KissMeData/033130/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	191600	62943830	1560	1560	1560	1560	6764
3	20240924	191500	62943830	1560	1560	1560	1560	0
4	20240924	191400	62943830	1560	1560	1560	1560	0
5	20240924	191300	62943830	1560	1560	1560	1560	0
6	20240924	191200	62943830	1560	1560	1560	1560	0
7	20240924	191100	62943830	1560	1560	1560	1560	0
8	20240924	191000	62943830	1560	1560	1560	1560	0
9	20240924	190900	62943830	1560	1560	1560	1560	0
10	20240924	190800	62943830	1560	1560	1560	1560	0
11	20240924	190700	62943830	1560	1560	1560	1560	0
12	20240924	190600	62943830	1560	1560	1560	1560	0
13	20240924	190500	62943830	1560	1560	1560	1560	0
14	20240924	190400	62943830	1560	1560	1560	1560	0
15	20240924	190300	62943830	1560	1560	1560	1560	0
16	20240924	190200	62943830	1560	1560	1560	1560	0
17	20240924	190100	62943830	1560	1560	1560	1560	0
18	20240924	190000	62943830	1560	1560	1560	1560	0
19	20240924	185900	62943830	1560	1560	1560	1560	0
20	20240924	185800	62943830	1560	1560	1560	1560	0
21	20240924	185700	62943830	1560	1560	1560	1560	0
22	20240924	185600	62943830	1560	1560	1560	1560	0
23	20240924	185500	62943830	1560	1560	1560	1560	0
24	20240924	185400	62943830	1560	1560	1560	1560	0
25	20240924	185300	62943830	1560	1560	1560	1560	0
26	20240924	185200	62943830	1560	1560	1560	1560	0
27	20240924	185100	62943830	1560	1560	1560	1560	0
28	20240924	185000	62943830	1560	1560	1560	1560	0
29	20240924	184900	62943830	1560	1560	1560	1560	0
30	20240924	184800	62943830	1560	1560	1560	1560	0
31	20240924	184700	62943830	1560	1560	1560	1560	0
32	20240924	184600	62943830	1560	1560	1560	1560	6764
33	20240924	184500	62943830	1560	1560	1560	1560	0
34	20240924	184400	62943830	1560	1560	1560	1560	0
35	20240924	184300	62943830	1560	1560	1560	1560	0
36	20240924	184200	62943830	1560	1560	1560	1560	0
37	20240924	184100	62943830	1560	1560	1560	1560	0
38	20240924	184000	62943830	1560	1560	1560	1560	0
39	20240924	183900	62943830	1560	1560	1560	1560	0
40	20240924	183800	62943830	1560	1560	1560	1560	0
41	20240924	183700	62943830	1560	1560	1560	1560	0
42	20240924	183600	62943830	1560	1560	1560	1560	0
43	20240924	183500	62943830	1560	1560	1560	1560	0
44	20240924	183400	62943830	1560	1560	1560	1560	0
45	20240924	183300	62943830	1560	1560	1560	1560	0
46	20240924	183200	62943830	1560	1560	1560	1560	0
47	20240924	183100	62943830	1560	1560	1560	1560	0
48	20240924	183000	62943830	1560	1560	1560	1560	0
49	20240924	182900	62943830	1560	1560	1560	1560	0
50	20240924	182800	62943830	1560	1560	1560	1560	0
51	20240924	182700	62943830	1560	1560	1560	1560	0
52	20240924	182600	62943830	1560	1560	1560	1560	0
53	20240924	182500	62943830	1560	1560	1560	1560	0
54	20240924	182400	62943830	1560	1560	1560	1560	0
55	20240924	182300	62943830	1560	1560	1560	1560	0
56	20240924	182200	62943830	1560	1560	1560	1560	0
57	20240924	182100	62943830	1560	1560	1560	1560	0
58	20240924	182000	62943830	1560	1560	1560	1560	0
59	20240924	181900	62943830	1560	1560	1560	1560	0
60	20240924	181800	62943830	1560	1560	1560	1560	0
61	20240924	181700	62943830	1560	1560	1560	1560	0
62	20240924	181600	62943830	1560	1560	1560	1560	6764
63	20240924	181500	62943830	1560	1560	1560	1560	0
64	20240924	181400	62943830	1560	1560	1560	1560	0
65	20240924	181300	62943830	1560	1560	1560	1560	0
66	20240924	181200	62943830	1560	1560	1560	1560	0
67	20240924	181100	62943830	1560	1560	1560	1560	0
68	20240924	181000	62943830	1560	1560	1560	1560	0
69	20240924	180900	62943830	1560	1560	1560	1560	0
70	20240924	180800	62943830	1560	1560	1560	1560	0
71	20240924	180700	62943830	1560	1560	1560	1560	0
72	20240924	180600	62943830	1560	1560	1560	1560	0
73	20240924	180500	62943830	1560	1560	1560	1560	0
74	20240924	180400	62943830	1560	1560	1560	1560	0
75	20240924	180300	62943830	1560	1560	1560	1560	0
76	20240924	180200	62943830	1560	1560	1560	1560	0
77	20240924	180100	62943830	1560	1560	1560	1560	0
78	20240924	180000	62943830	1560	1560	1560	1560	0
