KissMeData/079970/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195000	72517790	1347	1347	1347	1347	307
3	20240911	194900	72517790	1347	1347	1347	1347	0
4	20240911	194800	72517790	1347	1347	1347	1347	0
5	20240911	194700	72517790	1347	1347	1347	1347	0
6	20240911	194600	72517790	1347	1347	1347	1347	0
7	20240911	194500	72517790	1347	1347	1347	1347	0
8	20240911	194400	72517790	1347	1347	1347	1347	0
9	20240911	194300	72517790	1347	1347	1347	1347	0
10	20240911	194200	72517790	1347	1347	1347	1347	0
11	20240911	194100	72517790	1347	1347	1347	1347	0
12	20240911	194000	72517790	1347	1347	1347	1347	0
13	20240911	193900	72517790	1347	1347	1347	1347	0
14	20240911	193800	72517790	1347	1347	1347	1347	0
15	20240911	193700	72517790	1347	1347	1347	1347	0
16	20240911	193600	72517790	1347	1347	1347	1347	0
17	20240911	193500	72517790	1347	1347	1347	1347	0
18	20240911	193400	72517790	1347	1347	1347	1347	0
19	20240911	193300	72517790	1347	1347	1347	1347	0
20	20240911	193200	72517790	1347	1347	1347	1347	0
21	20240911	193100	72517790	1347	1347	1347	1347	0
22	20240911	193000	72517790	1347	1347	1347	1347	0
23	20240911	192900	72517790	1347	1347	1347	1347	0
24	20240911	192800	72517790	1347	1347	1347	1347	0
25	20240911	192700	72517790	1347	1347	1347	1347	0
26	20240911	192600	72517790	1347	1347	1347	1347	0
27	20240911	192500	72517790	1347	1347	1347	1347	0
28	20240911	192400	72517790	1347	1347	1347	1347	0
29	20240911	192300	72517790	1347	1347	1347	1347	0
30	20240911	192200	72517790	1347	1347	1347	1347	0
31	20240911	192100	72517790	1347	1347	1347	1347	0
32	20240911	192000	72517790	1347	1347	1347	1347	307
33	20240911	191900	72517790	1347	1347	1347	1347	0
34	20240911	191800	72517790	1347	1347	1347	1347	0
35	20240911	191700	72517790	1347	1347	1347	1347	0
36	20240911	191600	72517790	1347	1347	1347	1347	0
37	20240911	191500	72517790	1347	1347	1347	1347	0
38	20240911	191400	72517790	1347	1347	1347	1347	0
39	20240911	191300	72517790	1347	1347	1347	1347	0
40	20240911	191200	72517790	1347	1347	1347	1347	0
41	20240911	191100	72517790	1347	1347	1347	1347	0
42	20240911	191000	72517790	1347	1347	1347	1347	0
43	20240911	190900	72517790	1347	1347	1347	1347	0
44	20240911	190800	72517790	1347	1347	1347	1347	0
45	20240911	190700	72517790	1347	1347	1347	1347	0
46	20240911	190600	72517790	1347	1347	1347	1347	0
47	20240911	190500	72517790	1347	1347	1347	1347	0
48	20240911	190400	72517790	1347	1347	1347	1347	0
49	20240911	190300	72517790	1347	1347	1347	1347	0
50	20240911	190200	72517790	1347	1347	1347	1347	0
51	20240911	190100	72517790	1347	1347	1347	1347	0
52	20240911	190000	72517790	1347	1347	1347	1347	0
53	20240911	185900	72517790	1347	1347	1347	1347	0
54	20240911	185800	72517790	1347	1347	1347	1347	0
55	20240911	185700	72517790	1347	1347	1347	1347	0
56	20240911	185600	72517790	1347	1347	1347	1347	0
57	20240911	185500	72517790	1347	1347	1347	1347	0
58	20240911	185400	72517790	1347	1347	1347	1347	0
59	20240911	185300	72517790	1347	1347	1347	1347	0
60	20240911	185200	72517790	1347	1347	1347	1347	0
