KissMeData/056700/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	193500	74406468	1694	1694	1694	1694	3364
3	20240913	193400	74406468	1694	1694	1694	1694	0
4	20240913	193300	74406468	1694	1694	1694	1694	0
5	20240913	193200	74406468	1694	1694	1694	1694	0
6	20240913	193100	74406468	1694	1694	1694	1694	0
7	20240913	193000	74406468	1694	1694	1694	1694	0
8	20240913	192900	74406468	1694	1694	1694	1694	0
9	20240913	192800	74406468	1694	1694	1694	1694	0
10	20240913	192700	74406468	1694	1694	1694	1694	0
11	20240913	192600	74406468	1694	1694	1694	1694	0
12	20240913	192500	74406468	1694	1694	1694	1694	0
13	20240913	192400	74406468	1694	1694	1694	1694	0
14	20240913	192300	74406468	1694	1694	1694	1694	0
15	20240913	192200	74406468	1694	1694	1694	1694	0
16	20240913	192100	74406468	1694	1694	1694	1694	0
17	20240913	192000	74406468	1694	1694	1694	1694	0
18	20240913	191900	74406468	1694	1694	1694	1694	0
19	20240913	191800	74406468	1694	1694	1694	1694	0
20	20240913	191700	74406468	1694	1694	1694	1694	0
21	20240913	191600	74406468	1694	1694	1694	1694	0
22	20240913	191500	74406468	1694	1694	1694	1694	0
23	20240913	191400	74406468	1694	1694	1694	1694	0
24	20240913	191300	74406468	1694	1694	1694	1694	0
25	20240913	191200	74406468	1694	1694	1694	1694	0
26	20240913	191100	74406468	1694	1694	1694	1694	0
27	20240913	191000	74406468	1694	1694	1694	1694	0
28	20240913	190900	74406468	1694	1694	1694	1694	0
29	20240913	190800	74406468	1694	1694	1694	1694	0
30	20240913	190700	74406468	1694	1694	1694	1694	0
31	20240913	190600	74406468	1694	1694	1694	1694	0
32	20240913	190500	74406468	1694	1694	1694	1694	3364
33	20240913	190400	74406468	1694	1694	1694	1694	0
34	20240913	190300	74406468	1694	1694	1694	1694	0
35	20240913	190200	74406468	1694	1694	1694	1694	0
36	20240913	190100	74406468	1694	1694	1694	1694	0
37	20240913	190000	74406468	1694	1694	1694	1694	0
38	20240913	185900	74406468	1694	1694	1694	1694	0
39	20240913	185800	74406468	1694	1694	1694	1694	0
40	20240913	185700	74406468	1694	1694	1694	1694	0
41	20240913	185600	74406468	1694	1694	1694	1694	0
42	20240913	185500	74406468	1694	1694	1694	1694	0
43	20240913	185400	74406468	1694	1694	1694	1694	0
44	20240913	185300	74406468	1694	1694	1694	1694	0
45	20240913	185200	74406468	1694	1694	1694	1694	0
46	20240913	185100	74406468	1694	1694	1694	1694	0
47	20240913	185000	74406468	1694	1694	1694	1694	0
48	20240913	184900	74406468	1694	1694	1694	1694	0
49	20240913	184800	74406468	1694	1694	1694	1694	0
50	20240913	184700	74406468	1694	1694	1694	1694	0
51	20240913	184600	74406468	1694	1694	1694	1694	0
52	20240913	184500	74406468	1694	1694	1694	1694	0
53	20240913	184400	74406468	1694	1694	1694	1694	0
54	20240913	184300	74406468	1694	1694	1694	1694	0
55	20240913	184200	74406468	1694	1694	1694	1694	0
56	20240913	184100	74406468	1694	1694	1694	1694	0
57	20240913	184000	74406468	1694	1694	1694	1694	0
58	20240913	183900	74406468	1694	1694	1694	1694	0
59	20240913	183800	74406468	1694	1694	1694	1694	0
60	20240913	183700	74406468	1694	1694	1694	1694	0
61	20240913	183600	74406468	1694	1694	1694	1694	0
62	20240913	183500	74406468	1694	1694	1694	1694	3364
63	20240913	183400	74406468	1694	1694	1694	1694	0
64	20240913	183300	74406468	1694	1694	1694	1694	0
65	20240913	183200	74406468	1694	1694	1694	1694	0
66	20240913	183100	74406468	1694	1694	1694	1694	0
67	20240913	183000	74406468	1694	1694	1694	1694	0
68	20240913	182900	74406468	1694	1694	1694	1694	0
69	20240913	182800	74406468	1694	1694	1694	1694	0
70	20240913	182700	74406468	1694	1694	1694	1694	0
71	20240913	182600	74406468	1694	1694	1694	1694	0
72	20240913	182500	74406468	1694	1694	1694	1694	0
73	20240913	182400	74406468	1694	1694	1694	1694	0
74	20240913	182300	74406468	1694	1694	1694	1694	0
75	20240913	182200	74406468	1694	1694	1694	1694	0
76	20240913	182100	74406468	1694	1694	1694	1694	0
77	20240913	182000	74406468	1694	1694	1694	1694	0
78	20240913	181900	74406468	1694	1694	1694	1694	0
79	20240913	181800	74406468	1694	1694	1694	1694	0
80	20240913	181700	74406468	1694	1694	1694	1694	0
81	20240913	181600	74406468	1694	1694	1694	1694	0
