KissMeData/073560/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	195100	190293553	1378	1378	1378	1378	1740
3	20240926	195000	190293553	1378	1378	1378	1378	0
4	20240926	194900	190293553	1378	1378	1378	1378	0
5	20240926	194800	190293553	1378	1378	1378	1378	0
6	20240926	194700	190293553	1378	1378	1378	1378	0
7	20240926	194600	190293553	1378	1378	1378	1378	0
8	20240926	194500	190293553	1378	1378	1378	1378	0
9	20240926	194400	190293553	1378	1378	1378	1378	0
10	20240926	194300	190293553	1378	1378	1378	1378	0
11	20240926	194200	190293553	1378	1378	1378	1378	0
12	20240926	194100	190293553	1378	1378	1378	1378	0
13	20240926	194000	190293553	1378	1378	1378	1378	0
14	20240926	193900	190293553	1378	1378	1378	1378	0
15	20240926	193800	190293553	1378	1378	1378	1378	0
16	20240926	193700	190293553	1378	1378	1378	1378	0
17	20240926	193600	190293553	1378	1378	1378	1378	0
18	20240926	193500	190293553	1378	1378	1378	1378	0
19	20240926	193400	190293553	1378	1378	1378	1378	0
20	20240926	193300	190293553	1378	1378	1378	1378	0
21	20240926	193200	190293553	1378	1378	1378	1378	0
22	20240926	193100	190293553	1378	1378	1378	1378	0
23	20240926	193000	190293553	1378	1378	1378	1378	0
24	20240926	192900	190293553	1378	1378	1378	1378	0
25	20240926	192800	190293553	1378	1378	1378	1378	0
26	20240926	192700	190293553	1378	1378	1378	1378	0
27	20240926	192600	190293553	1378	1378	1378	1378	0
28	20240926	192500	190293553	1378	1378	1378	1378	0
29	20240926	192400	190293553	1378	1378	1378	1378	0
30	20240926	192300	190293553	1378	1378	1378	1378	0
31	20240926	192200	190293553	1378	1378	1378	1378	0
32	20240926	192100	190293553	1378	1378	1378	1378	1740
33	20240926	192000	190293553	1378	1378	1378	1378	0
34	20240926	191900	190293553	1378	1378	1378	1378	0
35	20240926	191800	190293553	1378	1378	1378	1378	0
36	20240926	191700	190293553	1378	1378	1378	1378	0
37	20240926	191600	190293553	1378	1378	1378	1378	0
38	20240926	191500	190293553	1378	1378	1378	1378	0
39	20240926	191400	190293553	1378	1378	1378	1378	0
40	20240926	191300	190293553	1378	1378	1378	1378	0
41	20240926	191200	190293553	1378	1378	1378	1378	0
42	20240926	191100	190293553	1378	1378	1378	1378	0
43	20240926	191000	190293553	1378	1378	1378	1378	0
44	20240926	190900	190293553	1378	1378	1378	1378	0
45	20240926	190800	190293553	1378	1378	1378	1378	0
46	20240926	190700	190293553	1378	1378	1378	1378	0
47	20240926	190600	190293553	1378	1378	1378	1378	0
48	20240926	190500	190293553	1378	1378	1378	1378	0
49	20240926	190400	190293553	1378	1378	1378	1378	0
50	20240926	190300	190293553	1378	1378	1378	1378	0
51	20240926	190200	190293553	1378	1378	1378	1378	0
52	20240926	190100	190293553	1378	1378	1378	1378	0
53	20240926	190000	190293553	1378	1378	1378	1378	0
54	20240926	185900	190293553	1378	1378	1378	1378	0
55	20240926	185800	190293553	1378	1378	1378	1378	0
56	20240926	185700	190293553	1378	1378	1378	1378	0
57	20240926	185600	190293553	1378	1378	1378	1378	0
58	20240926	185500	190293553	1378	1378	1378	1378	0
59	20240926	185400	190293553	1378	1378	1378	1378	0
60	20240926	185300	190293553	1378	1378	1378	1378	0
61	20240926	185200	190293553	1378	1378	1378	1378	0
62	20240926	185100	190293553	1378	1378	1378	1378	1740
63	20240926	185000	190293553	1378	1378	1378	1378	0
64	20240926	184900	190293553	1378	1378	1378	1378	0
65	20240926	184800	190293553	1378	1378	1378	1378	0
66	20240926	184700	190293553	1378	1378	1378	1378	0
67	20240926	184600	190293553	1378	1378	1378	1378	0
68	20240926	184500	190293553	1378	1378	1378	1378	0
69	20240926	184400	190293553	1378	1378	1378	1378	0
70	20240926	184300	190293553	1378	1378	1378	1378	0
71	20240926	184200	190293553	1378	1378	1378	1378	0
72	20240926	184100	190293553	1378	1378	1378	1378	0
73	20240926	184000	190293553	1378	1378	1378	1378	0
74	20240926	183900	190293553	1378	1378	1378	1378	0
75	20240926	183800	190293553	1378	1378	1378	1378	0
76	20240926	183700	190293553	1378	1378	1378	1378	0
77	20240926	183600	190293553	1378	1378	1378	1378	0
78	20240926	183500	190293553	1378	1378	1378	1378	0
79	20240926	183400	190293553	1378	1378	1378	1378	0
80	20240926	183300	190293553	1378	1378	1378	1378	0
81	20240926	183200	190293553	1378	1378	1378	1378	0
82	20240926	183100	190293553	1378	1378	1378	1378	0
83	20240926	183000	190293553	1378	1378	1378	1378	0