61	20240911	185100	72517790	1347	1347	1347	1347	0
62	20240911	185000	72517790	1347	1347	1347	1347	307
63	20240911	184900	72517790	1347	1347	1347	1347	0
64	20240911	184800	72517790	1347	1347	1347	1347	0
65	20240911	184700	72517790	1347	1347	1347	1347	0
66	20240911	184600	72517790	1347	1347	1347	1347	0
67	20240911	184500	72517790	1347	1347	1347	1347	0
68	20240911	184400	72517790	1347	1347	1347	1347	0
69	20240911	184300	72517790	1347	1347	1347	1347	0
70	20240911	184200	72517790	1347	1347	1347	1347	0
71	20240911	184100	72517790	1347	1347	1347	1347	0
72	20240911	184000	72517790	1347	1347	1347	1347	0
73	20240911	183900	72517790	1347	1347	1347	1347	0
74	20240911	183800	72517790	1347	1347	1347	1347	0
75	20240911	183700	72517790	1347	1347	1347	1347	0
76	20240911	183600	72517790	1347	1347	1347	1347	0
77	20240911	183500	72517790	1347	1347	1347	1347	0
78	20240911	183400	72517790	1347	1347	1347	1347	0
79	20240911	183300	72517790	1347	1347	1347	1347	0
80	20240911	183200	72517790	1347	1347	1347	1347	0
81	20240911	183100	72517790	1347	1347	1347	1347	0
82	20240911	183000	72517790	1347	1347	1347	1347	0
83	20240911	182900	72517790	1347	1347	1347	1347	0
84	20240911	182800	72517790	1347	1347	1347	1347	0
85	20240911	182700	72517790	1347	1347	1347	1347	0
86	20240911	182600	72517790	1347	1347	1347	1347	0
87	20240911	182500	72517790	1347	1347	1347	1347	0
88	20240911	182400	72517790	1347	1347	1347	1347	0
89	20240911	182300	72517790	1347	1347	1347	1347	0
90	20240911	182200	72517790	1347	1347	1347	1347	0
91	20240911	182100	72517790	1347	1347	1347	1347	0
92	20240911	182000	72517790	1347	1347	1347	1347	307
93	20240911	181900	72517790	1347	1347	1347	1347	0
94	20240911	181800	72517790	1347	1347	1347	1347	0
95	20240911	181700	72517790	1347	1347	1347	1347	0
96	20240911	181600	72517790	1347	1347	1347	1347	0
97	20240911	181500	72517790	1347	1347	1347	1347	0
98	20240911	181400	72517790	1347	1347	1347	1347	0
99	20240911	181300	72517790	1347	1347	1347	1347	0
100	20240911	181200	72517790	1347	1347	1347	1347	0
101	20240911	181100	72517790	1347	1347	1347	1347	0
102	20240911	181000	72517790	1347	1347	1347	1347	0
103	20240911	180900	72517790	1347	1347	1347	1347	0
104	20240911	180800	72517790	1347	1347	1347	1347	0
105	20240911	180700	72517790	1347	1347	1347	1347	0
106	20240911	180600	72517790	1347	1347	1347	1347	0
107	20240911	180500	72517790	1347	1347	1347	1347	0
108	20240911	180400	72517790	1347	1347	1347	1347	0
109	20240911	180300	72517790	1347	1347	1347	1347	0
110	20240911	180200	72517790	1347	1347	1347	1347	0
111	20240911	180100	72517790	1347	1347	1347	1347	0
112	20240911	180000	72517790	1347	1347	1347	1347	0
113	20240911	175900	72517790	1347	1347	1347	1347	0
114	20240911	175800	72517790	1347	1347	1347	1347	0
115	20240911	175700	72517790	1347	1347	1347	1347	0
116	20240911	175600	72517790	1347	1347	1347	1347	0
117	20240911	175500	72517790	1347	1347	1347	1347	0
118	20240911	175400	72517790	1347	1347	1347	1347	0
119	20240911	175300	72517790	1347	1347	1347	1347	0