82	20240913	181500	74406468	1694	1694	1694	1694	0
83	20240913	181400	74406468	1694	1694	1694	1694	0
84	20240913	181300	74406468	1694	1694	1694	1694	0
85	20240913	181200	74406468	1694	1694	1694	1694	0
86	20240913	181100	74406468	1694	1694	1694	1694	0
87	20240913	181000	74406468	1694	1694	1694	1694	0
88	20240913	180900	74406468	1694	1694	1694	1694	0
89	20240913	180800	74406468	1694	1694	1694	1694	0
90	20240913	180700	74406468	1694	1694	1694	1694	0
91	20240913	180600	74406468	1694	1694	1694	1694	0
92	20240913	180500	74406468	1694	1694	1694	1694	3364
93	20240913	180400	74406468	1694	1694	1694	1694	0
94	20240913	180300	74406468	1694	1694	1694	1694	0
95	20240913	180200	74406468	1694	1694	1694	1694	0
96	20240913	180100	74406468	1694	1694	1694	1694	0
97	20240913	180000	74406468	1694	1694	1694	1694	0
98	20240913	175900	74406468	1694	1694	1694	1694	0
99	20240913	175800	74406468	1694	1694	1694	1694	0
100	20240913	175700	74406468	1694	1694	1694	1694	0
101	20240913	175600	74406468	1694	1694	1694	1694	0
102	20240913	175500	74406468	1694	1694	1694	1694	0
103	20240913	175400	74406468	1694	1694	1694	1694	0
104	20240913	175300	74406468	1694	1694	1694	1694	0
105	20240913	175200	74406468	1694	1694	1694	1694	0
106	20240913	175100	74406468	1694	1694	1694	1694	0
107	20240913	175000	74406468	1694	1694	1694	1694	0
108	20240913	174900	74406468	1694	1694	1694	1694	0
109	20240913	174800	74406468	1694	1694	1694	1694	0
110	20240913	174700	74406468	1694	1694	1694	1694	0
111	20240913	174600	74406468	1694	1694	1694	1694	0
112	20240913	174500	74406468	1694	1694	1694	1694	0
113	20240913	174400	74406468	1694	1694	1694	1694	0
114	20240913	174300	74406468	1694	1694	1694	1694	0
115	20240913	174200	74406468	1694	1694	1694	1694	0
116	20240913	174100	74406468	1694	1694	1694	1694	0
117	20240913	174000	74406468	1694	1694	1694	1694	0
118	20240913	173900	74406468	1694	1694	1694	1694	0
119	20240913	173800	74406468	1694	1694	1694	1694	0
120	20240913	173700	74406468	1694	1694	1694	1694	0
121	20240913	173600	74406468	1694	1694	1694	1694	0
122	20240913	173500	74406468	1694	1694	1694	1694	3364
123	20240913	173400	74406468	1694	1694	1694	1694	0
124	20240913	173300	74406468	1694	1694	1694	1694	0
125	20240913	173200	74406468	1694	1694	1694	1694	0
126	20240913	173100	74406468	1694	1694	1694	1694	0
127	20240913	173000	74406468	1694	1694	1694	1694	0
128	20240913	172900	74406468	1694	1694	1694	1694	0
129	20240913	172800	74406468	1694	1694	1694	1694	0
130	20240913	172700	74406468	1694	1694	1694	1694	0
131	20240913	172600	74406468	1694	1694	1694	1694	0
132	20240913	172500	74406468	1694	1694	1694	1694	0
133	20240913	172400	74406468	1694	1694	1694	1694	0
134	20240913	172300	74406468	1694	1694	1694	1694	0
135	20240913	172200	74406468	1694	1694	1694	1694	0
136	20240913	172100	74406468	1694	1694	1694	1694	0
137	20240913	172000	74406468	1694	1694	1694	1694	0
138	20240913	171900	74406468	1694	1694	1694	1694	0
139	20240913	171800	74406468	1694	1694	1694	1694	0
140	20240913	171700	74406468	1694	1694	1694	1694	0
141	20240913	171600	74406468	1694	1694	1694	1694	0
142	20240913	171500	74406468	1694	1694	1694	1694	0
143	20240913	171400	74406468	1694	1694	1694	1694	0
144	20240913	171300	74406468	1694	1694	1694	1694	0
145	20240913	171200	74406468	1694	1694	1694	1694	0
146	20240913	171100	74406468	1694	1694	1694	1694	0
147	20240913	171000	74406468	1694	1694	1694	1694	0
148	20240913	170900	74406468	1694	1694	1694	1694	0
149	20240913	170800	74406468	1694	1694	1694	1694	0
150	20240913	170700	74406468	1694	1694	1694	1694	0
151	20240913	170600	74406468	1694	1694	1694	1694	0
152	20240913	170500	74406468	1694	1694	1694	1694	3364
153	20240913	170400	74406468	1694	1694	1694	1694	0
154	20240913	170300	74406468	1694	1694	1694	1694	0
155	20240913	170200	74406468	1694	1694	1694	1694	0
156	20240913	170100	74406468	1694	1694	1694	1694	0
157	20240913	170000	74406468	1694	1694	1694	1694	0
158	20240913	165900	74406468	1694	1694	1694	1694	0
159	20240913	165800	74406468	1694	1694	1694	1694	0
160	20240913	165700	74406468	1694	1694	1694	1694	0
