KissMeData/076080/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194700	22683799	1559	1559	1559	1559	2900
3	20240913	194600	22683799	1559	1559	1559	1559	0
4	20240913	194500	22683799	1559	1559	1559	1559	0
5	20240913	194400	22683799	1559	1559	1559	1559	0
6	20240913	194300	22683799	1559	1559	1559	1559	0
7	20240913	194200	22683799	1559	1559	1559	1559	0
8	20240913	194100	22683799	1559	1559	1559	1559	0
9	20240913	194000	22683799	1559	1559	1559	1559	0
10	20240913	193900	22683799	1559	1559	1559	1559	0
11	20240913	193800	22683799	1559	1559	1559	1559	0
12	20240913	193700	22683799	1559	1559	1559	1559	0
13	20240913	193600	22683799	1559	1559	1559	1559	0
14	20240913	193500	22683799	1559	1559	1559	1559	0
15	20240913	193400	22683799	1559	1559	1559	1559	0
16	20240913	193300	22683799	1559	1559	1559	1559	0
17	20240913	193200	22683799	1559	1559	1559	1559	0
18	20240913	193100	22683799	1559	1559	1559	1559	0
19	20240913	193000	22683799	1559	1559	1559	1559	0
20	20240913	192900	22683799	1559	1559	1559	1559	0
21	20240913	192800	22683799	1559	1559	1559	1559	0
22	20240913	192700	22683799	1559	1559	1559	1559	0
23	20240913	192600	22683799	1559	1559	1559	1559	0
24	20240913	192500	22683799	1559	1559	1559	1559	0
25	20240913	192400	22683799	1559	1559	1559	1559	0
26	20240913	192300	22683799	1559	1559	1559	1559	0
27	20240913	192200	22683799	1559	1559	1559	1559	0
28	20240913	192100	22683799	1559	1559	1559	1559	0
29	20240913	192000	22683799	1559	1559	1559	1559	0
30	20240913	191900	22683799	1559	1559	1559	1559	0
31	20240913	191800	22683799	1559	1559	1559	1559	0
32	20240913	191700	22683799	1559	1559	1559	1559	2900
33	20240913	191600	22683799	1559	1559	1559	1559	0
34	20240913	191500	22683799	1559	1559	1559	1559	0
35	20240913	191400	22683799	1559	1559	1559	1559	0
36	20240913	191300	22683799	1559	1559	1559	1559	0
37	20240913	191200	22683799	1559	1559	1559	1559	0
38	20240913	191100	22683799	1559	1559	1559	1559	0
39	20240913	191000	22683799	1559	1559	1559	1559	0
40	20240913	190900	22683799	1559	1559	1559	1559	0
41	20240913	190800	22683799	1559	1559	1559	1559	0
42	20240913	190700	22683799	1559	1559	1559	1559	0
43	20240913	190600	22683799	1559	1559	1559	1559	0
44	20240913	190500	22683799	1559	1559	1559	1559	0
45	20240913	190400	22683799	1559	1559	1559	1559	0
46	20240913	190300	22683799	1559	1559	1559	1559	0
47	20240913	190200	22683799	1559	1559	1559	1559	0
48	20240913	190100	22683799	1559	1559	1559	1559	0
49	20240913	190000	22683799	1559	1559	1559	1559	0
50	20240913	185900	22683799	1559	1559	1559	1559	0
51	20240913	185800	22683799	1559	1559	1559	1559	0
52	20240913	185700	22683799	1559	1559	1559	1559	0
53	20240913	185600	22683799	1559	1559	1559	1559	0
54	20240913	185500	22683799	1559	1559	1559	1559	0
55	20240913	185400	22683799	1559	1559	1559	1559	0
56	20240913	185300	22683799	1559	1559	1559	1559	0
57	20240913	185200	22683799	1559	1559	1559	1559	0
58	20240913	185100	22683799	1559	1559	1559	1559	0
59	20240913	185000	22683799	1559	1559	1559	1559	0
60	20240913	184900	22683799	1559	1559	1559	1559	0
61	20240913	184800	22683799	1559	1559	1559	1559	0
62	20240913	184700	22683799	1559	1559	1559	1559	2900
63	20240913	184600	22683799	1559	1559	1559	1559	0
64	20240913	184500	22683799	1559	1559	1559	1559	0
65	20240913	184400	22683799	1559	1559	1559	1559	0
66	20240913	184300	22683799	1559	1559	1559	1559	0
67	20240913	184200	22683799	1559	1559	1559	1559	0
68	20240913	184100	22683799	1559	1559	1559	1559	0
69	20240913	184000	22683799	1559	1559	1559	1559	0
70	20240913	183900	22683799	1559	1559	1559	1559	0
71	20240913	183800	22683799	1559	1559	1559	1559	0
72	20240913	183700	22683799	1559	1559	1559	1559	0
73	20240913	183600	22683799	1559	1559	1559	1559	0
74	20240913	183500	22683799	1559	1559	1559	1559	0
75	20240913	183400	22683799	1559	1559	1559	1559	0
76	20240913	183300	22683799	1559	1559	1559	1559	0
77	20240913	183200	22683799	1559	1559	1559	1559	0
78	20240913	183100	22683799	1559	1559	1559	1559	0
79	20240913	183000	22683799	1559	1559	1559	1559	0
80	20240913	182900	22683799	1559	1559	1559	1559	0
81	20240913	182800	22683799	1559	1559	1559	1559	0
82	20240913	182700	22683799	1559	1559	1559	1559	0