120	20240911	175200	72517790	1347	1347	1347	1347	0
121	20240911	175100	72517790	1347	1347	1347	1347	0
122	20240911	175000	72517790	1347	1347	1347	1347	307
123	20240911	174900	72517790	1347	1347	1347	1347	0
124	20240911	174800	72517790	1347	1347	1347	1347	0
125	20240911	174700	72517790	1347	1347	1347	1347	0
126	20240911	174600	72517790	1347	1347	1347	1347	0
127	20240911	174500	72517790	1347	1347	1347	1347	0
128	20240911	174400	72517790	1347	1347	1347	1347	0
129	20240911	174300	72517790	1347	1347	1347	1347	0
130	20240911	174200	72517790	1347	1347	1347	1347	0
131	20240911	174100	72517790	1347	1347	1347	1347	0
132	20240911	174000	72517790	1347	1347	1347	1347	0
133	20240911	173900	72517790	1347	1347	1347	1347	0
134	20240911	173800	72517790	1347	1347	1347	1347	0
135	20240911	173700	72517790	1347	1347	1347	1347	0
136	20240911	173600	72517790	1347	1347	1347	1347	0
137	20240911	173500	72517790	1347	1347	1347	1347	0
138	20240911	173400	72517790	1347	1347	1347	1347	0
139	20240911	173300	72517790	1347	1347	1347	1347	0
140	20240911	173200	72517790	1347	1347	1347	1347	0
141	20240911	173100	72517790	1347	1347	1347	1347	0
142	20240911	173000	72517790	1347	1347	1347	1347	0
143	20240911	172900	72517790	1347	1347	1347	1347	0
144	20240911	172800	72517790	1347	1347	1347	1347	0
145	20240911	172700	72517790	1347	1347	1347	1347	0
146	20240911	172600	72517790	1347	1347	1347	1347	0
147	20240911	172500	72517790	1347	1347	1347	1347	0
148	20240911	172400	72517790	1347	1347	1347	1347	0
149	20240911	172300	72517790	1347	1347	1347	1347	0
150	20240911	172200	72517790	1347	1347	1347	1347	0
151	20240911	172100	72517790	1347	1347	1347	1347	0
152	20240911	172000	72517790	1347	1347	1347	1347	307
153	20240911	171900	72517790	1347	1347	1347	1347	0
154	20240911	171800	72517790	1347	1347	1347	1347	0
155	20240911	171700	72517790	1347	1347	1347	1347	0
156	20240911	171600	72517790	1347	1347	1347	1347	0
157	20240911	171500	72517790	1347	1347	1347	1347	0
158	20240911	171400	72517790	1347	1347	1347	1347	0
159	20240911	171300	72517790	1347	1347	1347	1347	0
160	20240911	171200	72517790	1347	1347	1347	1347	0
161	20240911	171100	72517790	1347	1347	1347	1347	0
162	20240911	171000	72517790	1347	1347	1347	1347	0
163	20240911	170900	72517790	1347	1347	1347	1347	0
164	20240911	170800	72517790	1347	1347	1347	1347	0
165	20240911	170700	72517790	1347	1347	1347	1347	0
166	20240911	170600	72517790	1347	1347	1347	1347	0
167	20240911	170500	72517790	1347	1347	1347	1347	0
168	20240911	170400	72517790	1347	1347	1347	1347	0
169	20240911	170300	72517790	1347	1347	1347	1347	0
170	20240911	170200	72517790	1347	1347	1347	1347	0
171	20240911	170100	72517790	1347	1347	1347	1347	0
172	20240911	170000	72517790	1347	1347	1347	1347	0
173	20240911	165900	72517790	1347	1347	1347	1347	0
174	20240911	165800	72517790	1347	1347	1347	1347	0
175	20240911	165700	72517790	1347	1347	1347	1347	0
176	20240911	165600	72517790	1347	1347	1347	1347	0
177	20240911	165500	72517790	1347	1347	1347	1347	0
