KissMeData/037400/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	192200	54554698	1374	1374	1374	1374	803
3	20240923	192100	54554698	1374	1374	1374	1374	0
4	20240923	192000	54554698	1374	1374	1374	1374	0
5	20240923	191900	54554698	1374	1374	1374	1374	0
6	20240923	191800	54554698	1374	1374	1374	1374	0
7	20240923	191700	54554698	1374	1374	1374	1374	0
8	20240923	191600	54554698	1374	1374	1374	1374	0
9	20240923	191500	54554698	1374	1374	1374	1374	0
10	20240923	191400	54554698	1374	1374	1374	1374	0
11	20240923	191300	54554698	1374	1374	1374	1374	0
12	20240923	191200	54554698	1374	1374	1374	1374	0
13	20240923	191100	54554698	1374	1374	1374	1374	0
14	20240923	191000	54554698	1374	1374	1374	1374	0
15	20240923	190900	54554698	1374	1374	1374	1374	0
16	20240923	190800	54554698	1374	1374	1374	1374	0
17	20240923	190700	54554698	1374	1374	1374	1374	0
18	20240923	190600	54554698	1374	1374	1374	1374	0
19	20240923	190500	54554698	1374	1374	1374	1374	0
20	20240923	190400	54554698	1374	1374	1374	1374	0
21	20240923	190300	54554698	1374	1374	1374	1374	0
22	20240923	190200	54554698	1374	1374	1374	1374	0
23	20240923	190100	54554698	1374	1374	1374	1374	0
24	20240923	190000	54554698	1374	1374	1374	1374	0
25	20240923	185900	54554698	1374	1374	1374	1374	0
26	20240923	185800	54554698	1374	1374	1374	1374	0
27	20240923	185700	54554698	1374	1374	1374	1374	0
28	20240923	185600	54554698	1374	1374	1374	1374	0
29	20240923	185500	54554698	1374	1374	1374	1374	0
30	20240923	185400	54554698	1374	1374	1374	1374	0
31	20240923	185300	54554698	1374	1374	1374	1374	0
32	20240923	185200	54554698	1374	1374	1374	1374	803
33	20240923	185100	54554698	1374	1374	1374	1374	0
34	20240923	185000	54554698	1374	1374	1374	1374	0
35	20240923	184900	54554698	1374	1374	1374	1374	0
36	20240923	184800	54554698	1374	1374	1374	1374	0
37	20240923	184700	54554698	1374	1374	1374	1374	0
38	20240923	184600	54554698	1374	1374	1374	1374	0
39	20240923	184500	54554698	1374	1374	1374	1374	0
40	20240923	184400	54554698	1374	1374	1374	1374	0
41	20240923	184300	54554698	1374	1374	1374	1374	0
42	20240923	184200	54554698	1374	1374	1374	1374	0
43	20240923	184100	54554698	1374	1374	1374	1374	0
44	20240923	184000	54554698	1374	1374	1374	1374	0
45	20240923	183900	54554698	1374	1374	1374	1374	0
46	20240923	183800	54554698	1374	1374	1374	1374	0
47	20240923	183700	54554698	1374	1374	1374	1374	0
48	20240923	183600	54554698	1374	1374	1374	1374	0
49	20240923	183500	54554698	1374	1374	1374	1374	0
50	20240923	183400	54554698	1374	1374	1374	1374	0
51	20240923	183300	54554698	1374	1374	1374	1374	0
52	20240923	183200	54554698	1374	1374	1374	1374	0
53	20240923	183100	54554698	1374	1374	1374	1374	0
54	20240923	183000	54554698	1374	1374	1374	1374	0
55	20240923	182900	54554698	1374	1374	1374	1374	0
56	20240923	182800	54554698	1374	1374	1374	1374	0
57	20240923	182700	54554698	1374	1374	1374	1374	0
58	20240923	182600	54554698	1374	1374	1374	1374	0
59	20240923	182500	54554698	1374	1374	1374	1374	0
60	20240923	182400	54554698	1374	1374	1374	1374	0
61	20240923	182300	54554698	1374	1374	1374	1374	0
62	20240923	182200	54554698	1374	1374	1374	1374	803
63	20240923	182100	54554698	1374	1374	1374	1374	0
64	20240923	182000	54554698	1374	1374	1374	1374	0
65	20240923	181900	54554698	1374	1374	1374	1374	0
66	20240923	181800	54554698	1374	1374	1374	1374	0
67	20240923	181700	54554698	1374	1374	1374	1374	0
68	20240923	181600	54554698	1374	1374	1374	1374	0
69	20240923	181500	54554698	1374	1374	1374	1374	0
70	20240923	181400	54554698	1374	1374	1374	1374	0
71	20240923	181300	54554698	1374	1374	1374	1374	0
72	20240923	181200	54554698	1374	1374	1374	1374	0
73	20240923	181100	54554698	1374	1374	1374	1374	0
74	20240923	181000	54554698	1374	1374	1374	1374	0
75	20240923	180900	54554698	1374	1374	1374	1374	0
76	20240923	180800	54554698	1374	1374	1374	1374	0
77	20240923	180700	54554698	1374	1374	1374	1374	0
78	20240923	180600	54554698	1374	1374	1374	1374	0
79	20240923	180500	54554698	1374	1374	1374	1374	0