83	20240913	182600	22683799	1559	1559	1559	1559	0
84	20240913	182500	22683799	1559	1559	1559	1559	0
85	20240913	182400	22683799	1559	1559	1559	1559	0
86	20240913	182300	22683799	1559	1559	1559	1559	0
87	20240913	182200	22683799	1559	1559	1559	1559	0
88	20240913	182100	22683799	1559	1559	1559	1559	0
89	20240913	182000	22683799	1559	1559	1559	1559	0
90	20240913	181900	22683799	1559	1559	1559	1559	0
91	20240913	181800	22683799	1559	1559	1559	1559	0
92	20240913	181700	22683799	1559	1559	1559	1559	2900
93	20240913	181600	22683799	1559	1559	1559	1559	0
94	20240913	181500	22683799	1559	1559	1559	1559	0
95	20240913	181400	22683799	1559	1559	1559	1559	0
96	20240913	181300	22683799	1559	1559	1559	1559	0
97	20240913	181200	22683799	1559	1559	1559	1559	0
98	20240913	181100	22683799	1559	1559	1559	1559	0
99	20240913	181000	22683799	1559	1559	1559	1559	0
100	20240913	180900	22683799	1559	1559	1559	1559	0
101	20240913	180800	22683799	1559	1559	1559	1559	0
102	20240913	180700	22683799	1559	1559	1559	1559	0
103	20240913	180600	22683799	1559	1559	1559	1559	0
104	20240913	180500	22683799	1559	1559	1559	1559	0
105	20240913	180400	22683799	1559	1559	1559	1559	0
106	20240913	180300	22683799	1559	1559	1559	1559	0
107	20240913	180200	22683799	1559	1559	1559	1559	0
108	20240913	180100	22683799	1559	1559	1559	1559	0
109	20240913	180000	22683799	1559	1559	1559	1559	0
110	20240913	175900	22683799	1559	1559	1559	1559	0
111	20240913	175800	22683799	1559	1559	1559	1559	0
112	20240913	175700	22683799	1559	1559	1559	1559	0
113	20240913	175600	22683799	1559	1559	1559	1559	0
114	20240913	175500	22683799	1559	1559	1559	1559	0
115	20240913	175400	22683799	1559	1559	1559	1559	0
116	20240913	175300	22683799	1559	1559	1559	1559	0
117	20240913	175200	22683799	1559	1559	1559	1559	0
118	20240913	175100	22683799	1559	1559	1559	1559	0
119	20240913	175000	22683799	1559	1559	1559	1559	0
120	20240913	174900	22683799	1559	1559	1559	1559	0
121	20240913	174800	22683799	1559	1559	1559	1559	0
122	20240913	174700	22683799	1559	1559	1559	1559	2900
123	20240913	174600	22683799	1559	1559	1559	1559	0
124	20240913	174500	22683799	1559	1559	1559	1559	0
125	20240913	174400	22683799	1559	1559	1559	1559	0
126	20240913	174300	22683799	1559	1559	1559	1559	0
127	20240913	174200	22683799	1559	1559	1559	1559	0
128	20240913	174100	22683799	1559	1559	1559	1559	0
129	20240913	174000	22683799	1559	1559	1559	1559	0
130	20240913	173900	22683799	1559	1559	1559	1559	0
131	20240913	173800	22683799	1559	1559	1559	1559	0
132	20240913	173700	22683799	1559	1559	1559	1559	0
133	20240913	173600	22683799	1559	1559	1559	1559	0
134	20240913	173500	22683799	1559	1559	1559	1559	0
135	20240913	173400	22683799	1559	1559	1559	1559	0
136	20240913	173300	22683799	1559	1559	1559	1559	0
137	20240913	173200	22683799	1559	1559	1559	1559	0
138	20240913	173100	22683799	1559	1559	1559	1559	0
139	20240913	173000	22683799	1559	1559	1559	1559	0
140	20240913	172900	22683799	1559	1559	1559	1559	0
141	20240913	172800	22683799	1559	1559	1559	1559	0
142	20240913	172700	22683799	1559	1559	1559	1559	0
143	20240913	172600	22683799	1559	1559	1559	1559	0
144	20240913	172500	22683799	1559	1559	1559	1559	0
145	20240913	172400	22683799	1559	1559	1559	1559	0
146	20240913	172300	22683799	1559	1559	1559	1559	0
147	20240913	172200	22683799	1559	1559	1559	1559	0
148	20240913	172100	22683799	1559	1559	1559	1559	0
149	20240913	172000	22683799	1559	1559	1559	1559	0
150	20240913	171900	22683799	1559	1559	1559	1559	0
151	20240913	171800	22683799	1559	1559	1559	1559	0
152	20240913	171700	22683799	1559	1559	1559	1559	2900
153	20240913	171600	22683799	1559	1559	1559	1559	0
154	20240913	171500	22683799	1559	1559	1559	1559	0
155	20240913	171400	22683799	1559	1559	1559	1559	0
156	20240913	171300	22683799	1559	1559	1559	1559	0
157	20240913	171200	22683799	1559	1559	1559	1559	0
158	20240913	171100	22683799	1559	1559	1559	1559	0
159	20240913	171000	22683799	1559	1559	1559	1559	0
160	20240913	170900	22683799	1559	1559	1559	1559	0
161	20240913	170800	22683799	1559	1559	1559	1559	0
162	20240913	170700	22683799	1559	1559	1559	1559	0
163	20240913	170600	22683799	1559	1559	1559	1559	0