79	20240924	175900	62943830	1560	1560	1560	1560	0
80	20240924	175800	62943830	1560	1560	1560	1560	0
81	20240924	175700	62943830	1560	1560	1560	1560	0
82	20240924	175600	62943830	1560	1560	1560	1560	0
83	20240924	175500	62943830	1560	1560	1560	1560	0
84	20240924	175400	62943830	1560	1560	1560	1560	0
85	20240924	175300	62943830	1560	1560	1560	1560	0
86	20240924	175200	62943830	1560	1560	1560	1560	0
87	20240924	175100	62943830	1560	1560	1560	1560	0
88	20240924	175000	62943830	1560	1560	1560	1560	0
89	20240924	174900	62943830	1560	1560	1560	1560	0
90	20240924	174800	62943830	1560	1560	1560	1560	0
91	20240924	174700	62943830	1560	1560	1560	1560	0
92	20240924	174600	62943830	1560	1560	1560	1560	6764
93	20240924	174500	62943830	1560	1560	1560	1560	0
94	20240924	174400	62943830	1560	1560	1560	1560	0
95	20240924	174300	62943830	1560	1560	1560	1560	0
96	20240924	174200	62943830	1560	1560	1560	1560	0
97	20240924	174100	62943830	1560	1560	1560	1560	0
98	20240924	174000	62943830	1560	1560	1560	1560	0
99	20240924	173900	62943830	1560	1560	1560	1560	0
100	20240924	173800	62943830	1560	1560	1560	1560	0
101	20240924	173700	62943830	1560	1560	1560	1560	0
102	20240924	173600	62943830	1560	1560	1560	1560	0
103	20240924	173500	62943830	1560	1560	1560	1560	0
104	20240924	173400	62943830	1560	1560	1560	1560	0
105	20240924	173300	62943830	1560	1560	1560	1560	0
106	20240924	173200	62943830	1560	1560	1560	1560	0
107	20240924	173100	62943830	1560	1560	1560	1560	0
108	20240924	173000	62943830	1560	1560	1560	1560	0
109	20240924	172900	62943830	1560	1560	1560	1560	0
110	20240924	172800	62943830	1560	1560	1560	1560	0
111	20240924	172700	62943830	1560	1560	1560	1560	0
112	20240924	172600	62943830	1560	1560	1560	1560	0
113	20240924	172500	62943830	1560	1560	1560	1560	0
114	20240924	172400	62943830	1560	1560	1560	1560	0
115	20240924	172300	62943830	1560	1560	1560	1560	0
116	20240924	172200	62943830	1560	1560	1560	1560	0
117	20240924	172100	62943830	1560	1560	1560	1560	0
118	20240924	172000	62943830	1560	1560	1560	1560	0
119	20240924	171900	62943830	1560	1560	1560	1560	0
120	20240924	171800	62943830	1560	1560	1560	1560	0
121	20240924	171700	62943830	1560	1560	1560	1560	0
122	20240924	171600	62943830	1560	1560	1560	1560	6764
123	20240924	171500	62943830	1560	1560	1560	1560	0
124	20240924	171400	62943830	1560	1560	1560	1560	0
125	20240924	171300	62943830	1560	1560	1560	1560	0
126	20240924	171200	62943830	1560	1560	1560	1560	0
127	20240924	171100	62943830	1560	1560	1560	1560	0
128	20240924	171000	62943830	1560	1560	1560	1560	0
129	20240924	170900	62943830	1560	1560	1560	1560	0
130	20240924	170800	62943830	1560	1560	1560	1560	0
131	20240924	170700	62943830	1560	1560	1560	1560	0
132	20240924	170600	62943830	1560	1560	1560	1560	0
133	20240924	170500	62943830	1560	1560	1560	1560	0
134	20240924	170400	62943830	1560	1560	1560	1560	0
135	20240924	170300	62943830	1560	1560	1560	1560	0
136	20240924	170200	62943830	1560	1560	1560	1560	0
137	20240924	170100	62943830	1560	1560	1560	1560	0
138	20240924	170000	62943830	1560	1560	1560	1560	0
139	20240924	165900	62943830	1560	1560	1560	1560	0
140	20240924	165800	62943830	1560	1560	1560	1560	0
141	20240924	165700	62943830	1560	1560	1560	1560	0
142	20240924	165600	62943830	1560	1560	1560	1560	0
143	20240924	165500	62943830	1560	1560	1560	1560	0
144	20240924	165400	62943830	1560	1560	1560	1560	0
145	20240924	165300	62943830	1560	1560	1560	1560	0
146	20240924	165200	62943830	1560	1560	1560	1560	0
147	20240924	165100	62943830	1560	1560	1560	1560	0
148	20240924	165000	62943830	1560	1560	1560	1560	0
149	20240924	164900	62943830	1560	1560	1560	1560	0
150	20240924	164800	62943830	1560	1560	1560	1560	0
151	20240924	164700	62943830	1560	1560	1560	1560	0
152	20240924	164600	62943830	1560	1560	1560	1560	6764
153	20240924	164500	62943830	1560	1560	1560	1560	0
154	20240924	164400	62943830	1560	1560	1560	1560	0
155	20240924	164300	62943830	1560	1560	1560	1560	0
156	20240924	164200	62943830	1560	1560	1560	1560	0
