KissMeData/048550/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	192800	209978505	1678	1678	1678	1678	649
3	20240913	192700	209978505	1678	1678	1678	1678	0
4	20240913	192600	209978505	1678	1678	1678	1678	0
5	20240913	192500	209978505	1678	1678	1678	1678	0
6	20240913	192400	209978505	1678	1678	1678	1678	0
7	20240913	192300	209978505	1678	1678	1678	1678	0
8	20240913	192200	209978505	1678	1678	1678	1678	0
9	20240913	192100	209978505	1678	1678	1678	1678	0
10	20240913	192000	209978505	1678	1678	1678	1678	0
11	20240913	191900	209978505	1678	1678	1678	1678	0
12	20240913	191800	209978505	1678	1678	1678	1678	0
13	20240913	191700	209978505	1678	1678	1678	1678	0
14	20240913	191600	209978505	1678	1678	1678	1678	0
15	20240913	191500	209978505	1678	1678	1678	1678	0
16	20240913	191400	209978505	1678	1678	1678	1678	0
17	20240913	191300	209978505	1678	1678	1678	1678	0
18	20240913	191200	209978505	1678	1678	1678	1678	0
19	20240913	191100	209978505	1678	1678	1678	1678	0
20	20240913	191000	209978505	1678	1678	1678	1678	0
21	20240913	190900	209978505	1678	1678	1678	1678	0
22	20240913	190800	209978505	1678	1678	1678	1678	0
23	20240913	190700	209978505	1678	1678	1678	1678	0
24	20240913	190600	209978505	1678	1678	1678	1678	0
25	20240913	190500	209978505	1678	1678	1678	1678	0
26	20240913	190400	209978505	1678	1678	1678	1678	0
27	20240913	190300	209978505	1678	1678	1678	1678	0
28	20240913	190200	209978505	1678	1678	1678	1678	0
29	20240913	190100	209978505	1678	1678	1678	1678	0
30	20240913	190000	209978505	1678	1678	1678	1678	0
31	20240913	185900	209978505	1678	1678	1678	1678	0
32	20240913	185800	209978505	1678	1678	1678	1678	649
33	20240913	185700	209978505	1678	1678	1678	1678	0
34	20240913	185600	209978505	1678	1678	1678	1678	0
35	20240913	185500	209978505	1678	1678	1678	1678	0
36	20240913	185400	209978505	1678	1678	1678	1678	0
37	20240913	185300	209978505	1678	1678	1678	1678	0
38	20240913	185200	209978505	1678	1678	1678	1678	0
39	20240913	185100	209978505	1678	1678	1678	1678	0
40	20240913	185000	209978505	1678	1678	1678	1678	0
41	20240913	184900	209978505	1678	1678	1678	1678	0
42	20240913	184800	209978505	1678	1678	1678	1678	0
43	20240913	184700	209978505	1678	1678	1678	1678	0
44	20240913	184600	209978505	1678	1678	1678	1678	0
45	20240913	184500	209978505	1678	1678	1678	1678	0
46	20240913	184400	209978505	1678	1678	1678	1678	0
47	20240913	184300	209978505	1678	1678	1678	1678	0
48	20240913	184200	209978505	1678	1678	1678	1678	0
49	20240913	184100	209978505	1678	1678	1678	1678	0
50	20240913	184000	209978505	1678	1678	1678	1678	0
51	20240913	183900	209978505	1678	1678	1678	1678	0
52	20240913	183800	209978505	1678	1678	1678	1678	0
53	20240913	183700	209978505	1678	1678	1678	1678	0
54	20240913	183600	209978505	1678	1678	1678	1678	0
55	20240913	183500	209978505	1678	1678	1678	1678	0
56	20240913	183400	209978505	1678	1678	1678	1678	0
57	20240913	183300	209978505	1678	1678	1678	1678	0
58	20240913	183200	209978505	1678	1678	1678	1678	0
59	20240913	183100	209978505	1678	1678	1678	1678	0
60	20240913	183000	209978505	1678	1678	1678	1678	0
61	20240913	182900	209978505	1678	1678	1678	1678	0
62	20240913	182800	209978505	1678	1678	1678	1678	649
63	20240913	182700	209978505	1678	1678	1678	1678	0
64	20240913	182600	209978505	1678	1678	1678	1678	0
65	20240913	182500	209978505	1678	1678	1678	1678	0
66	20240913	182400	209978505	1678	1678	1678	1678	0
67	20240913	182300	209978505	1678	1678	1678	1678	0
68	20240913	182200	209978505	1678	1678	1678	1678	0
69	20240913	182100	209978505	1678	1678	1678	1678	0
70	20240913	182000	209978505	1678	1678	1678	1678	0
71	20240913	181900	209978505	1678	1678	1678	1678	0
72	20240913	181800	209978505	1678	1678	1678	1678	0
73	20240913	181700	209978505	1678	1678	1678	1678	0
74	20240913	181600	209978505	1678	1678	1678	1678	0
75	20240913	181500	209978505	1678	1678	1678	1678	0
76	20240913	181400	209978505	1678	1678	1678	1678	0
77	20240913	181300	209978505	1678	1678	1678	1678	0
78	20240913	181200	209978505	1678	1678	1678	1678	0
79	20240913	181100	209978505	1678	1678	1678	1678	0
80	20240913	181000	209978505	1678	1678	1678	1678	0