80	20240923	180400	54554698	1374	1374	1374	1374	0
81	20240923	180300	54554698	1374	1374	1374	1374	0
82	20240923	180200	54554698	1374	1374	1374	1374	0
83	20240923	180100	54554698	1374	1374	1374	1374	0
84	20240923	180000	54554698	1374	1374	1374	1374	0
85	20240923	175900	54554698	1374	1374	1374	1374	0
86	20240923	175800	54554698	1374	1374	1374	1374	0
87	20240923	175700	54554698	1374	1374	1374	1374	0
88	20240923	175600	54554698	1374	1374	1374	1374	0
89	20240923	175500	54554698	1374	1374	1374	1374	0
90	20240923	175400	54554698	1374	1374	1374	1374	0
91	20240923	175300	54554698	1374	1374	1374	1374	0
92	20240923	175200	54554698	1374	1374	1374	1374	803
93	20240923	175100	54554698	1374	1374	1374	1374	0
94	20240923	175000	54554698	1374	1374	1374	1374	0
95	20240923	174900	54554698	1374	1374	1374	1374	0
96	20240923	174800	54554698	1374	1374	1374	1374	0
97	20240923	174700	54554698	1374	1374	1374	1374	0
98	20240923	174600	54554698	1374	1374	1374	1374	0
99	20240923	174500	54554698	1374	1374	1374	1374	0
100	20240923	174400	54554698	1374	1374	1374	1374	0
101	20240923	174300	54554698	1374	1374	1374	1374	0
102	20240923	174200	54554698	1374	1374	1374	1374	0
103	20240923	174100	54554698	1374	1374	1374	1374	0
104	20240923	174000	54554698	1374	1374	1374	1374	0
105	20240923	173900	54554698	1374	1374	1374	1374	0
106	20240923	173800	54554698	1374	1374	1374	1374	0
107	20240923	173700	54554698	1374	1374	1374	1374	0
108	20240923	173600	54554698	1374	1374	1374	1374	0
109	20240923	173500	54554698	1374	1374	1374	1374	0
110	20240923	173400	54554698	1374	1374	1374	1374	0
111	20240923	173300	54554698	1374	1374	1374	1374	0
112	20240923	173200	54554698	1374	1374	1374	1374	0
113	20240923	173100	54554698	1374	1374	1374	1374	0
114	20240923	173000	54554698	1374	1374	1374	1374	0
115	20240923	172900	54554698	1374	1374	1374	1374	0
116	20240923	172800	54554698	1374	1374	1374	1374	0
117	20240923	172700	54554698	1374	1374	1374	1374	0
118	20240923	172600	54554698	1374	1374	1374	1374	0
119	20240923	172500	54554698	1374	1374	1374	1374	0
120	20240923	172400	54554698	1374	1374	1374	1374	0
121	20240923	172300	54554698	1374	1374	1374	1374	0
122	20240923	172200	54554698	1374	1374	1374	1374	803
123	20240923	172100	54554698	1374	1374	1374	1374	0
124	20240923	172000	54554698	1374	1374	1374	1374	0
125	20240923	171900	54554698	1374	1374	1374	1374	0
126	20240923	171800	54554698	1374	1374	1374	1374	0
127	20240923	171700	54554698	1374	1374	1374	1374	0
128	20240923	171600	54554698	1374	1374	1374	1374	0
129	20240923	171500	54554698	1374	1374	1374	1374	0
130	20240923	171400	54554698	1374	1374	1374	1374	0
131	20240923	171300	54554698	1374	1374	1374	1374	0
132	20240923	171200	54554698	1374	1374	1374	1374	0
133	20240923	171100	54554698	1374	1374	1374	1374	0
134	20240923	171000	54554698	1374	1374	1374	1374	0
135	20240923	170900	54554698	1374	1374	1374	1374	0
136	20240923	170800	54554698	1374	1374	1374	1374	0
137	20240923	170700	54554698	1374	1374	1374	1374	0
138	20240923	170600	54554698	1374	1374	1374	1374	0
139	20240923	170500	54554698	1374	1374	1374	1374	0
140	20240923	170400	54554698	1374	1374	1374	1374	0
141	20240923	170300	54554698	1374	1374	1374	1374	0
142	20240923	170200	54554698	1374	1374	1374	1374	0
143	20240923	170100	54554698	1374	1374	1374	1374	0
144	20240923	170000	54554698	1374	1374	1374	1374	0
145	20240923	165900	54554698	1374	1374	1374	1374	0
146	20240923	165800	54554698	1374	1374	1374	1374	0
147	20240923	165700	54554698	1374	1374	1374	1374	0
148	20240923	165600	54554698	1374	1374	1374	1374	0
149	20240923	165500	54554698	1374	1374	1374	1374	0
150	20240923	165400	54554698	1374	1374	1374	1374	0
151	20240923	165300	54554698	1374	1374	1374	1374	0
152	20240923	165200	54554698	1374	1374	1374	1374	803
153	20240923	165100	54554698	1374	1374	1374	1374	0
154	20240923	165000	54554698	1374	1374	1374	1374	0
155	20240923	164900	54554698	1374	1374	1374	1374	0
156	20240923	164800	54554698	1374	1374	1374	1374	0
157	20240923	164700	54554698	1374	1374	1374	1374	0