157	20240924	164100	62943830	1560	1560	1560	1560	0
158	20240924	164000	62943830	1560	1560	1560	1560	0
159	20240924	163900	62943830	1560	1560	1560	1560	0
160	20240924	163800	62943830	1560	1560	1560	1560	0
161	20240924	163700	62943830	1560	1560	1560	1560	0
162	20240924	163600	62943830	1560	1560	1560	1560	0
163	20240924	163500	62943830	1560	1560	1560	1560	0
164	20240924	163400	62943830	1560	1560	1560	1560	0
165	20240924	163300	62943830	1560	1560	1560	1560	0
166	20240924	163200	62943830	1560	1560	1560	1560	0
167	20240924	163100	62943830	1560	1560	1560	1560	0
168	20240924	163000	62943830	1560	1560	1560	1560	0
169	20240924	162900	62943830	1560	1560	1560	1560	0
170	20240924	162800	62943830	1560	1560	1560	1560	0
171	20240924	162700	62943830	1560	1560	1560	1560	0
172	20240924	162600	62943830	1560	1560	1560	1560	0
173	20240924	162500	62943830	1560	1560	1560	1560	0
174	20240924	162400	62943830	1560	1560	1560	1560	0
175	20240924	162300	62943830	1560	1560	1560	1560	0
176	20240924	162200	62943830	1560	1560	1560	1560	0
177	20240924	162100	62943830	1560	1560	1560	1560	0
178	20240924	162000	62943830	1560	1560	1560	1560	0
179	20240924	161900	62943830	1560	1560	1560	1560	0
180	20240924	161800	62943830	1560	1560	1560	1560	0
181	20240924	161700	62943830	1560	1560	1560	1560	0
182	20240924	161600	62943830	1560	1560	1560	1560	6764
183	20240924	161500	62943830	1560	1560	1560	1560	0
184	20240924	161400	62943830	1560	1560	1560	1560	0
185	20240924	161300	62943830	1560	1560	1560	1560	0
186	20240924	161200	62943830	1560	1560	1560	1560	0
187	20240924	161100	62943830	1560	1560	1560	1560	0
188	20240924	161000	62943830	1560	1560	1560	1560	0
189	20240924	160900	62943830	1560	1560	1560	1560	0
190	20240924	160800	62943830	1560	1560	1560	1560	0
191	20240924	160700	62943830	1560	1560	1560	1560	0
192	20240924	160600	62943830	1560	1560	1560	1560	0
193	20240924	160500	62943830	1560	1560	1560	1560	0
194	20240924	160400	62943830	1560	1560	1560	1560	0
195	20240924	160300	62943830	1560	1560	1560	1560	0
196	20240924	160200	62943830	1560	1560	1560	1560	0
197	20240924	160100	62943830	1560	1560	1560	1560	0
198	20240924	160000	62943830	1560	1560	1560	1560	0
199	20240924	155900	62943830	1560	1560	1560	1560	0
200	20240924	155800	62943830	1560	1560	1560	1560	0
201	20240924	155700	62943830	1560	1560	1560	1560	0
202	20240924	155600	62943830	1560	1560	1560	1560	0
203	20240924	155500	62943830	1560	1560	1560	1560	0
204	20240924	155400	62943830	1560	1560	1560	1560	0
205	20240924	155300	62943830	1560	1560	1560	1560	0
206	20240924	155200	62943830	1560	1560	1560	1560	0
207	20240924	155100	62943830	1560	1560	1560	1560	0
208	20240924	155000	62943830	1560	1560	1560	1560	0
209	20240924	154900	62943830	1560	1560	1560	1560	0
210	20240924	154800	62943830	1560	1560	1560	1560	0
211	20240924	154700	62943830	1560	1560	1560	1560	0
212	20240924	154600	62943830	1560	1560	1560	1560	6764
213	20240924	154500	62943830	1560	1560	1560	1560	0
214	20240924	154400	62943830	1560	1560	1560	1560	0
215	20240924	154300	62943830	1560	1560	1560	1560	0
216	20240924	154200	62943830	1560	1560	1560	1560	0
217	20240924	154100	62943830	1560	1560	1560	1560	0
218	20240924	154000	62943830	1560	1560	1560	1560	0
219	20240924	153900	62943830	1560	1560	1560	1560	0
220	20240924	153800	62943830	1560	1560	1560	1560	0
221	20240924	153700	62943830	1560	1560	1560	1560	0
222	20240924	153600	62943830	1560	1560	1560	1560	0
223	20240924	153500	62943830	1560	1560	1560	1560	0
224	20240924	153400	62943830	1560	1560	1560	1560	0
225	20240924	153300	62943830	1560	1560	1560	1560	0
226	20240924	153200	62943830	1560	1560	1560	1560	0
227	20240924	153100	62943830	1560	1560	1560	1560	0
228	20240924	153000	62943830	1560	1560	1560	1560	6764
229	20240924	152900	52391990	1559	1559	1559	1559	0
230	20240924	152800	52391990	1559	1559	1559	1559	0
231	20240924	152700	52391990	1559	1559	1559	1559	0
232	20240924	152600	52391990	1559	1559	1559	1559	0
233	20240924	152500	52391990	1559	1559	1559	1559	0