81	20240913	180900	209978505	1678	1678	1678	1678	0
82	20240913	180800	209978505	1678	1678	1678	1678	0
83	20240913	180700	209978505	1678	1678	1678	1678	0
84	20240913	180600	209978505	1678	1678	1678	1678	0
85	20240913	180500	209978505	1678	1678	1678	1678	0
86	20240913	180400	209978505	1678	1678	1678	1678	0
87	20240913	180300	209978505	1678	1678	1678	1678	0
88	20240913	180200	209978505	1678	1678	1678	1678	0
89	20240913	180100	209978505	1678	1678	1678	1678	0
90	20240913	180000	209978505	1678	1678	1678	1678	0
91	20240913	175900	209978505	1678	1678	1678	1678	0
92	20240913	175800	209978505	1678	1678	1678	1678	649
93	20240913	175700	209978505	1678	1678	1678	1678	0
94	20240913	175600	209978505	1678	1678	1678	1678	0
95	20240913	175500	209978505	1678	1678	1678	1678	0
96	20240913	175400	209978505	1678	1678	1678	1678	0
97	20240913	175300	209978505	1678	1678	1678	1678	0
98	20240913	175200	209978505	1678	1678	1678	1678	0
99	20240913	175100	209978505	1678	1678	1678	1678	0
100	20240913	175000	209978505	1678	1678	1678	1678	0
101	20240913	174900	209978505	1678	1678	1678	1678	0
102	20240913	174800	209978505	1678	1678	1678	1678	0
103	20240913	174700	209978505	1678	1678	1678	1678	0
104	20240913	174600	209978505	1678	1678	1678	1678	0
105	20240913	174500	209978505	1678	1678	1678	1678	0
106	20240913	174400	209978505	1678	1678	1678	1678	0
107	20240913	174300	209978505	1678	1678	1678	1678	0
108	20240913	174200	209978505	1678	1678	1678	1678	0
109	20240913	174100	209978505	1678	1678	1678	1678	0
110	20240913	174000	209978505	1678	1678	1678	1678	0
111	20240913	173900	209978505	1678	1678	1678	1678	0
112	20240913	173800	209978505	1678	1678	1678	1678	0
113	20240913	173700	209978505	1678	1678	1678	1678	0
114	20240913	173600	209978505	1678	1678	1678	1678	0
115	20240913	173500	209978505	1678	1678	1678	1678	0
116	20240913	173400	209978505	1678	1678	1678	1678	0
117	20240913	173300	209978505	1678	1678	1678	1678	0
118	20240913	173200	209978505	1678	1678	1678	1678	0
119	20240913	173100	209978505	1678	1678	1678	1678	0
120	20240913	173000	209978505	1678	1678	1678	1678	0
121	20240913	172900	209978505	1678	1678	1678	1678	0
122	20240913	172800	209978505	1678	1678	1678	1678	649
123	20240913	172700	209978505	1678	1678	1678	1678	0
124	20240913	172600	209978505	1678	1678	1678	1678	0
125	20240913	172500	209978505	1678	1678	1678	1678	0
126	20240913	172400	209978505	1678	1678	1678	1678	0
127	20240913	172300	209978505	1678	1678	1678	1678	0
128	20240913	172200	209978505	1678	1678	1678	1678	0
129	20240913	172100	209978505	1678	1678	1678	1678	0
130	20240913	172000	209978505	1678	1678	1678	1678	0
131	20240913	171900	209978505	1678	1678	1678	1678	0
132	20240913	171800	209978505	1678	1678	1678	1678	0
133	20240913	171700	209978505	1678	1678	1678	1678	0
134	20240913	171600	209978505	1678	1678	1678	1678	0
135	20240913	171500	209978505	1678	1678	1678	1678	0
136	20240913	171400	209978505	1678	1678	1678	1678	0
137	20240913	171300	209978505	1678	1678	1678	1678	0
138	20240913	171200	209978505	1678	1678	1678	1678	0
139	20240913	171100	209978505	1678	1678	1678	1678	0
140	20240913	171000	209978505	1678	1678	1678	1678	0
141	20240913	170900	209978505	1678	1678	1678	1678	0
142	20240913	170800	209978505	1678	1678	1678	1678	0
143	20240913	170700	209978505	1678	1678	1678	1678	0
144	20240913	170600	209978505	1678	1678	1678	1678	0
145	20240913	170500	209978505	1678	1678	1678	1678	0
146	20240913	170400	209978505	1678	1678	1678	1678	0
147	20240913	170300	209978505	1678	1678	1678	1678	0
148	20240913	170200	209978505	1678	1678	1678	1678	0
149	20240913	170100	209978505	1678	1678	1678	1678	0
150	20240913	170000	209978505	1678	1678	1678	1678	0
151	20240913	165900	209978505	1678	1678	1678	1678	0
152	20240913	165800	209978505	1678	1678	1678	1678	649
153	20240913	165700	209978505	1678	1678	1678	1678	0
154	20240913	165600	209978505	1678	1678	1678	1678	0
155	20240913	165500	209978505	1678	1678	1678	1678	0
156	20240913	165400	209978505	1678	1678	1678	1678	0
157	20240913	165300	209978505	1678	1678	1678	1678	0
158	20240913	165200	209978505	1678	1678	1678	1678	0
159	20240913	165100	209978505	1678	1678	1678	1678	0
