KissMeData/060260/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	193700	111594452	1559	1559	1559	1559	654
3	20240912	193600	111594452	1559	1559	1559	1559	0
4	20240912	193500	111594452	1559	1559	1559	1559	0
5	20240912	193400	111594452	1559	1559	1559	1559	0
6	20240912	193300	111594452	1559	1559	1559	1559	0
7	20240912	193200	111594452	1559	1559	1559	1559	0
8	20240912	193100	111594452	1559	1559	1559	1559	0
9	20240912	193000	111594452	1559	1559	1559	1559	0
10	20240912	192900	111594452	1559	1559	1559	1559	0
11	20240912	192800	111594452	1559	1559	1559	1559	0
12	20240912	192700	111594452	1559	1559	1559	1559	0
13	20240912	192600	111594452	1559	1559	1559	1559	0
14	20240912	192500	111594452	1559	1559	1559	1559	0
15	20240912	192400	111594452	1559	1559	1559	1559	0
16	20240912	192300	111594452	1559	1559	1559	1559	0
17	20240912	192200	111594452	1559	1559	1559	1559	0
18	20240912	192100	111594452	1559	1559	1559	1559	0
19	20240912	192000	111594452	1559	1559	1559	1559	0
20	20240912	191900	111594452	1559	1559	1559	1559	0
21	20240912	191800	111594452	1559	1559	1559	1559	0
22	20240912	191700	111594452	1559	1559	1559	1559	0
23	20240912	191600	111594452	1559	1559	1559	1559	0
24	20240912	191500	111594452	1559	1559	1559	1559	0
25	20240912	191400	111594452	1559	1559	1559	1559	0
26	20240912	191300	111594452	1559	1559	1559	1559	0
27	20240912	191200	111594452	1559	1559	1559	1559	0
28	20240912	191100	111594452	1559	1559	1559	1559	0
29	20240912	191000	111594452	1559	1559	1559	1559	0
30	20240912	190900	111594452	1559	1559	1559	1559	0
31	20240912	190800	111594452	1559	1559	1559	1559	0
32	20240912	190700	111594452	1559	1559	1559	1559	654
33	20240912	190600	111594452	1559	1559	1559	1559	0
34	20240912	190500	111594452	1559	1559	1559	1559	0
35	20240912	190400	111594452	1559	1559	1559	1559	0
36	20240912	190300	111594452	1559	1559	1559	1559	0
37	20240912	190200	111594452	1559	1559	1559	1559	0
38	20240912	190100	111594452	1559	1559	1559	1559	0
39	20240912	190000	111594452	1559	1559	1559	1559	0
40	20240912	185900	111594452	1559	1559	1559	1559	0
41	20240912	185800	111594452	1559	1559	1559	1559	0
42	20240912	185700	111594452	1559	1559	1559	1559	0
43	20240912	185600	111594452	1559	1559	1559	1559	0
44	20240912	185500	111594452	1559	1559	1559	1559	0
45	20240912	185400	111594452	1559	1559	1559	1559	0
46	20240912	185300	111594452	1559	1559	1559	1559	0
47	20240912	185200	111594452	1559	1559	1559	1559	0
48	20240912	185100	111594452	1559	1559	1559	1559	0
49	20240912	185000	111594452	1559	1559	1559	1559	0
50	20240912	184900	111594452	1559	1559	1559	1559	0
51	20240912	184800	111594452	1559	1559	1559	1559	0
52	20240912	184700	111594452	1559	1559	1559	1559	0
53	20240912	184600	111594452	1559	1559	1559	1559	0
54	20240912	184500	111594452	1559	1559	1559	1559	0
55	20240912	184400	111594452	1559	1559	1559	1559	0
56	20240912	184300	111594452	1559	1559	1559	1559	0
57	20240912	184200	111594452	1559	1559	1559	1559	0
58	20240912	184100	111594452	1559	1559	1559	1559	0
59	20240912	184000	111594452	1559	1559	1559	1559	0
60	20240912	183900	111594452	1559	1559	1559	1559	0
61	20240912	183800	111594452	1559	1559	1559	1559	0
62	20240912	183700	111594452	1559	1559	1559	1559	654
63	20240912	183600	111594452	1559	1559	1559	1559	0
64	20240912	183500	111594452	1559	1559	1559	1559	0
65	20240912	183400	111594452	1559	1559	1559	1559	0
66	20240912	183300	111594452	1559	1559	1559	1559	0
67	20240912	183200	111594452	1559	1559	1559	1559	0
68	20240912	183100	111594452	1559	1559	1559	1559	0
69	20240912	183000	111594452	1559	1559	1559	1559	0
70	20240912	182900	111594452	1559	1559	1559	1559	0
71	20240912	182800	111594452	1559	1559	1559	1559	0
72	20240912	182700	111594452	1559	1559	1559	1559	0
73	20240912	182600	111594452	1559	1559	1559	1559	0
74	20240912	182500	111594452	1559	1559	1559	1559	0
75	20240912	182400	111594452	1559	1559	1559	1559	0
76	20240912	182300	111594452	1559	1559	1559	1559	0
77	20240912	182200	111594452	1559	1559	1559	1559	0
78	20240912	182100	111594452	1559	1559	1559	1559	0
79	20240912	182000	111594452	1559	1559	1559	1559	0
80	20240912	181900	111594452	1559	1559	1559	1559	0
81	20240912	181800	111594452	1559	1559	1559	1559	0
