KissMeData/056090/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	193800	269177020	1365	1365	1365	1365	2065
3	20240924	193700	269177020	1365	1365	1365	1365	0
4	20240924	193600	269177020	1365	1365	1365	1365	0
5	20240924	193500	269177020	1365	1365	1365	1365	0
6	20240924	193400	269177020	1365	1365	1365	1365	0
7	20240924	193300	269177020	1365	1365	1365	1365	0
8	20240924	193200	269177020	1365	1365	1365	1365	0
9	20240924	193100	269177020	1365	1365	1365	1365	0
10	20240924	193000	269177020	1365	1365	1365	1365	0
11	20240924	192900	269177020	1365	1365	1365	1365	0
12	20240924	192800	269177020	1365	1365	1365	1365	0
13	20240924	192700	269177020	1365	1365	1365	1365	0
14	20240924	192600	269177020	1365	1365	1365	1365	0
15	20240924	192500	269177020	1365	1365	1365	1365	0
16	20240924	192400	269177020	1365	1365	1365	1365	0
17	20240924	192300	269177020	1365	1365	1365	1365	0
18	20240924	192200	269177020	1365	1365	1365	1365	0
19	20240924	192100	269177020	1365	1365	1365	1365	0
20	20240924	192000	269177020	1365	1365	1365	1365	0
21	20240924	191900	269177020	1365	1365	1365	1365	0
22	20240924	191800	269177020	1365	1365	1365	1365	0
23	20240924	191700	269177020	1365	1365	1365	1365	0
24	20240924	191600	269177020	1365	1365	1365	1365	0
25	20240924	191500	269177020	1365	1365	1365	1365	0
26	20240924	191400	269177020	1365	1365	1365	1365	0
27	20240924	191300	269177020	1365	1365	1365	1365	0
28	20240924	191200	269177020	1365	1365	1365	1365	0
29	20240924	191100	269177020	1365	1365	1365	1365	0
30	20240924	191000	269177020	1365	1365	1365	1365	0
31	20240924	190900	269177020	1365	1365	1365	1365	0
32	20240924	190800	269177020	1365	1365	1365	1365	2065
33	20240924	190700	269177020	1365	1365	1365	1365	0
34	20240924	190600	269177020	1365	1365	1365	1365	0
35	20240924	190500	269177020	1365	1365	1365	1365	0
36	20240924	190400	269177020	1365	1365	1365	1365	0
37	20240924	190300	269177020	1365	1365	1365	1365	0
38	20240924	190200	269177020	1365	1365	1365	1365	0
39	20240924	190100	269177020	1365	1365	1365	1365	0
40	20240924	190000	269177020	1365	1365	1365	1365	0
41	20240924	185900	269177020	1365	1365	1365	1365	0
42	20240924	185800	269177020	1365	1365	1365	1365	0
43	20240924	185700	269177020	1365	1365	1365	1365	0
44	20240924	185600	269177020	1365	1365	1365	1365	0
45	20240924	185500	269177020	1365	1365	1365	1365	0
46	20240924	185400	269177020	1365	1365	1365	1365	0
47	20240924	185300	269177020	1365	1365	1365	1365	0
48	20240924	185200	269177020	1365	1365	1365	1365	0
49	20240924	185100	269177020	1365	1365	1365	1365	0
50	20240924	185000	269177020	1365	1365	1365	1365	0
51	20240924	184900	269177020	1365	1365	1365	1365	0
52	20240924	184800	269177020	1365	1365	1365	1365	0
53	20240924	184700	269177020	1365	1365	1365	1365	0
54	20240924	184600	269177020	1365	1365	1365	1365	0
55	20240924	184500	269177020	1365	1365	1365	1365	0
56	20240924	184400	269177020	1365	1365	1365	1365	0
57	20240924	184300	269177020	1365	1365	1365	1365	0
58	20240924	184200	269177020	1365	1365	1365	1365	0
59	20240924	184100	269177020	1365	1365	1365	1365	0
60	20240924	184000	269177020	1365	1365	1365	1365	0
61	20240924	183900	269177020	1365	1365	1365	1365	0
62	20240924	183800	269177020	1365	1365	1365	1365	2065
63	20240924	183700	269177020	1365	1365	1365	1365	0
64	20240924	183600	269177020	1365	1365	1365	1365	0
65	20240924	183500	269177020	1365	1365	1365	1365	0
66	20240924	183400	269177020	1365	1365	1365	1365	0
67	20240924	183300	269177020	1365	1365	1365	1365	0
68	20240924	183200	269177020	1365	1365	1365	1365	0
69	20240924	183100	269177020	1365	1365	1365	1365	0
70	20240924	183000	269177020	1365	1365	1365	1365	0
71	20240924	182900	269177020	1365	1365	1365	1365	0
72	20240924	182800	269177020	1365	1365	1365	1365	0
73	20240924	182700	269177020	1365	1365	1365	1365	0
74	20240924	182600	269177020	1365	1365	1365	1365	0
75	20240924	182500	269177020	1365	1365	1365	1365	0
76	20240924	182400	269177020	1365	1365	1365	1365	0
77	20240924	182300	269177020	1365	1365	1365	1365	0
78	20240924	182200	269177020	1365	1365	1365	1365	0
79	20240924	182100	269177020	1365	1365	1365	1365	0
80	20240924	182000	269177020	1365	1365	1365	1365	0
81	20240924	181900	269177020	1365	1365	1365	1365	0
82	20240924	181800	269177020	1365	1365	1365	1365	0