84	20240926	182900	190293553	1378	1378	1378	1378	0
85	20240926	182800	190293553	1378	1378	1378	1378	0
86	20240926	182700	190293553	1378	1378	1378	1378	0
87	20240926	182600	190293553	1378	1378	1378	1378	0
88	20240926	182500	190293553	1378	1378	1378	1378	0
89	20240926	182400	190293553	1378	1378	1378	1378	0
90	20240926	182300	190293553	1378	1378	1378	1378	0
91	20240926	182200	190293553	1378	1378	1378	1378	0
92	20240926	182100	190293553	1378	1378	1378	1378	1740
93	20240926	182000	190293553	1378	1378	1378	1378	0
94	20240926	181900	190293553	1378	1378	1378	1378	0
95	20240926	181800	190293553	1378	1378	1378	1378	0
96	20240926	181700	190293553	1378	1378	1378	1378	0
97	20240926	181600	190293553	1378	1378	1378	1378	0
98	20240926	181500	190293553	1378	1378	1378	1378	0
99	20240926	181400	190293553	1378	1378	1378	1378	0
100	20240926	181300	190293553	1378	1378	1378	1378	0
101	20240926	181200	190293553	1378	1378	1378	1378	0
102	20240926	181100	190293553	1378	1378	1378	1378	0
103	20240926	181000	190293553	1378	1378	1378	1378	0
104	20240926	180900	190293553	1378	1378	1378	1378	0
105	20240926	180800	190293553	1378	1378	1378	1378	0
106	20240926	180700	190293553	1378	1378	1378	1378	0
107	20240926	180600	190293553	1378	1378	1378	1378	0
108	20240926	180500	190293553	1378	1378	1378	1378	0
109	20240926	180400	190293553	1378	1378	1378	1378	0
110	20240926	180300	190293553	1378	1378	1378	1378	0
111	20240926	180200	190293553	1378	1378	1378	1378	0
112	20240926	180100	190293553	1378	1378	1378	1378	0
113	20240926	180000	190293553	1378	1378	1378	1378	0
114	20240926	175900	190293553	1378	1378	1378	1378	0
115	20240926	175800	190293553	1378	1378	1378	1378	0
116	20240926	175700	190293553	1378	1378	1378	1378	0
117	20240926	175600	190293553	1378	1378	1378	1378	0
118	20240926	175500	190293553	1378	1378	1378	1378	0
119	20240926	175400	190293553	1378	1378	1378	1378	0
120	20240926	175300	190293553	1378	1378	1378	1378	0
121	20240926	175200	190293553	1378	1378	1378	1378	0
122	20240926	175100	190293553	1378	1378	1378	1378	1740
123	20240926	175000	190293553	1378	1378	1378	1378	0
124	20240926	174900	190293553	1378	1378	1378	1378	0
125	20240926	174800	190293553	1378	1378	1378	1378	0
126	20240926	174700	190293553	1378	1378	1378	1378	0
127	20240926	174600	190293553	1378	1378	1378	1378	0
128	20240926	174500	190293553	1378	1378	1378	1378	0
129	20240926	174400	190293553	1378	1378	1378	1378	0
130	20240926	174300	190293553	1378	1378	1378	1378	0
131	20240926	174200	190293553	1378	1378	1378	1378	0
132	20240926	174100	190293553	1378	1378	1378	1378	0
133	20240926	174000	190293553	1378	1378	1378	1378	0
134	20240926	173900	190293553	1378	1378	1378	1378	0
135	20240926	173800	190293553	1378	1378	1378	1378	0
136	20240926	173700	190293553	1378	1378	1378	1378	0
137	20240926	173600	190293553	1378	1378	1378	1378	0
138	20240926	173500	190293553	1378	1378	1378	1378	0
139	20240926	173400	190293553	1378	1378	1378	1378	0
140	20240926	173300	190293553	1378	1378	1378	1378	0
141	20240926	173200	190293553	1378	1378	1378	1378	0
142	20240926	173100	190293553	1378	1378	1378	1378	0
143	20240926	173000	190293553	1378	1378	1378	1378	0
144	20240926	172900	190293553	1378	1378	1378	1378	0
145	20240926	172800	190293553	1378	1378	1378	1378	0
146	20240926	172700	190293553	1378	1378	1378	1378	0
147	20240926	172600	190293553	1378	1378	1378	1378	0
148	20240926	172500	190293553	1378	1378	1378	1378	0
149	20240926	172400	190293553	1378	1378	1378	1378	0
150	20240926	172300	190293553	1378	1378	1378	1378	0
151	20240926	172200	190293553	1378	1378	1378	1378	0
152	20240926	172100	190293553	1378	1378	1378	1378	1740
153	20240926	172000	190293553	1378	1378	1378	1378	0
154	20240926	171900	190293553	1378	1378	1378	1378	0
155	20240926	171800	190293553	1378	1378	1378	1378	0
156	20240926	171700	190293553	1378	1378	1378	1378	0
157	20240926	171600	190293553	1378	1378	1378	1378	0
158	20240926	171500	190293553	1378	1378	1378	1378	0
159	20240926	171400	190293553	1378	1378	1378	1378	0
160	20240926	171300	190293553	1378	1378	1378	1378	0
161	20240926	171200	190293553	1378	1378	1378	1378	0
162	20240926	171100	190293553	1378	1378	1378	1378	0
163	20240926	171000	190293553	1378	1378	1378	1378	0
164	20240926	170900	190293553	1378	1378	1378	1378	0