234	20240924	152400	52391990	1559	1559	1559	1559	0
235	20240924	152300	52391990	1559	1559	1559	1559	0
236	20240924	152200	52391990	1559	1559	1559	1559	0
237	20240924	152100	52391990	1559	1559	1559	1559	0
238	20240924	152000	52391990	1559	1559	1559	1559	0
239	20240924	151900	52391990	1559	1559	1559	1559	0
240	20240924	151800	52391990	1559	1559	1559	1559	0
241	20240924	151700	52391990	1559	1559	1559	1559	2
242	20240924	151600	52388872	1558	1558	1558	1558	199
243	20240924	151500	52078830	1552	1552	1552	1552	0
244	20240924	151400	52078830	1552	1552	1552	1552	270
245	20240924	151300	51659790	1552	1552	1552	1552	648
246	20240924	151200	50654094	1548	1548	1548	1548	0
247	20240924	151100	50654094	1548	1548	1548	1548	0
248	20240924	151000	50654094	1548	1548	1548	1548	0
249	20240924	150900	50654094	1548	1548	1548	1548	0
250	20240924	150800	50654094	1548	1548	1548	1548	0
251	20240924	150700	50654094	1548	1548	1548	1548	0
252	20240924	150600	50654094	1548	1548	1548	1548	0
253	20240924	150500	50654094	1548	1548	1548	1548	0
254	20240924	150400	50654094	1548	1548	1548	1548	0
255	20240924	150300	50654094	1548	1548	1548	1548	65
256	20240924	150200	50553474	1548	1548	1548	1548	0
257	20240924	150100	50553474	1548	1549	1549	1548	921
258	20240924	150000	49127262	1552	1552	1552	1552	0
259	20240924	145900	49127262	1552	1552	1552	1552	177
260	20240924	145800	48852558	1553	1553	1553	1553	0
261	20240924	145700	48852558	1553	1553	1553	1553	0
262	20240924	145600	48852558	1553	1553	1553	1553	1
263	20240924	145500	48851005	1552	1552	1552	1552	0
264	20240924	145400	48851005	1552	1552	1552	1552	5
265	20240924	145300	48843245	1552	1553	1553	1552	236
266	20240924	145200	48476760	1558	1558	1558	1558	0
267	20240924	145100	48476760	1558	1558	1558	1558	0
268	20240924	145000	48476760	1558	1558	1558	1558	1
269	20240924	144900	48475202	1553	1553	1553	1553	0
270	20240924	144800	48475202	1553	1553	1553	1553	0
271	20240924	144700	48475202	1553	1553	1553	1553	1
272	20240924	144600	48473649	1559	1559	1559	1559	0
273	20240924	144500	48473649	1559	1559	1559	1559	0
274	20240924	144400	48473649	1559	1559	1559	1559	0
275	20240924	144300	48473649	1559	1559	1559	1559	0
276	20240924	144200	48473649	1559	1559	1559	1559	0
277	20240924	144100	48473649	1559	1559	1559	1559	0
278	20240924	144000	48473649	1559	1559	1559	1559	0
279	20240924	143900	48473649	1559	1559	1559	1559	0
280	20240924	143800	48473649	1559	1559	1559	1559	0
281	20240924	143700	48473649	1559	1559	1559	1559	0
282	20240924	143600	48473649	1559	1559	1559	1559	0
283	20240924	143500	48473649	1559	1556	1559	1556	82
284	20240924	143400	48345865	1556	1556	1556	1556	0
285	20240924	143300	48345865	1556	1556	1556	1556	0
286	20240924	143200	48345865	1556	1556	1556	1556	0
287	20240924	143100	48345865	1556	1556	1556	1556	0
288	20240924	143000	48345865	1556	1556	1556	1556	1
289	20240924	142900	48344309	1556	1556	1556	1556	0
290	20240924	142800	48344309	1556	1556	1556	1556	1
291	20240924	142700	48342753	1550	1552	1552	1550	555
292	20240924	142600	47481949	1559	1559	1559	1559	0
293	20240924	142500	47481949	1559	1559	1559	1559	0
294	20240924	142400	47481949	1559	1559	1559	1559	0
295	20240924	142300	47481949	1559	1559	1559	1559	0
296	20240924	142200	47481949	1559	1559	1559	1559	0
297	20240924	142100	47481949	1559	1559	1559	1559	0
298	20240924	142000	47481949	1559	1559	1559	1559	0
299	20240924	141900	47481949	1559	1559	1559	1559	0
300	20240924	141800	47481949	1559	1559	1559	1559	0
301	20240924	141700	47481949	1559	1559	1559	1559	0
302	20240924	141600	47481949	1559	1559	1559	1559	0
303	20240924	141500	47481949	1559	1559	1559	1559	0
304	20240924	141400	47481949	1559	1559	1559	1559	0
305	20240924	141300	47481949	1559	1559	1559	1559	0
306	20240924	141200	47481949	1559	1559	1559	1559	0
307	20240924	141100	47481949	1559	1559	1559	1559	0
308	20240924	141000	47481949	1559	1559	1559	1559	0
309	20240924	140900	47481949	1559	1559	1559	1559	0
310	20240924	140800	47481949	1559	1559	1559	1559	0