82	20240912	181700	111594452	1559	1559	1559	1559	0
83	20240912	181600	111594452	1559	1559	1559	1559	0
84	20240912	181500	111594452	1559	1559	1559	1559	0
85	20240912	181400	111594452	1559	1559	1559	1559	0
86	20240912	181300	111594452	1559	1559	1559	1559	0
87	20240912	181200	111594452	1559	1559	1559	1559	0
88	20240912	181100	111594452	1559	1559	1559	1559	0
89	20240912	181000	111594452	1559	1559	1559	1559	0
90	20240912	180900	111594452	1559	1559	1559	1559	0
91	20240912	180800	111594452	1559	1559	1559	1559	0
92	20240912	180700	111594452	1559	1559	1559	1559	654
93	20240912	180600	111594452	1559	1559	1559	1559	0
94	20240912	180500	111594452	1559	1559	1559	1559	0
95	20240912	180400	111594452	1559	1559	1559	1559	0
96	20240912	180300	111594452	1559	1559	1559	1559	0
97	20240912	180200	111594452	1559	1559	1559	1559	0
98	20240912	180100	111594452	1559	1559	1559	1559	0
99	20240912	180000	111594452	1559	1559	1559	1559	0
100	20240912	175900	111594452	1559	1559	1559	1559	0
101	20240912	175800	111594452	1559	1559	1559	1559	0
102	20240912	175700	111594452	1559	1559	1559	1559	0
103	20240912	175600	111594452	1559	1559	1559	1559	0
104	20240912	175500	111594452	1559	1559	1559	1559	0
105	20240912	175400	111594452	1559	1559	1559	1559	0
106	20240912	175300	111594452	1559	1559	1559	1559	0
107	20240912	175200	111594452	1559	1559	1559	1559	0
108	20240912	175100	111594452	1559	1559	1559	1559	0
109	20240912	175000	111594452	1559	1559	1559	1559	0
110	20240912	174900	111594452	1559	1559	1559	1559	0
111	20240912	174800	111594452	1559	1559	1559	1559	0
112	20240912	174700	111594452	1559	1559	1559	1559	0
113	20240912	174600	111594452	1559	1559	1559	1559	0
114	20240912	174500	111594452	1559	1559	1559	1559	0
115	20240912	174400	111594452	1559	1559	1559	1559	0
116	20240912	174300	111594452	1559	1559	1559	1559	0
117	20240912	174200	111594452	1559	1559	1559	1559	0
118	20240912	174100	111594452	1559	1559	1559	1559	0
119	20240912	174000	111594452	1559	1559	1559	1559	0
120	20240912	173900	111594452	1559	1559	1559	1559	0
121	20240912	173800	111594452	1559	1559	1559	1559	0
122	20240912	173700	111594452	1559	1559	1559	1559	654
123	20240912	173600	111594452	1559	1559	1559	1559	0
124	20240912	173500	111594452	1559	1559	1559	1559	0
125	20240912	173400	111594452	1559	1559	1559	1559	0
126	20240912	173300	111594452	1559	1559	1559	1559	0
127	20240912	173200	111594452	1559	1559	1559	1559	0
128	20240912	173100	111594452	1559	1559	1559	1559	0
129	20240912	173000	111594452	1559	1559	1559	1559	0
130	20240912	172900	111594452	1559	1559	1559	1559	0
131	20240912	172800	111594452	1559	1559	1559	1559	0
132	20240912	172700	111594452	1559	1559	1559	1559	0
133	20240912	172600	111594452	1559	1559	1559	1559	0
134	20240912	172500	111594452	1559	1559	1559	1559	0
135	20240912	172400	111594452	1559	1559	1559	1559	0
136	20240912	172300	111594452	1559	1559	1559	1559	0
137	20240912	172200	111594452	1559	1559	1559	1559	0
138	20240912	172100	111594452	1559	1559	1559	1559	0
139	20240912	172000	111594452	1559	1559	1559	1559	0
140	20240912	171900	111594452	1559	1559	1559	1559	0
141	20240912	171800	111594452	1559	1559	1559	1559	0
142	20240912	171700	111594452	1559	1559	1559	1559	0
143	20240912	171600	111594452	1559	1559	1559	1559	0
144	20240912	171500	111594452	1559	1559	1559	1559	0
145	20240912	171400	111594452	1559	1559	1559	1559	0
146	20240912	171300	111594452	1559	1559	1559	1559	0
147	20240912	171200	111594452	1559	1559	1559	1559	0
148	20240912	171100	111594452	1559	1559	1559	1559	0
149	20240912	171000	111594452	1559	1559	1559	1559	0
150	20240912	170900	111594452	1559	1559	1559	1559	0
151	20240912	170800	111594452	1559	1559	1559	1559	0
152	20240912	170700	111594452	1559	1559	1559	1559	654
153	20240912	170600	111594452	1559	1559	1559	1559	0
154	20240912	170500	111594452	1559	1559	1559	1559	0
155	20240912	170400	111594452	1559	1559	1559	1559	0
156	20240912	170300	111594452	1559	1559	1559	1559	0
157	20240912	170200	111594452	1559	1559	1559	1559	0
158	20240912	170100	111594452	1559	1559	1559	1559	0
159	20240912	170000	111594452	1559	1559	1559	1559	0
160	20240912	165900	111594452	1559	1559	1559	1559	0