158	20240923	164600	54554698	1374	1374	1374	1374	0
159	20240923	164500	54554698	1374	1374	1374	1374	0
160	20240923	164400	54554698	1374	1374	1374	1374	0
161	20240923	164300	54554698	1374	1374	1374	1374	0
162	20240923	164200	54554698	1374	1374	1374	1374	0
163	20240923	164100	54554698	1374	1374	1374	1374	0
164	20240923	164000	54554698	1374	1374	1374	1374	0
165	20240923	163900	54554698	1374	1374	1374	1374	0
166	20240923	163800	54554698	1374	1374	1374	1374	0
167	20240923	163700	54554698	1374	1374	1374	1374	0
168	20240923	163600	54554698	1374	1374	1374	1374	0
169	20240923	163500	54554698	1374	1374	1374	1374	0
170	20240923	163400	54554698	1374	1374	1374	1374	0
171	20240923	163300	54554698	1374	1374	1374	1374	0
172	20240923	163200	54554698	1374	1374	1374	1374	0
173	20240923	163100	54554698	1374	1374	1374	1374	0
174	20240923	163000	54554698	1374	1374	1374	1374	0
175	20240923	162900	54554698	1374	1374	1374	1374	0
176	20240923	162800	54554698	1374	1374	1374	1374	0
177	20240923	162700	54554698	1374	1374	1374	1374	0
178	20240923	162600	54554698	1374	1374	1374	1374	0
179	20240923	162500	54554698	1374	1374	1374	1374	0
180	20240923	162400	54554698	1374	1374	1374	1374	0
181	20240923	162300	54554698	1374	1374	1374	1374	0
182	20240923	162200	54554698	1374	1374	1374	1374	803
183	20240923	162100	54554698	1374	1374	1374	1374	0
184	20240923	162000	54554698	1374	1374	1374	1374	0
185	20240923	161900	54554698	1374	1374	1374	1374	0
186	20240923	161800	54554698	1374	1374	1374	1374	0
187	20240923	161700	54554698	1374	1374	1374	1374	0
188	20240923	161600	54554698	1374	1374	1374	1374	0
189	20240923	161500	54554698	1374	1374	1374	1374	0
190	20240923	161400	54554698	1374	1374	1374	1374	0
191	20240923	161300	54554698	1374	1374	1374	1374	0
192	20240923	161200	54554698	1374	1374	1374	1374	0
193	20240923	161100	54554698	1374	1374	1374	1374	0
194	20240923	161000	54554698	1374	1374	1374	1374	0
195	20240923	160900	54554698	1374	1374	1374	1374	0
196	20240923	160800	54554698	1374	1374	1374	1374	0
197	20240923	160700	54554698	1374	1374	1374	1374	0
198	20240923	160600	54554698	1374	1374	1374	1374	0
199	20240923	160500	54554698	1374	1374	1374	1374	0
200	20240923	160400	54554698	1374	1374	1374	1374	0
201	20240923	160300	54554698	1374	1374	1374	1374	0
202	20240923	160200	54554698	1374	1374	1374	1374	0
203	20240923	160100	54554698	1374	1374	1374	1374	0
204	20240923	160000	54554698	1374	1374	1374	1374	0
205	20240923	155900	54554698	1374	1374	1374	1374	0
206	20240923	155800	54554698	1374	1374	1374	1374	0
207	20240923	155700	54554698	1374	1374	1374	1374	0
208	20240923	155600	54554698	1374	1374	1374	1374	0
209	20240923	155500	54554698	1374	1374	1374	1374	0
210	20240923	155400	54554698	1374	1374	1374	1374	0
211	20240923	155300	54554698	1374	1374	1374	1374	0
212	20240923	155200	54554698	1374	1374	1374	1374	803
213	20240923	155100	54554698	1374	1374	1374	1374	0
214	20240923	155000	54554698	1374	1374	1374	1374	0
215	20240923	154900	54554698	1374	1374	1374	1374	0
216	20240923	154800	54554698	1374	1374	1374	1374	0
217	20240923	154700	54554698	1374	1374	1374	1374	0
218	20240923	154600	54554698	1374	1374	1374	1374	0
219	20240923	154500	54554698	1374	1374	1374	1374	0
220	20240923	154400	54554698	1374	1374	1374	1374	0
221	20240923	154300	54554698	1374	1374	1374	1374	0
222	20240923	154200	54554698	1374	1374	1374	1374	0
223	20240923	154100	54554698	1374	1374	1374	1374	0
224	20240923	154000	54554698	1374	1374	1374	1374	0
225	20240923	153900	54554698	1374	1374	1374	1374	0
226	20240923	153800	54554698	1374	1374	1374	1374	0
227	20240923	153700	54554698	1374	1374	1374	1374	0
228	20240923	153600	54554698	1374	1374	1374	1374	0
229	20240923	153500	54554698	1374	1374	1374	1374	0
230	20240923	153400	54554698	1374	1374	1374	1374	0
231	20240923	153300	54554698	1374	1374	1374	1374	0
232	20240923	153200	54554698	1374	1374	1374	1374	0
233	20240923	153100	54554698	1374	1374	1374	1374	0
234	20240923	153000	54554698	1374	1374	1374	1374	803
235	20240923	152900	53451376	1370	1370	1370	1370	0