160	20240913	165000	209978505	1678	1678	1678	1678	0
161	20240913	164900	209978505	1678	1678	1678	1678	0
162	20240913	164800	209978505	1678	1678	1678	1678	0
163	20240913	164700	209978505	1678	1678	1678	1678	0
164	20240913	164600	209978505	1678	1678	1678	1678	0
165	20240913	164500	209978505	1678	1678	1678	1678	0
166	20240913	164400	209978505	1678	1678	1678	1678	0
167	20240913	164300	209978505	1678	1678	1678	1678	0
168	20240913	164200	209978505	1678	1678	1678	1678	0
169	20240913	164100	209978505	1678	1678	1678	1678	0
170	20240913	164000	209978505	1678	1678	1678	1678	0
171	20240913	163900	209978505	1678	1678	1678	1678	0
172	20240913	163800	209978505	1678	1678	1678	1678	0
173	20240913	163700	209978505	1678	1678	1678	1678	0
174	20240913	163600	209978505	1678	1678	1678	1678	0
175	20240913	163500	209978505	1678	1678	1678	1678	0
176	20240913	163400	209978505	1678	1678	1678	1678	0
177	20240913	163300	209978505	1678	1678	1678	1678	0
178	20240913	163200	209978505	1678	1678	1678	1678	0
179	20240913	163100	209978505	1678	1678	1678	1678	0
180	20240913	163000	209978505	1678	1678	1678	1678	0
181	20240913	162900	209978505	1678	1678	1678	1678	0
182	20240913	162800	209978505	1678	1678	1678	1678	649
183	20240913	162700	209978505	1678	1678	1678	1678	0
184	20240913	162600	209978505	1678	1678	1678	1678	0
185	20240913	162500	209978505	1678	1678	1678	1678	0
186	20240913	162400	209978505	1678	1678	1678	1678	0
187	20240913	162300	209978505	1678	1678	1678	1678	0
188	20240913	162200	209978505	1678	1678	1678	1678	0
189	20240913	162100	209978505	1678	1678	1678	1678	0
190	20240913	162000	209978505	1678	1678	1678	1678	0
191	20240913	161900	209978505	1678	1678	1678	1678	0
192	20240913	161800	209978505	1678	1678	1678	1678	0
193	20240913	161700	209978505	1678	1678	1678	1678	0
194	20240913	161600	209978505	1678	1678	1678	1678	0
195	20240913	161500	209978505	1678	1678	1678	1678	0
196	20240913	161400	209978505	1678	1678	1678	1678	0
197	20240913	161300	209978505	1678	1678	1678	1678	0
198	20240913	161200	209978505	1678	1678	1678	1678	0
199	20240913	161100	209978505	1678	1678	1678	1678	0
200	20240913	161000	209978505	1678	1678	1678	1678	0
201	20240913	160900	209978505	1678	1678	1678	1678	0
202	20240913	160800	209978505	1678	1678	1678	1678	0
203	20240913	160700	209978505	1678	1678	1678	1678	0
204	20240913	160600	209978505	1678	1678	1678	1678	0
205	20240913	160500	209978505	1678	1678	1678	1678	0
206	20240913	160400	209978505	1678	1678	1678	1678	0
207	20240913	160300	209978505	1678	1678	1678	1678	0
208	20240913	160200	209978505	1678	1678	1678	1678	0
209	20240913	160100	209978505	1678	1678	1678	1678	0
210	20240913	160000	209978505	1678	1678	1678	1678	0
211	20240913	155900	209978505	1678	1678	1678	1678	0
212	20240913	155800	209978505	1678	1678	1678	1678	649
213	20240913	155700	209978505	1678	1678	1678	1678	0
214	20240913	155600	209978505	1678	1678	1678	1678	0
215	20240913	155500	209978505	1678	1678	1678	1678	0
216	20240913	155400	209978505	1678	1678	1678	1678	0
217	20240913	155300	209978505	1678	1678	1678	1678	0
218	20240913	155200	209978505	1678	1678	1678	1678	0
219	20240913	155100	209978505	1678	1678	1678	1678	0
220	20240913	155000	209978505	1678	1678	1678	1678	0
221	20240913	154900	209978505	1678	1678	1678	1678	0
222	20240913	154800	209978505	1678	1678	1678	1678	0
223	20240913	154700	209978505	1678	1678	1678	1678	0
224	20240913	154600	209978505	1678	1678	1678	1678	0
225	20240913	154500	209978505	1678	1678	1678	1678	0
226	20240913	154400	209978505	1678	1678	1678	1678	0
227	20240913	154300	209978505	1678	1678	1678	1678	0
228	20240913	154200	209978505	1678	1678	1678	1678	0
229	20240913	154100	209978505	1678	1678	1678	1678	0
230	20240913	154000	209978505	1678	1678	1678	1678	0
231	20240913	153900	209978505	1678	1678	1678	1678	0
232	20240913	153800	209978505	1678	1678	1678	1678	0
233	20240913	153700	209978505	1678	1678	1678	1678	0
234	20240913	153600	209978505	1678	1678	1678	1678	0
235	20240913	153500	209978505	1678	1678	1678	1678	0
236	20240913	153400	209978505	1678	1678	1678	1678	0
237	20240913	153300	209978505	1678	1678	1678	1678	0
238	20240913	153200	209978505	1678	1678	1678	1678	0