164	20240913	170500	22683799	1559	1559	1559	1559	0
165	20240913	170400	22683799	1559	1559	1559	1559	0
166	20240913	170300	22683799	1559	1559	1559	1559	0
167	20240913	170200	22683799	1559	1559	1559	1559	0
168	20240913	170100	22683799	1559	1559	1559	1559	0
169	20240913	170000	22683799	1559	1559	1559	1559	0
170	20240913	165900	22683799	1559	1559	1559	1559	0
171	20240913	165800	22683799	1559	1559	1559	1559	0
172	20240913	165700	22683799	1559	1559	1559	1559	0
173	20240913	165600	22683799	1559	1559	1559	1559	0
174	20240913	165500	22683799	1559	1559	1559	1559	0
175	20240913	165400	22683799	1559	1559	1559	1559	0
176	20240913	165300	22683799	1559	1559	1559	1559	0
177	20240913	165200	22683799	1559	1559	1559	1559	0
178	20240913	165100	22683799	1559	1559	1559	1559	0
179	20240913	165000	22683799	1559	1559	1559	1559	0
180	20240913	164900	22683799	1559	1559	1559	1559	0
181	20240913	164800	22683799	1559	1559	1559	1559	0
182	20240913	164700	22683799	1559	1559	1559	1559	2900
183	20240913	164600	22683799	1559	1559	1559	1559	0
184	20240913	164500	22683799	1559	1559	1559	1559	0
185	20240913	164400	22683799	1559	1559	1559	1559	0
186	20240913	164300	22683799	1559	1559	1559	1559	0
187	20240913	164200	22683799	1559	1559	1559	1559	0
188	20240913	164100	22683799	1559	1559	1559	1559	0
189	20240913	164000	22683799	1559	1559	1559	1559	0
190	20240913	163900	22683799	1559	1559	1559	1559	0
191	20240913	163800	22683799	1559	1559	1559	1559	0
192	20240913	163700	22683799	1559	1559	1559	1559	0
193	20240913	163600	22683799	1559	1559	1559	1559	0
194	20240913	163500	22683799	1559	1559	1559	1559	0
195	20240913	163400	22683799	1559	1559	1559	1559	0
196	20240913	163300	22683799	1559	1559	1559	1559	0
197	20240913	163200	22683799	1559	1559	1559	1559	0
198	20240913	163100	22683799	1559	1559	1559	1559	0
199	20240913	163000	22683799	1559	1559	1559	1559	0
200	20240913	162900	22683799	1559	1559	1559	1559	0
201	20240913	162800	22683799	1559	1559	1559	1559	0
202	20240913	162700	22683799	1559	1559	1559	1559	0
203	20240913	162600	22683799	1559	1559	1559	1559	0
204	20240913	162500	22683799	1559	1559	1559	1559	0
205	20240913	162400	22683799	1559	1559	1559	1559	0
206	20240913	162300	22683799	1559	1559	1559	1559	0
207	20240913	162200	22683799	1559	1559	1559	1559	0
208	20240913	162100	22683799	1559	1559	1559	1559	0
209	20240913	162000	22683799	1559	1559	1559	1559	0
210	20240913	161900	22683799	1559	1559	1559	1559	0
211	20240913	161800	22683799	1559	1559	1559	1559	0
212	20240913	161700	22683799	1559	1559	1559	1559	2900
213	20240913	161600	22683799	1559	1559	1559	1559	0
214	20240913	161500	22683799	1559	1559	1559	1559	0
215	20240913	161400	22683799	1559	1559	1559	1559	0
216	20240913	161300	22683799	1559	1559	1559	1559	0
217	20240913	161200	22683799	1559	1559	1559	1559	0
218	20240913	161100	22683799	1559	1559	1559	1559	0
219	20240913	161000	22683799	1559	1559	1559	1559	0
220	20240913	160900	22683799	1559	1559	1559	1559	0
221	20240913	160800	22683799	1559	1559	1559	1559	0
222	20240913	160700	22683799	1559	1559	1559	1559	0
223	20240913	160600	22683799	1559	1559	1559	1559	0
224	20240913	160500	22683799	1559	1559	1559	1559	0
225	20240913	160400	22683799	1559	1559	1559	1559	0
226	20240913	160300	22683799	1559	1559	1559	1559	0
227	20240913	160200	22683799	1559	1559	1559	1559	0
228	20240913	160100	22683799	1559	1559	1559	1559	0
229	20240913	160000	22683799	1559	1559	1559	1559	0
230	20240913	155900	22683799	1559	1559	1559	1559	0
231	20240913	155800	22683799	1559	1559	1559	1559	0
232	20240913	155700	22683799	1559	1559	1559	1559	0
233	20240913	155600	22683799	1559	1559	1559	1559	0
234	20240913	155500	22683799	1559	1559	1559	1559	0
235	20240913	155400	22683799	1559	1559	1559	1559	0
236	20240913	155300	22683799	1559	1559	1559	1559	0
237	20240913	155200	22683799	1559	1559	1559	1559	0
238	20240913	155100	22683799	1559	1559	1559	1559	0
239	20240913	155000	22683799	1559	1559	1559	1559	0
240	20240913	154900	22683799	1559	1559	1559	1559	0
241	20240913	154800	22683799	1559	1559	1559	1559	0
242	20240913	154700	22683799	1559	1559	1559	1559	2900
243	20240913	154600	22683799	1559	1559	1559	1559	0