236	20240923	152800	53451376	1370	1370	1370	1370	0
237	20240923	152700	53451376	1370	1370	1370	1370	0
238	20240923	152600	53451376	1370	1370	1370	1370	0
239	20240923	152500	53451376	1370	1370	1370	1370	0
240	20240923	152400	53451376	1370	1370	1370	1370	0
241	20240923	152300	53451376	1370	1370	1370	1370	0
242	20240923	152200	53451376	1370	1370	1370	1370	0
243	20240923	152100	53451376	1370	1370	1370	1370	0
244	20240923	152000	53451376	1370	1370	1370	1370	0
245	20240923	151900	53451376	1370	1370	1370	1370	0
246	20240923	151800	53451376	1370	1370	1370	1370	0
247	20240923	151700	53451376	1370	1371	1371	1370	338
248	20240923	151600	52988175	1371	1371	1371	1371	0
249	20240923	151500	52988175	1371	1371	1371	1371	0
250	20240923	151400	52988175	1371	1371	1371	1371	0
251	20240923	151300	52988175	1371	1371	1371	1371	0
252	20240923	151200	52988175	1371	1371	1371	1371	200
253	20240923	151100	52713975	1371	1371	1371	1371	0
254	20240923	151000	52713975	1371	1371	1371	1371	0
255	20240923	150900	52713975	1371	1371	1371	1371	0
256	20240923	150800	52713975	1371	1371	1371	1371	0
257	20240923	150700	52713975	1371	1371	1371	1371	0
258	20240923	150600	52713975	1371	1371	1371	1371	0
259	20240923	150500	52713975	1371	1371	1371	1371	0
260	20240923	150400	52713975	1371	1371	1371	1371	208
261	20240923	150300	52428807	1371	1371	1371	1371	0
262	20240923	150200	52428807	1371	1371	1371	1371	1
263	20240923	150100	52427436	1371	1371	1371	1371	0
264	20240923	150000	52427436	1371	1371	1371	1371	0
265	20240923	145900	52427436	1371	1371	1371	1371	0
266	20240923	145800	52427436	1371	1371	1371	1371	0
267	20240923	145700	52427436	1371	1371	1371	1371	0
268	20240923	145600	52427436	1371	1371	1371	1371	0
269	20240923	145500	52427436	1371	1371	1371	1371	0
270	20240923	145400	52427436	1371	1371	1371	1371	0
271	20240923	145300	52427436	1371	1371	1371	1371	0
272	20240923	145200	52427436	1371	1371	1371	1371	61
273	20240923	145100	52343805	1371	1371	1371	1371	0
274	20240923	145000	52343805	1371	1371	1371	1371	0
275	20240923	144900	52343805	1371	1371	1371	1371	0
276	20240923	144800	52343805	1371	1371	1371	1371	184
277	20240923	144700	52091541	1371	1371	1371	1371	0
278	20240923	144600	52091541	1371	1371	1371	1371	0
279	20240923	144500	52091541	1371	1371	1371	1371	0
280	20240923	144400	52091541	1371	1371	1371	1371	0
281	20240923	144300	52091541	1371	1371	1371	1371	13
282	20240923	144200	52073718	1371	1371	1371	1371	2
283	20240923	144100	52070976	1372	1372	1372	1372	0
284	20240923	144000	52070976	1372	1372	1372	1372	0
285	20240923	143900	52070976	1372	1372	1372	1372	0
286	20240923	143800	52070976	1372	1372	1372	1372	0
287	20240923	143700	52070976	1372	1372	1372	1372	0
288	20240923	143600	52070976	1372	1372	1372	1372	0
289	20240923	143500	52070976	1372	1371	1372	1371	53
290	20240923	143400	51998312	1371	1371	1371	1371	0
291	20240923	143300	51998312	1371	1371	1371	1371	0
292	20240923	143200	51998312	1371	1371	1371	1371	0
293	20240923	143100	51998312	1371	1372	1372	1371	50
294	20240923	143000	51929761	1371	1371	1371	1371	0
295	20240923	142900	51929761	1371	1371	1371	1371	0
296	20240923	142800	51929761	1371	1371	1371	1371	0
297	20240923	142700	51929761	1371	1371	1371	1371	0
298	20240923	142600	51929761	1371	1371	1371	1371	0
299	20240923	142500	51929761	1371	1371	1371	1371	0
300	20240923	142400	51929761	1371	1371	1371	1371	0
301	20240923	142300	51929761	1371	1372	1372	1371	23
302	20240923	142200	51898217	1373	1373	1373	1373	2
303	20240923	142100	51895471	1373	1373	1373	1373	17
304	20240923	142000	51872130	1374	1374	1374	1374	0
305	20240923	141900	51872130	1374	1374	1374	1374	0
306	20240923	141800	51872130	1374	1374	1374	1374	10
307	20240923	141700	51858390	1374	1375	1375	1374	11
308	20240923	141600	51843266	1375	1375	1375	1375	0
309	20240923	141500	51843266	1375	1375	1375	1375	1
310	20240923	141400	51841891	1376	1378	1378	1376	35
311	20240923	141300	51793698	1379	1379	1379	1379	0
312	20240923	141200	51793698	1379	1379	1379	1379	0
313	20240923	141100	51793698	1379	1379	1379	1379	0