83	20240924	181700	269177020	1365	1365	1365	1365	0
84	20240924	181600	269177020	1365	1365	1365	1365	0
85	20240924	181500	269177020	1365	1365	1365	1365	0
86	20240924	181400	269177020	1365	1365	1365	1365	0
87	20240924	181300	269177020	1365	1365	1365	1365	0
88	20240924	181200	269177020	1365	1365	1365	1365	0
89	20240924	181100	269177020	1365	1365	1365	1365	0
90	20240924	181000	269177020	1365	1365	1365	1365	0
91	20240924	180900	269177020	1365	1365	1365	1365	0
92	20240924	180800	269177020	1365	1365	1365	1365	2065
93	20240924	180700	269177020	1365	1365	1365	1365	0
94	20240924	180600	269177020	1365	1365	1365	1365	0
95	20240924	180500	269177020	1365	1365	1365	1365	0
96	20240924	180400	269177020	1365	1365	1365	1365	0
97	20240924	180300	269177020	1365	1365	1365	1365	0
98	20240924	180200	269177020	1365	1365	1365	1365	0
99	20240924	180100	269177020	1365	1365	1365	1365	0
100	20240924	180000	269177020	1365	1365	1365	1365	0
101	20240924	175900	269177020	1365	1365	1365	1365	0
102	20240924	175800	269177020	1365	1365	1365	1365	0
103	20240924	175700	269177020	1365	1365	1365	1365	0
104	20240924	175600	269177020	1365	1365	1365	1365	0
105	20240924	175500	269177020	1365	1365	1365	1365	0
106	20240924	175400	269177020	1365	1365	1365	1365	0
107	20240924	175300	269177020	1365	1365	1365	1365	0
108	20240924	175200	269177020	1365	1365	1365	1365	0
109	20240924	175100	269177020	1365	1365	1365	1365	0
110	20240924	175000	269177020	1365	1365	1365	1365	0
111	20240924	174900	269177020	1365	1365	1365	1365	0
112	20240924	174800	269177020	1365	1365	1365	1365	0
113	20240924	174700	269177020	1365	1365	1365	1365	0
114	20240924	174600	269177020	1365	1365	1365	1365	0
115	20240924	174500	269177020	1365	1365	1365	1365	0
116	20240924	174400	269177020	1365	1365	1365	1365	0
117	20240924	174300	269177020	1365	1365	1365	1365	0
118	20240924	174200	269177020	1365	1365	1365	1365	0
119	20240924	174100	269177020	1365	1365	1365	1365	0
120	20240924	174000	269177020	1365	1365	1365	1365	0
121	20240924	173900	269177020	1365	1365	1365	1365	0
122	20240924	173800	269177020	1365	1365	1365	1365	2065
123	20240924	173700	269177020	1365	1365	1365	1365	0
124	20240924	173600	269177020	1365	1365	1365	1365	0
125	20240924	173500	269177020	1365	1365	1365	1365	0
126	20240924	173400	269177020	1365	1365	1365	1365	0
127	20240924	173300	269177020	1365	1365	1365	1365	0
128	20240924	173200	269177020	1365	1365	1365	1365	0
129	20240924	173100	269177020	1365	1365	1365	1365	0
130	20240924	173000	269177020	1365	1365	1365	1365	0
131	20240924	172900	269177020	1365	1365	1365	1365	0
132	20240924	172800	269177020	1365	1365	1365	1365	0
133	20240924	172700	269177020	1365	1365	1365	1365	0
134	20240924	172600	269177020	1365	1365	1365	1365	0
135	20240924	172500	269177020	1365	1365	1365	1365	0
136	20240924	172400	269177020	1365	1365	1365	1365	0
137	20240924	172300	269177020	1365	1365	1365	1365	0
138	20240924	172200	269177020	1365	1365	1365	1365	0
139	20240924	172100	269177020	1365	1365	1365	1365	0
140	20240924	172000	269177020	1365	1365	1365	1365	0
141	20240924	171900	269177020	1365	1365	1365	1365	0
142	20240924	171800	269177020	1365	1365	1365	1365	0
143	20240924	171700	269177020	1365	1365	1365	1365	0
144	20240924	171600	269177020	1365	1365	1365	1365	0
145	20240924	171500	269177020	1365	1365	1365	1365	0
146	20240924	171400	269177020	1365	1365	1365	1365	0
147	20240924	171300	269177020	1365	1365	1365	1365	0
148	20240924	171200	269177020	1365	1365	1365	1365	0
149	20240924	171100	269177020	1365	1365	1365	1365	0
150	20240924	171000	269177020	1365	1365	1365	1365	0
151	20240924	170900	269177020	1365	1365	1365	1365	0
152	20240924	170800	269177020	1365	1365	1365	1365	2065
153	20240924	170700	269177020	1365	1365	1365	1365	0
154	20240924	170600	269177020	1365	1365	1365	1365	0
155	20240924	170500	269177020	1365	1365	1365	1365	0
156	20240924	170400	269177020	1365	1365	1365	1365	0
157	20240924	170300	269177020	1365	1365	1365	1365	0
158	20240924	170200	269177020	1365	1365	1365	1365	0
159	20240924	170100	269177020	1365	1365	1365	1365	0
160	20240924	170000	269177020	1365	1365	1365	1365	0
161	20240924	165900	269177020	1365	1365	1365	1365	0
162	20240924	165800	269177020	1365	1365	1365	1365	0