239	20240913	153100	209978505	1678	1678	1678	1678	0
240	20240913	153000	209978505	1678	1678	1678	1678	649
241	20240913	152900	208889483	1677	1677	1677	1677	0
242	20240913	152800	208889483	1677	1677	1677	1677	0
243	20240913	152700	208889483	1677	1677	1677	1677	0
244	20240913	152600	208889483	1677	1677	1677	1677	0
245	20240913	152500	208889483	1677	1677	1677	1677	0
246	20240913	152400	208889483	1677	1677	1677	1677	0
247	20240913	152300	208889483	1677	1677	1677	1677	0
248	20240913	152200	208889483	1677	1677	1677	1677	0
249	20240913	152100	208889483	1677	1677	1677	1677	0
250	20240913	152000	208889483	1677	1677	1677	1677	0
251	20240913	151900	208889483	1677	1677	1677	1677	174
252	20240913	151800	208597685	1677	1670	1677	1668	1621
253	20240913	151700	205891850	1671	1674	1674	1671	9268
254	20240913	151600	190402437	1677	1677	1677	1677	20
255	20240913	151500	190368897	1677	1678	1678	1677	40
256	20240913	151400	190301807	1678	1678	1678	1678	20
257	20240913	151300	190268247	1678	1678	1678	1678	0
258	20240913	151200	190268247	1678	1678	1678	1678	0
259	20240913	151100	190268247	1678	1678	1678	1678	1000
260	20240913	151000	188590247	1678	1678	1678	1678	0
261	20240913	150900	188590247	1678	1678	1678	1678	0
262	20240913	150800	188590247	1678	1672	1678	1672	92
263	20240913	150700	188436417	1672	1676	1676	1672	1554
264	20240913	150600	185835104	1676	1676	1676	1676	12
265	20240913	150500	185814992	1678	1678	1678	1678	6
266	20240913	150400	185804924	1678	1678	1678	1678	0
267	20240913	150300	185804924	1678	1678	1678	1678	5
268	20240913	150200	185796534	1678	1678	1678	1678	3
269	20240913	150100	185791500	1678	1677	1678	1677	633
270	20240913	150000	184729938	1680	1680	1680	1680	0
271	20240913	145900	184729938	1680	1680	1680	1680	0
272	20240913	145800	184729938	1680	1680	1680	1680	0
273	20240913	145700	184729938	1680	1680	1680	1680	0
274	20240913	145600	184729938	1680	1680	1680	1680	0
275	20240913	145500	184729938	1680	1680	1680	1680	0
276	20240913	145400	184729938	1680	1680	1680	1680	0
277	20240913	145300	184729938	1680	1680	1680	1680	0
278	20240913	145200	184729938	1680	1680	1680	1680	0
279	20240913	145100	184729938	1680	1680	1680	1680	0
280	20240913	145000	184729938	1680	1680	1680	1680	0
281	20240913	144900	184729938	1680	1680	1680	1680	13
282	20240913	144800	184708098	1680	1680	1680	1680	0
283	20240913	144700	184708098	1680	1680	1680	1680	3
284	20240913	144600	184703058	1680	1680	1680	1680	1
285	20240913	144500	184701378	1680	1680	1680	1680	0
286	20240913	144400	184701378	1680	1680	1680	1680	0
287	20240913	144300	184701378	1680	1680	1680	1680	0
288	20240913	144200	184701378	1680	1680	1680	1680	7
289	20240913	144100	184689618	1680	1680	1680	1680	0
290	20240913	144000	184689618	1680	1680	1680	1680	509
291	20240913	143900	183834498	1680	1680	1680	1680	0
292	20240913	143800	183834498	1680	1680	1680	1680	0
293	20240913	143700	183834498	1680	1680	1680	1680	0
294	20240913	143600	183834498	1680	1680	1680	1680	0
295	20240913	143500	183834498	1680	1679	1680	1679	3830
296	20240913	143400	177400883	1679	1679	1679	1679	5
297	20240913	143300	177392488	1679	1679	1679	1679	1
298	20240913	143200	177390809	1679	1679	1679	1679	0
299	20240913	143100	177390809	1679	1679	1679	1679	178
300	20240913	143000	177091947	1679	1679	1679	1679	19
301	20240913	142900	177060046	1674	1675	1675	1674	11
302	20240913	142800	177041628	1679	1679	1679	1679	1
303	20240913	142700	177039949	1679	1679	1679	1679	0
304	20240913	142600	177039949	1679	1673	1679	1673	5
305	20240913	142500	177031578	1673	1673	1673	1673	0
306	20240913	142400	177031578	1673	1673	1673	1673	0
307	20240913	142300	177031578	1673	1677	1677	1671	7359
308	20240913	142200	164726222	1677	1677	1677	1677	0
309	20240913	142100	164726222	1677	1677	1677	1677	0
310	20240913	142000	164726222	1677	1677	1677	1677	90
311	20240913	141900	164575292	1677	1677	1677	1677	35
312	20240913	141800	164516597	1676	1676	1676	1676	0
313	20240913	141700	164516597	1676	1676	1676	1676	0
314	20240913	141600	164516597	1676	1676	1676	1676	0
315	20240913	141500	164516597	1676	1676	1676	1676	40
316	20240913	141400	164449557	1672	1672	1672	1672	0