311	20240924	140700	47481949	1559	1559	1559	1559	0
312	20240924	140600	47481949	1559	1559	1559	1559	0
313	20240924	140500	47481949	1559	1559	1559	1559	0
314	20240924	140400	47481949	1559	1559	1559	1559	0
315	20240924	140300	47481949	1559	1559	1559	1559	0
316	20240924	140200	47481949	1559	1559	1559	1559	0
317	20240924	140100	47481949	1559	1559	1559	1559	0
318	20240924	140000	47481949	1559	1559	1559	1559	0
319	20240924	135900	47481949	1559	1559	1559	1559	0
320	20240924	135800	47481949	1559	1559	1559	1559	0
321	20240924	135700	47481949	1559	1559	1559	1559	0
322	20240924	135600	47481949	1559	1559	1559	1559	0
323	20240924	135500	47481949	1559	1559	1559	1559	0
324	20240924	135400	47481949	1559	1559	1559	1559	0
325	20240924	135300	47481949	1559	1559	1559	1559	0
326	20240924	135200	47481949	1559	1559	1559	1559	0
327	20240924	135100	47481949	1559	1559	1559	1559	0
328	20240924	135000	47481949	1559	1559	1559	1559	0
329	20240924	134900	47481949	1559	1559	1559	1559	0
330	20240924	134800	47481949	1559	1559	1559	1559	0
331	20240924	134700	47481949	1559	1559	1559	1559	0
332	20240924	134600	47481949	1559	1559	1559	1559	0
333	20240924	134500	47481949	1559	1559	1559	1559	0
334	20240924	134400	47481949	1559	1559	1559	1559	0
335	20240924	134300	47481949	1559	1559	1559	1559	1
336	20240924	134200	47480390	1549	1549	1549	1549	330
337	20240924	134100	46969220	1559	1559	1559	1559	0
338	20240924	134000	46969220	1559	1559	1559	1559	2
339	20240924	133900	46966102	1550	1550	1550	1550	0
340	20240924	133800	46966102	1550	1550	1550	1550	0
341	20240924	133700	46966102	1550	1550	1550	1550	0
342	20240924	133600	46966102	1550	1550	1550	1550	226
343	20240924	133500	46615802	1550	1550	1550	1550	0
344	20240924	133400	46615802	1550	1550	1550	1550	0
345	20240924	133300	46615802	1550	1550	1550	1550	0
346	20240924	133200	46615802	1550	1550	1550	1550	0
347	20240924	133100	46615802	1550	1550	1550	1550	0
348	20240924	133000	46615802	1550	1550	1550	1550	0
349	20240924	132900	46615802	1550	1550	1550	1550	0
350	20240924	132800	46615802	1550	1550	1550	1550	0
351	20240924	132700	46615802	1550	1550	1550	1550	0
352	20240924	132600	46615802	1550	1550	1550	1550	0
353	20240924	132500	46615802	1550	1550	1550	1550	0
354	20240924	132400	46615802	1550	1550	1550	1550	0
355	20240924	132300	46615802	1550	1550	1550	1550	0
356	20240924	132200	46615802	1550	1550	1550	1550	0
357	20240924	132100	46615802	1550	1550	1550	1550	1
358	20240924	132000	46614252	1548	1548	1548	1548	0
359	20240924	131900	46614252	1548	1548	1548	1548	0
360	20240924	131800	46614252	1548	1548	1548	1548	0
361	20240924	131700	46614252	1548	1548	1548	1548	0
362	20240924	131600	46614252	1548	1548	1548	1548	100
363	20240924	131500	46459452	1550	1550	1550	1550	0
364	20240924	131400	46459452	1550	1550	1550	1550	0
365	20240924	131300	46459452	1550	1550	1550	1550	0
366	20240924	131200	46459452	1550	1550	1550	1550	0
367	20240924	131100	46459452	1550	1550	1550	1550	5
368	20240924	131000	46451702	1546	1546	1546	1546	0
369	20240924	130900	46451702	1546	1546	1546	1546	0
370	20240924	130800	46451702	1546	1546	1546	1546	0
371	20240924	130700	46451702	1546	1549	1549	1546	10000
372	20240924	130600	30990924	1549	1549	1549	1549	0
373	20240924	130500	30990924	1549	1549	1549	1549	0
374	20240924	130400	30990924	1549	1549	1549	1549	0
375	20240924	130300	30990924	1549	1549	1549	1549	0
376	20240924	130200	30990924	1549	1549	1549	1549	19
377	20240924	130100	30961493	1550	1550	1550	1550	0
378	20240924	130000	30961493	1550	1550	1550	1550	100
379	20240924	125900	30806493	1550	1550	1550	1550	0
380	20240924	125800	30806493	1550	1550	1550	1550	0
381	20240924	125700	30806493	1550	1550	1550	1550	0
382	20240924	125600	30806493	1550	1550	1550	1550	0
383	20240924	125500	30806493	1550	1550	1550	1550	0
384	20240924	125400	30806493	1550	1550	1550	1550	0
385	20240924	125300	30806493	1550	1550	1550	1550	0
386	20240924	125200	30806493	1550	1550	1550	1550	0
387	20240924	125100	30806493	1550	1550	1550	1550	0