161	20240913	165600	74406468	1694	1694	1694	1694	0
162	20240913	165500	74406468	1694	1694	1694	1694	0
163	20240913	165400	74406468	1694	1694	1694	1694	0
164	20240913	165300	74406468	1694	1694	1694	1694	0
165	20240913	165200	74406468	1694	1694	1694	1694	0
166	20240913	165100	74406468	1694	1694	1694	1694	0
167	20240913	165000	74406468	1694	1694	1694	1694	0
168	20240913	164900	74406468	1694	1694	1694	1694	0
169	20240913	164800	74406468	1694	1694	1694	1694	0
170	20240913	164700	74406468	1694	1694	1694	1694	0
171	20240913	164600	74406468	1694	1694	1694	1694	0
172	20240913	164500	74406468	1694	1694	1694	1694	0
173	20240913	164400	74406468	1694	1694	1694	1694	0
174	20240913	164300	74406468	1694	1694	1694	1694	0
175	20240913	164200	74406468	1694	1694	1694	1694	0
176	20240913	164100	74406468	1694	1694	1694	1694	0
177	20240913	164000	74406468	1694	1694	1694	1694	0
178	20240913	163900	74406468	1694	1694	1694	1694	0
179	20240913	163800	74406468	1694	1694	1694	1694	0
180	20240913	163700	74406468	1694	1694	1694	1694	0
181	20240913	163600	74406468	1694	1694	1694	1694	0
182	20240913	163500	74406468	1694	1694	1694	1694	3364
183	20240913	163400	74406468	1694	1694	1694	1694	0
184	20240913	163300	74406468	1694	1694	1694	1694	0
185	20240913	163200	74406468	1694	1694	1694	1694	0
186	20240913	163100	74406468	1694	1694	1694	1694	0
187	20240913	163000	74406468	1694	1694	1694	1694	0
188	20240913	162900	74406468	1694	1694	1694	1694	0
189	20240913	162800	74406468	1694	1694	1694	1694	0
190	20240913	162700	74406468	1694	1694	1694	1694	0
191	20240913	162600	74406468	1694	1694	1694	1694	0
192	20240913	162500	74406468	1694	1694	1694	1694	0
193	20240913	162400	74406468	1694	1694	1694	1694	0
194	20240913	162300	74406468	1694	1694	1694	1694	0
195	20240913	162200	74406468	1694	1694	1694	1694	0
196	20240913	162100	74406468	1694	1694	1694	1694	0
197	20240913	162000	74406468	1694	1694	1694	1694	0
198	20240913	161900	74406468	1694	1694	1694	1694	0
199	20240913	161800	74406468	1694	1694	1694	1694	0
200	20240913	161700	74406468	1694	1694	1694	1694	0
201	20240913	161600	74406468	1694	1694	1694	1694	0
202	20240913	161500	74406468	1694	1694	1694	1694	0
203	20240913	161400	74406468	1694	1694	1694	1694	0
204	20240913	161300	74406468	1694	1694	1694	1694	0
205	20240913	161200	74406468	1694	1694	1694	1694	0
206	20240913	161100	74406468	1694	1694	1694	1694	0
207	20240913	161000	74406468	1694	1694	1694	1694	0
208	20240913	160900	74406468	1694	1694	1694	1694	0
209	20240913	160800	74406468	1694	1694	1694	1694	0
210	20240913	160700	74406468	1694	1694	1694	1694	0
211	20240913	160600	74406468	1694	1694	1694	1694	0
212	20240913	160500	74406468	1694	1694	1694	1694	3364
213	20240913	160400	74406468	1694	1694	1694	1694	0
214	20240913	160300	74406468	1694	1694	1694	1694	0
215	20240913	160200	74406468	1694	1694	1694	1694	0
216	20240913	160100	74406468	1694	1694	1694	1694	0
217	20240913	160000	74406468	1694	1694	1694	1694	0
218	20240913	155900	74406468	1694	1694	1694	1694	0
219	20240913	155800	74406468	1694	1694	1694	1694	0
220	20240913	155700	74406468	1694	1694	1694	1694	0
221	20240913	155600	74406468	1694	1694	1694	1694	0
222	20240913	155500	74406468	1694	1694	1694	1694	0
223	20240913	155400	74406468	1694	1694	1694	1694	0
224	20240913	155300	74406468	1694	1694	1694	1694	0
225	20240913	155200	74406468	1694	1694	1694	1694	0
226	20240913	155100	74406468	1694	1694	1694	1694	0
227	20240913	155000	74406468	1694	1694	1694	1694	0
228	20240913	154900	74406468	1694	1694	1694	1694	0
229	20240913	154800	74406468	1694	1694	1694	1694	0
230	20240913	154700	74406468	1694	1694	1694	1694	0
231	20240913	154600	74406468	1694	1694	1694	1694	0
232	20240913	154500	74406468	1694	1694	1694	1694	0
233	20240913	154400	74406468	1694	1694	1694	1694	0
234	20240913	154300	74406468	1694	1694	1694	1694	0
235	20240913	154200	74406468	1694	1694	1694	1694	0
236	20240913	154100	74406468	1694	1694	1694	1694	0
237	20240913	154000	74406468	1694	1694	1694	1694	0
238	20240913	153900	74406468	1694	1694	1694	1694	0
239	20240913	153800	74406468	1694	1694	1694	1694	0