244	20240913	154500	22683799	1559	1559	1559	1559	0
245	20240913	154400	22683799	1559	1559	1559	1559	0
246	20240913	154300	22683799	1559	1559	1559	1559	0
247	20240913	154200	22683799	1559	1559	1559	1559	0
248	20240913	154100	22683799	1559	1559	1559	1559	0
249	20240913	154000	22683799	1559	1559	1559	1559	0
250	20240913	153900	22683799	1559	1559	1559	1559	0
251	20240913	153800	22683799	1559	1559	1559	1559	0
252	20240913	153700	22683799	1559	1559	1559	1559	0
253	20240913	153600	22683799	1559	1559	1559	1559	0
254	20240913	153500	22683799	1559	1559	1559	1559	0
255	20240913	153400	22683799	1559	1559	1559	1559	0
256	20240913	153300	22683799	1559	1559	1559	1559	0
257	20240913	153200	22683799	1559	1559	1559	1559	0
258	20240913	153100	22683799	1559	1559	1559	1559	0
259	20240913	153000	22683799	1559	1559	1559	1559	2900
260	20240913	152900	18162699	1556	1556	1556	1556	0
261	20240913	152800	18162699	1556	1556	1556	1556	0
262	20240913	152700	18162699	1556	1556	1556	1556	0
263	20240913	152600	18162699	1556	1556	1556	1556	0
264	20240913	152500	18162699	1556	1556	1556	1556	0
265	20240913	152400	18162699	1556	1556	1556	1556	0
266	20240913	152300	18162699	1556	1556	1556	1556	0
267	20240913	152200	18162699	1556	1556	1556	1556	0
268	20240913	152100	18162699	1556	1556	1556	1556	0
269	20240913	152000	18162699	1556	1556	1556	1556	0
270	20240913	151900	18162699	1556	1557	1557	1556	138
271	20240913	151800	17947953	1558	1555	1558	1555	609
272	20240913	151700	17000320	1555	1555	1555	1555	0
273	20240913	151600	17000320	1555	1555	1555	1555	0
274	20240913	151500	17000320	1555	1555	1555	1555	0
275	20240913	151400	17000320	1555	1556	1556	1555	4
276	20240913	151300	16994097	1558	1558	1558	1558	0
277	20240913	151200	16994097	1558	1558	1558	1558	0
278	20240913	151100	16994097	1558	1558	1558	1558	0
279	20240913	151000	16994097	1558	1558	1558	1558	1
280	20240913	150900	16992539	1554	1554	1554	1554	18
281	20240913	150800	16964567	1554	1554	1554	1554	32
282	20240913	150700	16914839	1554	1554	1554	1554	1
283	20240913	150600	16913285	1554	1553	1554	1553	1145
284	20240913	150500	15134599	1553	1553	1553	1553	306
285	20240913	150400	14659381	1553	1553	1553	1553	0
286	20240913	150300	14659381	1553	1553	1553	1553	0
287	20240913	150200	14659381	1553	1553	1553	1553	1
288	20240913	150100	14657828	1550	1550	1550	1550	36
289	20240913	150000	14602028	1554	1554	1554	1554	0
290	20240913	145900	14602028	1554	1554	1554	1554	0
291	20240913	145800	14602028	1554	1554	1554	1554	0
292	20240913	145700	14602028	1554	1554	1554	1554	0
293	20240913	145600	14602028	1554	1554	1554	1554	0
294	20240913	145500	14602028	1554	1554	1554	1554	0
295	20240913	145400	14602028	1554	1554	1554	1554	0
296	20240913	145300	14602028	1554	1554	1554	1554	0
297	20240913	145200	14602028	1554	1554	1554	1554	0
298	20240913	145100	14602028	1554	1554	1554	1554	0
299	20240913	145000	14602028	1554	1554	1554	1554	0
300	20240913	144900	14602028	1554	1554	1554	1554	0
301	20240913	144800	14602028	1554	1554	1554	1554	0
302	20240913	144700	14602028	1554	1554	1554	1554	0
303	20240913	144600	14602028	1554	1554	1554	1554	0
304	20240913	144500	14602028	1554	1554	1554	1554	0
305	20240913	144400	14602028	1554	1554	1554	1554	7
306	20240913	144300	14591150	1554	1550	1554	1550	590
307	20240913	144200	13676646	1550	1550	1550	1550	15
308	20240913	144100	13653396	1550	1550	1550	1550	0
309	20240913	144000	13653396	1550	1549	1550	1548	91
310	20240913	143900	13512462	1550	1550	1550	1550	0
311	20240913	143800	13512462	1550	1550	1550	1550	1
312	20240913	143700	13510912	1549	1552	1552	1549	140
313	20240913	143600	13293962	1553	1553	1553	1553	0
314	20240913	143500	13293962	1553	1553	1553	1553	0
315	20240913	143400	13293962	1553	1553	1553	1553	0
316	20240913	143300	13293962	1553	1553	1553	1553	0
317	20240913	143200	13293962	1553	1553	1553	1553	173
318	20240913	143100	13025293	1553	1553	1553	1553	0
319	20240913	143000	13025293	1553	1553	1553	1553	32
320	20240913	142900	12975597	1553	1553	1553	1553	0
321	20240913	142800	12975597	1553	1553	1553	1553	0
322	20240913	142700	12975597	1553	1553	1553	1553	15
323	20240913	142600	12952302	1553	1553	1553	1553	0