314	20240923	141000	51793698	1379	1379	1379	1379	0
315	20240923	140900	51793698	1379	1379	1379	1379	0
316	20240923	140800	51793698	1379	1379	1379	1379	0
317	20240923	140700	51793698	1379	1379	1379	1379	0
318	20240923	140600	51793698	1379	1379	1379	1379	0
319	20240923	140500	51793698	1379	1379	1379	1379	0
320	20240923	140400	51793698	1379	1379	1379	1379	0
321	20240923	140300	51793698	1379	1379	1379	1379	0
322	20240923	140200	51793698	1379	1379	1379	1379	0
323	20240923	140100	51793698	1379	1379	1379	1379	2
324	20240923	140000	51790940	1380	1380	1380	1380	0
325	20240923	135900	51790940	1380	1380	1380	1380	0
326	20240923	135800	51790940	1380	1380	1380	1380	0
327	20240923	135700	51790940	1380	1380	1380	1380	0
328	20240923	135600	51790940	1380	1380	1380	1380	0
329	20240923	135500	51790940	1380	1380	1380	1380	0
330	20240923	135400	51790940	1380	1379	1380	1379	2
331	20240923	135300	51788181	1379	1379	1379	1379	0
332	20240923	135200	51788181	1379	1379	1379	1379	0
333	20240923	135100	51788181	1379	1379	1379	1379	0
334	20240923	135000	51788181	1379	1379	1379	1379	0
335	20240923	134900	51788181	1379	1379	1379	1379	0
336	20240923	134800	51788181	1379	1380	1380	1379	3
337	20240923	134700	51784042	1380	1380	1380	1380	0
338	20240923	134600	51784042	1380	1380	1380	1380	0
339	20240923	134500	51784042	1380	1380	1380	1380	0
340	20240923	134400	51784042	1380	1380	1380	1380	0
341	20240923	134300	51784042	1380	1380	1380	1380	0
342	20240923	134200	51784042	1380	1380	1380	1380	2
343	20240923	134100	51781282	1380	1380	1380	1380	2
344	20240923	134000	51778522	1381	1381	1381	1381	0
345	20240923	133900	51778522	1381	1381	1381	1381	0
346	20240923	133800	51778522	1381	1381	1381	1381	0
347	20240923	133700	51778522	1381	1381	1381	1381	47
348	20240923	133600	51713615	1381	1380	1381	1380	5
349	20240923	133500	51706713	1380	1380	1380	1380	0
350	20240923	133400	51706713	1380	1380	1380	1380	0
351	20240923	133300	51706713	1380	1380	1380	1380	0
352	20240923	133200	51706713	1380	1380	1380	1380	0
353	20240923	133100	51706713	1380	1380	1380	1380	3
354	20240923	133000	51702573	1380	1380	1380	1380	2
355	20240923	132900	51699813	1379	1379	1379	1379	0
356	20240923	132800	51699813	1379	1379	1379	1379	3
357	20240923	132700	51695676	1379	1379	1379	1379	0
358	20240923	132600	51695676	1379	1379	1379	1379	0
359	20240923	132500	51695676	1379	1379	1379	1379	0
360	20240923	132400	51695676	1379	1379	1379	1379	1003
361	20240923	132300	50312539	1379	1379	1379	1379	10
362	20240923	132200	50298749	1378	1379	1379	1378	11
363	20240923	132100	50283583	1379	1379	1379	1379	0
364	20240923	132000	50283583	1379	1380	1380	1379	14
365	20240923	131900	50264274	1381	1381	1381	1381	0
366	20240923	131800	50264274	1381	1381	1381	1381	2
367	20240923	131700	50261512	1381	1381	1381	1381	0
368	20240923	131600	50261512	1381	1381	1381	1381	0
369	20240923	131500	50261512	1381	1381	1381	1381	49
370	20240923	131400	50193843	1381	1381	1381	1381	0
371	20240923	131300	50193843	1381	1381	1381	1381	0
372	20240923	131200	50193843	1381	1381	1381	1381	1
373	20240923	131100	50192462	1381	1381	1381	1381	6
374	20240923	131000	50184176	1381	1381	1381	1381	0
375	20240923	130900	50184176	1381	1381	1381	1381	0
376	20240923	130800	50184176	1381	1381	1381	1381	0
377	20240923	130700	50184176	1381	1381	1381	1381	0
378	20240923	130600	50184176	1381	1380	1381	1380	12
379	20240923	130500	50167607	1381	1381	1381	1381	0
380	20240923	130400	50167607	1381	1381	1381	1381	0
381	20240923	130300	50167607	1381	1381	1381	1381	0
382	20240923	130200	50167607	1381	1381	1381	1381	0
383	20240923	130100	50167607	1381	1381	1381	1381	6
384	20240923	130000	50159321	1381	1381	1381	1381	1
385	20240923	125900	50157940	1380	1380	1380	1380	0
386	20240923	125800	50157940	1380	1380	1380	1380	0
387	20240923	125700	50157940	1380	1380	1380	1380	0
388	20240923	125600	50157940	1380	1380	1380	1380	2
389	20240923	125500	50155180	1384	1384	1384	1384	0
390	20240923	125400	50155180	1384	1384	1384	1384	1