240	20240913	153700	74406468	1694	1694	1694	1694	0
241	20240913	153600	74406468	1694	1694	1694	1694	0
242	20240913	153500	74406468	1694	1694	1694	1694	3364
243	20240913	153400	74406468	1694	1694	1694	1694	0
244	20240913	153300	74406468	1694	1694	1694	1694	0
245	20240913	153200	74406468	1694	1694	1694	1694	0
246	20240913	153100	74406468	1694	1694	1694	1694	0
247	20240913	153000	74406468	1694	1694	1694	1694	3364
248	20240913	152900	68707852	1694	1694	1694	1694	0
249	20240913	152800	68707852	1694	1694	1694	1694	0
250	20240913	152700	68707852	1694	1694	1694	1694	0
251	20240913	152600	68707852	1694	1694	1694	1694	0
252	20240913	152500	68707852	1694	1694	1694	1694	0
253	20240913	152400	68707852	1694	1694	1694	1694	0
254	20240913	152300	68707852	1694	1694	1694	1694	0
255	20240913	152200	68707852	1694	1694	1694	1694	0
256	20240913	152100	68707852	1694	1694	1694	1694	0
257	20240913	152000	68707852	1694	1694	1694	1694	0
258	20240913	151900	68707852	1694	1694	1694	1694	339
259	20240913	151800	68133586	1694	1694	1694	1694	400
260	20240913	151700	67455986	1696	1696	1696	1696	0
261	20240913	151600	67455986	1696	1696	1696	1696	0
262	20240913	151500	67455986	1696	1695	1696	1695	20
263	20240913	151400	67422076	1696	1687	1696	1677	301
264	20240913	151300	66914392	1677	1687	1687	1676	246
265	20240913	151200	66501945	1686	1686	1686	1686	250
266	20240913	151100	66080445	1675	1676	1686	1673	623
267	20240913	151000	65036098	1681	1681	1681	1681	1
268	20240913	150900	65034417	1670	1686	1686	1670	500
269	20240913	150800	64196411	1684	1685	1685	1684	2000
270	20240913	150700	60828408	1686	1686	1686	1686	2
271	20240913	150600	60825036	1687	1687	1687	1687	0
272	20240913	150500	60825036	1687	1687	1687	1687	1
273	20240913	150400	60823349	1687	1687	1687	1687	1210
274	20240913	150300	58782079	1688	1688	1699	1688	446
275	20240913	150200	58029198	1687	1688	1688	1687	473
276	20240913	150100	57231190	1689	1690	1690	1689	14
277	20240913	150000	57207542	1690	1693	1693	1690	83
278	20240913	145900	57067153	1694	1694	1694	1694	1
279	20240913	145800	57065459	1694	1694	1694	1694	2
280	20240913	145700	57062071	1694	1693	1694	1693	11
281	20240913	145600	57043445	1694	1694	1694	1693	14
282	20240913	145500	57019737	1694	1695	1695	1694	35
283	20240913	145400	56960442	1695	1695	1695	1695	16
284	20240913	145300	56933322	1695	1695	1703	1695	514
285	20240913	145200	56062076	1695	1697	1697	1695	1025
286	20240913	145100	54323697	1703	1701	1703	1701	156
287	20240913	145000	54058214	1700	1700	1700	1700	143
288	20240913	144900	53815114	1700	1699	1700	1699	12
289	20240913	144800	53794724	1700	1699	1700	1699	21
290	20240913	144700	53759044	1701	1698	1701	1698	6885
291	20240913	144600	42056519	1698	1698	1698	1698	508
292	20240913	144500	41193935	1698	1698	1698	1698	8
293	20240913	144400	41180351	1698	1698	1698	1698	52
294	20240913	144300	41092055	1698	1698	1698	1698	1079
295	20240913	144200	39259913	1701	1701	1701	1701	0
296	20240913	144100	39259913	1701	1701	1701	1701	0
297	20240913	144000	39259913	1701	1701	1701	1701	0
298	20240913	143900	39259913	1701	1701	1701	1701	0
299	20240913	143800	39259913	1701	1701	1701	1701	2
300	20240913	143700	39256511	1700	1696	1700	1687	889
301	20240913	143600	37746449	1696	1695	1696	1695	200
302	20240913	143500	37407344	1694	1682	1694	1682	4379
303	20240913	143400	30025533	1682	1676	1682	1676	1020
304	20240913	143300	28313385	1676	1676	1676	1676	3014
305	20240913	143200	23261921	1676	1676	1676	1676	0
306	20240913	143100	23261921	1676	1676	1676	1676	0
307	20240913	143000	23261921	1676	1676	1676	1676	0
308	20240913	142900	23261921	1676	1676	1676	1676	0
309	20240913	142800	23261921	1676	1676	1676	1676	0
310	20240913	142700	23261921	1676	1676	1676	1676	30
311	20240913	142600	23211641	1676	1675	1676	1675	1000
312	20240913	142500	21535809	1675	1675	1675	1675	0
313	20240913	142400	21535809	1675	1675	1675	1675	0
314	20240913	142300	21535809	1675	1675	1675	1675	0
315	20240913	142200	21535809	1675	1675	1675	1675	0
316	20240913	142100	21535809	1675	1676	1676	1675	150
317	20240913	142000	21284509	1667	1667	1667	1667	0