161	20240912	165800	111594452	1559	1559	1559	1559	0
162	20240912	165700	111594452	1559	1559	1559	1559	0
163	20240912	165600	111594452	1559	1559	1559	1559	0
164	20240912	165500	111594452	1559	1559	1559	1559	0
165	20240912	165400	111594452	1559	1559	1559	1559	0
166	20240912	165300	111594452	1559	1559	1559	1559	0
167	20240912	165200	111594452	1559	1559	1559	1559	0
168	20240912	165100	111594452	1559	1559	1559	1559	0
169	20240912	165000	111594452	1559	1559	1559	1559	0
170	20240912	164900	111594452	1559	1559	1559	1559	0
171	20240912	164800	111594452	1559	1559	1559	1559	0
172	20240912	164700	111594452	1559	1559	1559	1559	0
173	20240912	164600	111594452	1559	1559	1559	1559	0
174	20240912	164500	111594452	1559	1559	1559	1559	0
175	20240912	164400	111594452	1559	1559	1559	1559	0
176	20240912	164300	111594452	1559	1559	1559	1559	0
177	20240912	164200	111594452	1559	1559	1559	1559	0
178	20240912	164100	111594452	1559	1559	1559	1559	0
179	20240912	164000	111594452	1559	1559	1559	1559	0
180	20240912	163900	111594452	1559	1559	1559	1559	0
181	20240912	163800	111594452	1559	1559	1559	1559	0
182	20240912	163700	111594452	1559	1559	1559	1559	654
183	20240912	163600	111594452	1559	1559	1559	1559	0
184	20240912	163500	111594452	1559	1559	1559	1559	0
185	20240912	163400	111594452	1559	1559	1559	1559	0
186	20240912	163300	111594452	1559	1559	1559	1559	0
187	20240912	163200	111594452	1559	1559	1559	1559	0
188	20240912	163100	111594452	1559	1559	1559	1559	0
189	20240912	163000	111594452	1559	1559	1559	1559	0
190	20240912	162900	111594452	1559	1559	1559	1559	0
191	20240912	162800	111594452	1559	1559	1559	1559	0
192	20240912	162700	111594452	1559	1559	1559	1559	0
193	20240912	162600	111594452	1559	1559	1559	1559	0
194	20240912	162500	111594452	1559	1559	1559	1559	0
195	20240912	162400	111594452	1559	1559	1559	1559	0
196	20240912	162300	111594452	1559	1559	1559	1559	0
197	20240912	162200	111594452	1559	1559	1559	1559	0
198	20240912	162100	111594452	1559	1559	1559	1559	0
199	20240912	162000	111594452	1559	1559	1559	1559	0
200	20240912	161900	111594452	1559	1559	1559	1559	0
201	20240912	161800	111594452	1559	1559	1559	1559	0
202	20240912	161700	111594452	1559	1559	1559	1559	0
203	20240912	161600	111594452	1559	1559	1559	1559	0
204	20240912	161500	111594452	1559	1559	1559	1559	0
205	20240912	161400	111594452	1559	1559	1559	1559	0
206	20240912	161300	111594452	1559	1559	1559	1559	0
207	20240912	161200	111594452	1559	1559	1559	1559	0
208	20240912	161100	111594452	1559	1559	1559	1559	0
209	20240912	161000	111594452	1559	1559	1559	1559	0
210	20240912	160900	111594452	1559	1559	1559	1559	0
211	20240912	160800	111594452	1559	1559	1559	1559	0
212	20240912	160700	111594452	1559	1559	1559	1559	654
213	20240912	160600	111594452	1559	1559	1559	1559	0
214	20240912	160500	111594452	1559	1559	1559	1559	0
215	20240912	160400	111594452	1559	1559	1559	1559	0
216	20240912	160300	111594452	1559	1559	1559	1559	0
217	20240912	160200	111594452	1559	1559	1559	1559	0
218	20240912	160100	111594452	1559	1559	1559	1559	0
219	20240912	160000	111594452	1559	1559	1559	1559	0
220	20240912	155900	111594452	1559	1559	1559	1559	0
221	20240912	155800	111594452	1559	1559	1559	1559	0
222	20240912	155700	111594452	1559	1559	1559	1559	0
223	20240912	155600	111594452	1559	1559	1559	1559	0
224	20240912	155500	111594452	1559	1559	1559	1559	0
225	20240912	155400	111594452	1559	1559	1559	1559	0
226	20240912	155300	111594452	1559	1559	1559	1559	0
227	20240912	155200	111594452	1559	1559	1559	1559	0
228	20240912	155100	111594452	1559	1559	1559	1559	0
229	20240912	155000	111594452	1559	1559	1559	1559	0
230	20240912	154900	111594452	1559	1559	1559	1559	0
231	20240912	154800	111594452	1559	1559	1559	1559	0
232	20240912	154700	111594452	1559	1559	1559	1559	0
233	20240912	154600	111594452	1559	1559	1559	1559	0
234	20240912	154500	111594452	1559	1559	1559	1559	0
235	20240912	154400	111594452	1559	1559	1559	1559	0
236	20240912	154300	111594452	1559	1559	1559	1559	0
237	20240912	154200	111594452	1559	1559	1559	1559	0
238	20240912	154100	111594452	1559	1559	1559	1559	0
239	20240912	154000	111594452	1559	1559	1559	1559	0
240	20240912	153900	111594452	1559	1559	1559	1559	0