178	20240911	165400	72517790	1347	1347	1347	1347	0
179	20240911	165300	72517790	1347	1347	1347	1347	0
180	20240911	165200	72517790	1347	1347	1347	1347	0
181	20240911	165100	72517790	1347	1347	1347	1347	0
182	20240911	165000	72517790	1347	1347	1347	1347	307
183	20240911	164900	72517790	1347	1347	1347	1347	0
184	20240911	164800	72517790	1347	1347	1347	1347	0
185	20240911	164700	72517790	1347	1347	1347	1347	0
186	20240911	164600	72517790	1347	1347	1347	1347	0
187	20240911	164500	72517790	1347	1347	1347	1347	0
188	20240911	164400	72517790	1347	1347	1347	1347	0
189	20240911	164300	72517790	1347	1347	1347	1347	0
190	20240911	164200	72517790	1347	1347	1347	1347	0
191	20240911	164100	72517790	1347	1347	1347	1347	0
192	20240911	164000	72517790	1347	1347	1347	1347	0
193	20240911	163900	72517790	1347	1347	1347	1347	0
194	20240911	163800	72517790	1347	1347	1347	1347	0
195	20240911	163700	72517790	1347	1347	1347	1347	0
196	20240911	163600	72517790	1347	1347	1347	1347	0
197	20240911	163500	72517790	1347	1347	1347	1347	0
198	20240911	163400	72517790	1347	1347	1347	1347	0
199	20240911	163300	72517790	1347	1347	1347	1347	0
200	20240911	163200	72517790	1347	1347	1347	1347	0
201	20240911	163100	72517790	1347	1347	1347	1347	0
202	20240911	163000	72517790	1347	1347	1347	1347	0
203	20240911	162900	72517790	1347	1347	1347	1347	0
204	20240911	162800	72517790	1347	1347	1347	1347	0
205	20240911	162700	72517790	1347	1347	1347	1347	0
206	20240911	162600	72517790	1347	1347	1347	1347	0
207	20240911	162500	72517790	1347	1347	1347	1347	0
208	20240911	162400	72517790	1347	1347	1347	1347	0
209	20240911	162300	72517790	1347	1347	1347	1347	0
210	20240911	162200	72517790	1347	1347	1347	1347	0
211	20240911	162100	72517790	1347	1347	1347	1347	0
212	20240911	162000	72517790	1347	1347	1347	1347	307
213	20240911	161900	72517790	1347	1347	1347	1347	0
214	20240911	161800	72517790	1347	1347	1347	1347	0
215	20240911	161700	72517790	1347	1347	1347	1347	0
216	20240911	161600	72517790	1347	1347	1347	1347	0
217	20240911	161500	72517790	1347	1347	1347	1347	0
218	20240911	161400	72517790	1347	1347	1347	1347	0
219	20240911	161300	72517790	1347	1347	1347	1347	0
220	20240911	161200	72517790	1347	1347	1347	1347	0
221	20240911	161100	72517790	1347	1347	1347	1347	0
222	20240911	161000	72517790	1347	1347	1347	1347	0
223	20240911	160900	72517790	1347	1347	1347	1347	0
224	20240911	160800	72517790	1347	1347	1347	1347	0
225	20240911	160700	72517790	1347	1347	1347	1347	0
226	20240911	160600	72517790	1347	1347	1347	1347	0
227	20240911	160500	72517790	1347	1347	1347	1347	0
228	20240911	160400	72517790	1347	1347	1347	1347	0
229	20240911	160300	72517790	1347	1347	1347	1347	0
230	20240911	160200	72517790	1347	1347	1347	1347	0
231	20240911	160100	72517790	1347	1347	1347	1347	0
232	20240911	160000	72517790	1347	1347	1347	1347	0
233	20240911	155900	72517790	1347	1347	1347	1347	0
234	20240911	155800	72517790	1347	1347	1347	1347	0
235	20240911	155700	72517790	1347	1347	1347	1347	0
236	20240911	155600	72517790	1347	1347	1347	1347	0