318	20240913	141900	21284509	1667	1669	1669	1667	4500
319	20240913	141800	13779455	1676	1676	1676	1676	0
320	20240913	141700	13779455	1676	1676	1676	1676	0
321	20240913	141600	13779455	1676	1675	1676	1675	2
322	20240913	141500	13776104	1676	1676	1676	1676	0
323	20240913	141400	13776104	1676	1676	1676	1676	0
324	20240913	141300	13776104	1676	1676	1676	1676	0
325	20240913	141200	13776104	1676	1676	1676	1676	0
326	20240913	141100	13776104	1676	1676	1676	1676	0
327	20240913	141000	13776104	1676	1676	1676	1676	0
328	20240913	140900	13776104	1676	1676	1676	1676	0
329	20240913	140800	13776104	1676	1676	1676	1676	0
330	20240913	140700	13776104	1676	1676	1676	1676	0
331	20240913	140600	13776104	1676	1676	1676	1676	0
332	20240913	140500	13776104	1676	1676	1676	1676	0
333	20240913	140400	13776104	1676	1673	1676	1673	10
334	20240913	140300	13759350	1676	1676	1676	1676	0
335	20240913	140200	13759350	1676	1676	1676	1676	0
336	20240913	140100	13759350	1676	1676	1676	1676	0
337	20240913	140000	13759350	1676	1676	1676	1676	0
338	20240913	135900	13759350	1676	1676	1676	1676	0
339	20240913	135800	13759350	1676	1676	1676	1676	0
340	20240913	135700	13759350	1676	1676	1676	1676	1
341	20240913	135600	13757674	1676	1676	1676	1676	300
342	20240913	135500	13254874	1676	1676	1676	1676	0
343	20240913	135400	13254874	1676	1670	1676	1670	163
344	20240913	135300	12981830	1670	1670	1670	1670	7
345	20240913	135200	12970140	1676	1676	1676	1676	0
346	20240913	135100	12970140	1676	1676	1676	1676	0
347	20240913	135000	12970140	1676	1676	1676	1676	54
348	20240913	134900	12879636	1676	1676	1676	1676	0
349	20240913	134800	12879636	1676	1676	1676	1676	57
350	20240913	134700	12784104	1676	1676	1676	1676	0
351	20240913	134600	12784104	1676	1676	1676	1676	0
352	20240913	134500	12784104	1676	1676	1676	1676	0
353	20240913	134400	12784104	1676	1676	1676	1676	0
354	20240913	134300	12784104	1676	1676	1676	1676	0
355	20240913	134200	12784104	1676	1676	1676	1676	3
356	20240913	134100	12779076	1676	1676	1676	1676	0
357	20240913	134000	12779076	1676	1676	1676	1676	0
358	20240913	133900	12779076	1676	1676	1676	1676	0
359	20240913	133800	12779076	1676	1676	1676	1676	0
360	20240913	133700	12779076	1676	1676	1676	1676	0
361	20240913	133600	12779076	1676	1676	1676	1676	2
362	20240913	133500	12775724	1673	1673	1673	1673	0
363	20240913	133400	12775724	1673	1673	1673	1673	657
364	20240913	133300	11676563	1676	1676	1676	1676	0
365	20240913	133200	11676563	1676	1676	1676	1676	0
366	20240913	133100	11676563	1676	1676	1676	1676	0
367	20240913	133000	11676563	1676	1676	1676	1676	2
368	20240913	132900	11673211	1676	1676	1676	1676	0
369	20240913	132800	11673211	1676	1676	1676	1676	0
370	20240913	132700	11673211	1676	1676	1676	1676	0
371	20240913	132600	11673211	1676	1676	1676	1676	0
372	20240913	132500	11673211	1676	1676	1676	1676	0
373	20240913	132400	11673211	1676	1676	1676	1676	2
374	20240913	132300	11669859	1676	1676	1676	1676	0
375	20240913	132200	11669859	1676	1676	1676	1676	0
376	20240913	132100	11669859	1676	1676	1676	1676	0
377	20240913	132000	11669859	1676	1676	1676	1676	0
378	20240913	131900	11669859	1676	1676	1676	1676	0
379	20240913	131800	11669859	1676	1676	1676	1676	2
380	20240913	131700	11666507	1676	1676	1676	1676	0
381	20240913	131600	11666507	1676	1676	1676	1676	0
382	20240913	131500	11666507	1676	1676	1676	1676	0
383	20240913	131400	11666507	1676	1676	1676	1676	0
384	20240913	131300	11666507	1676	1676	1676	1676	0
385	20240913	131200	11666507	1676	1676	1676	1676	2
386	20240913	131100	11663155	1676	1676	1676	1676	0
387	20240913	131000	11663155	1676	1676	1676	1676	0
388	20240913	130900	11663155	1676	1676	1676	1676	0
389	20240913	130800	11663155	1676	1676	1676	1676	0
390	20240913	130700	11663155	1676	1676	1676	1676	0
391	20240913	130600	11663155	1676	1676	1676	1676	3
392	20240913	130500	11658127	1676	1676	1676	1676	0
393	20240913	130400	11658127	1676	1676	1676	1676	0
394	20240913	130300	11658127	1676	1676	1676	1676	0
395	20240913	130200	11658127	1676	1676	1676	1676	0
396	20240913	130100	11658127	1676	1676	1676	1676	0