163	20240924	165700	269177020	1365	1365	1365	1365	0
164	20240924	165600	269177020	1365	1365	1365	1365	0
165	20240924	165500	269177020	1365	1365	1365	1365	0
166	20240924	165400	269177020	1365	1365	1365	1365	0
167	20240924	165300	269177020	1365	1365	1365	1365	0
168	20240924	165200	269177020	1365	1365	1365	1365	0
169	20240924	165100	269177020	1365	1365	1365	1365	0
170	20240924	165000	269177020	1365	1365	1365	1365	0
171	20240924	164900	269177020	1365	1365	1365	1365	0
172	20240924	164800	269177020	1365	1365	1365	1365	0
173	20240924	164700	269177020	1365	1365	1365	1365	0
174	20240924	164600	269177020	1365	1365	1365	1365	0
175	20240924	164500	269177020	1365	1365	1365	1365	0
176	20240924	164400	269177020	1365	1365	1365	1365	0
177	20240924	164300	269177020	1365	1365	1365	1365	0
178	20240924	164200	269177020	1365	1365	1365	1365	0
179	20240924	164100	269177020	1365	1365	1365	1365	0
180	20240924	164000	269177020	1365	1365	1365	1365	0
181	20240924	163900	269177020	1365	1365	1365	1365	0
182	20240924	163800	269177020	1365	1365	1365	1365	2065
183	20240924	163700	269177020	1365	1365	1365	1365	0
184	20240924	163600	269177020	1365	1365	1365	1365	0
185	20240924	163500	269177020	1365	1365	1365	1365	0
186	20240924	163400	269177020	1365	1365	1365	1365	0
187	20240924	163300	269177020	1365	1365	1365	1365	0
188	20240924	163200	269177020	1365	1365	1365	1365	0
189	20240924	163100	269177020	1365	1365	1365	1365	0
190	20240924	163000	269177020	1365	1365	1365	1365	0
191	20240924	162900	269177020	1365	1365	1365	1365	0
192	20240924	162800	269177020	1365	1365	1365	1365	0
193	20240924	162700	269177020	1365	1365	1365	1365	0
194	20240924	162600	269177020	1365	1365	1365	1365	0
195	20240924	162500	269177020	1365	1365	1365	1365	0
196	20240924	162400	269177020	1365	1365	1365	1365	0
197	20240924	162300	269177020	1365	1365	1365	1365	0
198	20240924	162200	269177020	1365	1365	1365	1365	0
199	20240924	162100	269177020	1365	1365	1365	1365	0
200	20240924	162000	269177020	1365	1365	1365	1365	0
201	20240924	161900	269177020	1365	1365	1365	1365	0
202	20240924	161800	269177020	1365	1365	1365	1365	0
203	20240924	161700	269177020	1365	1365	1365	1365	0
204	20240924	161600	269177020	1365	1365	1365	1365	0
205	20240924	161500	269177020	1365	1365	1365	1365	0
206	20240924	161400	269177020	1365	1365	1365	1365	0
207	20240924	161300	269177020	1365	1365	1365	1365	0
208	20240924	161200	269177020	1365	1365	1365	1365	0
209	20240924	161100	269177020	1365	1365	1365	1365	0
210	20240924	161000	269177020	1365	1365	1365	1365	0
211	20240924	160900	269177020	1365	1365	1365	1365	0
212	20240924	160800	269177020	1365	1365	1365	1365	2065
213	20240924	160700	269177020	1365	1365	1365	1365	0
214	20240924	160600	269177020	1365	1365	1365	1365	0
215	20240924	160500	269177020	1365	1365	1365	1365	0
216	20240924	160400	269177020	1365	1365	1365	1365	0
217	20240924	160300	269177020	1365	1365	1365	1365	0
218	20240924	160200	269177020	1365	1365	1365	1365	0
219	20240924	160100	269177020	1365	1365	1365	1365	0
220	20240924	160000	269177020	1365	1365	1365	1365	0
221	20240924	155900	269177020	1365	1365	1365	1365	0
222	20240924	155800	269177020	1365	1365	1365	1365	0
223	20240924	155700	269177020	1365	1365	1365	1365	0
224	20240924	155600	269177020	1365	1365	1365	1365	0
225	20240924	155500	269177020	1365	1365	1365	1365	0
226	20240924	155400	269177020	1365	1365	1365	1365	0
227	20240924	155300	269177020	1365	1365	1365	1365	0
228	20240924	155200	269177020	1365	1365	1365	1365	0
229	20240924	155100	269177020	1365	1365	1365	1365	0
230	20240924	155000	269177020	1365	1365	1365	1365	0
231	20240924	154900	269177020	1365	1365	1365	1365	0
232	20240924	154800	269177020	1365	1365	1365	1365	0
233	20240924	154700	269177020	1365	1365	1365	1365	0
234	20240924	154600	269177020	1365	1365	1365	1365	0
235	20240924	154500	269177020	1365	1365	1365	1365	0
236	20240924	154400	269177020	1365	1365	1365	1365	0
237	20240924	154300	269177020	1365	1365	1365	1365	0
238	20240924	154200	269177020	1365	1365	1365	1365	0
239	20240924	154100	269177020	1365	1365	1365	1365	0
240	20240924	154000	269177020	1365	1365	1365	1365	0
241	20240924	153900	269177020	1365	1365	1365	1365	0
242	20240924	153800	269177020	1365	1365	1365	1365	2065