165	20240926	170800	190293553	1378	1378	1378	1378	0
166	20240926	170700	190293553	1378	1378	1378	1378	0
167	20240926	170600	190293553	1378	1378	1378	1378	0
168	20240926	170500	190293553	1378	1378	1378	1378	0
169	20240926	170400	190293553	1378	1378	1378	1378	0
170	20240926	170300	190293553	1378	1378	1378	1378	0
171	20240926	170200	190293553	1378	1378	1378	1378	0
172	20240926	170100	190293553	1378	1378	1378	1378	0
173	20240926	170000	190293553	1378	1378	1378	1378	0
174	20240926	165900	190293553	1378	1378	1378	1378	0
175	20240926	165800	190293553	1378	1378	1378	1378	0
176	20240926	165700	190293553	1378	1378	1378	1378	0
177	20240926	165600	190293553	1378	1378	1378	1378	0
178	20240926	165500	190293553	1378	1378	1378	1378	0
179	20240926	165400	190293553	1378	1378	1378	1378	0
180	20240926	165300	190293553	1378	1378	1378	1378	0
181	20240926	165200	190293553	1378	1378	1378	1378	0
182	20240926	165100	190293553	1378	1378	1378	1378	1740
183	20240926	165000	190293553	1378	1378	1378	1378	0
184	20240926	164900	190293553	1378	1378	1378	1378	0
185	20240926	164800	190293553	1378	1378	1378	1378	0
186	20240926	164700	190293553	1378	1378	1378	1378	0
187	20240926	164600	190293553	1378	1378	1378	1378	0
188	20240926	164500	190293553	1378	1378	1378	1378	0
189	20240926	164400	190293553	1378	1378	1378	1378	0
190	20240926	164300	190293553	1378	1378	1378	1378	0
191	20240926	164200	190293553	1378	1378	1378	1378	0
192	20240926	164100	190293553	1378	1378	1378	1378	0
193	20240926	164000	190293553	1378	1378	1378	1378	0
194	20240926	163900	190293553	1378	1378	1378	1378	0
195	20240926	163800	190293553	1378	1378	1378	1378	0
196	20240926	163700	190293553	1378	1378	1378	1378	0
197	20240926	163600	190293553	1378	1378	1378	1378	0
198	20240926	163500	190293553	1378	1378	1378	1378	0
199	20240926	163400	190293553	1378	1378	1378	1378	0
200	20240926	163300	190293553	1378	1378	1378	1378	0
201	20240926	163200	190293553	1378	1378	1378	1378	0
202	20240926	163100	190293553	1378	1378	1378	1378	0
203	20240926	163000	190293553	1378	1378	1378	1378	0
204	20240926	162900	190293553	1378	1378	1378	1378	0
205	20240926	162800	190293553	1378	1378	1378	1378	0
206	20240926	162700	190293553	1378	1378	1378	1378	0
207	20240926	162600	190293553	1378	1378	1378	1378	0
208	20240926	162500	190293553	1378	1378	1378	1378	0
209	20240926	162400	190293553	1378	1378	1378	1378	0
210	20240926	162300	190293553	1378	1378	1378	1378	0
211	20240926	162200	190293553	1378	1378	1378	1378	0
212	20240926	162100	190293553	1378	1378	1378	1378	1740
213	20240926	162000	190293553	1378	1378	1378	1378	0
214	20240926	161900	190293553	1378	1378	1378	1378	0
215	20240926	161800	190293553	1378	1378	1378	1378	0
216	20240926	161700	190293553	1378	1378	1378	1378	0
217	20240926	161600	190293553	1378	1378	1378	1378	0
218	20240926	161500	190293553	1378	1378	1378	1378	0
219	20240926	161400	190293553	1378	1378	1378	1378	0
220	20240926	161300	190293553	1378	1378	1378	1378	0
221	20240926	161200	190293553	1378	1378	1378	1378	0
222	20240926	161100	190293553	1378	1378	1378	1378	0
223	20240926	161000	190293553	1378	1378	1378	1378	0
224	20240926	160900	190293553	1378	1378	1378	1378	0
225	20240926	160800	190293553	1378	1378	1378	1378	0
226	20240926	160700	190293553	1378	1378	1378	1378	0
227	20240926	160600	190293553	1378	1378	1378	1378	0
228	20240926	160500	190293553	1378	1378	1378	1378	0
229	20240926	160400	190293553	1378	1378	1378	1378	0
230	20240926	160300	190293553	1378	1378	1378	1378	0
231	20240926	160200	190293553	1378	1378	1378	1378	0
232	20240926	160100	190293553	1378	1378	1378	1378	0
233	20240926	160000	190293553	1378	1378	1378	1378	0
234	20240926	155900	190293553	1378	1378	1378	1378	0
235	20240926	155800	190293553	1378	1378	1378	1378	0
236	20240926	155700	190293553	1378	1378	1378	1378	0
237	20240926	155600	190293553	1378	1378	1378	1378	0
238	20240926	155500	190293553	1378	1378	1378	1378	0
239	20240926	155400	190293553	1378	1378	1378	1378	0
240	20240926	155300	190293553	1378	1378	1378	1378	0
241	20240926	155200	190293553	1378	1378	1378	1378	0
242	20240926	155100	190293553	1378	1378	1378	1378	1740
243	20240926	155000	190293553	1378	1378	1378	1378	0
244	20240926	154900	190293553	1378	1378	1378	1378	0
245	20240926	154800	190293553	1378	1378	1378	1378	0