324	20240913	142500	12952302	1553	1553	1553	1553	0
325	20240913	142400	12952302	1553	1553	1553	1553	0
326	20240913	142300	12952302	1553	1553	1553	1553	0
327	20240913	142200	12952302	1553	1553	1553	1553	0
328	20240913	142100	12952302	1553	1553	1553	1553	100
329	20240913	142000	12797002	1553	1553	1553	1553	0
330	20240913	141900	12797002	1553	1553	1553	1553	0
331	20240913	141800	12797002	1553	1553	1553	1553	0
332	20240913	141700	12797002	1553	1553	1553	1553	0
333	20240913	141600	12797002	1553	1553	1553	1553	0
334	20240913	141500	12797002	1553	1553	1553	1553	0
335	20240913	141400	12797002	1553	1553	1553	1553	0
336	20240913	141300	12797002	1553	1553	1553	1553	2
337	20240913	141200	12793896	1553	1553	1553	1553	0
338	20240913	141100	12793896	1553	1553	1553	1553	0
339	20240913	141000	12793896	1553	1553	1553	1553	58
340	20240913	140900	12703822	1553	1553	1553	1553	0
341	20240913	140800	12703822	1553	1553	1553	1553	0
342	20240913	140700	12703822	1553	1553	1553	1553	0
343	20240913	140600	12703822	1553	1553	1553	1553	0
344	20240913	140500	12703822	1553	1553	1553	1553	0
345	20240913	140400	12703822	1553	1553	1553	1553	0
346	20240913	140300	12703822	1553	1553	1553	1553	0
347	20240913	140200	12703822	1553	1553	1553	1553	0
348	20240913	140100	12703822	1553	1553	1553	1553	0
349	20240913	140000	12703822	1553	1553	1553	1553	0
350	20240913	135900	12703822	1553	1553	1553	1553	0
351	20240913	135800	12703822	1553	1553	1553	1553	0
352	20240913	135700	12703822	1553	1553	1553	1553	0
353	20240913	135600	12703822	1553	1553	1553	1553	0
354	20240913	135500	12703822	1553	1553	1553	1553	18
355	20240913	135400	12675868	1555	1555	1555	1555	0
356	20240913	135300	12675868	1555	1554	1555	1554	47
357	20240913	135200	12602815	1554	1554	1554	1554	18
358	20240913	135100	12574843	1555	1553	1555	1553	278
359	20240913	135000	12142569	1553	1553	1553	1552	252
360	20240913	134900	11751231	1552	1552	1552	1552	0
361	20240913	134800	11751231	1552	1552	1552	1552	2
362	20240913	134700	11748127	1553	1553	1553	1553	0
363	20240913	134600	11748127	1553	1553	1553	1553	0
364	20240913	134500	11748127	1553	1553	1553	1553	1
365	20240913	134400	11746574	1553	1555	1555	1552	251
366	20240913	134300	11356930	1554	1553	1555	1553	21
367	20240913	134200	11324290	1555	1555	1555	1555	0
368	20240913	134100	11324290	1555	1555	1555	1555	0
369	20240913	134000	11324290	1555	1555	1555	1555	6
370	20240913	133900	11314960	1555	1555	1555	1555	0
371	20240913	133800	11314960	1555	1550	1555	1550	56
372	20240913	133700	11228155	1555	1555	1555	1555	0
373	20240913	133600	11228155	1555	1555	1555	1555	0
374	20240913	133500	11228155	1555	1555	1555	1555	0
375	20240913	133400	11228155	1555	1555	1555	1555	0
376	20240913	133300	11228155	1555	1555	1555	1555	0
377	20240913	133200	11228155	1555	1555	1555	1555	0
378	20240913	133100	11228155	1555	1555	1555	1555	0
379	20240913	133000	11228155	1555	1555	1555	1555	0
380	20240913	132900	11228155	1555	1555	1555	1555	0
381	20240913	132800	11228155	1555	1555	1555	1555	0
382	20240913	132700	11228155	1555	1555	1555	1555	0
383	20240913	132600	11228155	1555	1555	1555	1555	0
384	20240913	132500	11228155	1555	1555	1555	1555	0
385	20240913	132400	11228155	1555	1555	1555	1555	0
386	20240913	132300	11228155	1555	1555	1555	1555	0
387	20240913	132200	11228155	1555	1555	1555	1555	0
388	20240913	132100	11228155	1555	1555	1555	1555	0
389	20240913	132000	11228155	1555	1555	1555	1555	0
390	20240913	131900	11228155	1555	1555	1555	1555	0
391	20240913	131800	11228155	1555	1555	1555	1555	0
392	20240913	131700	11228155	1555	1555	1555	1555	11
393	20240913	131600	11211050	1555	1555	1555	1555	539
394	20240913	131500	10372905	1555	1555	1555	1555	0
395	20240913	131400	10372905	1555	1555	1555	1555	462
396	20240913	131300	9654495	1551	1551	1551	1551	0
397	20240913	131200	9654495	1551	1551	1551	1551	74
398	20240913	131100	9539721	1555	1555	1555	1555	0
399	20240913	131000	9539721	1555	1555	1555	1555	0
400	20240913	130900	9539721	1555	1555	1555	1555	0
401	20240913	130800	9539721	1555	1555	1555	1555	0
402	20240913	130700	9539721	1555	1555	1555	1555	0
403	20240913	130600	9539721	1555	1555	1555	1555	0