243	20240924	153700	269177020	1365	1365	1365	1365	0
244	20240924	153600	269177020	1365	1365	1365	1365	0
245	20240924	153500	269177020	1365	1365	1365	1365	0
246	20240924	153400	269177020	1365	1365	1365	1365	0
247	20240924	153300	269177020	1365	1365	1365	1365	0
248	20240924	153200	269177020	1365	1365	1365	1365	0
249	20240924	153100	269177020	1365	1365	1365	1365	0
250	20240924	153000	269177020	1365	1365	1365	1365	2065
251	20240924	152900	266358295	1370	1370	1370	1370	0
252	20240924	152800	266358295	1370	1370	1370	1370	0
253	20240924	152700	266358295	1370	1370	1370	1370	0
254	20240924	152600	266358295	1370	1370	1370	1370	0
255	20240924	152500	266358295	1370	1370	1370	1370	0
256	20240924	152400	266358295	1370	1370	1370	1370	0
257	20240924	152300	266358295	1370	1370	1370	1370	0
258	20240924	152200	266358295	1370	1370	1370	1370	0
259	20240924	152100	266358295	1370	1370	1370	1370	0
260	20240924	152000	266358295	1370	1370	1370	1370	0
261	20240924	151900	266358295	1370	1361	1370	1361	585
262	20240924	151800	265562101	1370	1370	1370	1370	0
263	20240924	151700	265562101	1370	1370	1370	1370	0
264	20240924	151600	265562101	1370	1370	1370	1370	1
265	20240924	151500	265560731	1360	1360	1370	1360	11
266	20240924	151400	265545761	1370	1370	1370	1370	1
267	20240924	151300	265544391	1369	1369	1369	1369	0
268	20240924	151200	265544391	1369	1369	1369	1369	110
269	20240924	151100	265393801	1370	1370	1370	1370	70
270	20240924	151000	265297901	1372	1372	1372	1372	0
271	20240924	150900	265297901	1372	1372	1372	1372	0
272	20240924	150800	265297901	1372	1372	1372	1372	0
273	20240924	150700	265297901	1372	1371	1372	1371	100
274	20240924	150600	265160756	1359	1372	1372	1358	628
275	20240924	150500	264305162	1371	1371	1371	1371	138
276	20240924	150400	264115964	1371	1371	1371	1371	174
277	20240924	150300	263877410	1372	1372	1372	1372	60
278	20240924	150200	263795090	1372	1371	1372	1369	3589
279	20240924	150100	258880570	1371	1371	1371	1371	150
280	20240924	150000	258674920	1371	1369	1371	1369	7090
281	20240924	145900	248960610	1369	1369	1369	1369	200
282	20240924	145800	248686810	1369	1368	1369	1368	2000
283	20240924	145700	245950010	1368	1369	1369	1368	802
284	20240924	145600	244852872	1368	1368	1368	1368	0
285	20240924	145500	244852872	1368	1368	1368	1368	2032
286	20240924	145400	242073096	1369	1369	1369	1369	0
287	20240924	145300	242073096	1369	1369	1369	1369	0
288	20240924	145200	242073096	1369	1369	1369	1369	0
289	20240924	145100	242073096	1369	1369	1369	1369	0
290	20240924	145000	242073096	1369	1369	1369	1369	0
291	20240924	144900	242073096	1369	1369	1369	1369	150
292	20240924	144800	241867746	1370	1369	1370	1369	362
293	20240924	144700	241372096	1369	1369	1369	1369	0
294	20240924	144600	241372096	1369	1361	1369	1360	3531
295	20240924	144500	236569831	1370	1370	1370	1370	0
296	20240924	144400	236569831	1370	1370	1370	1370	0
297	20240924	144300	236569831	1370	1370	1370	1370	0
298	20240924	144200	236569831	1370	1370	1370	1370	11
299	20240924	144100	236554761	1360	1370	1370	1360	2870
300	20240924	144000	232648339	1370	1370	1370	1370	0
301	20240924	143900	232648339	1370	1370	1370	1370	0
302	20240924	143800	232648339	1370	1370	1370	1370	500
303	20240924	143700	231963339	1370	1370	1370	1370	200
304	20240924	143600	231689339	1371	1371	1371	1371	0
305	20240924	143500	231689339	1371	1371	1371	1371	0
306	20240924	143400	231689339	1371	1371	1371	1371	808
307	20240924	143300	230581571	1371	1371	1371	1371	120
308	20240924	143200	230417051	1371	1370	1371	1370	4155
309	20240924	143100	224724601	1371	1371	1371	1371	0
310	20240924	143000	224724601	1371	1371	1371	1371	620
311	20240924	142900	223874581	1370	1367	1370	1367	13721
312	20240924	142800	205101986	1367	1367	1367	1367	0
313	20240924	142700	205101986	1367	1367	1367	1367	0
314	20240924	142600	205101986	1367	1367	1367	1367	1
315	20240924	142500	205100619	1366	1366	1366	1366	3064
316	20240924	142400	200915195	1366	1367	1367	1366	45
317	20240924	142300	200853716	1367	1367	1367	1367	1000
318	20240924	142200	199486716	1367	1367	1367	1367	50
319	20240924	142100	199418366	1367	1364	1367	1364	3784
320	20240924	142000	194252431	1365	1365	1365	1365	0
321	20240924	141900	194252431	1365	1365	1365	1365	0