246	20240926	154700	190293553	1378	1378	1378	1378	0
247	20240926	154600	190293553	1378	1378	1378	1378	0
248	20240926	154500	190293553	1378	1378	1378	1378	0
249	20240926	154400	190293553	1378	1378	1378	1378	0
250	20240926	154300	190293553	1378	1378	1378	1378	0
251	20240926	154200	190293553	1378	1378	1378	1378	0
252	20240926	154100	190293553	1378	1378	1378	1378	0
253	20240926	154000	190293553	1378	1378	1378	1378	0
254	20240926	153900	190293553	1378	1378	1378	1378	0
255	20240926	153800	190293553	1378	1378	1378	1378	0
256	20240926	153700	190293553	1378	1378	1378	1378	0
257	20240926	153600	190293553	1378	1378	1378	1378	0
258	20240926	153500	190293553	1378	1378	1378	1378	0
259	20240926	153400	190293553	1378	1378	1378	1378	0
260	20240926	153300	190293553	1378	1378	1378	1378	0
261	20240926	153200	190293553	1378	1378	1378	1378	0
262	20240926	153100	190293553	1378	1378	1378	1378	0
263	20240926	153000	190293553	1378	1378	1378	1378	1740
264	20240926	152900	187895833	1379	1379	1379	1379	0
265	20240926	152800	187895833	1379	1379	1379	1379	0
266	20240926	152700	187895833	1379	1379	1379	1379	0
267	20240926	152600	187895833	1379	1379	1379	1379	0
268	20240926	152500	187895833	1379	1379	1379	1379	0
269	20240926	152400	187895833	1379	1379	1379	1379	0
270	20240926	152300	187895833	1379	1379	1379	1379	0
271	20240926	152200	187895833	1379	1379	1379	1379	0
272	20240926	152100	187895833	1379	1379	1379	1379	0
273	20240926	152000	187895833	1379	1379	1379	1379	0
274	20240926	151900	187895833	1379	1378	1379	1373	8827
275	20240926	151800	175757170	1380	1380	1380	1380	1
276	20240926	151700	175755790	1378	1378	1378	1378	0
277	20240926	151600	175755790	1378	1378	1378	1378	0
278	20240926	151500	175755790	1378	1378	1378	1378	0
279	20240926	151400	175755790	1378	1378	1378	1378	0
280	20240926	151300	175755790	1378	1378	1378	1378	700
281	20240926	151200	174791190	1380	1380	1380	1380	1
282	20240926	151100	174789810	1378	1378	1378	1378	0
283	20240926	151000	174789810	1378	1378	1378	1378	1
284	20240926	150900	174788432	1378	1378	1378	1378	0
285	20240926	150800	174788432	1378	1380	1380	1378	105
286	20240926	150700	174643542	1380	1380	1380	1380	0
287	20240926	150600	174643542	1380	1380	1380	1380	1
288	20240926	150500	174642162	1378	1378	1378	1378	0
289	20240926	150400	174642162	1378	1378	1378	1378	0
290	20240926	150300	174642162	1378	1378	1378	1378	0
291	20240926	150200	174642162	1378	1378	1378	1378	0
292	20240926	150100	174642162	1378	1378	1378	1378	0
293	20240926	150000	174642162	1378	1378	1378	1378	0
294	20240926	145900	174642162	1378	1378	1378	1378	0
295	20240926	145800	174642162	1378	1378	1378	1378	5
296	20240926	145700	174635272	1380	1380	1380	1380	50
297	20240926	145600	174566272	1378	1378	1378	1378	0
298	20240926	145500	174566272	1378	1378	1378	1378	0
299	20240926	145400	174566272	1378	1378	1378	1378	0
300	20240926	145300	174566272	1378	1378	1378	1378	0
301	20240926	145200	174566272	1378	1378	1378	1378	0
302	20240926	145100	174566272	1378	1378	1378	1378	0
303	20240926	145000	174566272	1378	1378	1378	1378	0
304	20240926	144900	174566272	1378	1378	1378	1378	0
305	20240926	144800	174566272	1378	1378	1378	1378	0
306	20240926	144700	174566272	1378	1378	1378	1378	20
307	20240926	144600	174538712	1378	1378	1378	1378	0
308	20240926	144500	174538712	1378	1378	1378	1378	70
309	20240926	144400	174442252	1380	1380	1380	1380	0
310	20240926	144300	174442252	1380	1380	1380	1380	0
311	20240926	144200	174442252	1380	1380	1380	1380	0
312	20240926	144100	174442252	1380	1380	1380	1380	1
313	20240926	144000	174440872	1378	1378	1378	1378	0
314	20240926	143900	174440872	1378	1378	1378	1378	0
315	20240926	143800	174440872	1378	1378	1378	1378	100
316	20240926	143700	174303072	1378	1378	1380	1378	125
317	20240926	143600	174130820	1380	1380	1380	1380	1
318	20240926	143500	174129440	1378	1378	1378	1378	17
319	20240926	143400	174106014	1378	1378	1378	1378	0
320	20240926	143300	174106014	1378	1378	1378	1378	0
321	20240926	143200	174106014	1378	1378	1378	1378	0
322	20240926	143100	174106014	1378	1378	1378	1378	0
323	20240926	143000	174106014	1378	1378	1378	1378	0
324	20240926	142900	174106014	1378	1378	1378	1378	0
325	20240926	142800	174106014	1378	1378	1378	1378	926
326	20240926	142700	172829986	1380	1380	1380	1380	3