241	20240912	153800	111594452	1559	1559	1559	1559	0
242	20240912	153700	111594452	1559	1559	1559	1559	654
243	20240912	153600	111594452	1559	1559	1559	1559	0
244	20240912	153500	111594452	1559	1559	1559	1559	0
245	20240912	153400	111594452	1559	1559	1559	1559	0
246	20240912	153300	111594452	1559	1559	1559	1559	0
247	20240912	153200	111594452	1559	1559	1559	1559	0
248	20240912	153100	111594452	1559	1559	1559	1559	0
249	20240912	153000	111594452	1559	1559	1559	1559	654
250	20240912	152900	110574866	1567	1567	1567	1567	0
251	20240912	152800	110574866	1567	1567	1567	1567	0
252	20240912	152700	110574866	1567	1567	1567	1567	0
253	20240912	152600	110574866	1567	1567	1567	1567	0
254	20240912	152500	110574866	1567	1567	1567	1567	0
255	20240912	152400	110574866	1567	1567	1567	1567	0
256	20240912	152300	110574866	1567	1567	1567	1567	0
257	20240912	152200	110574866	1567	1567	1567	1567	0
258	20240912	152100	110574866	1567	1567	1567	1567	0
259	20240912	152000	110574866	1567	1567	1567	1567	0
260	20240912	151900	110574866	1567	1567	1567	1567	0
261	20240912	151800	110574866	1567	1567	1567	1567	0
262	20240912	151700	110574866	1567	1567	1567	1567	0
263	20240912	151600	110574866	1567	1567	1567	1567	0
264	20240912	151500	110574866	1567	1567	1567	1567	0
265	20240912	151400	110574866	1567	1567	1567	1567	319
266	20240912	151300	110074993	1567	1567	1567	1567	0
267	20240912	151200	110074993	1567	1567	1567	1567	0
268	20240912	151100	110074993	1567	1567	1567	1567	200
269	20240912	151000	109761593	1567	1567	1567	1567	4
270	20240912	150900	109755325	1567	1567	1567	1567	1
271	20240912	150800	109753758	1568	1568	1568	1568	1
272	20240912	150700	109752190	1567	1567	1567	1567	228
273	20240912	150600	109394914	1567	1557	1567	1557	493
274	20240912	150500	108627295	1550	1550	1550	1550	0
275	20240912	150400	108627295	1550	1550	1550	1550	0
276	20240912	150300	108627295	1550	1550	1550	1550	0
277	20240912	150200	108627295	1550	1550	1550	1550	0
278	20240912	150100	108627295	1550	1550	1550	1550	0
279	20240912	150000	108627295	1550	1550	1550	1550	0
280	20240912	145900	108627295	1550	1550	1550	1550	0
281	20240912	145800	108627295	1550	1550	1550	1550	0
282	20240912	145700	108627295	1550	1550	1550	1550	0
283	20240912	145600	108627295	1550	1550	1550	1550	0
284	20240912	145500	108627295	1550	1550	1550	1550	0
285	20240912	145400	108627295	1550	1550	1550	1550	0
286	20240912	145300	108627295	1550	1550	1550	1550	0
287	20240912	145200	108627295	1550	1550	1550	1550	0
288	20240912	145100	108627295	1550	1550	1550	1550	0
289	20240912	145000	108627295	1550	1550	1550	1550	0
290	20240912	144900	108627295	1550	1550	1550	1550	0
291	20240912	144800	108627295	1550	1550	1550	1550	0
292	20240912	144700	108627295	1550	1550	1550	1550	0
293	20240912	144600	108627295	1550	1550	1550	1550	0
294	20240912	144500	108627295	1550	1550	1550	1550	0
295	20240912	144400	108627295	1550	1550	1550	1550	558
296	20240912	144300	107762395	1550	1550	1550	1550	0
297	20240912	144200	107762395	1550	1550	1550	1550	0
298	20240912	144100	107762395	1550	1550	1550	1550	0
299	20240912	144000	107762395	1550	1550	1550	1550	0
300	20240912	143900	107762395	1550	1550	1550	1550	0
301	20240912	143800	107762395	1550	1550	1550	1550	0
302	20240912	143700	107762395	1550	1550	1550	1550	0
303	20240912	143600	107762395	1550	1550	1550	1550	0
304	20240912	143500	107762395	1550	1550	1550	1550	11
305	20240912	143400	107745345	1543	1543	1543	1543	0
306	20240912	143300	107745345	1543	1543	1543	1543	0
307	20240912	143200	107745345	1543	1543	1543	1543	0
308	20240912	143100	107745345	1543	1543	1543	1543	0
309	20240912	143000	107745345	1543	1543	1543	1543	0
310	20240912	142900	107745345	1543	1543	1543	1543	0
311	20240912	142800	107745345	1543	1543	1543	1543	0
312	20240912	142700	107745345	1543	1543	1543	1543	0
313	20240912	142600	107745345	1543	1543	1543	1543	0
314	20240912	142500	107745345	1543	1543	1543	1543	0
315	20240912	142400	107745345	1543	1543	1543	1543	0
316	20240912	142300	107745345	1543	1545	1550	1543	2845
317	20240912	142200	103349145	1545	1545	1545	1545	0
318	20240912	142100	103349145	1545	1545	1545	1545	103
319	20240912	142000	103190010	1543	1543	1543	1543	0