237	20240911	155500	72517790	1347	1347	1347	1347	0
238	20240911	155400	72517790	1347	1347	1347	1347	0
239	20240911	155300	72517790	1347	1347	1347	1347	0
240	20240911	155200	72517790	1347	1347	1347	1347	0
241	20240911	155100	72517790	1347	1347	1347	1347	0
242	20240911	155000	72517790	1347	1347	1347	1347	307
243	20240911	154900	72517790	1347	1347	1347	1347	0
244	20240911	154800	72517790	1347	1347	1347	1347	0
245	20240911	154700	72517790	1347	1347	1347	1347	0
246	20240911	154600	72517790	1347	1347	1347	1347	0
247	20240911	154500	72517790	1347	1347	1347	1347	0
248	20240911	154400	72517790	1347	1347	1347	1347	0
249	20240911	154300	72517790	1347	1347	1347	1347	0
250	20240911	154200	72517790	1347	1347	1347	1347	0
251	20240911	154100	72517790	1347	1347	1347	1347	0
252	20240911	154000	72517790	1347	1347	1347	1347	0
253	20240911	153900	72517790	1347	1347	1347	1347	0
254	20240911	153800	72517790	1347	1347	1347	1347	0
255	20240911	153700	72517790	1347	1347	1347	1347	0
256	20240911	153600	72517790	1347	1347	1347	1347	0
257	20240911	153500	72517790	1347	1347	1347	1347	0
258	20240911	153400	72517790	1347	1347	1347	1347	0
259	20240911	153300	72517790	1347	1347	1347	1347	0
260	20240911	153200	72517790	1347	1347	1347	1347	0
261	20240911	153100	72517790	1347	1347	1347	1347	0
262	20240911	153000	72517790	1347	1347	1347	1347	307
263	20240911	152900	72104261	1347	1347	1347	1347	0
264	20240911	152800	72104261	1347	1347	1347	1347	0
265	20240911	152700	72104261	1347	1347	1347	1347	0
266	20240911	152600	72104261	1347	1347	1347	1347	0
267	20240911	152500	72104261	1347	1347	1347	1347	0
268	20240911	152400	72104261	1347	1347	1347	1347	0
269	20240911	152300	72104261	1347	1347	1347	1347	0
270	20240911	152200	72104261	1347	1347	1347	1347	0
271	20240911	152100	72104261	1347	1347	1347	1347	0
272	20240911	152000	72104261	1347	1347	1347	1347	0
273	20240911	151900	72104261	1347	1347	1347	1347	204
274	20240911	151800	71829473	1352	1352	1352	1352	0
275	20240911	151700	71829473	1352	1352	1352	1352	1
276	20240911	151600	71828121	1354	1354	1354	1354	0
277	20240911	151500	71828121	1354	1354	1354	1354	0
278	20240911	151400	71828121	1354	1354	1354	1354	0
279	20240911	151300	71828121	1354	1354	1354	1354	60
280	20240911	151200	71746881	1354	1354	1354	1354	1
281	20240911	151100	71745527	1354	1354	1354	1354	0
282	20240911	151000	71745527	1354	1354	1354	1354	0
283	20240911	150900	71745527	1354	1354	1354	1354	3
284	20240911	150800	71741465	1354	1354	1354	1354	1
285	20240911	150700	71740111	1354	1354	1354	1354	0
286	20240911	150600	71740111	1354	1354	1354	1354	0
287	20240911	150500	71740111	1354	1353	1354	1353	10
288	20240911	150400	71726578	1354	1354	1354	1354	0
289	20240911	150300	71726578	1354	1354	1354	1354	0
290	20240911	150200	71726578	1354	1353	1354	1353	100
291	20240911	150100	71591276	1353	1353	1353	1353	0
292	20240911	150000	71591276	1353	1353	1353	1353	1
293	20240911	145900	71589923	1340	1348	1348	1340	1220
294	20240911	145800	69955051	1354	1348	1354	1348	83