397	20240913	130000	11658127	1676	1676	1676	1676	2
398	20240913	125900	11654775	1676	1676	1676	1676	0
399	20240913	125800	11654775	1676	1676	1676	1676	0
400	20240913	125700	11654775	1676	1676	1676	1676	0
401	20240913	125600	11654775	1676	1676	1676	1676	0
402	20240913	125500	11654775	1676	1676	1676	1676	0
403	20240913	125400	11654775	1676	1676	1676	1676	2
404	20240913	125300	11651423	1676	1676	1676	1676	0
405	20240913	125200	11651423	1676	1676	1676	1676	0
406	20240913	125100	11651423	1676	1676	1676	1676	0
407	20240913	125000	11651423	1676	1676	1676	1676	0
408	20240913	124900	11651423	1676	1676	1676	1676	0
409	20240913	124800	11651423	1676	1676	1676	1676	2
410	20240913	124700	11648071	1676	1676	1676	1676	0
411	20240913	124600	11648071	1676	1676	1676	1676	0
412	20240913	124500	11648071	1676	1676	1676	1676	0
413	20240913	124400	11648071	1676	1676	1676	1676	0
414	20240913	124300	11648071	1676	1676	1676	1676	0
415	20240913	124200	11648071	1676	1676	1676	1676	2
416	20240913	124100	11644719	1676	1676	1676	1676	0
417	20240913	124000	11644719	1676	1676	1676	1676	0
418	20240913	123900	11644719	1676	1676	1676	1676	0
419	20240913	123800	11644719	1676	1676	1676	1676	0
420	20240913	123700	11644719	1676	1676	1676	1676	0
421	20240913	123600	11644719	1676	1676	1676	1676	2
422	20240913	123500	11641367	1676	1676	1676	1676	0
423	20240913	123400	11641367	1676	1675	1676	1675	10
424	20240913	123300	11624608	1673	1673	1673	1673	0
425	20240913	123200	11624608	1673	1673	1673	1673	349
426	20240913	123100	11040731	1673	1673	1673	1673	0
427	20240913	123000	11040731	1673	1673	1673	1673	2
428	20240913	122900	11037385	1673	1673	1673	1673	0
429	20240913	122800	11037385	1673	1673	1673	1673	0
430	20240913	122700	11037385	1673	1673	1673	1673	0
431	20240913	122600	11037385	1673	1673	1673	1673	0
432	20240913	122500	11037385	1673	1673	1673	1673	0
433	20240913	122400	11037385	1673	1673	1673	1673	2
434	20240913	122300	11034039	1673	1673	1673	1673	0
435	20240913	122200	11034039	1673	1673	1673	1673	0
436	20240913	122100	11034039	1673	1673	1673	1673	0
437	20240913	122000	11034039	1673	1673	1673	1673	0
438	20240913	121900	11034039	1673	1673	1673	1673	0
439	20240913	121800	11034039	1673	1673	1673	1673	2
440	20240913	121700	11030693	1673	1673	1673	1673	0
441	20240913	121600	11030693	1673	1673	1673	1673	0
442	20240913	121500	11030693	1673	1673	1673	1673	0
443	20240913	121400	11030693	1673	1673	1673	1673	0
444	20240913	121300	11030693	1673	1673	1673	1673	0
445	20240913	121200	11030693	1673	1673	1673	1673	2
446	20240913	121100	11027347	1673	1673	1673	1673	0
447	20240913	121000	11027347	1673	1673	1673	1673	0
448	20240913	120900	11027347	1673	1673	1673	1673	0
449	20240913	120800	11027347	1673	1673	1673	1673	0
450	20240913	120700	11027347	1673	1673	1673	1673	0
451	20240913	120600	11027347	1673	1673	1673	1673	2
452	20240913	120500	11024001	1673	1673	1673	1673	0
453	20240913	120400	11024001	1673	1673	1673	1673	0
454	20240913	120300	11024001	1673	1673	1673	1673	0
455	20240913	120200	11024001	1673	1673	1673	1673	0
456	20240913	120100	11024001	1673	1673	1673	1673	0
457	20240913	120000	11024001	1673	1673	1673	1673	2
458	20240913	115900	11020655	1673	1673	1673	1673	0
459	20240913	115800	11020655	1673	1673	1673	1673	0
460	20240913	115700	11020655	1673	1673	1673	1673	0
461	20240913	115600	11020655	1673	1673	1673	1673	0
462	20240913	115500	11020655	1673	1673	1673	1673	0
463	20240913	115400	11020655	1673	1673	1673	1673	2
464	20240913	115300	11017309	1673	1673	1673	1673	0
465	20240913	115200	11017309	1673	1673	1673	1673	0
466	20240913	115100	11017309	1673	1673	1673	1673	0
467	20240913	115000	11017309	1673	1673	1673	1673	0
468	20240913	114900	11017309	1673	1673	1673	1673	0
469	20240913	114800	11017309	1673	1673	1673	1673	2
470	20240913	114700	11013963	1677	1677	1677	1677	0
471	20240913	114600	11013963	1677	1677	1677	1677	0
472	20240913	114500	11013963	1677	1677	1677	1677	0
473	20240913	114400	11013963	1677	1677	1677	1677	0
474	20240913	114300	11013963	1677	1677	1677	1677	0
475	20240913	114200	11013963	1677	1677	1677	1677	2
476	20240913	114100	11010609	1677	1677	1677	1677	0