404	20240913	130500	9539721	1555	1555	1555	1555	0
405	20240913	130400	9539721	1555	1555	1555	1555	0
406	20240913	130300	9539721	1555	1555	1555	1555	0
407	20240913	130200	9539721	1555	1555	1555	1555	0
408	20240913	130100	9539721	1555	1555	1555	1555	0
409	20240913	130000	9539721	1555	1555	1555	1555	0
410	20240913	125900	9539721	1555	1555	1555	1555	0
411	20240913	125800	9539721	1555	1555	1555	1555	0
412	20240913	125700	9539721	1555	1555	1555	1555	0
413	20240913	125600	9539721	1555	1555	1555	1555	0
414	20240913	125500	9539721	1555	1555	1555	1555	0
415	20240913	125400	9539721	1555	1555	1555	1555	0
416	20240913	125300	9539721	1555	1555	1555	1555	0
417	20240913	125200	9539721	1555	1555	1555	1555	0
418	20240913	125100	9539721	1555	1555	1555	1555	0
419	20240913	125000	9539721	1555	1555	1555	1555	0
420	20240913	124900	9539721	1555	1555	1555	1555	0
421	20240913	124800	9539721	1555	1555	1555	1555	0
422	20240913	124700	9539721	1555	1555	1555	1555	0
423	20240913	124600	9539721	1555	1555	1555	1555	0
424	20240913	124500	9539721	1555	1555	1555	1555	0
425	20240913	124400	9539721	1555	1555	1555	1555	0
426	20240913	124300	9539721	1555	1555	1555	1555	0
427	20240913	124200	9539721	1555	1555	1555	1555	0
428	20240913	124100	9539721	1555	1555	1555	1555	0
429	20240913	124000	9539721	1555	1555	1555	1555	0
430	20240913	123900	9539721	1555	1555	1555	1555	0
431	20240913	123800	9539721	1555	1555	1555	1555	0
432	20240913	123700	9539721	1555	1555	1555	1555	0
433	20240913	123600	9539721	1555	1555	1555	1555	0
434	20240913	123500	9539721	1555	1555	1555	1555	0
435	20240913	123400	9539721	1555	1555	1555	1555	0
436	20240913	123300	9539721	1555	1555	1555	1555	0
437	20240913	123200	9539721	1555	1555	1555	1555	0
438	20240913	123100	9539721	1555	1555	1555	1555	0
439	20240913	123000	9539721	1555	1555	1555	1555	0
440	20240913	122900	9539721	1555	1555	1555	1555	0
441	20240913	122800	9539721	1555	1555	1555	1555	0
442	20240913	122700	9539721	1555	1555	1555	1555	0
443	20240913	122600	9539721	1555	1555	1555	1555	0
444	20240913	122500	9539721	1555	1555	1555	1555	49
445	20240913	122400	9463526	1555	1555	1555	1555	0
446	20240913	122300	9463526	1555	1555	1555	1555	1
447	20240913	122200	9461971	1553	1551	1553	1550	75
448	20240913	122100	9345582	1552	1552	1552	1552	0
449	20240913	122000	9345582	1552	1552	1552	1552	0
450	20240913	121900	9345582	1552	1552	1552	1552	0
451	20240913	121800	9345582	1552	1552	1552	1552	0
452	20240913	121700	9345582	1552	1552	1552	1552	0
453	20240913	121600	9345582	1552	1552	1552	1552	0
454	20240913	121500	9345582	1552	1552	1552	1552	0
455	20240913	121400	9345582	1552	1552	1552	1552	175
456	20240913	121300	9073982	1552	1552	1552	1552	0
457	20240913	121200	9073982	1552	1552	1552	1552	26
458	20240913	121100	9033630	1562	1562	1562	1562	0
459	20240913	121000	9033630	1562	1562	1562	1562	0
460	20240913	120900	9033630	1562	1562	1562	1562	0
461	20240913	120800	9033630	1562	1562	1562	1562	0
462	20240913	120700	9033630	1562	1562	1562	1562	0
463	20240913	120600	9033630	1562	1562	1562	1562	0
464	20240913	120500	9033630	1562	1562	1562	1562	0
465	20240913	120400	9033630	1562	1562	1562	1562	0
466	20240913	120300	9033630	1562	1562	1562	1562	0
467	20240913	120200	9033630	1562	1562	1562	1562	0
468	20240913	120100	9033630	1562	1562	1562	1562	0
469	20240913	120000	9033630	1562	1562	1562	1562	0
470	20240913	115900	9033630	1562	1562	1562	1562	0
471	20240913	115800	9033630	1562	1562	1562	1562	0
472	20240913	115700	9033630	1562	1562	1562	1562	0
473	20240913	115600	9033630	1562	1562	1562	1562	0
474	20240913	115500	9033630	1562	1562	1562	1562	0
475	20240913	115400	9033630	1562	1562	1562	1562	0
476	20240913	115300	9033630	1562	1562	1562	1562	0
477	20240913	115200	9033630	1562	1562	1562	1562	0
478	20240913	115100	9033630	1562	1562	1562	1562	0
479	20240913	115000	9033630	1562	1562	1562	1562	0
480	20240913	114900	9033630	1562	1562	1562	1562	0
481	20240913	114800	9033630	1562	1562	1562	1562	0
482	20240913	114700	9033630	1562	1562	1562	1562	0
483	20240913	114600	9033630	1562	1562	1562	1562	0
484	20240913	114500	9033630	1562	1562	1562	1562	0
485	20240913	114400	9033630	1562	1562	1562	1562	0