320	20240912	141900	103190010	1543	1543	1543	1543	270
321	20240912	141800	102773400	1544	1544	1544	1544	0
322	20240912	141700	102773400	1544	1544	1544	1544	0
323	20240912	141600	102773400	1544	1544	1544	1544	0
324	20240912	141500	102773400	1544	1544	1544	1544	0
325	20240912	141400	102773400	1544	1544	1544	1544	44
326	20240912	141300	102705464	1544	1544	1544	1544	10
327	20240912	141200	102690024	1544	1545	1545	1544	76
328	20240912	141100	102572654	1544	1544	1544	1544	1
329	20240912	141000	102571110	1545	1545	1545	1545	0
330	20240912	140900	102571110	1545	1545	1545	1545	0
331	20240912	140800	102571110	1545	1545	1545	1545	0
332	20240912	140700	102571110	1545	1545	1545	1545	0
333	20240912	140600	102571110	1545	1545	1545	1545	0
334	20240912	140500	102571110	1545	1545	1545	1545	0
335	20240912	140400	102571110	1545	1545	1545	1545	0
336	20240912	140300	102571110	1545	1545	1545	1545	0
337	20240912	140200	102571110	1545	1545	1545	1545	100
338	20240912	140100	102416610	1545	1545	1545	1545	0
339	20240912	140000	102416610	1545	1545	1545	1545	0
340	20240912	135900	102416610	1545	1545	1545	1545	63
341	20240912	135800	102319275	1545	1545	1545	1545	11
342	20240912	135700	102302280	1545	1545	1545	1545	0
343	20240912	135600	102302280	1545	1545	1545	1545	0
344	20240912	135500	102302280	1545	1545	1545	1545	61
345	20240912	135400	102208035	1545	1545	1545	1545	0
346	20240912	135300	102208035	1545	1545	1545	1545	1
347	20240912	135200	102206490	1545	1545	1545	1545	0
348	20240912	135100	102206490	1545	1545	1545	1545	0
349	20240912	135000	102206490	1545	1545	1545	1545	0
350	20240912	134900	102206490	1545	1545	1545	1545	0
351	20240912	134800	102206490	1545	1545	1545	1545	0
352	20240912	134700	102206490	1545	1545	1545	1545	710
353	20240912	134600	101109540	1545	1545	1545	1545	0
354	20240912	134500	101109540	1545	1545	1545	1545	0
355	20240912	134400	101109540	1545	1545	1545	1545	1
356	20240912	134300	101107995	1545	1545	1545	1545	0
357	20240912	134200	101107995	1545	1545	1545	1545	0
358	20240912	134100	101107995	1545	1545	1545	1545	0
359	20240912	134000	101107995	1545	1545	1545	1545	0
360	20240912	133900	101107995	1545	1545	1545	1545	0
361	20240912	133800	101107995	1545	1545	1545	1545	0
362	20240912	133700	101107995	1545	1545	1545	1545	30
363	20240912	133600	101061645	1545	1545	1545	1545	10
364	20240912	133500	101046195	1545	1545	1545	1545	0
365	20240912	133400	101046195	1545	1545	1545	1545	0
366	20240912	133300	101046195	1545	1545	1545	1545	0
367	20240912	133200	101046195	1545	1545	1545	1545	0
368	20240912	133100	101046195	1545	1545	1545	1545	10
369	20240912	133000	101030745	1545	1545	1545	1545	0
370	20240912	132900	101030745	1545	1545	1545	1545	0
371	20240912	132800	101030745	1545	1545	1545	1545	597
372	20240912	132700	100108380	1547	1547	1547	1547	0
373	20240912	132600	100108380	1547	1547	1547	1547	0
374	20240912	132500	100108380	1547	1547	1547	1547	0
375	20240912	132400	100108380	1547	1547	1547	1547	0
376	20240912	132300	100108380	1547	1547	1547	1547	10
377	20240912	132200	100092910	1538	1538	1538	1538	0
378	20240912	132100	100092910	1538	1538	1538	1538	0
379	20240912	132000	100092910	1538	1538	1538	1538	0
380	20240912	131900	100092910	1538	1538	1538	1538	0
381	20240912	131800	100092910	1538	1545	1545	1538	300
382	20240912	131700	99630654	1545	1545	1545	1545	3
383	20240912	131600	99626019	1545	1545	1545	1545	10
384	20240912	131500	99610569	1550	1547	1550	1546	1440
385	20240912	131400	97383477	1550	1550	1550	1550	0
386	20240912	131300	97383477	1550	1550	1550	1550	11
387	20240912	131200	97366427	1550	1550	1550	1550	1
388	20240912	131100	97364877	1550	1550	1550	1550	0
389	20240912	131000	97364877	1550	1552	1552	1550	2731
390	20240912	130900	93131735	1554	1554	1554	1554	0
391	20240912	130800	93131735	1554	1554	1554	1554	0
392	20240912	130700	93131735	1554	1554	1554	1554	0
393	20240912	130600	93131735	1554	1554	1554	1554	0
394	20240912	130500	93131735	1554	1554	1554	1554	0
395	20240912	130400	93131735	1554	1554	1554	1554	0
396	20240912	130300	93131735	1554	1554	1554	1554	71
397	20240912	130200	93021401	1554	1554	1554	1554	0
398	20240912	130100	93021401	1554	1554	1554	1554	0