477	20240913	114000	11010609	1677	1677	1677	1677	1
478	20240913	113900	11008932	1674	1674	1674	1674	100
479	20240913	113800	10841532	1674	1674	1674	1674	0
480	20240913	113700	10841532	1674	1674	1674	1674	0
481	20240913	113600	10841532	1674	1674	1674	1674	2
482	20240913	113500	10838184	1678	1678	1678	1678	0
483	20240913	113400	10838184	1678	1678	1678	1678	0
484	20240913	113300	10838184	1678	1678	1678	1678	0
485	20240913	113200	10838184	1678	1678	1678	1678	0
486	20240913	113100	10838184	1678	1678	1678	1678	0
487	20240913	113000	10838184	1678	1678	1678	1678	2
488	20240913	112900	10834828	1680	1680	1680	1680	0
489	20240913	112800	10834828	1680	1680	1680	1680	0
490	20240913	112700	10834828	1680	1680	1680	1680	0
491	20240913	112600	10834828	1680	1680	1680	1680	0
492	20240913	112500	10834828	1680	1680	1680	1680	0
493	20240913	112400	10834828	1680	1680	1680	1680	2
494	20240913	112300	10831468	1681	1679	1681	1679	60
495	20240913	112200	10730664	1680	1680	1680	1680	0
496	20240913	112100	10730664	1680	1680	1680	1680	0
497	20240913	112000	10730664	1680	1680	1680	1680	1
498	20240913	111900	10728984	1679	1679	1679	1679	2
499	20240913	111800	10725626	1680	1679	1680	1679	11
500	20240913	111700	10707152	1658	1660	1660	1658	1110
501	20240913	111600	8866244	1681	1681	1681	1681	3
502	20240913	111500	8861201	1660	1660	1660	1660	200
503	20240913	111400	8529201	1658	1666	1666	1658	1044
504	20240913	111300	6795554	1685	1669	1685	1665	1363
505	20240913	111200	4524334	1684	1684	1684	1684	2
506	20240913	111100	4520966	1685	1680	1685	1680	70
507	20240913	111000	4403112	1683	1683	1683	1683	0
508	20240913	110900	4403112	1683	1683	1683	1683	0
509	20240913	110800	4403112	1683	1683	1683	1683	0
510	20240913	110700	4403112	1683	1683	1683	1683	0
511	20240913	110600	4403112	1683	1683	1683	1683	2
512	20240913	110500	4399746	1667	1667	1667	1667	100
513	20240913	110400	4233046	1666	1680	1680	1666	500
514	20240913	110300	3397562	1686	1686	1686	1686	0
515	20240913	110200	3397562	1686	1686	1686	1686	0
516	20240913	110100	3397562	1686	1686	1686	1686	0
517	20240913	110000	3397562	1686	1686	1686	1686	2
518	20240913	105900	3394190	1686	1686	1686	1686	0
519	20240913	105800	3394190	1686	1686	1686	1686	0
520	20240913	105700	3394190	1686	1686	1686	1686	0
521	20240913	105600	3394190	1686	1686	1686	1686	0
522	20240913	105500	3394190	1686	1686	1686	1686	0
523	20240913	105400	3394190	1686	1686	1686	1686	0
524	20240913	105300	3394190	1686	1686	1686	1686	10
525	20240913	105200	3377330	1681	1683	1683	1681	495
526	20240913	105100	2544960	1687	1687	1687	1687	0
527	20240913	105000	2544960	1687	1687	1687	1687	0
528	20240913	104900	2544960	1687	1687	1687	1687	0
529	20240913	104800	2544960	1687	1687	1687	1687	0
530	20240913	104700	2544960	1687	1687	1687	1687	0
531	20240913	104600	2544960	1687	1687	1687	1687	0
532	20240913	104500	2544960	1687	1687	1687	1687	0
533	20240913	104400	2544960	1687	1687	1687	1687	0
534	20240913	104300	2544960	1687	1687	1687	1687	0
535	20240913	104200	2544960	1687	1687	1687	1687	0
536	20240913	104100	2544960	1687	1687	1687	1687	0
537	20240913	104000	2544960	1687	1687	1687	1687	0
538	20240913	103900	2544960	1687	1687	1687	1687	0
539	20240913	103800	2544960	1687	1687	1687	1687	0
540	20240913	103700	2544960	1687	1687	1687	1687	0
541	20240913	103600	2544960	1687	1687	1687	1687	0
542	20240913	103500	2544960	1687	1687	1687	1687	0
543	20240913	103400	2544960	1687	1687	1687	1687	0
544	20240913	103300	2544960	1687	1687	1687	1687	0
545	20240913	103200	2544960	1687	1687	1687	1687	0
546	20240913	103100	2544960	1687	1687	1687	1687	0
547	20240913	103000	2544960	1687	1687	1687	1687	0
548	20240913	102900	2544960	1687	1687	1687	1687	0
549	20240913	102800	2544960	1687	1687	1687	1687	0
550	20240913	102700	2544960	1687	1687	1687	1687	0
551	20240913	102600	2544960	1687	1687	1687	1687	5
552	20240913	102500	2536525	1688	1688	1688	1688	0
553	20240913	102400	2536525	1688	1688	1688	1688	0
554	20240913	102300	2536525	1688	1688	1688	1688	0
555	20240913	102200	2536525	1688	1688	1688	1688	0
556	20240913	102100	2536525	1688	1688	1688	1688	0