322	20240924	141800	194252431	1365	1365	1365	1365	0
323	20240924	141700	194252431	1365	1365	1365	1365	0
324	20240924	141600	194252431	1365	1365	1365	1365	10
325	20240924	141500	194238781	1365	1365	1365	1365	2830
326	20240924	141400	190375831	1360	1360	1360	1360	6
327	20240924	141300	190367671	1365	1365	1365	1365	0
328	20240924	141200	190367671	1365	1365	1365	1365	0
329	20240924	141100	190367671	1365	1365	1365	1365	0
330	20240924	141000	190367671	1365	1360	1365	1360	750
331	20240924	140900	189344671	1360	1360	1360	1360	0
332	20240924	140800	189344671	1360	1360	1360	1360	0
333	20240924	140700	189344671	1360	1360	1360	1360	0
334	20240924	140600	189344671	1360	1360	1360	1360	0
335	20240924	140500	189344671	1360	1360	1360	1360	0
336	20240924	140400	189344671	1360	1360	1360	1360	644
337	20240924	140300	188468831	1365	1365	1365	1365	0
338	20240924	140200	188468831	1365	1365	1365	1365	0
339	20240924	140100	188468831	1365	1365	1365	1365	0
340	20240924	140000	188468831	1365	1365	1365	1365	0
341	20240924	135900	188468831	1365	1365	1365	1360	154
342	20240924	135800	188259351	1365	1365	1365	1365	0
343	20240924	135700	188259351	1365	1365	1365	1365	0
344	20240924	135600	188259351	1365	1365	1365	1365	0
345	20240924	135500	188259351	1365	1365	1365	1365	0
346	20240924	135400	188259351	1365	1365	1365	1365	0
347	20240924	135300	188259351	1365	1365	1365	1365	0
348	20240924	135200	188259351	1365	1365	1365	1365	0
349	20240924	135100	188259351	1365	1365	1365	1358	190
350	20240924	135000	188000974	1365	1365	1365	1365	0
351	20240924	134900	188000974	1365	1365	1365	1365	0
352	20240924	134800	188000974	1365	1365	1365	1365	0
353	20240924	134700	188000974	1365	1365	1365	1365	0
354	20240924	134600	188000974	1365	1365	1365	1365	0
355	20240924	134500	188000974	1365	1358	1365	1358	26
356	20240924	134400	187965631	1359	1359	1359	1359	0
357	20240924	134300	187965631	1359	1359	1359	1359	0
358	20240924	134200	187965631	1359	1359	1359	1359	0
359	20240924	134100	187965631	1359	1359	1359	1359	0
360	20240924	134000	187965631	1359	1359	1359	1359	0
361	20240924	133900	187965631	1359	1359	1359	1359	0
362	20240924	133800	187965631	1359	1359	1359	1359	0
363	20240924	133700	187965631	1359	1359	1359	1359	150
364	20240924	133600	187761781	1360	1360	1360	1360	0
365	20240924	133500	187761781	1360	1360	1360	1360	10
366	20240924	133400	187748181	1362	1362	1362	1362	0
367	20240924	133300	187748181	1362	1362	1362	1362	0
368	20240924	133200	187748181	1362	1362	1362	1362	0
369	20240924	133100	187748181	1362	1362	1362	1362	0
370	20240924	133000	187748181	1362	1362	1362	1362	200
371	20240924	132900	187475781	1366	1366	1366	1366	0
372	20240924	132800	187475781	1366	1366	1366	1366	0
373	20240924	132700	187475781	1366	1366	1366	1366	1
374	20240924	132600	187474415	1362	1362	1362	1362	1000
375	20240924	132500	186112415	1366	1366	1366	1366	0
376	20240924	132400	186112415	1366	1366	1366	1366	78
377	20240924	132300	186005867	1366	1366	1366	1366	0
378	20240924	132200	186005867	1366	1362	1366	1362	11970
379	20240924	132100	169702719	1362	1362	1362	1362	1
380	20240924	132000	169701357	1353	1353	1353	1353	0
381	20240924	131900	169701357	1353	1353	1353	1353	0
382	20240924	131800	169701357	1353	1353	1353	1353	0
383	20240924	131700	169701357	1353	1353	1353	1353	0
384	20240924	131600	169701357	1353	1353	1353	1353	0
385	20240924	131500	169701357	1353	1353	1353	1353	0
386	20240924	131400	169701357	1353	1351	1353	1351	1993
387	20240924	131300	167008036	1351	1351	1351	1351	0
388	20240924	131200	167008036	1351	1351	1351	1351	0
389	20240924	131100	167008036	1351	1351	1351	1351	0
390	20240924	131000	167008036	1351	1351	1351	1351	17
391	20240924	130900	166985069	1351	1351	1351	1351	0
392	20240924	130800	166985069	1351	1351	1351	1351	30
393	20240924	130700	166944539	1351	1351	1351	1351	21
394	20240924	130600	166916168	1351	1351	1351	1351	0
395	20240924	130500	166916168	1351	1351	1351	1351	350
396	20240924	130400	166443318	1351	1351	1351	1351	0
397	20240924	130300	166443318	1351	1351	1351	1351	42
398	20240924	130200	166386576	1351	1351	1351	1351	0
399	20240924	130100	166386576	1351	1351	1351	1351	500
400	20240924	130000	165711076	1351	1351	1351	1351	1120