399	20240912	130000	93021401	1554	1554	1554	1554	0
400	20240912	125900	93021401	1554	1554	1554	1554	11
401	20240912	125800	93004307	1556	1556	1556	1556	0
402	20240912	125700	93004307	1556	1556	1556	1556	14
403	20240912	125600	92982523	1557	1557	1557	1557	9
404	20240912	125500	92968510	1557	1557	1557	1557	0
405	20240912	125400	92968510	1557	1557	1557	1557	0
406	20240912	125300	92968510	1557	1557	1557	1557	0
407	20240912	125200	92968510	1557	1557	1557	1557	0
408	20240912	125100	92968510	1557	1557	1557	1557	0
409	20240912	125000	92968510	1557	1557	1557	1557	0
410	20240912	124900	92968510	1557	1557	1557	1557	0
411	20240912	124800	92968510	1557	1557	1557	1557	0
412	20240912	124700	92968510	1557	1557	1557	1557	0
413	20240912	124600	92968510	1557	1557	1557	1557	0
414	20240912	124500	92968510	1557	1557	1557	1557	0
415	20240912	124400	92968510	1557	1557	1557	1557	0
416	20240912	124300	92968510	1557	1557	1557	1557	0
417	20240912	124200	92968510	1557	1557	1557	1557	0
418	20240912	124100	92968510	1557	1557	1557	1557	0
419	20240912	124000	92968510	1557	1557	1557	1557	0
420	20240912	123900	92968510	1557	1557	1557	1557	0
421	20240912	123800	92968510	1557	1557	1557	1557	0
422	20240912	123700	92968510	1557	1557	1557	1557	0
423	20240912	123600	92968510	1557	1557	1557	1557	1
424	20240912	123500	92966953	1558	1558	1558	1558	12
425	20240912	123400	92948257	1558	1558	1558	1558	0
426	20240912	123300	92948257	1558	1559	1559	1558	2176
427	20240912	123200	89558017	1558	1558	1558	1558	0
428	20240912	123100	89558017	1558	1558	1558	1558	0
429	20240912	123000	89558017	1558	1558	1558	1558	0
430	20240912	122900	89558017	1558	1558	1558	1558	0
431	20240912	122800	89558017	1558	1558	1558	1558	0
432	20240912	122700	89558017	1558	1558	1558	1558	0
433	20240912	122600	89558017	1558	1558	1558	1558	0
434	20240912	122500	89558017	1558	1558	1558	1558	0
435	20240912	122400	89558017	1558	1558	1558	1558	0
436	20240912	122300	89558017	1558	1558	1558	1558	0
437	20240912	122200	89558017	1558	1558	1558	1558	0
438	20240912	122100	89558017	1558	1558	1558	1558	0
439	20240912	122000	89558017	1558	1558	1558	1558	0
440	20240912	121900	89558017	1558	1558	1558	1558	0
441	20240912	121800	89558017	1558	1558	1558	1558	0
442	20240912	121700	89558017	1558	1558	1558	1558	0
443	20240912	121600	89558017	1558	1558	1558	1558	0
444	20240912	121500	89558017	1558	1558	1558	1558	30
445	20240912	121400	89511277	1558	1558	1558	1558	0
446	20240912	121300	89511277	1558	1558	1558	1558	0
447	20240912	121200	89511277	1558	1558	1558	1558	1
448	20240912	121100	89509719	1559	1559	1559	1559	41
449	20240912	121000	89445800	1561	1561	1561	1561	1
450	20240912	120900	89444239	1567	1567	1567	1567	0
451	20240912	120800	89444239	1567	1567	1567	1567	0
452	20240912	120700	89444239	1567	1567	1567	1567	0
453	20240912	120600	89444239	1567	1567	1567	1567	0
454	20240912	120500	89444239	1567	1567	1567	1567	0
455	20240912	120400	89444239	1567	1567	1567	1567	0
456	20240912	120300	89444239	1567	1567	1567	1567	0
457	20240912	120200	89444239	1567	1567	1567	1567	0
458	20240912	120100	89444239	1567	1567	1567	1567	0
459	20240912	120000	89444239	1567	1567	1567	1567	0
460	20240912	115900	89444239	1567	1567	1567	1567	200
461	20240912	115800	89130839	1567	1567	1567	1567	0
462	20240912	115700	89130839	1567	1567	1567	1567	0
463	20240912	115600	89130839	1567	1567	1567	1567	0
464	20240912	115500	89130839	1567	1567	1567	1567	12
465	20240912	115400	89112035	1565	1565	1565	1565	0
466	20240912	115300	89112035	1565	1565	1565	1565	0
467	20240912	115200	89112035	1565	1565	1565	1565	3
468	20240912	115100	89107340	1568	1568	1568	1568	0
469	20240912	115000	89107340	1568	1568	1568	1565	6
470	20240912	114900	89097935	1565	1565	1565	1565	1
471	20240912	114800	89096370	1569	1569	1569	1569	0
472	20240912	114700	89096370	1569	1569	1569	1569	0
473	20240912	114600	89096370	1569	1569	1569	1569	0
474	20240912	114500	89096370	1569	1569	1569	1569	0
475	20240912	114400	89096370	1569	1569	1569	1569	301
476	20240912	114300	88624101	1569	1569	1569	1569	0
477	20240912	114200	88624101	1569	1569	1569	1569	0
478	20240912	114100	88624101	1569	1569	1569	1569	1