317	20240913	141300	164449557	1672	1672	1672	1672	0
318	20240913	141200	164449557	1672	1672	1672	1672	0
319	20240913	141100	164449557	1672	1672	1672	1672	0
320	20240913	141000	164449557	1672	1672	1672	1672	0
321	20240913	140900	164449557	1672	1672	1672	1672	30
322	20240913	140800	164399397	1672	1672	1672	1672	0
323	20240913	140700	164399397	1672	1672	1672	1672	0
324	20240913	140600	164399397	1672	1672	1672	1672	455
325	20240913	140500	163638637	1676	1676	1676	1676	46
326	20240913	140400	163561541	1672	1672	1672	1672	0
327	20240913	140300	163561541	1672	1672	1672	1672	0
328	20240913	140200	163561541	1672	1672	1672	1672	19
329	20240913	140100	163529773	1676	1676	1676	1676	471
330	20240913	140000	162740377	1676	1676	1676	1676	0
331	20240913	135900	162740377	1676	1675	1676	1675	2094
332	20240913	135800	159231427	1672	1672	1672	1672	0
333	20240913	135700	159231427	1672	1673	1673	1672	273
334	20240913	135600	158774910	1672	1672	1672	1672	50
335	20240913	135500	158691310	1672	1672	1672	1672	100
336	20240913	135400	158524110	1672	1672	1672	1672	0
337	20240913	135300	158524110	1672	1672	1672	1672	0
338	20240913	135200	158524110	1672	1672	1672	1672	90
339	20240913	135100	158373630	1672	1672	1672	1672	0
340	20240913	135000	158373630	1672	1672	1672	1672	0
341	20240913	134900	158373630	1672	1672	1672	1672	8
342	20240913	134800	158360254	1672	1672	1672	1672	0
343	20240913	134700	158360254	1672	1672	1672	1672	475
344	20240913	134600	157566054	1672	1672	1672	1672	0
345	20240913	134500	157566054	1672	1672	1672	1672	2
346	20240913	134400	157562710	1674	1674	1675	1674	106
347	20240913	134300	157385260	1674	1674	1674	1674	200
348	20240913	134200	157050460	1671	1671	1671	1671	0
349	20240913	134100	157050460	1671	1671	1671	1671	0
350	20240913	134000	157050460	1671	1673	1673	1671	3300
351	20240913	133900	151532899	1673	1673	1673	1673	0
352	20240913	133800	151532899	1673	1673	1673	1673	38
353	20240913	133700	151469325	1673	1673	1673	1673	0
354	20240913	133600	151469325	1673	1673	1673	1673	300
355	20240913	133500	150967425	1676	1676	1676	1676	3
356	20240913	133400	150962397	1678	1678	1678	1678	0
357	20240913	133300	150962397	1678	1678	1678	1678	0
358	20240913	133200	150962397	1678	1678	1678	1678	2
359	20240913	133100	150959041	1679	1679	1679	1679	0
360	20240913	133000	150959041	1679	1679	1679	1679	0
361	20240913	132900	150959041	1679	1679	1679	1679	1
362	20240913	132800	150957362	1673	1673	1673	1673	6
363	20240913	132700	150947324	1672	1672	1672	1672	0
364	20240913	132600	150947324	1672	1672	1672	1672	0
365	20240913	132500	150947324	1672	1672	1672	1672	0
366	20240913	132400	150947324	1672	1672	1672	1672	0
367	20240913	132300	150947324	1672	1673	1673	1672	36
368	20240913	132200	150887131	1672	1672	1672	1672	0
369	20240913	132100	150887131	1672	1672	1672	1672	0
370	20240913	132000	150887131	1672	1673	1673	1672	169
371	20240913	131900	150604562	1673	1673	1673	1673	669
372	20240913	131800	149485325	1679	1679	1679	1679	0
373	20240913	131700	149485325	1679	1679	1679	1679	0
374	20240913	131600	149485325	1679	1679	1679	1679	0
375	20240913	131500	149485325	1679	1679	1679	1679	0
376	20240913	131400	149485325	1679	1679	1679	1679	0
377	20240913	131300	149485325	1679	1679	1679	1679	0
378	20240913	131200	149485325	1679	1679	1679	1679	0
379	20240913	131100	149485325	1679	1679	1679	1679	0
380	20240913	131000	149485325	1679	1679	1679	1679	6
381	20240913	130900	149475251	1679	1679	1679	1679	1
382	20240913	130800	149473572	1672	1672	1672	1672	0
383	20240913	130700	149473572	1672	1672	1672	1672	0
384	20240913	130600	149473572	1672	1672	1672	1672	0
385	20240913	130500	149473572	1672	1672	1672	1672	0
386	20240913	130400	149473572	1672	1672	1672	1672	0
387	20240913	130300	149473572	1672	1672	1672	1672	0
388	20240913	130200	149473572	1672	1672	1672	1672	0
389	20240913	130100	149473572	1672	1672	1672	1672	0
390	20240913	130000	149473572	1672	1672	1672	1672	0
391	20240913	125900	149473572	1672	1673	1673	1672	5168
392	20240913	125800	140830286	1673	1673	1673	1673	1
393	20240913	125700	140828613	1680	1680	1680	1680	0
394	20240913	125600	140828613	1680	1680	1680	1680	0
395	20240913	125500	140828613	1680	1680	1680	1680	0