327	20240926	142600	172825846	1377	1378	1378	1377	10966
328	20240926	142500	157722601	1378	1379	1379	1378	5685
329	20240926	142400	149888421	1379	1378	1379	1378	1316
330	20240926	142300	148073722	1378	1378	1378	1378	1050
331	20240926	142200	146626822	1377	1377	1377	1377	5351
332	20240926	142100	139258495	1378	1378	1378	1378	3139
333	20240926	142000	134932953	1379	1379	1379	1379	0
334	20240926	141900	134932953	1379	1379	1379	1379	1094
335	20240926	141800	133424327	1380	1380	1380	1380	0
336	20240926	141700	133424327	1380	1380	1380	1380	1
337	20240926	141600	133422947	1379	1379	1379	1379	0
338	20240926	141500	133422947	1379	1379	1379	1379	0
339	20240926	141400	133422947	1379	1379	1379	1379	0
340	20240926	141300	133422947	1379	1379	1379	1379	1
341	20240926	141200	133421568	1380	1380	1380	1380	0
342	20240926	141100	133421568	1380	1380	1380	1380	0
343	20240926	141000	133421568	1380	1380	1380	1380	1
344	20240926	140900	133420188	1379	1379	1379	1379	0
345	20240926	140800	133420188	1379	1379	1379	1379	0
346	20240926	140700	133420188	1379	1379	1379	1379	3000
347	20240926	140600	129283188	1380	1379	1380	1379	1991
348	20240926	140500	126537598	1380	1380	1380	1380	2
349	20240926	140400	126534838	1380	1380	1380	1380	0
350	20240926	140300	126534838	1380	1380	1380	1380	0
351	20240926	140200	126534838	1380	1381	1381	1380	1946
352	20240926	140100	123848158	1381	1381	1381	1381	1000
353	20240926	140000	122467158	1381	1381	1381	1381	1000
354	20240926	135900	121086158	1382	1382	1382	1382	593
355	20240926	135800	120266632	1383	1383	1383	1383	0
356	20240926	135700	120266632	1383	1383	1383	1383	0
357	20240926	135600	120266632	1383	1383	1383	1383	0
358	20240926	135500	120266632	1383	1383	1383	1383	0
359	20240926	135400	120266632	1383	1383	1383	1383	0
360	20240926	135300	120266632	1383	1383	1383	1383	0
361	20240926	135200	120266632	1383	1383	1383	1383	1000
362	20240926	135100	118883632	1382	1382	1382	1382	0
363	20240926	135000	118883632	1382	1382	1382	1382	4742
364	20240926	134900	112330188	1382	1382	1382	1382	6210
365	20240926	134800	103747968	1382	1382	1382	1382	159
366	20240926	134700	103528230	1382	1382	1382	1382	0
367	20240926	134600	103528230	1382	1382	1382	1382	0
368	20240926	134500	103528230	1382	1382	1382	1382	1759
369	20240926	134400	101097292	1382	1382	1382	1382	0
370	20240926	134300	101097292	1382	1382	1382	1382	0
371	20240926	134200	101097292	1382	1382	1382	1382	0
372	20240926	134100	101097292	1382	1382	1382	1382	0
373	20240926	134000	101097292	1382	1382	1382	1382	180
374	20240926	133900	100848532	1382	1382	1382	1382	0
375	20240926	133800	100848532	1382	1382	1382	1382	0
376	20240926	133700	100848532	1382	1382	1382	1382	0
377	20240926	133600	100848532	1382	1382	1382	1382	0
378	20240926	133500	100848532	1382	1382	1382	1382	0
379	20240926	133400	100848532	1382	1382	1382	1382	1
380	20240926	133300	100847150	1381	1381	1381	1381	0
381	20240926	133200	100847150	1381	1381	1381	1381	69
382	20240926	133100	100751861	1381	1381	1381	1381	0
383	20240926	133000	100751861	1381	1381	1381	1381	2307
384	20240926	132900	97565894	1381	1381	1381	1381	10
385	20240926	132800	97552084	1381	1381	1381	1381	50
386	20240926	132700	97483034	1381	1381	1381	1381	0
387	20240926	132600	97483034	1381	1381	1381	1381	1
388	20240926	132500	97481653	1380	1380	1380	1380	0
389	20240926	132400	97481653	1380	1380	1380	1380	97
390	20240926	132300	97347793	1380	1380	1380	1380	0
391	20240926	132200	97347793	1380	1380	1380	1380	12
392	20240926	132100	97331233	1381	1381	1381	1381	0
393	20240926	132000	97331233	1381	1379	1381	1379	3002
394	20240926	131900	93188933	1379	1379	1379	1379	0
395	20240926	131800	93188933	1379	1379	1379	1379	0
396	20240926	131700	93188933	1379	1379	1379	1379	0
397	20240926	131600	93188933	1379	1379	1379	1379	0
398	20240926	131500	93188933	1379	1379	1379	1379	0
399	20240926	131400	93188933	1379	1379	1379	1379	0
400	20240926	131300	93188933	1379	1379	1379	1379	0
401	20240926	131200	93188933	1379	1379	1379	1379	0
402	20240926	131100	93188933	1379	1379	1379	1379	0
403	20240926	131000	93188933	1379	1379	1379	1379	100
404	20240926	130900	93051033	1378	1378	1378	1378	0
405	20240926	130800	93051033	1378	1378	1378	1378	0
406	20240926	130700	93051033	1378	1378	1378	1378	0
407	20240926	130600	93051033	1378	1378	1378	1378	0