401	20240924	125900	164197956	1351	1354	1354	1351	2207
402	20240924	125800	161214124	1355	1355	1355	1355	50
403	20240924	125700	161146374	1356	1356	1356	1356	90
404	20240924	125600	161024334	1360	1360	1360	1360	0
405	20240924	125500	161024334	1360	1360	1360	1360	0
406	20240924	125400	161024334	1360	1360	1360	1360	0
407	20240924	125300	161024334	1360	1360	1360	1360	2193
408	20240924	125200	158041854	1362	1362	1362	1361	2330
409	20240924	125100	154870420	1362	1362	1362	1362	0
410	20240924	125000	154870420	1362	1362	1362	1362	150
411	20240924	124900	154666120	1362	1362	1362	1362	2747
412	20240924	124800	150924706	1362	1362	1362	1362	638
413	20240924	124700	150055750	1362	1362	1362	1362	220
414	20240924	124600	149756110	1367	1367	1367	1367	0
415	20240924	124500	149756110	1367	1367	1367	1367	0
416	20240924	124400	149756110	1367	1367	1367	1367	0
417	20240924	124300	149756110	1367	1363	1367	1363	1086
418	20240924	124200	148275888	1367	1367	1367	1367	0
419	20240924	124100	148275888	1367	1367	1367	1367	0
420	20240924	124000	148275888	1367	1367	1367	1367	0
421	20240924	123900	148275888	1367	1367	1367	1367	0
422	20240924	123800	148275888	1367	1367	1367	1367	3
423	20240924	123700	148271787	1363	1363	1363	1363	500
424	20240924	123600	147590287	1363	1363	1363	1363	189
425	20240924	123500	147332680	1363	1363	1363	1363	11
426	20240924	123400	147317687	1367	1367	1367	1367	1
427	20240924	123300	147316320	1365	1366	1366	1365	2270
428	20240924	123200	144217760	1368	1368	1368	1368	0
429	20240924	123100	144217760	1368	1368	1368	1368	0
430	20240924	123000	144217760	1368	1368	1368	1368	0
431	20240924	122900	144217760	1368	1368	1368	1368	0
432	20240924	122800	144217760	1368	1368	1368	1368	2
433	20240924	122700	144215024	1368	1368	1368	1368	6
434	20240924	122600	144206816	1366	1366	1366	1366	0
435	20240924	122500	144206816	1366	1368	1368	1366	102
436	20240924	122400	144067480	1368	1368	1368	1368	5
437	20240924	122300	144060640	1368	1368	1368	1368	5
438	20240924	122200	144053800	1368	1368	1368	1368	0
439	20240924	122100	144053800	1368	1368	1368	1368	0
440	20240924	122000	144053800	1368	1368	1368	1368	0
441	20240924	121900	144053800	1368	1368	1368	1368	0
442	20240924	121800	144053800	1368	1368	1368	1368	0
443	20240924	121700	144053800	1368	1368	1368	1368	0
444	20240924	121600	144053800	1368	1367	1368	1367	101
445	20240924	121500	143915732	1368	1368	1368	1368	5
446	20240924	121400	143908892	1368	1368	1368	1368	1
447	20240924	121300	143907524	1367	1367	1367	1367	54
448	20240924	121200	143833706	1367	1367	1367	1367	0
449	20240924	121100	143833706	1367	1367	1367	1367	0
450	20240924	121000	143833706	1367	1367	1367	1367	1021
451	20240924	120900	142437999	1367	1367	1367	1367	75
452	20240924	120800	142335474	1367	1367	1367	1367	50
453	20240924	120700	142267124	1367	1367	1367	1367	0
454	20240924	120600	142267124	1367	1367	1367	1367	0
455	20240924	120500	142267124	1367	1367	1367	1367	60
456	20240924	120400	142185104	1367	1367	1367	1367	15
457	20240924	120300	142164599	1367	1367	1367	1367	15
458	20240924	120200	142144094	1367	1367	1367	1367	10
459	20240924	120100	142130424	1369	1369	1369	1369	0
460	20240924	120000	142130424	1369	1369	1369	1369	0
461	20240924	115900	142130424	1369	1369	1369	1369	0
462	20240924	115800	142130424	1369	1369	1369	1369	0
463	20240924	115700	142130424	1369	1369	1369	1369	0
464	20240924	115600	142130424	1369	1369	1369	1369	0
465	20240924	115500	142130424	1369	1369	1369	1369	0
466	20240924	115400	142130424	1369	1369	1369	1369	0
467	20240924	115300	142130424	1369	1369	1369	1369	1
468	20240924	115200	142129055	1367	1367	1367	1367	30
469	20240924	115100	142088045	1366	1366	1366	1366	0
470	20240924	115000	142088045	1366	1366	1366	1366	2000
471	20240924	114900	139356045	1369	1369	1369	1369	0
472	20240924	114800	139356045	1369	1369	1369	1369	1
473	20240924	114700	139354676	1366	1366	1366	1366	0
474	20240924	114600	139354676	1366	1366	1366	1366	0
475	20240924	114500	139354676	1366	1369	1369	1366	98
476	20240924	114400	139220778	1366	1366	1366	1366	0
477	20240924	114300	139220778	1366	1369	1369	1366	265
478	20240924	114200	138858728	1369	1369	1369	1369	0
479	20240924	114100	138858728	1369	1369	1369	1369	0