295	20240911	145700	69843161	1341	1341	1341	1341	39
296	20240911	145600	69790862	1341	1345	1348	1341	71
297	20240911	145500	69695526	1345	1345	1345	1345	0
298	20240911	145400	69695526	1345	1345	1345	1345	0
299	20240911	145300	69695526	1345	1345	1345	1345	5
300	20240911	145200	69688801	1345	1340	1345	1340	95
301	20240911	145100	69561496	1348	1348	1348	1348	0
302	20240911	145000	69561496	1348	1337	1348	1337	9
303	20240911	144900	69549420	1348	1348	1348	1348	0
304	20240911	144800	69549420	1348	1348	1348	1348	0
305	20240911	144700	69549420	1348	1348	1348	1348	1
306	20240911	144600	69548072	1336	1336	1336	1336	1
307	20240911	144500	69546736	1350	1350	1350	1350	0
308	20240911	144400	69546736	1350	1350	1350	1350	0
309	20240911	144300	69546736	1350	1350	1350	1350	0
310	20240911	144200	69546736	1350	1350	1350	1350	0
311	20240911	144100	69546736	1350	1350	1350	1350	1
312	20240911	144000	69545386	1349	1349	1349	1348	170
313	20240911	143900	69316066	1350	1349	1350	1348	25
314	20240911	143800	69282342	1350	1347	1350	1347	6
315	20240911	143700	69274251	1350	1348	1350	1348	3
316	20240911	143600	69270204	1354	1354	1354	1354	29
317	20240911	143500	69230938	1355	1336	1355	1336	2
318	20240911	143400	69228247	1363	1363	1363	1363	0
319	20240911	143300	69228247	1363	1363	1363	1363	0
320	20240911	143200	69228247	1363	1363	1363	1363	1
321	20240911	143100	69226884	1365	1349	1365	1349	380
322	20240911	143000	68711403	1349	1340	1349	1340	123
323	20240911	142900	68545683	1351	1351	1351	1351	100
324	20240911	142800	68410583	1351	1351	1351	1351	551
325	20240911	142700	67666182	1351	1351	1351	1351	0
326	20240911	142600	67666182	1351	1351	1351	1351	6
327	20240911	142500	67658076	1359	1359	1359	1359	0
328	20240911	142400	67658076	1359	1359	1359	1359	0
329	20240911	142300	67658076	1359	1359	1359	1359	0
330	20240911	142200	67658076	1359	1359	1359	1359	0
331	20240911	142100	67658076	1359	1359	1359	1359	0
332	20240911	142000	67658076	1359	1359	1359	1359	0
333	20240911	141900	67658076	1359	1359	1359	1359	1
334	20240911	141800	67656717	1361	1348	1361	1341	303
335	20240911	141700	67246536	1353	1353	1353	1353	0
336	20240911	141600	67246536	1353	1353	1353	1353	0
337	20240911	141500	67246536	1353	1352	1353	1352	200
338	20240911	141400	66976066	1353	1353	1353	1353	0
339	20240911	141300	66976066	1353	1353	1353	1353	0
340	20240911	141200	66976066	1353	1353	1353	1353	0
341	20240911	141100	66976066	1353	1339	1353	1339	11
342	20240911	141000	66961323	1340	1340	1340	1340	1
343	20240911	140900	66959983	1338	1338	1338	1338	200
344	20240911	140800	66692383	1340	1340	1340	1340	0
345	20240911	140700	66692383	1340	1340	1340	1340	1
346	20240911	140600	66691043	1328	1328	1328	1328	0
347	20240911	140500	66691043	1328	1340	1340	1328	3598
348	20240911	140400	61908705	1341	1341	1341	1341	13000
349	20240911	140300	44475705	1352	1352	1352	1352	0
350	20240911	140200	44475705	1352	1352	1352	1352	0
351	20240911	140100	44475705	1352	1352	1352	1352	0
352	20240911	140000	44475705	1352	1352	1352	1352	0