408	20240926	130500	93051033	1378	1378	1378	1378	0
409	20240926	130400	93051033	1378	1378	1378	1378	12
410	20240926	130300	93034497	1379	1379	1379	1379	0
411	20240926	130200	93034497	1379	1379	1379	1379	0
412	20240926	130100	93034497	1379	1379	1379	1379	0
413	20240926	130000	93034497	1379	1378	1379	1378	5
414	20240926	125900	93027605	1378	1378	1378	1378	0
415	20240926	125800	93027605	1378	1378	1378	1378	98
416	20240926	125700	92892561	1379	1379	1379	1379	38
417	20240926	125600	92840159	1379	1379	1379	1379	10
418	20240926	125500	92826369	1379	1378	1382	1378	111
419	20240926	125400	92673285	1382	1382	1382	1382	0
420	20240926	125300	92673285	1382	1382	1382	1382	0
421	20240926	125200	92673285	1382	1377	1382	1377	3011
422	20240926	125100	88517735	1377	1377	1377	1377	0
423	20240926	125000	88517735	1377	1376	1377	1376	5
424	20240926	124900	88510854	1377	1378	1378	1377	5
425	20240926	124800	88503966	1378	1377	1378	1377	3000
426	20240926	124700	84370937	1378	1378	1378	1378	0
427	20240926	124600	84370937	1378	1378	1378	1378	0
428	20240926	124500	84370937	1378	1378	1378	1378	0
429	20240926	124400	84370937	1378	1378	1378	1378	0
430	20240926	124300	84370937	1378	1378	1378	1378	0
431	20240926	124200	84370937	1378	1378	1378	1378	0
432	20240926	124100	84370937	1378	1375	1378	1375	1097
433	20240926	124000	82861150	1375	1375	1375	1375	469
434	20240926	123900	82216275	1378	1378	1378	1378	0
435	20240926	123800	82216275	1378	1378	1378	1378	0
436	20240926	123700	82216275	1378	1376	1378	1376	1003
437	20240926	123600	80835360	1374	1373	1374	1373	1064
438	20240926	123500	79374064	1373	1375	1375	1373	6360
439	20240926	123400	70631506	1378	1378	1378	1378	0
440	20240926	123300	70631506	1378	1378	1378	1378	1
441	20240926	123200	70630128	1376	1377	1377	1375	4417
442	20240926	123100	64549135	1378	1378	1378	1378	0
443	20240926	123000	64549135	1378	1378	1378	1378	0
444	20240926	122900	64549135	1378	1378	1378	1378	0
445	20240926	122800	64549135	1378	1378	1378	1378	11
446	20240926	122700	64533977	1379	1379	1379	1379	0
447	20240926	122600	64533977	1379	1379	1379	1379	0
448	20240926	122500	64533977	1379	1379	1379	1379	100
449	20240926	122400	64396077	1379	1379	1379	1379	0
450	20240926	122300	64396077	1379	1379	1379	1379	0
451	20240926	122200	64396077	1379	1379	1379	1379	11
452	20240926	122100	64380908	1379	1379	1379	1379	0
453	20240926	122000	64380908	1379	1379	1379	1379	0
454	20240926	121900	64380908	1379	1379	1379	1379	0
455	20240926	121800	64380908	1379	1379	1379	1379	0
456	20240926	121700	64380908	1379	1379	1379	1379	0
457	20240926	121600	64380908	1379	1379	1379	1379	0
458	20240926	121500	64380908	1379	1379	1379	1379	0
459	20240926	121400	64380908	1379	1379	1379	1379	0
460	20240926	121300	64380908	1379	1379	1379	1379	0
461	20240926	121200	64380908	1379	1379	1379	1379	0
462	20240926	121100	64380908	1379	1379	1379	1379	0
463	20240926	121000	64380908	1379	1379	1379	1379	0
464	20240926	120900	64380908	1379	1379	1379	1379	200
465	20240926	120800	64105108	1379	1379	1379	1379	0
466	20240926	120700	64105108	1379	1379	1379	1379	0
467	20240926	120600	64105108	1379	1379	1379	1379	0
468	20240926	120500	64105108	1379	1379	1379	1379	0
469	20240926	120400	64105108	1379	1379	1379	1379	0
470	20240926	120300	64105108	1379	1379	1379	1379	0
471	20240926	120200	64105108	1379	1379	1379	1379	0
472	20240926	120100	64105108	1379	1379	1379	1379	0
473	20240926	120000	64105108	1379	1379	1379	1379	0
474	20240926	115900	64105108	1379	1379	1379	1379	0
475	20240926	115800	64105108	1379	1379	1379	1379	0
476	20240926	115700	64105108	1379	1379	1379	1379	0
477	20240926	115600	64105108	1379	1379	1379	1379	0
478	20240926	115500	64105108	1379	1379	1379	1379	0
479	20240926	115400	64105108	1379	1379	1379	1379	0
480	20240926	115300	64105108	1379	1379	1379	1379	0
481	20240926	115200	64105108	1379	1379	1379	1379	0
482	20240926	115100	64105108	1379	1379	1379	1379	0
483	20240926	115000	64105108	1379	1379	1379	1379	0
484	20240926	114900	64105108	1379	1379	1379	1379	0
485	20240926	114800	64105108	1379	1377	1379	1377	3
486	20240926	114700	64100975	1379	1379	1379	1379	1
487	20240926	114600	64099596	1377	1377	1377	1377	10
488	20240926	114500	64085826	1379	1379	1379	1379	0
489	20240926	114400	64085826	1379	1379	1379	1379	0