479	20240912	114000	88622532	1562	1562	1562	1562	0
480	20240912	113900	88622532	1562	1562	1562	1562	0
481	20240912	113800	88622532	1562	1562	1562	1562	0
482	20240912	113700	88622532	1562	1562	1562	1562	0
483	20240912	113600	88622532	1562	1562	1562	1562	0
484	20240912	113500	88622532	1562	1562	1562	1562	0
485	20240912	113400	88622532	1562	1562	1562	1562	0
486	20240912	113300	88622532	1562	1562	1562	1562	0
487	20240912	113200	88622532	1562	1562	1562	1562	0
488	20240912	113100	88622532	1562	1562	1562	1562	694
489	20240912	113000	87538504	1559	1558	1559	1558	613
490	20240912	112900	86582862	1558	1558	1558	1558	0
491	20240912	112800	86582862	1558	1558	1558	1558	0
492	20240912	112700	86582862	1558	1558	1558	1558	0
493	20240912	112600	86582862	1558	1558	1558	1558	10
494	20240912	112500	86567282	1558	1558	1558	1558	0
495	20240912	112400	86567282	1558	1558	1558	1558	0
496	20240912	112300	86567282	1558	1558	1558	1558	51
497	20240912	112200	86487824	1558	1558	1558	1558	42
498	20240912	112100	86422388	1558	1558	1558	1558	0
499	20240912	112000	86422388	1558	1558	1558	1558	100
500	20240912	111900	86266588	1558	1558	1558	1558	0
501	20240912	111800	86266588	1558	1558	1558	1558	0
502	20240912	111700	86266588	1558	1558	1558	1558	0
503	20240912	111600	86266588	1558	1558	1558	1558	0
504	20240912	111500	86266588	1558	1558	1558	1558	12
505	20240912	111400	86247892	1554	1554	1554	1554	0
506	20240912	111300	86247892	1554	1554	1554	1554	0
507	20240912	111200	86247892	1554	1552	1554	1550	1589
508	20240912	111100	83781850	1550	1549	1550	1549	267
509	20240912	111000	83368047	1547	1547	1547	1547	0
510	20240912	110900	83368047	1547	1547	1547	1547	0
511	20240912	110800	83368047	1547	1547	1547	1547	0
512	20240912	110700	83368047	1547	1547	1547	1547	0
513	20240912	110600	83368047	1547	1548	1548	1547	29
514	20240912	110500	83323164	1549	1549	1549	1549	20
515	20240912	110400	83292184	1545	1545	1545	1545	32
516	20240912	110300	83242744	1545	1545	1545	1545	0
517	20240912	110200	83242744	1545	1545	1545	1545	0
518	20240912	110100	83242744	1545	1545	1545	1545	0
519	20240912	110000	83242744	1545	1545	1545	1545	0
520	20240912	105900	83242744	1545	1545	1545	1545	9
521	20240912	105800	83228839	1550	1550	1550	1550	1
522	20240912	105700	83227289	1549	1545	1549	1545	309
523	20240912	105600	82748692	1549	1549	1549	1549	0
524	20240912	105500	82748692	1549	1543	1549	1536	3388
525	20240912	105400	77542134	1546	1546	1546	1546	353
526	20240912	105300	76996396	1547	1549	1549	1547	191
527	20240912	105200	76700869	1550	1550	1550	1550	220
528	20240912	105100	76359869	1550	1553	1554	1550	232
529	20240912	105000	75999630	1553	1553	1553	1553	0
530	20240912	104900	75999630	1553	1553	1553	1553	0
531	20240912	104800	75999630	1553	1553	1553	1553	0
532	20240912	104700	75999630	1553	1553	1553	1553	7
533	20240912	104600	75988759	1553	1553	1553	1553	30
534	20240912	104500	75942169	1553	1553	1553	1553	15
535	20240912	104400	75918874	1553	1553	1553	1553	3
536	20240912	104300	75914215	1550	1550	1550	1550	0
537	20240912	104200	75914215	1550	1550	1550	1550	0
538	20240912	104100	75914215	1550	1546	1550	1546	56
539	20240912	104000	75827419	1546	1546	1546	1546	3
540	20240912	103900	75822781	1550	1553	1553	1550	531
541	20240912	103800	74998405	1561	1561	1561	1561	0
542	20240912	103700	74998405	1561	1561	1561	1561	1
543	20240912	103600	74996844	1561	1561	1561	1561	0
544	20240912	103500	74996844	1561	1561	1561	1561	12
545	20240912	103400	74978112	1554	1554	1554	1554	249
546	20240912	103300	74591166	1562	1562	1562	1562	0
547	20240912	103200	74591166	1562	1555	1562	1553	667
548	20240912	103100	73554846	1564	1566	1566	1564	41
549	20240912	103000	73490720	1553	1554	1554	1553	286
550	20240912	102900	73046362	1560	1560	1560	1560	0
551	20240912	102800	73046362	1560	1560	1560	1560	4
552	20240912	102700	73040122	1560	1559	1560	1559	387
553	20240912	102600	72436403	1559	1559	1560	1552	422
554	20240912	102500	71780086	1556	1556	1556	1556	3024
555	20240912	102400	67074742	1500	1500	1500	1500	0
556	20240912	102300	67074742	1500	1575	1575	1500	8648
557	20240912	102200	53530262	1575	1578	1578	1575	363
558	20240912	102100	52958507	1581	1581	1581	1579	24