353	20240911	135900	44475705	1352	1352	1352	1352	0
354	20240911	135800	44475705	1352	1340	1352	1340	169
355	20240911	135700	44249233	1340	1340	1340	1340	1
356	20240911	135600	44247893	1340	1340	1340	1340	3
357	20240911	135500	44243873	1339	1345	1345	1339	40
358	20240911	135400	44190259	1352	1352	1352	1352	10
359	20240911	135300	44176739	1353	1353	1353	1353	1
360	20240911	135200	44175386	1342	1341	1342	1341	313
361	20240911	135100	43755637	1320	1330	1330	1311	873
362	20240911	135000	42609050	1341	1340	1341	1330	2006
363	20240911	134900	39939909	1340	1340	1340	1340	0
364	20240911	134800	39939909	1340	1340	1340	1340	2
365	20240911	134700	39937229	1344	1344	1344	1344	0
366	20240911	134600	39937229	1344	1344	1344	1344	0
367	20240911	134500	39937229	1344	1331	1346	1330	5
368	20240911	134400	39930548	1353	1353	1353	1353	0
369	20240911	134300	39930548	1353	1353	1353	1353	0
370	20240911	134200	39930548	1353	1349	1353	1330	1093
371	20240911	134100	38467134	1353	1351	1353	1350	4
372	20240911	134000	38461727	1353	1353	1353	1353	0
373	20240911	133900	38461727	1353	1353	1353	1352	4
374	20240911	133800	38456316	1354	1354	1354	1354	0
375	20240911	133700	38456316	1354	1354	1354	1354	1
376	20240911	133600	38454962	1369	1369	1369	1369	0
377	20240911	133500	38454962	1369	1369	1369	1369	0
378	20240911	133400	38454962	1369	1369	1369	1369	0
379	20240911	133300	38454962	1369	1369	1369	1369	0
380	20240911	133200	38454962	1369	1369	1369	1369	0
381	20240911	133100	38454962	1369	1369	1369	1369	0
382	20240911	133000	38454962	1369	1369	1369	1369	0
383	20240911	132900	38454962	1369	1369	1369	1369	0
384	20240911	132800	38454962	1369	1369	1369	1369	0
385	20240911	132700	38454962	1369	1369	1369	1369	0
386	20240911	132600	38454962	1369	1369	1369	1369	0
387	20240911	132500	38454962	1369	1355	1369	1355	1200
388	20240911	132400	36825331	1355	1355	1355	1355	0
389	20240911	132300	36825331	1355	1355	1355	1355	0
390	20240911	132200	36825331	1355	1355	1355	1355	0
391	20240911	132100	36825331	1355	1355	1355	1355	0
392	20240911	132000	36825331	1355	1355	1355	1355	0
393	20240911	131900	36825331	1355	1355	1355	1355	1
394	20240911	131800	36823976	1355	1355	1355	1355	0
395	20240911	131700	36823976	1355	1355	1355	1355	9
396	20240911	131600	36811781	1345	1345	1345	1345	0
397	20240911	131500	36811781	1345	1355	1355	1338	2002
398	20240911	131400	34125195	1355	1355	1355	1355	3
399	20240911	131300	34121130	1355	1355	1355	1355	0
400	20240911	131200	34121130	1355	1358	1358	1352	711
401	20240911	131100	33158998	1362	1362	1362	1362	0
402	20240911	131000	33158998	1362	1362	1362	1362	0
403	20240911	130900	33158998	1362	1362	1362	1362	0
404	20240911	130800	33158998	1362	1362	1362	1362	0
405	20240911	130700	33158998	1362	1362	1362	1362	0
406	20240911	130600	33158998	1362	1362	1362	1362	0
407	20240911	130500	33158998	1362	1362	1362	1362	0
408	20240911	130400	33158998	1362	1362	1362	1362	0
409	20240911	130300	33158998	1362	1362	1362	1362	0
410	20240911	130200	33158998	1362	1362	1362	1362	1