557	20240913	102000	2536525	1688	1688	1688	1688	0
558	20240913	101900	2536525	1688	1688	1688	1688	0
559	20240913	101800	2536525	1688	1688	1688	1688	0
560	20240913	101700	2536525	1688	1688	1688	1688	0
561	20240913	101600	2536525	1688	1688	1688	1688	0
562	20240913	101500	2536525	1688	1688	1688	1688	10
563	20240913	101400	2519645	1688	1688	1688	1688	0
564	20240913	101300	2519645	1688	1688	1688	1688	0
565	20240913	101200	2519645	1688	1688	1688	1688	0
566	20240913	101100	2519645	1688	1688	1688	1688	0
567	20240913	101000	2519645	1688	1688	1688	1688	0
568	20240913	100900	2519645	1688	1688	1688	1688	0
569	20240913	100800	2519645	1688	1688	1688	1688	0
570	20240913	100700	2519645	1688	1688	1688	1688	0
571	20240913	100600	2519645	1688	1688	1688	1688	0
572	20240913	100500	2519645	1688	1688	1688	1688	1
573	20240913	100400	2517957	1688	1688	1688	1688	0
574	20240913	100300	2517957	1688	1688	1688	1688	0
575	20240913	100200	2517957	1688	1688	1688	1688	0
576	20240913	100100	2517957	1688	1688	1688	1688	4
577	20240913	100000	2511205	1682	1682	1682	1682	100
578	20240913	095900	2343005	1682	1686	1686	1682	374
579	20240913	095800	1713926	1688	1688	1688	1688	0
580	20240913	095700	1713926	1688	1688	1688	1688	0
581	20240913	095600	1713926	1688	1688	1688	1688	0
582	20240913	095500	1713926	1688	1688	1688	1688	0
583	20240913	095400	1713926	1688	1688	1688	1688	0
584	20240913	095300	1713926	1688	1688	1688	1688	0
585	20240913	095200	1713926	1688	1688	1688	1688	0
586	20240913	095100	1713926	1688	1688	1688	1688	0
587	20240913	095000	1713926	1688	1688	1688	1688	126
588	20240913	094900	1501238	1696	1696	1696	1696	0
589	20240913	094800	1501238	1696	1696	1696	1696	0
590	20240913	094700	1501238	1696	1696	1696	1696	0
591	20240913	094600	1501238	1696	1693	1696	1693	251
592	20240913	094500	1075862	1694	1694	1694	1694	0
593	20240913	094400	1075862	1694	1694	1694	1694	0
594	20240913	094300	1075862	1694	1694	1694	1694	0
595	20240913	094200	1075862	1694	1694	1694	1694	0
596	20240913	094100	1075862	1694	1694	1694	1694	0
597	20240913	094000	1075862	1694	1694	1694	1694	1
598	20240913	093900	1074168	1694	1694	1694	1694	114
599	20240913	093800	881052	1694	1694	1694	1694	0
600	20240913	093700	881052	1694	1694	1694	1694	0
601	20240913	093600	881052	1694	1694	1694	1694	0
602	20240913	093500	881052	1694	1694	1694	1694	0
603	20240913	093400	881052	1694	1694	1694	1694	0
604	20240913	093300	881052	1694	1694	1694	1694	0
605	20240913	093200	881052	1694	1694	1694	1694	0
606	20240913	093100	881052	1694	1694	1694	1694	0
607	20240913	093000	881052	1694	1694	1694	1694	0
608	20240913	092900	881052	1694	1694	1694	1694	0
609	20240913	092800	881052	1694	1694	1694	1694	0
610	20240913	092700	881052	1694	1694	1694	1694	0
611	20240913	092600	881052	1694	1694	1694	1694	0
612	20240913	092500	881052	1694	1694	1694	1694	1
613	20240913	092400	879358	1695	1695	1695	1695	0
614	20240913	092300	879358	1695	1695	1695	1695	0
615	20240913	092200	879358	1695	1695	1695	1695	0
616	20240913	092100	879358	1695	1695	1695	1695	0
617	20240913	092000	879358	1695	1695	1695	1695	5
618	20240913	091900	870883	1696	1696	1696	1696	0
619	20240913	091800	870883	1696	1696	1696	1696	0
620	20240913	091700	870883	1696	1696	1696	1696	0
621	20240913	091600	870883	1696	1696	1696	1696	0
622	20240913	091500	870883	1696	1696	1696	1696	0
623	20240913	091400	870883	1696	1696	1696	1696	0
624	20240913	091300	870883	1696	1696	1696	1696	0
625	20240913	091200	870883	1696	1696	1696	1696	0
626	20240913	091100	870883	1696	1695	1696	1695	50
627	20240913	091000	786123	1695	1695	1695	1695	0
628	20240913	090900	786123	1695	1695	1695	1695	0
629	20240913	090800	786123	1695	1695	1695	1695	3
630	20240913	090700	781038	1688	1688	1688	1688	0
631	20240913	090600	781038	1688	1688	1688	1688	6
632	20240913	090500	770910	1695	1695	1695	1695	0
633	20240913	090400	770910	1695	1694	1695	1694	354
634	20240913	090300	171195	1695	1695	1695	1695	0
635	20240913	090200	171195	1695	1695	1695	1695	0
636	20240913	090100	171195	1695	1695	1695	1695	0
637	20240913	090000	171195	1695	1695	1695	1695	101