396	20240913	125400	140828613	1680	1680	1680	1680	1
397	20240913	125300	140826933	1680	1680	1680	1680	0
398	20240913	125200	140826933	1680	1680	1680	1680	247
399	20240913	125100	140411973	1680	1680	1680	1680	0
400	20240913	125000	140411973	1680	1680	1680	1680	0
401	20240913	124900	140411973	1680	1680	1680	1680	0
402	20240913	124800	140411973	1680	1680	1680	1680	0
403	20240913	124700	140411973	1680	1680	1680	1680	0
404	20240913	124600	140411973	1680	1680	1680	1680	1
405	20240913	124500	140410293	1672	1672	1672	1672	0
406	20240913	124400	140410293	1672	1672	1672	1672	0
407	20240913	124300	140410293	1672	1672	1672	1672	0
408	20240913	124200	140410293	1672	1674	1674	1672	400
409	20240913	124100	139740984	1674	1674	1674	1674	0
410	20240913	124000	139740984	1674	1674	1674	1674	0
411	20240913	123900	139740984	1674	1674	1674	1674	0
412	20240913	123800	139740984	1674	1674	1674	1674	1
413	20240913	123700	139739310	1674	1674	1674	1674	270
414	20240913	123600	139287330	1674	1674	1674	1674	0
415	20240913	123500	139287330	1674	1674	1674	1674	0
416	20240913	123400	139287330	1674	1674	1674	1674	0
417	20240913	123300	139287330	1674	1674	1674	1674	3
418	20240913	123200	139282308	1674	1674	1674	1674	0
419	20240913	123100	139282308	1674	1674	1674	1674	0
420	20240913	123000	139282308	1674	1674	1674	1674	0
421	20240913	122900	139282308	1674	1673	1674	1673	25
422	20240913	122800	139240460	1673	1673	1673	1673	0
423	20240913	122700	139240460	1673	1673	1673	1673	0
424	20240913	122600	139240460	1673	1673	1673	1673	0
425	20240913	122500	139240460	1673	1673	1673	1673	0
426	20240913	122400	139240460	1673	1673	1673	1673	0
427	20240913	122300	139240460	1673	1673	1673	1673	0
428	20240913	122200	139240460	1673	1673	1673	1673	3
429	20240913	122100	139235441	1674	1674	1674	1674	1407
430	20240913	122000	136880123	1674	1674	1674	1674	0
431	20240913	121900	136880123	1674	1674	1674	1674	0
432	20240913	121800	136880123	1674	1674	1674	1674	0
433	20240913	121700	136880123	1674	1674	1674	1674	0
434	20240913	121600	136880123	1674	1674	1674	1674	0
435	20240913	121500	136880123	1674	1674	1674	1674	0
436	20240913	121400	136880123	1674	1674	1674	1674	0
437	20240913	121300	136880123	1674	1674	1674	1674	0
438	20240913	121200	136880123	1674	1674	1674	1674	1655
439	20240913	121100	134109653	1674	1674	1674	1674	0
440	20240913	121000	134109653	1674	1674	1674	1674	0
441	20240913	120900	134109653	1674	1676	1676	1674	7
442	20240913	120800	134097932	1680	1680	1680	1680	0
443	20240913	120700	134097932	1680	1680	1680	1680	0
444	20240913	120600	134097932	1680	1680	1680	1680	0
445	20240913	120500	134097932	1680	1680	1680	1680	0
446	20240913	120400	134097932	1680	1680	1680	1680	50
447	20240913	120300	134013932	1680	1680	1680	1680	0
448	20240913	120200	134013932	1680	1680	1680	1680	0
449	20240913	120100	134013932	1680	1680	1680	1680	0
450	20240913	120000	134013932	1680	1680	1680	1680	0
451	20240913	115900	134013932	1680	1677	1680	1677	201
452	20240913	115800	133676291	1679	1678	1679	1678	11
453	20240913	115700	133657824	1680	1672	1680	1672	46
454	20240913	115600	133580816	1672	1672	1672	1672	37
455	20240913	115500	133518952	1672	1672	1672	1672	40
456	20240913	115400	133452072	1672	1672	1672	1672	0
457	20240913	115300	133452072	1672	1672	1672	1672	0
458	20240913	115200	133452072	1672	1680	1680	1671	3741
459	20240913	115100	127183263	1680	1672	1680	1672	28
460	20240913	115000	127136423	1672	1672	1672	1672	0
461	20240913	114900	127136423	1672	1672	1672	1672	0
462	20240913	114800	127136423	1672	1672	1672	1672	0
463	20240913	114700	127136423	1672	1672	1672	1672	0
464	20240913	114600	127136423	1672	1674	1674	1672	2227
465	20240913	114500	123412401	1674	1674	1674	1674	0
466	20240913	114400	123412401	1674	1674	1674	1674	18
467	20240913	114300	123382269	1673	1673	1673	1673	0
468	20240913	114200	123382269	1673	1673	1673	1673	0
469	20240913	114100	123382269	1673	1675	1675	1673	1343
470	20240913	114000	121134161	1675	1675	1675	1675	0
471	20240913	113900	121134161	1675	1675	1675	1675	0
472	20240913	113800	121134161	1675	1675	1675	1675	0
473	20240913	113700	121134161	1675	1675	1675	1675	0