490	20240926	114300	64085826	1379	1379	1379	1379	0
491	20240926	114200	64085826	1379	1379	1379	1379	0
492	20240926	114100	64085826	1379	1379	1379	1379	0
493	20240926	114000	64085826	1379	1379	1379	1379	200
494	20240926	113900	63810026	1379	1379	1379	1379	0
495	20240926	113800	63810026	1379	1379	1379	1379	1
496	20240926	113700	63808647	1377	1377	1377	1377	0
497	20240926	113600	63808647	1377	1377	1377	1377	0
498	20240926	113500	63808647	1377	1377	1377	1377	0
499	20240926	113400	63808647	1377	1377	1377	1377	0
500	20240926	113300	63808647	1377	1378	1378	1377	2129
501	20240926	113200	60876876	1378	1379	1379	1378	826
502	20240926	113100	59738082	1380	1380	1380	1380	1
503	20240926	113000	59736702	1379	1379	1379	1379	0
504	20240926	112900	59736702	1379	1379	1379	1379	0
505	20240926	112800	59736702	1379	1379	1379	1379	0
506	20240926	112700	59736702	1379	1379	1379	1379	10
507	20240926	112600	59722912	1380	1380	1380	1380	0
508	20240926	112500	59722912	1380	1380	1380	1380	0
509	20240926	112400	59722912	1380	1380	1380	1380	0
510	20240926	112300	59722912	1380	1380	1380	1380	0
511	20240926	112200	59722912	1380	1380	1380	1380	0
512	20240926	112100	59722912	1380	1380	1380	1380	0
513	20240926	112000	59722912	1380	1380	1380	1380	0
514	20240926	111900	59722912	1380	1380	1380	1380	0
515	20240926	111800	59722912	1380	1380	1380	1380	0
516	20240926	111700	59722912	1380	1380	1380	1380	0
517	20240926	111600	59722912	1380	1380	1380	1380	0
518	20240926	111500	59722912	1380	1380	1380	1380	1
519	20240926	111400	59721532	1379	1379	1379	1379	5
520	20240926	111300	59714637	1380	1380	1380	1380	1000
521	20240926	111200	58334637	1379	1379	1379	1379	0
522	20240926	111100	58334637	1379	1379	1379	1379	393
523	20240926	111000	57792690	1378	1379	1379	1378	19
524	20240926	110900	57766491	1379	1379	1379	1379	10
525	20240926	110800	57752701	1379	1379	1379	1379	0
526	20240926	110700	57752701	1379	1379	1379	1379	500
527	20240926	110600	57063201	1379	1379	1379	1379	0
528	20240926	110500	57063201	1379	1379	1379	1379	0
529	20240926	110400	57063201	1379	1379	1379	1379	24
530	20240926	110300	57030105	1379	1379	1379	1379	0
531	20240926	110200	57030105	1379	1379	1379	1379	0
532	20240926	110100	57030105	1379	1379	1379	1379	0
533	20240926	110000	57030105	1379	1379	1379	1379	64
534	20240926	105900	56941849	1379	1379	1379	1379	0
535	20240926	105800	56941849	1379	1379	1379	1379	0
536	20240926	105700	56941849	1379	1379	1379	1379	695
537	20240926	105600	55983444	1379	1379	1379	1379	0
538	20240926	105500	55983444	1379	1380	1380	1379	3317
539	20240926	105400	51408843	1380	1379	1380	1379	635
540	20240926	105300	50532635	1379	1380	1380	1379	1010
541	20240926	105200	49138845	1380	1380	1380	1380	0
542	20240926	105100	49138845	1380	1380	1380	1380	0
543	20240926	105000	49138845	1380	1379	1380	1379	11
544	20240926	104900	49123675	1380	1380	1380	1380	0
545	20240926	104800	49123675	1380	1380	1380	1380	1
546	20240926	104700	49122295	1379	1379	1379	1379	0
547	20240926	104600	49122295	1379	1379	1379	1379	0
548	20240926	104500	49122295	1379	1379	1379	1379	0
549	20240926	104400	49122295	1379	1379	1379	1379	0
550	20240926	104300	49122295	1379	1379	1379	1379	0
551	20240926	104200	49122295	1379	1379	1379	1379	100
552	20240926	104100	48984395	1379	1379	1379	1379	0
553	20240926	104000	48984395	1379	1379	1379	1379	1000
554	20240926	103900	47605395	1381	1379	1381	1379	1001
555	20240926	103800	46225014	1381	1381	1381	1381	0
556	20240926	103700	46225014	1381	1381	1381	1381	0
557	20240926	103600	46225014	1381	1381	1381	1381	0
558	20240926	103500	46225014	1381	1381	1381	1381	0
559	20240926	103400	46225014	1381	1381	1381	1381	0
560	20240926	103300	46225014	1381	1381	1381	1381	0
561	20240926	103200	46225014	1381	1381	1381	1381	0
562	20240926	103100	46225014	1381	1381	1381	1381	1
563	20240926	103000	46223633	1379	1379	1379	1379	0
564	20240926	102900	46223633	1379	1379	1379	1379	0
565	20240926	102800	46223633	1379	1381	1381	1379	230
566	20240926	102700	45906145	1382	1382	1382	1382	0
567	20240926	102600	45906145	1382	1382	1382	1382	0
568	20240926	102500	45906145	1382	1382	1382	1382	0
569	20240926	102400	45906145	1382	1382	1382	1382	14
570	20240926	102300	45886797	1383	1383	1383	1383	0
571	20240926	102200	45886797	1383	1383	1383	1383	0