486	20240913	114300	9033630	1562	1562	1562	1562	0
487	20240913	114200	9033630	1562	1562	1562	1562	0
488	20240913	114100	9033630	1562	1562	1562	1562	0
489	20240913	114000	9033630	1562	1562	1562	1562	0
490	20240913	113900	9033630	1562	1562	1562	1562	0
491	20240913	113800	9033630	1562	1562	1562	1562	0
492	20240913	113700	9033630	1562	1562	1562	1562	0
493	20240913	113600	9033630	1562	1562	1562	1562	0
494	20240913	113500	9033630	1562	1562	1562	1562	0
495	20240913	113400	9033630	1562	1562	1562	1562	10
496	20240913	113300	9018010	1562	1550	1562	1550	21
497	20240913	113200	8985448	1564	1564	1564	1564	0
498	20240913	113100	8985448	1564	1564	1564	1564	0
499	20240913	113000	8985448	1564	1564	1564	1564	0
500	20240913	112900	8985448	1564	1553	1564	1551	238
501	20240913	112800	8616295	1553	1553	1553	1553	0
502	20240913	112700	8616295	1553	1560	1560	1553	8
503	20240913	112600	8603843	1560	1561	1561	1560	9
504	20240913	112500	8589802	1565	1565	1565	1565	0
505	20240913	112400	8589802	1565	1564	1565	1564	569
506	20240913	112300	7699323	1562	1562	1562	1562	0
507	20240913	112200	7699323	1562	1562	1562	1562	0
508	20240913	112100	7699323	1562	1563	1563	1562	2
509	20240913	112000	7696198	1565	1565	1565	1565	0
510	20240913	111900	7696198	1565	1565	1565	1565	0
511	20240913	111800	7696198	1565	1565	1565	1565	0
512	20240913	111700	7696198	1565	1561	1565	1560	182
513	20240913	111600	7411625	1563	1562	1563	1562	3
514	20240913	111500	7406938	1562	1562	1562	1562	0
515	20240913	111400	7406938	1562	1562	1562	1562	0
516	20240913	111300	7406938	1562	1561	1562	1561	80
517	20240913	111200	7281991	1562	1554	1562	1554	301
518	20240913	111100	6812489	1547	1547	1547	1547	0
519	20240913	111000	6812489	1547	1547	1547	1547	0
520	20240913	110900	6812489	1547	1547	1547	1547	0
521	20240913	110800	6812489	1547	1547	1547	1547	0
522	20240913	110700	6812489	1547	1549	1549	1547	717
523	20240913	110600	5703280	1554	1554	1554	1554	0
524	20240913	110500	5703280	1554	1554	1554	1554	7
525	20240913	110400	5692402	1554	1554	1554	1554	0
526	20240913	110300	5692402	1554	1554	1554	1554	0
527	20240913	110200	5692402	1554	1554	1554	1554	1
528	20240913	110100	5690848	1554	1554	1554	1554	0
529	20240913	110000	5690848	1554	1554	1554	1554	0
530	20240913	105900	5690848	1554	1554	1554	1554	0
531	20240913	105800	5690848	1554	1554	1554	1554	0
532	20240913	105700	5690848	1554	1554	1554	1554	0
533	20240913	105600	5690848	1554	1554	1554	1554	0
534	20240913	105500	5690848	1554	1554	1554	1554	0
535	20240913	105400	5690848	1554	1554	1554	1554	0
536	20240913	105300	5690848	1554	1554	1554	1554	0
537	20240913	105200	5690848	1554	1554	1554	1554	0
538	20240913	105100	5690848	1554	1554	1554	1554	0
539	20240913	105000	5690848	1554	1554	1554	1554	0
540	20240913	104900	5690848	1554	1554	1554	1554	0
541	20240913	104800	5690848	1554	1554	1554	1554	0
542	20240913	104700	5690848	1554	1555	1555	1554	308
543	20240913	104600	5211996	1562	1562	1562	1562	0
544	20240913	104500	5211996	1562	1562	1562	1562	0
545	20240913	104400	5211996	1562	1562	1562	1562	0
546	20240913	104300	5211996	1562	1562	1562	1562	0
547	20240913	104200	5211996	1562	1556	1562	1556	7
548	20240913	104100	5201098	1562	1562	1562	1562	0
549	20240913	104000	5201098	1562	1562	1562	1562	0
550	20240913	103900	5201098	1562	1562	1562	1562	0
551	20240913	103800	5201098	1562	1562	1562	1562	0
552	20240913	103700	5201098	1562	1562	1562	1562	0
553	20240913	103600	5201098	1562	1562	1562	1562	0
554	20240913	103500	5201098	1562	1556	1562	1556	11
555	20240913	103400	5183976	1564	1564	1564	1564	0
556	20240913	103300	5183976	1564	1564	1564	1564	0
557	20240913	103200	5183976	1564	1564	1564	1564	0
558	20240913	103100	5183976	1564	1564	1564	1564	0
559	20240913	103000	5183976	1564	1564	1564	1564	0
560	20240913	102900	5183976	1564	1564	1564	1564	0
561	20240913	102800	5183976	1564	1564	1564	1564	0
562	20240913	102700	5183976	1564	1564	1564	1564	0
563	20240913	102600	5183976	1564	1564	1564	1564	0
564	20240913	102500	5183976	1564	1564	1564	1564	0
565	20240913	102400	5183976	1564	1564	1564	1564	1
566	20240913	102300	5182412	1557	1557	1557	1557	0
567	20240913	102200	5182412	1557	1557	1557	1557	0