480	20240924	114000	138858728	1369	1369	1369	1369	0
481	20240924	113900	138858728	1369	1369	1369	1369	0
482	20240924	113800	138858728	1369	1369	1369	1369	0
483	20240924	113700	138858728	1369	1369	1369	1369	0
484	20240924	113600	138858728	1369	1369	1369	1369	2
485	20240924	113500	138855990	1370	1370	1370	1370	0
486	20240924	113400	138855990	1370	1370	1370	1370	0
487	20240924	113300	138855990	1370	1370	1370	1370	0
488	20240924	113200	138855990	1370	1370	1370	1370	1
489	20240924	113100	138854620	1371	1371	1371	1371	0
490	20240924	113000	138854620	1371	1371	1371	1371	0
491	20240924	112900	138854620	1371	1371	1371	1371	22
492	20240924	112800	138824458	1372	1370	1372	1370	6077
493	20240924	112700	130491560	1371	1364	1371	1363	20143
494	20240924	112600	103035854	1370	1366	1371	1366	7774
495	20240924	112500	92389239	1363	1363	1363	1363	0
496	20240924	112400	92389239	1363	1363	1363	1363	1014
497	20240924	112300	91007157	1363	1363	1363	1363	43
498	20240924	112200	90948548	1363	1365	1365	1363	10046
499	20240924	112100	77255719	1365	1365	1365	1365	0
500	20240924	112000	77255719	1365	1365	1365	1365	0
501	20240924	111900	77255719	1365	1365	1365	1365	0
502	20240924	111800	77255719	1365	1365	1365	1365	1
503	20240924	111700	77254354	1365	1365	1365	1365	50
504	20240924	111600	77186104	1365	1365	1365	1365	900
505	20240924	111500	75957604	1365	1365	1365	1365	0
506	20240924	111400	75957604	1365	1365	1365	1365	0
507	20240924	111300	75957604	1365	1365	1365	1365	0
508	20240924	111200	75957604	1365	1365	1365	1365	85
509	20240924	111100	75841579	1365	1365	1365	1365	0
510	20240924	111000	75841579	1365	1365	1365	1365	500
511	20240924	110900	75159079	1365	1365	1365	1365	0
512	20240924	110800	75159079	1365	1365	1365	1365	0
513	20240924	110700	75159079	1365	1365	1365	1365	100
514	20240924	110600	75022579	1363	1363	1363	1363	0
515	20240924	110500	75022579	1363	1363	1363	1363	0
516	20240924	110400	75022579	1363	1363	1363	1363	0
517	20240924	110300	75022579	1363	1363	1363	1363	0
518	20240924	110200	75022579	1363	1363	1363	1363	90
519	20240924	110100	74899909	1363	1363	1363	1363	0
520	20240924	110000	74899909	1363	1363	1363	1363	0
521	20240924	105900	74899909	1363	1364	1364	1363	775
522	20240924	105800	73843574	1368	1368	1368	1368	0
523	20240924	105700	73843574	1368	1368	1368	1368	0
524	20240924	105600	73843574	1368	1368	1368	1368	0
525	20240924	105500	73843574	1368	1368	1368	1368	0
526	20240924	105400	73843574	1368	1368	1368	1368	0
527	20240924	105300	73843574	1368	1368	1368	1368	0
528	20240924	105200	73843574	1368	1368	1368	1368	0
529	20240924	105100	73843574	1368	1368	1368	1368	5000
530	20240924	105000	67003574	1368	1367	1368	1367	1000
531	20240924	104900	65635924	1368	1368	1368	1368	0
532	20240924	104800	65635924	1368	1368	1368	1368	0
533	20240924	104700	65635924	1368	1368	1368	1368	10
534	20240924	104600	65622244	1369	1369	1369	1369	0
535	20240924	104500	65622244	1369	1368	1369	1368	100
536	20240924	104400	65485399	1369	1369	1369	1369	0
537	20240924	104300	65485399	1369	1369	1369	1369	1
538	20240924	104200	65484030	1362	1362	1362	1362	2
539	20240924	104100	65481306	1362	1363	1363	1362	900
540	20240924	104000	64255109	1363	1364	1364	1363	2003
541	20240924	103900	61524620	1370	1370	1370	1370	0
542	20240924	103800	61524620	1370	1370	1370	1370	0
543	20240924	103700	61524620	1370	1370	1370	1370	0
544	20240924	103600	61524620	1370	1370	1370	1370	0
545	20240924	103500	61524620	1370	1370	1370	1370	0
546	20240924	103400	61524620	1370	1370	1370	1370	2
547	20240924	103300	61521880	1370	1369	1370	1369	201
548	20240924	103200	61246710	1371	1371	1371	1371	0
549	20240924	103100	61246710	1371	1371	1371	1371	0
550	20240924	103000	61246710	1371	1371	1371	1371	0
551	20240924	102900	61246710	1371	1371	1371	1371	0
552	20240924	102800	61246710	1371	1371	1371	1371	0
553	20240924	102700	61246710	1371	1370	1371	1370	11
554	20240924	102600	61231639	1371	1371	1371	1371	0
555	20240924	102500	61231639	1371	1370	1371	1370	40
556	20240924	102400	61176838	1370	1371	1371	1370	1001
557	20240924	102300	59805467	1370	1370	1370	1370	2500
558	20240924	102200	56380467	1370	1370	1370	1370	300
559	20240924	102100	55969467	1370	1370	1370	1370	7