572	20240926	102100	45886797	1383	1382	1383	1382	95
573	20240926	102000	45755505	1382	1382	1382	1382	6
574	20240926	101900	45747213	1382	1381	1383	1381	1113
575	20240926	101800	44210154	1380	1380	1380	1380	0
576	20240926	101700	44210154	1380	1380	1380	1380	2106
577	20240926	101600	41303874	1380	1380	1380	1380	0
578	20240926	101500	41303874	1380	1382	1382	1380	302
579	20240926	101400	40886714	1382	1381	1382	1381	560
580	20240926	101300	40112796	1382	1382	1382	1382	0
581	20240926	101200	40112796	1382	1382	1382	1382	0
582	20240926	101100	40112796	1382	1382	1382	1382	0
583	20240926	101000	40112796	1382	1382	1382	1382	0
584	20240926	100900	40112796	1382	1376	1382	1376	9818
585	20240926	100800	26568274	1378	1378	1378	1378	0
586	20240926	100700	26568274	1378	1378	1378	1378	0
587	20240926	100600	26568274	1378	1377	1378	1377	2403
588	20240926	100500	23258562	1376	1377	1377	1376	15
589	20240926	100400	23237920	1376	1376	1376	1376	0
590	20240926	100300	23237920	1376	1376	1376	1376	0
591	20240926	100200	23237920	1376	1376	1376	1376	0
592	20240926	100100	23237920	1376	1376	1376	1376	1
593	20240926	100000	23236544	1377	1377	1377	1377	0
594	20240926	095900	23236544	1377	1376	1377	1376	734
595	20240926	095800	22226559	1376	1376	1376	1376	14
596	20240926	095700	22207295	1376	1375	1376	1375	789
597	20240926	095600	21122322	1374	1373	1374	1373	1616
598	20240926	095500	18902927	1372	1372	1372	1372	0
599	20240926	095400	18902927	1372	1373	1373	1372	1065
600	20240926	095300	17441632	1373	1373	1373	1373	99
601	20240926	095200	17305705	1372	1374	1374	1371	3743
602	20240926	095100	12172396	1375	1375	1375	1375	0
603	20240926	095000	12172396	1375	1375	1375	1375	0
604	20240926	094900	12172396	1375	1375	1375	1375	0
605	20240926	094800	12172396	1375	1375	1375	1375	0
606	20240926	094700	12172396	1375	1375	1375	1375	11
607	20240926	094600	12157271	1375	1375	1375	1375	0
608	20240926	094500	12157271	1375	1375	1375	1375	4
609	20240926	094400	12151771	1376	1376	1376	1376	0
610	20240926	094300	12151771	1376	1376	1376	1376	0
611	20240926	094200	12151771	1376	1376	1376	1376	1
612	20240926	094100	12150395	1376	1376	1376	1376	0
613	20240926	094000	12150395	1376	1376	1376	1376	4
614	20240926	093900	12144891	1376	1376	1376	1376	0
615	20240926	093800	12144891	1376	1376	1376	1376	1
616	20240926	093700	12143515	1376	1376	1376	1376	0
617	20240926	093600	12143515	1376	1376	1376	1376	0
618	20240926	093500	12143515	1376	1376	1376	1376	20
619	20240926	093400	12115995	1376	1377	1377	1376	16
620	20240926	093300	12093973	1378	1378	1378	1378	1
621	20240926	093200	12092595	1378	1378	1378	1378	0
622	20240926	093100	12092595	1378	1378	1378	1378	0
623	20240926	093000	12092595	1378	1378	1378	1378	0
624	20240926	092900	12092595	1378	1378	1378	1378	0
625	20240926	092800	12092595	1378	1378	1378	1378	0
626	20240926	092700	12092595	1378	1378	1378	1378	93
627	20240926	092600	11964441	1377	1377	1377	1377	0
628	20240926	092500	11964441	1377	1377	1377	1377	2
629	20240926	092400	11961687	1378	1378	1378	1378	424
630	20240926	092300	11377415	1378	1378	1378	1378	0
631	20240926	092200	11377415	1378	1378	1378	1378	0
632	20240926	092100	11377415	1378	1378	1378	1378	0
633	20240926	092000	11377415	1378	1378	1378	1378	0
634	20240926	091900	11377415	1378	1378	1378	1378	0
635	20240926	091800	11377415	1378	1378	1378	1378	0
636	20240926	091700	11377415	1378	1379	1379	1378	19
637	20240926	091600	11351221	1379	1379	1379	1379	1
638	20240926	091500	11349842	1378	1378	1378	1378	0
639	20240926	091400	11349842	1378	1376	1378	1376	12
640	20240926	091300	11333314	1378	1375	1379	1375	11
641	20240926	091200	11318169	1382	1382	1382	1382	0
642	20240926	091100	11318169	1382	1382	1382	1382	0
643	20240926	091000	11318169	1382	1382	1382	1382	0
644	20240926	090900	11318169	1382	1374	1382	1372	249
645	20240926	090800	10976330	1383	1376	1383	1373	71
646	20240926	090700	10878663	1376	1376	1376	1376	0
647	20240926	090600	10878663	1376	1366	1376	1366	5
648	20240926	090500	10871814	1375	1374	1375	1374	4000
649	20240926	090400	5375254	1374	1374	1374	1374	0
650	20240926	090300	5375254	1374	1374	1374	1374	0
651	20240926	090200	5375254	1374	1374	1374	1374	38
652	20240926	090100	5323042	1371	1371	1371	1371	0
653	20240926	090000	5323042	1371	1375	1375	1371	3874