474	20240913	113600	121134161	1675	1675	1675	1675	0
475	20240913	113500	121134161	1675	1675	1675	1675	0
476	20240913	113400	121134161	1675	1675	1675	1675	0
477	20240913	113300	121134161	1675	1675	1675	1675	0
478	20240913	113200	121134161	1675	1675	1675	1675	0
479	20240913	113100	121134161	1675	1675	1675	1675	18
480	20240913	113000	121104011	1674	1674	1674	1674	0
481	20240913	112900	121104011	1674	1674	1674	1674	0
482	20240913	112800	121104011	1674	1674	1674	1674	0
483	20240913	112700	121104011	1674	1674	1674	1674	0
484	20240913	112600	121104011	1674	1674	1674	1674	0
485	20240913	112500	121104011	1674	1674	1674	1674	0
486	20240913	112400	121104011	1674	1674	1674	1674	2500
487	20240913	112300	116919011	1679	1679	1679	1679	0
488	20240913	112200	116919011	1679	1679	1679	1679	0
489	20240913	112100	116919011	1679	1679	1679	1679	100
490	20240913	112000	116751111	1680	1680	1680	1680	0
491	20240913	111900	116751111	1680	1680	1680	1680	0
492	20240913	111800	116751111	1680	1680	1680	1680	0
493	20240913	111700	116751111	1680	1680	1680	1680	0
494	20240913	111600	116751111	1680	1679	1680	1679	2
495	20240913	111500	116747752	1680	1680	1680	1680	0
496	20240913	111400	116747752	1680	1680	1680	1680	0
497	20240913	111300	116747752	1680	1680	1680	1680	0
498	20240913	111200	116747752	1680	1680	1680	1680	0
499	20240913	111100	116747752	1680	1679	1680	1679	2
500	20240913	111000	116744393	1680	1680	1680	1680	5
501	20240913	110900	116735993	1680	1680	1680	1680	0
502	20240913	110800	116735993	1680	1680	1680	1680	0
503	20240913	110700	116735993	1680	1680	1680	1680	1
504	20240913	110600	116734313	1673	1673	1673	1673	0
505	20240913	110500	116734313	1673	1673	1673	1673	20
506	20240913	110400	116700853	1680	1680	1680	1680	0
507	20240913	110300	116700853	1680	1680	1680	1680	0
508	20240913	110200	116700853	1680	1680	1680	1680	0
509	20240913	110100	116700853	1680	1680	1680	1680	1
510	20240913	110000	116699173	1673	1673	1673	1673	0
511	20240913	105900	116699173	1673	1675	1675	1673	1611
512	20240913	105800	114003258	1680	1680	1680	1680	0
513	20240913	105700	114003258	1680	1680	1680	1680	4
514	20240913	105600	113996538	1680	1680	1680	1680	0
515	20240913	105500	113996538	1680	1680	1680	1680	1
516	20240913	105400	113994858	1679	1679	1679	1679	0
517	20240913	105300	113994858	1679	1679	1679	1679	0
518	20240913	105200	113994858	1679	1679	1679	1679	1000
519	20240913	105100	112315858	1679	1679	1679	1679	1
520	20240913	105000	112314179	1679	1679	1679	1679	505
521	20240913	104900	111466284	1679	1679	1679	1679	0
522	20240913	104800	111466284	1679	1679	1679	1679	150
523	20240913	104700	111214434	1679	1679	1679	1679	0
524	20240913	104600	111214434	1679	1679	1679	1679	0
525	20240913	104500	111214434	1679	1679	1679	1679	120
526	20240913	104400	111012954	1679	1679	1679	1679	0
527	20240913	104300	111012954	1679	1679	1679	1679	0
528	20240913	104200	111012954	1679	1679	1679	1679	0
529	20240913	104100	111012954	1679	1679	1679	1679	1
530	20240913	104000	111011275	1679	1679	1679	1679	1
531	20240913	103900	111009596	1678	1678	1678	1678	1
532	20240913	103800	111007918	1672	1672	1672	1671	816
533	20240913	103700	109643567	1672	1672	1672	1672	0
534	20240913	103600	109643567	1672	1672	1672	1671	418
535	20240913	103500	108944672	1672	1672	1672	1672	1830
536	20240913	103400	105884912	1672	1672	1672	1672	40
537	20240913	103300	105818032	1672	1672	1672	1672	0
538	20240913	103200	105818032	1672	1672	1672	1672	0
539	20240913	103100	105818032	1672	1672	1672	1672	6
540	20240913	103000	105808000	1672	1672	1672	1672	0
541	20240913	102900	105808000	1672	1672	1672	1672	0
542	20240913	102800	105808000	1672	1672	1672	1672	703
543	20240913	102700	104632584	1672	1672	1672	1672	140
544	20240913	102600	104398504	1672	1672	1672	1672	298
545	20240913	102500	103900248	1673	1678	1678	1673	8
546	20240913	102400	103886848	1678	1678	1678	1678	0
547	20240913	102300	103886848	1678	1678	1678	1678	60
548	20240913	102200	103786168	1671	1671	1671	1671	1000
549	20240913	102100	102115168	1671	1671	1671	1671	0
550	20240913	102000	102115168	1671	1671	1671	1671	0
551	20240913	101900	102115168	1671	1676	1676	1671	9307