388	20240924	125000	30806493	1550	1550	1550	1550	0
389	20240924	124900	30806493	1550	1550	1550	1550	0
390	20240924	124800	30806493	1550	1550	1550	1550	0
391	20240924	124700	30806493	1550	1550	1550	1550	0
392	20240924	124600	30806493	1550	1550	1550	1550	0
393	20240924	124500	30806493	1550	1550	1550	1550	0
394	20240924	124400	30806493	1550	1550	1550	1550	0
395	20240924	124300	30806493	1550	1550	1550	1550	0
396	20240924	124200	30806493	1550	1550	1550	1550	0
397	20240924	124100	30806493	1550	1550	1550	1550	0
398	20240924	124000	30806493	1550	1550	1550	1550	0
399	20240924	123900	30806493	1550	1550	1550	1550	0
400	20240924	123800	30806493	1550	1552	1552	1550	368
401	20240924	123700	30235789	1552	1552	1552	1552	0
402	20240924	123600	30235789	1552	1552	1552	1552	0
403	20240924	123500	30235789	1552	1558	1558	1552	4194
404	20240924	123400	23706576	1558	1558	1558	1558	0
405	20240924	123300	23706576	1558	1558	1558	1558	0
406	20240924	123200	23706576	1558	1558	1558	1558	0
407	20240924	123100	23706576	1558	1558	1558	1558	0
408	20240924	123000	23706576	1558	1558	1558	1558	0
409	20240924	122900	23706576	1558	1558	1558	1558	0
410	20240924	122800	23706576	1558	1558	1558	1558	10
411	20240924	122700	23690996	1559	1559	1559	1559	0
412	20240924	122600	23690996	1559	1559	1559	1559	0
413	20240924	122500	23690996	1559	1559	1559	1559	0
414	20240924	122400	23690996	1559	1559	1559	1559	0
415	20240924	122300	23690996	1559	1559	1559	1559	0
416	20240924	122200	23690996	1559	1559	1559	1559	0
417	20240924	122100	23690996	1559	1559	1559	1559	0
418	20240924	122000	23690996	1559	1559	1559	1559	0
419	20240924	121900	23690996	1559	1559	1559	1559	0
420	20240924	121800	23690996	1559	1559	1559	1559	0
421	20240924	121700	23690996	1559	1559	1559	1559	0
422	20240924	121600	23690996	1559	1559	1559	1559	0
423	20240924	121500	23690996	1559	1559	1559	1559	0
424	20240924	121400	23690996	1559	1559	1559	1559	0
425	20240924	121300	23690996	1559	1559	1559	1559	0
426	20240924	121200	23690996	1559	1559	1559	1559	0
427	20240924	121100	23690996	1559	1559	1559	1559	1
428	20240924	121000	23689437	1558	1558	1558	1558	3
429	20240924	120900	23684763	1559	1559	1559	1559	0
430	20240924	120800	23684763	1559	1559	1559	1559	0
431	20240924	120700	23684763	1559	1559	1559	1559	0
432	20240924	120600	23684763	1559	1559	1559	1559	110
433	20240924	120500	23513273	1560	1560	1560	1560	0
434	20240924	120400	23513273	1560	1560	1560	1560	0
435	20240924	120300	23513273	1560	1560	1560	1560	0
436	20240924	120200	23513273	1560	1560	1560	1560	0
437	20240924	120100	23513273	1560	1560	1560	1560	0
438	20240924	120000	23513273	1560	1560	1560	1560	0
439	20240924	115900	23513273	1560	1560	1560	1560	0
440	20240924	115800	23513273	1560	1560	1560	1560	0
441	20240924	115700	23513273	1560	1560	1560	1560	0
442	20240924	115600	23513273	1560	1560	1560	1560	0
443	20240924	115500	23513273	1560	1560	1560	1560	0
444	20240924	115400	23513273	1560	1560	1560	1560	0
445	20240924	115300	23513273	1560	1560	1560	1560	0
446	20240924	115200	23513273	1560	1560	1560	1560	1
447	20240924	115100	23511713	1558	1558	1558	1558	0
448	20240924	115000	23511713	1558	1558	1558	1558	0
449	20240924	114900	23511713	1558	1558	1558	1558	0
450	20240924	114800	23511713	1558	1558	1558	1558	0
451	20240924	114700	23511713	1558	1558	1558	1558	34
452	20240924	114600	23458741	1560	1560	1560	1560	0
453	20240924	114500	23458741	1560	1560	1560	1560	0
454	20240924	114400	23458741	1560	1560	1560	1560	1
455	20240924	114300	23457181	1557	1557	1557	1557	0
456	20240924	114200	23457181	1557	1557	1557	1557	0
457	20240924	114100	23457181	1557	1557	1557	1557	0
458	20240924	114000	23457181	1557	1557	1557	1557	0
459	20240924	113900	23457181	1557	1557	1557	1557	0
460	20240924	113800	23457181	1557	1558	1558	1557	316
461	20240924	113700	22965159	1557	1558	1558	1557	300
462	20240924	113600	22498024	1560	1560	1560	1560	10
463	20240924	113500	22482424	1560	1560	1560	1560	0
464	20240924	113400	22482424	1560	1560	1560	1560	0