391	20240923	125300	50153796	1380	1381	1381	1380	16
392	20240923	125200	50131711	1381	1381	1381	1381	0
393	20240923	125100	50131711	1381	1381	1381	1381	0
394	20240923	125000	50131711	1381	1381	1381	1381	0
395	20240923	124900	50131711	1381	1386	1386	1381	1062
396	20240923	124800	48660459	1389	1386	1389	1386	15
397	20240923	124700	48639666	1387	1389	1390	1387	157
398	20240923	124600	48421448	1386	1386	1389	1383	25
399	20240923	124500	48386763	1387	1387	1387	1382	63
400	20240923	124400	48299387	1383	1383	1383	1383	0
401	20240923	124300	48299387	1383	1375	1386	1375	4221
402	20240923	124200	42473667	1375	1375	1375	1375	274
403	20240923	124100	42096917	1375	1370	1375	1367	4277
404	20240923	124000	36225540	1361	1369	1374	1361	10664
405	20240923	123900	21637982	1370	1369	1370	1369	141
406	20240923	123800	21444951	1369	1368	1369	1368	1018
407	20240923	123700	20051490	1368	1368	1368	1368	0
408	20240923	123600	20051490	1368	1368	1368	1368	6
409	20240923	123500	20043282	1367	1367	1367	1367	0
410	20240923	123400	20043282	1367	1367	1367	1367	5
411	20240923	123300	20036447	1368	1368	1368	1368	0
412	20240923	123200	20036447	1368	1368	1368	1368	40
413	20240923	123100	19981727	1368	1368	1368	1368	0
414	20240923	123000	19981727	1368	1368	1368	1368	1
415	20240923	122900	19980359	1367	1367	1367	1367	0
416	20240923	122800	19980359	1367	1367	1367	1367	0
417	20240923	122700	19980359	1367	1367	1367	1367	0
418	20240923	122600	19980359	1367	1367	1367	1367	5
419	20240923	122500	19973524	1367	1367	1367	1367	5
420	20240923	122400	19966689	1368	1368	1368	1368	1
421	20240923	122300	19965321	1367	1367	1367	1367	0
422	20240923	122200	19965321	1367	1367	1367	1367	0
423	20240923	122100	19965321	1367	1367	1367	1367	0
424	20240923	122000	19965321	1367	1367	1367	1367	0
425	20240923	121900	19965321	1367	1367	1367	1367	0
426	20240923	121800	19965321	1367	1368	1368	1367	6
427	20240923	121700	19957118	1366	1366	1366	1366	0
428	20240923	121600	19957118	1366	1366	1366	1366	139
429	20240923	121500	19767244	1368	1368	1368	1368	0
430	20240923	121400	19767244	1368	1368	1368	1368	0
431	20240923	121300	19767244	1368	1368	1368	1368	0
432	20240923	121200	19767244	1368	1368	1368	1368	1
433	20240923	121100	19765876	1367	1368	1368	1367	236
434	20240923	121000	19443128	1368	1369	1369	1368	52
435	20240923	120900	19371942	1369	1369	1369	1369	0
436	20240923	120800	19371942	1369	1369	1369	1369	0
437	20240923	120700	19371942	1369	1369	1369	1369	1
438	20240923	120600	19370573	1369	1369	1369	1369	1
439	20240923	120500	19369204	1368	1368	1368	1368	0
440	20240923	120400	19369204	1368	1368	1368	1368	0
441	20240923	120300	19369204	1368	1368	1368	1368	10
442	20240923	120200	19355524	1368	1368	1368	1368	50
443	20240923	120100	19287124	1368	1368	1368	1368	0
444	20240923	120000	19287124	1368	1368	1368	1368	1
445	20240923	115900	19285756	1368	1368	1368	1368	0
446	20240923	115800	19285756	1368	1368	1368	1368	0
447	20240923	115700	19285756	1368	1368	1368	1368	0
448	20240923	115600	19285756	1368	1368	1368	1368	0
449	20240923	115500	19285756	1368	1368	1368	1368	0
450	20240923	115400	19285756	1368	1367	1368	1367	51
451	20240923	115300	19216038	1366	1366	1366	1366	0
452	20240923	115200	19216038	1366	1366	1366	1366	0
453	20240923	115100	19216038	1366	1366	1366	1366	0
454	20240923	115000	19216038	1366	1367	1367	1366	114
455	20240923	114900	19060220	1367	1367	1367	1367	9
456	20240923	114800	19047917	1368	1368	1368	1368	1
457	20240923	114700	19046549	1368	1368	1368	1368	0
458	20240923	114600	19046549	1368	1368	1368	1368	0
459	20240923	114500	19046549	1368	1368	1368	1368	0
460	20240923	114400	19046549	1368	1368	1368	1368	0
461	20240923	114300	19046549	1368	1368	1368	1368	0
462	20240923	114200	19046549	1368	1368	1368	1368	1
463	20240923	114100	19045181	1366	1366	1366	1366	0
464	20240923	114000	19045181	1366	1366	1366	1366	0
465	20240923	113900	19045181	1366	1366	1366	1366	96
466	20240923	113800	18914045	1367	1367	1367	1367	0
467	20240923	113700	18914045	1367	1367	1367	1367	0
468	20240923	113600	18914045	1367	1368	1368	1367	94