559	20240912	102000	52920578	1581	1581	1581	1581	0
560	20240912	101900	52920578	1581	1581	1581	1581	0
561	20240912	101800	52920578	1581	1581	1581	1581	3
562	20240912	101700	52915835	1590	1590	1590	1590	0
563	20240912	101600	52915835	1590	1590	1590	1590	0
564	20240912	101500	52915835	1590	1590	1590	1590	1
565	20240912	101400	52914245	1590	1590	1590	1590	0
566	20240912	101300	52914245	1590	1590	1590	1590	1
567	20240912	101200	52912655	1590	1590	1590	1590	2
568	20240912	101100	52909475	1591	1579	1591	1578	331
569	20240912	101000	52383697	1586	1586	1586	1586	0
570	20240912	100900	52383697	1586	1586	1586	1586	3
571	20240912	100800	52378939	1586	1579	1586	1579	8
572	20240912	100700	52366286	1579	1586	1586	1579	26
573	20240912	100600	52325175	1574	1575	1575	1574	650
574	20240912	100500	51302064	1591	1591	1591	1591	0
575	20240912	100400	51302064	1591	1584	1593	1584	103
576	20240912	100300	51138896	1584	1584	1584	1584	0
577	20240912	100200	51138896	1584	1584	1584	1584	0
578	20240912	100100	51138896	1584	1584	1584	1584	0
579	20240912	100000	51138896	1584	1584	1584	1584	115
580	20240912	095900	50956736	1594	1594	1594	1594	0
581	20240912	095800	50956736	1594	1594	1594	1594	0
582	20240912	095700	50956736	1594	1594	1594	1594	0
583	20240912	095600	50956736	1594	1594	1594	1594	0
584	20240912	095500	50956736	1594	1594	1594	1594	12
585	20240912	095400	50937608	1574	1574	1574	1574	0
586	20240912	095300	50937608	1574	1575	1575	1574	121
587	20240912	095200	50747144	1574	1574	1574	1574	0
588	20240912	095100	50747144	1574	1574	1574	1574	0
589	20240912	095000	50747144	1574	1576	1576	1574	600
590	20240912	094900	49802492	1598	1598	1598	1598	3
591	20240912	094800	49797698	1599	1599	1599	1599	0
592	20240912	094700	49797698	1599	1599	1599	1599	0
593	20240912	094600	49797698	1599	1599	1599	1599	2
594	20240912	094500	49794500	1574	1589	1589	1574	5000
595	20240912	094400	41914248	1589	1589	1589	1589	0
596	20240912	094300	41914248	1589	1590	1590	1589	4000
597	20240912	094200	35554361	1590	1590	1590	1590	0
598	20240912	094100	35554361	1590	1590	1590	1590	1
599	20240912	094000	35552771	1590	1590	1590	1590	0
600	20240912	093900	35552771	1590	1590	1590	1590	710
601	20240912	093800	34423871	1599	1599	1599	1599	21
602	20240912	093700	34390292	1590	1590	1590	1590	0
603	20240912	093600	34390292	1590	1590	1590	1590	0
604	20240912	093500	34390292	1590	1590	1591	1590	2429
605	20240912	093400	30527055	1594	1593	1594	1589	13933
606	20240912	093300	8383055	1589	1589	1589	1589	0
607	20240912	093200	8383055	1589	1589	1589	1589	0
608	20240912	093100	8383055	1589	1608	1608	1589	2365
609	20240912	093000	4624045	1613	1613	1613	1613	0
610	20240912	092900	4624045	1613	1613	1613	1613	0
611	20240912	092800	4624045	1613	1613	1613	1613	0
612	20240912	092700	4624045	1613	1613	1613	1613	0
613	20240912	092600	4624045	1613	1613	1613	1613	0
614	20240912	092500	4624045	1613	1613	1613	1613	0
615	20240912	092400	4624045	1613	1613	1613	1613	0
616	20240912	092300	4624045	1613	1613	1613	1613	0
617	20240912	092200	4624045	1613	1613	1613	1613	0
618	20240912	092100	4624045	1613	1613	1613	1613	100
619	20240912	092000	4462745	1614	1614	1614	1614	0
620	20240912	091900	4462745	1614	1614	1614	1614	0
621	20240912	091800	4462745	1614	1614	1614	1614	0
622	20240912	091700	4462745	1614	1614	1614	1614	0
623	20240912	091600	4462745	1614	1614	1614	1614	100
624	20240912	091500	4301345	1614	1614	1614	1614	9
625	20240912	091400	4286819	1614	1614	1614	1614	0
626	20240912	091300	4286819	1614	1614	1614	1614	0
627	20240912	091200	4286819	1614	1614	1614	1614	591
628	20240912	091100	3332945	1614	1614	1614	1614	0
629	20240912	091000	3332945	1614	1614	1614	1614	0
630	20240912	090900	3332945	1614	1614	1614	1614	0
631	20240912	090800	3332945	1614	1614	1614	1614	2
632	20240912	090700	3329717	1614	1614	1614	1614	0
633	20240912	090600	3329717	1614	1614	1614	1614	0
634	20240912	090500	3329717	1614	1614	1614	1614	0
635	20240912	090400	3329717	1614	1615	1615	1614	2
636	20240912	090300	3326488	1615	1616	1616	1615	2
637	20240912	090200	3323257	1615	1615	1640	1615	1295
638	20240912	090100	1229437	1615	1663	1663	1615	121
639	20240912	090000	1029522	1613	1604	1666	1604	639