465	20240924	113300	22482424	1560	1560	1560	1560	0
466	20240924	113200	22482424	1560	1560	1560	1560	0
467	20240924	113100	22482424	1560	1560	1560	1560	0
468	20240924	113000	22482424	1560	1560	1560	1560	0
469	20240924	112900	22482424	1560	1560	1560	1560	0
470	20240924	112800	22482424	1560	1560	1560	1560	0
471	20240924	112700	22482424	1560	1560	1560	1560	5
472	20240924	112600	22474624	1560	1560	1560	1560	0
473	20240924	112500	22474624	1560	1560	1560	1560	0
474	20240924	112400	22474624	1560	1560	1560	1560	0
475	20240924	112300	22474624	1560	1560	1560	1560	0
476	20240924	112200	22474624	1560	1560	1560	1560	0
477	20240924	112100	22474624	1560	1560	1560	1560	0
478	20240924	112000	22474624	1560	1560	1560	1560	0
479	20240924	111900	22474624	1560	1560	1560	1560	0
480	20240924	111800	22474624	1560	1560	1560	1560	0
481	20240924	111700	22474624	1560	1560	1560	1560	0
482	20240924	111600	22474624	1560	1560	1560	1560	0
483	20240924	111500	22474624	1560	1560	1560	1560	0
484	20240924	111400	22474624	1560	1560	1560	1560	0
485	20240924	111300	22474624	1560	1560	1560	1560	0
486	20240924	111200	22474624	1560	1560	1560	1560	0
487	20240924	111100	22474624	1560	1560	1560	1560	1
488	20240924	111000	22473064	1558	1558	1558	1558	0
489	20240924	110900	22473064	1558	1561	1561	1558	1501
490	20240924	110800	20134503	1558	1558	1558	1558	2000
491	20240924	110700	17018503	1561	1561	1561	1561	0
492	20240924	110600	17018503	1561	1561	1561	1561	0
493	20240924	110500	17018503	1561	1561	1561	1561	13
494	20240924	110400	16998210	1561	1561	1561	1561	0
495	20240924	110300	16998210	1561	1559	1561	1559	87
496	20240924	110200	16862429	1559	1559	1559	1559	227
497	20240924	110100	16508536	1562	1562	1562	1562	0
498	20240924	110000	16508536	1562	1562	1562	1562	0
499	20240924	105900	16508536	1562	1562	1562	1562	0
500	20240924	105800	16508536	1562	1562	1562	1562	0
501	20240924	105700	16508536	1562	1562	1562	1562	0
502	20240924	105600	16508536	1562	1562	1562	1562	0
503	20240924	105500	16508536	1562	1562	1562	1562	0
504	20240924	105400	16508536	1562	1560	1562	1559	84
505	20240924	105300	16377509	1562	1562	1562	1562	0
506	20240924	105200	16377509	1562	1562	1562	1562	120
507	20240924	105100	16190069	1562	1562	1562	1562	0
508	20240924	105000	16190069	1562	1562	1562	1562	0
509	20240924	104900	16190069	1562	1562	1562	1562	2
510	20240924	104800	16186945	1562	1562	1562	1562	0
511	20240924	104700	16186945	1562	1562	1562	1562	0
512	20240924	104600	16186945	1562	1562	1562	1562	0
513	20240924	104500	16186945	1562	1562	1562	1562	1515
514	20240924	104400	13820515	1562	1563	1563	1562	40
515	20240924	104300	13758025	1564	1564	1564	1564	0
516	20240924	104200	13758025	1564	1564	1564	1564	0
517	20240924	104100	13758025	1564	1563	1564	1563	45
518	20240924	104000	13687683	1562	1562	1562	1562	131
519	20240924	103900	13483061	1561	1561	1561	1561	0
520	20240924	103800	13483061	1561	1560	1562	1560	118
521	20240924	103700	13298889	1559	1558	1559	1558	56
522	20240924	103600	13211613	1557	1557	1557	1557	23
523	20240924	103500	13175802	1556	1555	1556	1555	723
524	20240924	103400	12051519	1555	1555	1555	1555	0
525	20240924	103300	12051519	1555	1554	1555	1554	532
526	20240924	103200	11224697	1553	1553	1553	1553	112
527	20240924	103100	11050761	1553	1553	1553	1553	0
528	20240924	103000	11050761	1553	1553	1553	1553	0
529	20240924	102900	11050761	1553	1553	1553	1553	1
530	20240924	102800	11049208	1552	1552	1552	1552	327
531	20240924	102700	10541704	1552	1552	1552	1552	0
532	20240924	102600	10541704	1552	1552	1552	1552	54
533	20240924	102500	10457896	1552	1552	1552	1552	0
534	20240924	102400	10457896	1552	1552	1552	1552	0
535	20240924	102300	10457896	1552	1552	1552	1552	0
536	20240924	102200	10457896	1552	1552	1552	1552	0
537	20240924	102100	10457896	1552	1552	1552	1552	0
538	20240924	102000	10457896	1552	1552	1552	1552	0
539	20240924	101900	10457896	1552	1552	1552	1552	0
540	20240924	101800	10457896	1552	1552	1552	1552	0