469	20240923	113500	18785546	1369	1369	1369	1369	0
470	20240923	113400	18785546	1369	1369	1369	1369	0
471	20240923	113300	18785546	1369	1369	1369	1369	0
472	20240923	113200	18785546	1369	1368	1369	1368	53
473	20240923	113100	18713039	1369	1369	1369	1369	0
474	20240923	113000	18713039	1369	1368	1369	1368	3
475	20240923	112900	18708933	1368	1368	1368	1368	0
476	20240923	112800	18708933	1368	1368	1368	1368	0
477	20240923	112700	18708933	1368	1368	1368	1368	5
478	20240923	112600	18702093	1367	1367	1367	1367	131
479	20240923	112500	18523016	1368	1368	1368	1368	0
480	20240923	112400	18523016	1368	1368	1368	1368	1
481	20240923	112300	18521648	1368	1368	1368	1368	73
482	20240923	112200	18421784	1368	1368	1368	1368	0
483	20240923	112100	18421784	1368	1369	1369	1368	47
484	20240923	112000	18357483	1369	1369	1369	1369	0
485	20240923	111900	18357483	1369	1369	1369	1369	72
486	20240923	111800	18258915	1369	1369	1369	1369	1
487	20240923	111700	18257546	1369	1369	1369	1369	0
488	20240923	111600	18257546	1369	1369	1369	1369	11
489	20240923	111500	18242487	1368	1368	1368	1368	0
490	20240923	111400	18242487	1368	1368	1368	1368	0
491	20240923	111300	18242487	1368	1368	1368	1368	11
492	20240923	111200	18227439	1369	1369	1369	1369	1
493	20240923	111100	18226070	1368	1368	1368	1368	0
494	20240923	111000	18226070	1368	1368	1368	1368	0
495	20240923	110900	18226070	1368	1368	1368	1368	0
496	20240923	110800	18226070	1368	1368	1368	1368	3
497	20240923	110700	18221966	1368	1368	1368	1368	50
498	20240923	110600	18153566	1368	1368	1368	1368	51
499	20240923	110500	18083798	1368	1368	1368	1368	0
500	20240923	110400	18083798	1368	1368	1368	1368	6
501	20240923	110300	18075590	1368	1368	1368	1368	6
502	20240923	110200	18067382	1368	1368	1368	1368	0
503	20240923	110100	18067382	1368	1368	1368	1368	0
504	20240923	110000	18067382	1368	1368	1368	1368	6
505	20240923	105900	18059174	1369	1369	1369	1369	0
506	20240923	105800	18059174	1369	1369	1369	1369	0
507	20240923	105700	18059174	1369	1369	1369	1369	0
508	20240923	105600	18059174	1369	1367	1369	1367	7
509	20240923	105500	18049599	1366	1366	1366	1366	0
510	20240923	105400	18049599	1366	1366	1366	1366	0
511	20240923	105300	18049599	1366	1366	1366	1366	0
512	20240923	105200	18049599	1366	1366	1366	1366	0
513	20240923	105100	18049599	1366	1366	1366	1366	1
514	20240923	105000	18048233	1366	1366	1366	1366	0
515	20240923	104900	18048233	1366	1366	1367	1366	15
516	20240923	104800	18027741	1367	1366	1369	1366	16
517	20240923	104700	18005869	1365	1365	1365	1365	0
518	20240923	104600	18005869	1365	1365	1365	1365	28
519	20240923	104500	17967649	1365	1365	1365	1365	0
520	20240923	104400	17967649	1365	1365	1365	1365	5
521	20240923	104300	17960824	1364	1364	1364	1364	127
522	20240923	104200	17787596	1365	1365	1365	1365	0
523	20240923	104100	17787596	1365	1365	1365	1365	0
524	20240923	104000	17787596	1365	1365	1365	1365	0
525	20240923	103900	17787596	1365	1365	1365	1365	0
526	20240923	103800	17787596	1365	1365	1365	1365	2
527	20240923	103700	17784866	1365	1365	1365	1365	10
528	20240923	103600	17771216	1365	1366	1366	1365	596
529	20240923	103500	16957671	1366	1366	1366	1366	41
530	20240923	103400	16901665	1367	1368	1368	1367	299
531	20240923	103300	16492881	1369	1369	1369	1369	0
532	20240923	103200	16492881	1369	1369	1369	1369	0
533	20240923	103100	16492881	1369	1370	1370	1369	14
534	20240923	103000	16473710	1369	1369	1369	1369	0
535	20240923	102900	16473710	1369	1369	1369	1369	0
536	20240923	102800	16473710	1369	1369	1369	1369	12
537	20240923	102700	16457282	1369	1369	1369	1369	0
538	20240923	102600	16457282	1369	1369	1369	1369	0
539	20240923	102500	16457282	1369	1369	1369	1369	0
540	20240923	102400	16457282	1369	1369	1369	1369	241
541	20240923	102300	16127353	1370	1370	1370	1370	0
542	20240923	102200	16127353	1370	1370	1370	1370	0
543	20240923	102100	16127353	1370	1370	1370	1370	0
544	20240923	102000	16127353	1370	1370	1370	1370	0
545	20240923	101900	16127353	1370	1372	1372	1370	5516