568	20240913	102100	5182412	1557	1557	1557	1557	0
569	20240913	102000	5182412	1557	1557	1557	1557	0
570	20240913	101900	5182412	1557	1557	1557	1557	3
571	20240913	101800	5177741	1564	1558	1564	1558	4
572	20240913	101700	5171503	1565	1565	1565	1565	0
573	20240913	101600	5171503	1565	1565	1565	1565	0
574	20240913	101500	5171503	1565	1565	1565	1565	0
575	20240913	101400	5171503	1565	1565	1565	1565	0
576	20240913	101300	5171503	1565	1565	1565	1565	0
577	20240913	101200	5171503	1565	1565	1565	1565	0
578	20240913	101100	5171503	1565	1565	1565	1565	0
579	20240913	101000	5171503	1565	1565	1565	1565	0
580	20240913	100900	5171503	1565	1565	1565	1565	0
581	20240913	100800	5171503	1565	1565	1565	1565	0
582	20240913	100700	5171503	1565	1565	1565	1565	100
583	20240913	100600	5015003	1565	1565	1565	1565	1
584	20240913	100500	5013438	1559	1565	1568	1559	1050
585	20240913	100400	3367440	1565	1567	1568	1565	501
586	20240913	100300	2581890	1567	1565	1567	1565	12
587	20240913	100200	2563100	1565	1565	1565	1565	0
588	20240913	100100	2563100	1565	1565	1565	1565	0
589	20240913	100000	2563100	1565	1567	1567	1565	100
590	20240913	095900	2406440	1559	1560	1560	1559	30
591	20240913	095800	2359666	1568	1568	1568	1568	0
592	20240913	095700	2359666	1568	1568	1568	1568	80
593	20240913	095600	2234226	1569	1569	1569	1569	2
594	20240913	095500	2231088	1569	1569	1569	1569	0
595	20240913	095400	2231088	1569	1569	1569	1569	70
596	20240913	095300	2121258	1569	1565	1569	1565	15
597	20240913	095200	2097779	1569	1569	1569	1569	0
598	20240913	095100	2097779	1569	1569	1569	1569	90
599	20240913	095000	1956569	1570	1570	1570	1570	0
600	20240913	094900	1956569	1570	1570	1570	1570	0
601	20240913	094800	1956569	1570	1570	1570	1570	0
602	20240913	094700	1956569	1570	1570	1570	1570	0
603	20240913	094600	1956569	1570	1570	1570	1570	0
604	20240913	094500	1956569	1570	1570	1570	1570	0
605	20240913	094400	1956569	1570	1570	1570	1570	0
606	20240913	094300	1956569	1570	1570	1570	1570	0
607	20240913	094200	1956569	1570	1570	1570	1570	0
608	20240913	094100	1956569	1570	1570	1570	1570	0
609	20240913	094000	1956569	1570	1570	1573	1570	23
610	20240913	093900	1920396	1570	1569	1573	1561	26
611	20240913	093800	1879545	1565	1569	1569	1565	6
612	20240913	093700	1870135	1568	1568	1568	1568	4
613	20240913	093600	1863863	1570	1570	1570	1570	0
614	20240913	093500	1863863	1570	1570	1570	1570	0
615	20240913	093400	1863863	1570	1570	1570	1570	0
616	20240913	093300	1863863	1570	1570	1570	1570	0
617	20240913	093200	1863863	1570	1570	1570	1570	0
618	20240913	093100	1863863	1570	1570	1570	1570	0
619	20240913	093000	1863863	1570	1570	1570	1570	0
620	20240913	092900	1863863	1570	1570	1570	1570	0
621	20240913	092800	1863863	1570	1565	1570	1565	304
622	20240913	092700	1386983	1565	1561	1565	1561	400
623	20240913	092600	761643	1561	1561	1561	1561	0
624	20240913	092500	761643	1561	1561	1561	1561	0
625	20240913	092400	761643	1561	1561	1561	1561	0
626	20240913	092300	761643	1561	1561	1561	1561	0
627	20240913	092200	761643	1561	1561	1561	1561	0
628	20240913	092100	761643	1561	1559	1561	1559	15
629	20240913	092000	738237	1564	1564	1564	1564	0
630	20240913	091900	738237	1564	1564	1564	1564	0
631	20240913	091800	738237	1564	1564	1564	1564	0
632	20240913	091700	738237	1564	1564	1564	1564	0
633	20240913	091600	738237	1564	1564	1564	1564	0
634	20240913	091500	738237	1564	1564	1564	1564	0
635	20240913	091400	738237	1564	1564	1564	1564	2
636	20240913	091300	735109	1569	1569	1569	1569	0
637	20240913	091200	735109	1569	1569	1569	1569	0
638	20240913	091100	735109	1569	1569	1569	1569	0
639	20240913	091000	735109	1569	1569	1569	1569	0
640	20240913	090900	735109	1569	1569	1569	1569	0
641	20240913	090800	735109	1569	1569	1569	1569	0
642	20240913	090700	735109	1569	1569	1569	1569	0
643	20240913	090600	735109	1569	1569	1569	1569	0
644	20240913	090500	735109	1569	1569	1569	1569	1
645	20240913	090400	733540	1547	1547	1547	1547	4
646	20240913	090300	727352	1573	1573	1573	1573	0
647	20240913	090200	727352	1573	1560	1580	1560	449
648	20240913	090100	21770	1555	1555	1555	1555	13
649	20240913	090000	1555	1555	1555	1555	1555	1