541	20240924	101700	10457896	1552	1552	1552	1552	0
542	20240924	101600	10457896	1552	1552	1552	1552	0
543	20240924	101500	10457896	1552	1552	1552	1552	0
544	20240924	101400	10457896	1552	1552	1552	1552	0
545	20240924	101300	10457896	1552	1552	1552	1552	0
546	20240924	101200	10457896	1552	1552	1552	1552	0
547	20240924	101100	10457896	1552	1552	1552	1552	0
548	20240924	101000	10457896	1552	1552	1552	1552	0
549	20240924	100900	10457896	1552	1552	1552	1552	0
550	20240924	100800	10457896	1552	1552	1552	1552	0
551	20240924	100700	10457896	1552	1552	1552	1552	0
552	20240924	100600	10457896	1552	1552	1552	1552	0
553	20240924	100500	10457896	1552	1550	1552	1550	30
554	20240924	100400	10411394	1552	1552	1552	1552	0
555	20240924	100300	10411394	1552	1552	1552	1552	0
556	20240924	100200	10411394	1552	1552	1552	1552	0
557	20240924	100100	10411394	1552	1552	1552	1552	0
558	20240924	100000	10411394	1552	1552	1552	1552	0
559	20240924	095900	10411394	1552	1552	1552	1552	0
560	20240924	095800	10411394	1552	1552	1552	1552	0
561	20240924	095700	10411394	1552	1552	1552	1552	0
562	20240924	095600	10411394	1552	1552	1552	1552	0
563	20240924	095500	10411394	1552	1552	1552	1552	0
564	20240924	095400	10411394	1552	1552	1552	1552	0
565	20240924	095300	10411394	1552	1552	1552	1552	0
566	20240924	095200	10411394	1552	1552	1552	1552	0
567	20240924	095100	10411394	1552	1552	1552	1552	0
568	20240924	095000	10411394	1552	1552	1552	1552	0
569	20240924	094900	10411394	1552	1552	1552	1552	0
570	20240924	094800	10411394	1552	1552	1552	1552	0
571	20240924	094700	10411394	1552	1552	1552	1552	0
572	20240924	094600	10411394	1552	1552	1552	1552	0
573	20240924	094500	10411394	1552	1552	1552	1552	0
574	20240924	094400	10411394	1552	1552	1552	1552	0
575	20240924	094300	10411394	1552	1552	1552	1552	0
576	20240924	094200	10411394	1552	1552	1552	1552	0
577	20240924	094100	10411394	1552	1552	1552	1552	0
578	20240924	094000	10411394	1552	1551	1552	1550	379
579	20240924	093900	9823913	1551	1551	1551	1551	1
580	20240924	093800	9822362	1551	1551	1551	1551	0
581	20240924	093700	9822362	1551	1551	1551	1551	6
582	20240924	093600	9813056	1552	1550	1552	1550	407
583	20240924	093500	9182051	1550	1550	1550	1550	206
584	20240924	093400	8862751	1550	1550	1550	1550	10
585	20240924	093300	8847251	1550	1550	1550	1550	0
586	20240924	093200	8847251	1550	1550	1551	1550	17
587	20240924	093100	8820899	1550	1550	1550	1550	0
588	20240924	093000	8820899	1550	1550	1550	1550	0
589	20240924	092900	8820899	1550	1550	1550	1550	5
590	20240924	092800	8813149	1550	1549	1550	1549	64
591	20240924	092700	8713950	1550	1550	1550	1550	2
592	20240924	092600	8710850	1550	1550	1550	1550	0
593	20240924	092500	8710850	1550	1550	1550	1550	0
594	20240924	092400	8710850	1550	1550	1550	1550	800
595	20240924	092300	7470850	1541	1541	1541	1541	1
596	20240924	092200	7469309	1550	1550	1550	1550	0
597	20240924	092100	7469309	1550	1550	1550	1550	0
598	20240924	092000	7469309	1550	1550	1550	1550	0
599	20240924	091900	7469309	1550	1550	1550	1550	0
600	20240924	091800	7469309	1550	1550	1550	1550	6
601	20240924	091700	7460009	1550	1550	1550	1550	0
602	20240924	091600	7460009	1550	1548	1550	1541	267
603	20240924	091500	7047682	1550	1550	1550	1550	0
604	20240924	091400	7047682	1550	1550	1550	1550	1
605	20240924	091300	7046132	1548	1548	1548	1548	1
606	20240924	091200	7044584	1548	1548	1548	1548	0
607	20240924	091100	7044584	1548	1549	1549	1548	10
608	20240924	091000	7029102	1549	1549	1549	1549	1
609	20240924	090900	7027553	1549	1549	1549	1549	10
610	20240924	090800	7012063	1550	1541	1550	1531	3029
611	20240924	090700	2325662	1540	1537	1540	1537	973
612	20240924	090600	827351	1535	1535	1535	1535	534
613	20240924	090500	7661	1535	1535	1535	1535	0
614	20240924	090400	7661	1535	1535	1535	1535	0
615	20240924	090300	7661	1535	1535	1535	1535	0
616	20240924	090200	7661	1535	1535	1535	1535	0
617	20240924	090100	7661	1535	1533	1535	1533	2
618	20240924	090000	4593	1531	1531	1531	1531	3