546	20240923	101800	8559548	1373	1373	1373	1373	0
547	20240923	101700	8559548	1373	1373	1373	1373	0
548	20240923	101600	8559548	1373	1373	1373	1373	0
549	20240923	101500	8559548	1373	1373	1373	1373	0
550	20240923	101400	8559548	1373	1373	1373	1373	0
551	20240923	101300	8559548	1373	1373	1373	1373	1
552	20240923	101200	8558175	1373	1373	1373	1373	0
553	20240923	101100	8558175	1373	1373	1373	1373	521
554	20240923	101000	7842842	1373	1373	1373	1373	0
555	20240923	100900	7842842	1373	1373	1373	1373	0
556	20240923	100800	7842842	1373	1373	1373	1373	0
557	20240923	100700	7842842	1373	1373	1373	1373	91
558	20240923	100600	7717899	1374	1374	1374	1374	6
559	20240923	100500	7709655	1374	1374	1374	1374	0
560	20240923	100400	7709655	1374	1374	1374	1374	0
561	20240923	100300	7709655	1374	1374	1374	1374	0
562	20240923	100200	7709655	1374	1374	1374	1374	0
563	20240923	100100	7709655	1374	1374	1374	1374	6
564	20240923	100000	7701411	1374	1374	1374	1374	0
565	20240923	095900	7701411	1374	1374	1374	1374	0
566	20240923	095800	7701411	1374	1374	1374	1374	0
567	20240923	095700	7701411	1374	1374	1374	1374	0
568	20240923	095600	7701411	1374	1374	1374	1374	5
569	20240923	095500	7694541	1374	1374	1374	1374	0
570	20240923	095400	7694541	1374	1374	1374	1374	0
571	20240923	095300	7694541	1374	1374	1374	1374	0
572	20240923	095200	7694541	1374	1374	1374	1374	0
573	20240923	095100	7694541	1374	1374	1374	1374	6
574	20240923	095000	7686297	1373	1373	1373	1373	0
575	20240923	094900	7686297	1373	1373	1373	1373	0
576	20240923	094800	7686297	1373	1373	1373	1373	423
577	20240923	094700	7105518	1373	1373	1373	1373	0
578	20240923	094600	7105518	1373	1373	1373	1373	5
579	20240923	094500	7098653	1373	1373	1373	1373	0
580	20240923	094400	7098653	1373	1373	1373	1373	36
581	20240923	094300	7049225	1373	1373	1373	1373	60
582	20240923	094200	6966845	1373	1373	1373	1373	0
583	20240923	094100	6966845	1373	1373	1373	1373	0
584	20240923	094000	6966845	1373	1373	1373	1373	0
585	20240923	093900	6966845	1373	1373	1373	1373	0
586	20240923	093800	6966845	1373	1373	1373	1373	0
587	20240923	093700	6966845	1373	1373	1373	1373	0
588	20240923	093600	6966845	1373	1373	1373	1373	0
589	20240923	093500	6966845	1373	1373	1373	1373	0
590	20240923	093400	6966845	1373	1373	1373	1373	0
591	20240923	093300	6966845	1373	1373	1373	1373	0
592	20240923	093200	6966845	1373	1373	1373	1373	0
593	20240923	093100	6966845	1373	1373	1373	1373	0
594	20240923	093000	6966845	1373	1373	1373	1373	0
595	20240923	092900	6966845	1373	1373	1373	1373	1
596	20240923	092800	6965472	1372	1372	1372	1372	0
597	20240923	092700	6965472	1372	1372	1372	1372	0
598	20240923	092600	6965472	1372	1372	1372	1372	0
599	20240923	092500	6965472	1372	1372	1372	1372	0
600	20240923	092400	6965472	1372	1372	1372	1372	0
601	20240923	092300	6965472	1372	1372	1372	1372	0
602	20240923	092200	6965472	1372	1372	1372	1372	0
603	20240923	092100	6965472	1372	1372	1372	1372	0
604	20240923	092000	6965472	1372	1372	1372	1372	0
605	20240923	091900	6965472	1372	1372	1372	1372	0
606	20240923	091800	6965472	1372	1372	1372	1372	0
607	20240923	091700	6965472	1372	1372	1372	1372	2714
608	20240923	091600	3241864	1375	1375	1375	1375	31
609	20240923	091500	3199239	1373	1373	1373	1373	0
610	20240923	091400	3199239	1373	1373	1373	1373	55
611	20240923	091300	3123724	1372	1372	1372	1372	0
612	20240923	091200	3123724	1372	1372	1372	1372	0
613	20240923	091100	3123724	1372	1372	1372	1372	0
614	20240923	091000	3123724	1372	1372	1372	1372	0
615	20240923	090900	3123724	1372	1372	1372	1372	0
616	20240923	090800	3123724	1372	1372	1372	1372	161
617	20240923	090700	2902832	1372	1372	1372	1372	0
618	20240923	090600	2902832	1372	1372	1372	1372	96
619	20240923	090500	2771120	1370	1370	1370	1370	0
620	20240923	090400	2771120	1370	1370	1370	1370	0
621	20240923	090300	2771120	1370	1370	1370	1370	34
622	20240923	090200	2724540	1371	1371	1371	1371	0
623	20240923	090100	2724540	1371	1371	1371	1371	0
624	20240923	090000	2724540	1371	1371	1371	1371	1640