560	20240924	102000	55959877	1370	1369	1370	1369	27
561	20240924	101900	55922908	1370	1367	1370	1367	960
562	20240924	101800	54608692	1368	1368	1368	1368	1286
563	20240924	101700	52849444	1368	1368	1368	1368	340
564	20240924	101600	52384324	1368	1368	1368	1368	0
565	20240924	101500	52384324	1368	1365	1368	1365	1090
566	20240924	101400	50896459	1365	1364	1365	1364	20
567	20240924	101300	50869169	1365	1364	1365	1364	101
568	20240924	101200	50731404	1365	1364	1365	1364	187
569	20240924	101100	50476281	1364	1364	1364	1364	0
570	20240924	101000	50476281	1364	1365	1365	1364	132
571	20240924	100900	50296205	1365	1365	1365	1365	10
572	20240924	100800	50282555	1365	1364	1365	1364	897
573	20240924	100700	49059046	1364	1364	1364	1364	770
574	20240924	100600	48008766	1365	1365	1365	1365	0
575	20240924	100500	48008766	1365	1362	1365	1361	3707
576	20240924	100400	42961475	1368	1368	1368	1368	6
577	20240924	100300	42953267	1370	1370	1370	1370	0
578	20240924	100200	42953267	1370	1370	1370	1370	0
579	20240924	100100	42953267	1370	1370	1370	1370	0
580	20240924	100000	42953267	1370	1361	1370	1360	1535
581	20240924	095900	40863453	1370	1370	1370	1370	6
582	20240924	095800	40855233	1371	1371	1371	1371	13
583	20240924	095700	40837410	1372	1368	1372	1368	1005
584	20240924	095600	39458750	1363	1360	1363	1360	4223
585	20240924	095500	33708270	1360	1359	1360	1359	190
586	20240924	095400	33450055	1359	1359	1359	1359	0
587	20240924	095300	33450055	1359	1358	1359	1358	1000
588	20240924	095200	32092051	1358	1357	1358	1357	5070
589	20240924	095100	25207054	1352	1357	1357	1352	105
590	20240924	095000	25065069	1357	1352	1357	1352	2
591	20240924	094900	25062360	1358	1358	1358	1358	10
592	20240924	094800	25048780	1358	1358	1358	1358	0
593	20240924	094700	25048780	1358	1358	1358	1358	4
594	20240924	094600	25043348	1358	1358	1358	1358	0
595	20240924	094500	25043348	1358	1357	1358	1357	253
596	20240924	094400	24700026	1358	1358	1358	1358	150
597	20240924	094300	24496326	1358	1358	1358	1357	34
598	20240924	094200	24450186	1358	1358	1358	1358	0
599	20240924	094100	24450186	1358	1358	1358	1358	16
600	20240924	094000	24428458	1358	1359	1359	1358	223
601	20240924	093900	24125445	1359	1357	1359	1357	1748
602	20240924	093800	21752132	1357	1357	1357	1357	1000
603	20240924	093700	20395132	1357	1357	1357	1357	0
604	20240924	093600	20395132	1357	1357	1357	1357	11
605	20240924	093500	20380205	1357	1351	1357	1351	3163
606	20240924	093400	16102544	1351	1351	1351	1351	704
607	20240924	093300	15151440	1351	1351	1351	1351	1
608	20240924	093200	15150089	1348	1351	1351	1348	3578
609	20240924	093100	10326942	1348	1347	1348	1347	2224
610	20240924	093000	7331110	1347	1347	1347	1347	0
611	20240924	092900	7331110	1347	1347	1347	1347	0
612	20240924	092800	7331110	1347	1347	1347	1347	959
613	20240924	092700	6039337	1347	1347	1347	1347	0
614	20240924	092600	6039337	1347	1347	1347	1347	0
615	20240924	092500	6039337	1347	1347	1347	1347	0
616	20240924	092400	6039337	1347	1347	1347	1347	0
617	20240924	092300	6039337	1347	1347	1347	1347	0
618	20240924	092200	6039337	1347	1342	1347	1342	11
619	20240924	092100	6024570	1347	1341	1347	1341	501
620	20240924	092000	5352723	1348	1348	1348	1348	1
621	20240924	091900	5351375	1340	1340	1340	1340	60
622	20240924	091800	5270975	1350	1350	1350	1350	0
623	20240924	091700	5270975	1350	1350	1350	1350	19
624	20240924	091600	5245325	1351	1351	1351	1351	0
625	20240924	091500	5245325	1351	1351	1351	1351	0
626	20240924	091400	5245325	1351	1340	1351	1340	195
627	20240924	091300	4983992	1351	1351	1351	1351	0
628	20240924	091200	4983992	1351	1351	1351	1351	1
629	20240924	091100	4982641	1352	1352	1352	1352	0
630	20240924	091000	4982641	1352	1352	1352	1352	4
631	20240924	090900	4977233	1353	1353	1353	1353	0
632	20240924	090800	4977233	1353	1353	1353	1353	0
633	20240924	090700	4977233	1353	1352	1353	1352	200
634	20240924	090600	4706773	1353	1345	1353	1340	1023
635	20240924	090500	3333000	1340	1340	1340	1340	600
636	20240924	090400	2529000	1340	1340	1340	1340	0
637	20240924	090300	2529000	1340	1340	1340	1340	2
638	20240924	090200	2526320	1345	1345	1345	1345	750
639	20240924	090100	1517570	1345	1345	1345	1345	2
640	20240924	090000	1514880	1354	1354	1354	1350	1120