552	20240913	101800	86530822	1677	1677	1677	1677	303
553	20240913	101700	86022691	1680	1680	1680	1680	106
554	20240913	101600	85844611	1680	1680	1680	1680	0
555	20240913	101500	85844611	1680	1680	1680	1680	0
556	20240913	101400	85844611	1680	1680	1680	1680	0
557	20240913	101300	85844611	1680	1680	1680	1680	10
558	20240913	101200	85827811	1680	1680	1680	1680	391
559	20240913	101100	85170931	1680	1680	1680	1680	0
560	20240913	101000	85170931	1680	1680	1680	1680	0
561	20240913	100900	85170931	1680	1680	1680	1680	90
562	20240913	100800	85019731	1681	1681	1681	1681	0
563	20240913	100700	85019731	1681	1681	1681	1681	0
564	20240913	100600	85019731	1681	1681	1681	1681	0
565	20240913	100500	85019731	1681	1681	1681	1681	0
566	20240913	100400	85019731	1681	1680	1681	1680	358
567	20240913	100300	84418290	1680	1680	1680	1680	0
568	20240913	100200	84418290	1680	1680	1680	1680	2
569	20240913	100100	84414930	1680	1680	1680	1680	0
570	20240913	100000	84414930	1680	1680	1680	1680	0
571	20240913	095900	84414930	1680	1680	1680	1680	0
572	20240913	095800	84414930	1680	1676	1680	1675	225
573	20240913	095700	84037925	1680	1680	1680	1680	6
574	20240913	095600	84027845	1680	1680	1680	1680	0
575	20240913	095500	84027845	1680	1677	1680	1675	4780
576	20240913	095400	76016010	1678	1678	1678	1678	1017
577	20240913	095300	74309484	1678	1678	1678	1678	113
578	20240913	095200	74119870	1678	1678	1678	1678	2
579	20240913	095100	74116514	1681	1681	1681	1681	0
580	20240913	095000	74116514	1681	1680	1681	1680	6737
581	20240913	094900	62791647	1681	1681	1681	1681	0
582	20240913	094800	62791647	1681	1681	1681	1681	0
583	20240913	094700	62791647	1681	1681	1681	1681	0
584	20240913	094600	62791647	1681	1681	1681	1681	0
585	20240913	094500	62791647	1681	1681	1681	1681	0
586	20240913	094400	62791647	1681	1681	1681	1681	0
587	20240913	094300	62791647	1681	1681	1681	1681	0
588	20240913	094200	62791647	1681	1681	1681	1681	129
589	20240913	094100	62574798	1682	1682	1682	1682	62
590	20240913	094000	62470514	1682	1682	1682	1682	2
591	20240913	093900	62467150	1682	1681	1682	1680	125
592	20240913	093800	62257072	1681	1675	1681	1675	53
593	20240913	093700	62168279	1675	1678	1678	1675	2355
594	20240913	093600	58222630	1678	1678	1678	1678	11
595	20240913	093500	58204172	1678	1678	1678	1678	206
596	20240913	093400	57858504	1675	1675	1675	1675	0
597	20240913	093300	57858504	1675	1675	1675	1675	0
598	20240913	093200	57858504	1675	1675	1675	1675	146
599	20240913	093100	57613954	1675	1675	1675	1675	100
600	20240913	093000	57446454	1675	1675	1675	1675	201
601	20240913	092900	57109779	1671	1671	1671	1671	0
602	20240913	092800	57109779	1671	1672	1672	1671	5020
603	20240913	092700	48720678	1671	1672	1672	1671	2000
604	20240913	092600	45378639	1672	1675	1675	1672	3005
605	20240913	092500	40352764	1675	1675	1675	1675	10
606	20240913	092400	40336014	1675	1677	1677	1675	407
607	20240913	092300	39654265	1678	1678	1678	1678	6
608	20240913	092200	39644197	1678	1679	1679	1678	258
609	20240913	092100	39211248	1678	1680	1680	1678	497
610	20240913	092000	38377242	1680	1680	1680	1680	2
611	20240913	091900	38373882	1680	1680	1680	1680	111
612	20240913	091800	38187402	1685	1685	1685	1685	500
613	20240913	091700	37344902	1685	1685	1685	1685	0
614	20240913	091600	37344902	1685	1680	1685	1679	4871
615	20240913	091500	29150489	1682	1685	1685	1682	557
616	20240913	091400	28213114	1684	1684	1684	1684	200
617	20240913	091300	27876314	1684	1690	1690	1684	3397
618	20240913	091200	22155648	1691	1684	1691	1684	46
619	20240913	091100	22077890	1684	1690	1690	1684	276
620	20240913	091000	21613094	1690	1690	1691	1690	995
621	20240913	090900	19931478	1691	1691	1691	1691	0
622	20240913	090800	19931478	1691	1691	1692	1691	43
623	20240913	090700	19858755	1692	1686	1692	1686	1069
624	20240913	090600	18056391	1686	1679	1686	1675	6701
625	20240913	090500	6823338	1673	1673	1673	1673	0
626	20240913	090400	6823338	1673	1673	1673	1673	0
627	20240913	090300	6823338	1673	1673	1673	1673	0
628	20240913	090200	6823338	1673	1680	1680	1673	1056
629	20240913	090100	5054998	1699	1699	1699	1699	0
630	20240913	090000	5054998	1699	1700	1700	1679	2975