411	20240911	130100	33157636	1362	1362	1362	1362	0
412	20240911	130000	33157636	1362	1362	1362	1362	1
413	20240911	125900	33156274	1358	1358	1358	1358	19
414	20240911	125800	33130472	1362	1362	1362	1362	0
415	20240911	125700	33130472	1362	1362	1362	1362	0
416	20240911	125600	33130472	1362	1362	1362	1362	1
417	20240911	125500	33129110	1360	1362	1362	1360	1024
418	20240911	125400	31734960	1370	1370	1370	1370	0
419	20240911	125300	31734960	1370	1370	1370	1370	0
420	20240911	125200	31734960	1370	1370	1370	1370	0
421	20240911	125100	31734960	1370	1370	1370	1370	0
422	20240911	125000	31734960	1370	1370	1370	1370	0
423	20240911	124900	31734960	1370	1370	1370	1370	0
424	20240911	124800	31734960	1370	1370	1370	1370	0
425	20240911	124700	31734960	1370	1370	1370	1370	0
426	20240911	124600	31734960	1370	1370	1370	1370	0
427	20240911	124500	31734960	1370	1370	1370	1370	0
428	20240911	124400	31734960	1370	1370	1370	1370	0
429	20240911	124300	31734960	1370	1362	1370	1362	2
430	20240911	124200	31732228	1370	1370	1370	1370	0
431	20240911	124100	31732228	1370	1370	1370	1370	0
432	20240911	124000	31732228	1370	1370	1370	1370	0
433	20240911	123900	31732228	1370	1370	1370	1370	0
434	20240911	123800	31732228	1370	1370	1370	1370	0
435	20240911	123700	31732228	1370	1370	1370	1370	1
436	20240911	123600	31730858	1362	1362	1362	1362	0
437	20240911	123500	31730858	1362	1362	1362	1362	0
438	20240911	123400	31730858	1362	1362	1362	1362	0
439	20240911	123300	31730858	1362	1362	1362	1362	0
440	20240911	123200	31730858	1362	1362	1362	1362	0
441	20240911	123100	31730858	1362	1362	1362	1362	376
442	20240911	123000	31218746	1362	1362	1362	1362	238
443	20240911	122900	30894590	1370	1370	1370	1370	0
444	20240911	122800	30894590	1370	1370	1370	1370	0
445	20240911	122700	30894590	1370	1370	1370	1370	0
446	20240911	122600	30894590	1370	1370	1370	1370	0
447	20240911	122500	30894590	1370	1370	1370	1370	0
448	20240911	122400	30894590	1370	1370	1370	1370	0
449	20240911	122300	30894590	1370	1370	1370	1370	0
450	20240911	122200	30894590	1370	1370	1370	1370	0
451	20240911	122100	30894590	1370	1370	1370	1370	0
452	20240911	122000	30894590	1370	1370	1370	1362	61
453	20240911	121900	30811420	1363	1363	1363	1363	0
454	20240911	121800	30811420	1363	1363	1363	1363	10
455	20240911	121700	30797790	1363	1363	1363	1363	1
456	20240911	121600	30796427	1370	1370	1370	1370	0
457	20240911	121500	30796427	1370	1370	1370	1370	0
458	20240911	121400	30796427	1370	1370	1370	1370	0
459	20240911	121300	30796427	1370	1370	1370	1370	0
460	20240911	121200	30796427	1370	1370	1370	1370	0
461	20240911	121100	30796427	1370	1370	1370	1370	0
462	20240911	121000	30796427	1370	1370	1370	1370	0
463	20240911	120900	30796427	1370	1370	1370	1370	1
464	20240911	120800	30795057	1363	1363	1363	1363	1
465	20240911	120700	30793694	1362	1362	1362	1362	0
466	20240911	120600	30793694	1362	1362	1362	1362	0
467	20240911	120500	30793694	1362	1362	1362	1362	0
468	20240911	120400	30793694	1362	1362	1362	1362	0
469	20240911	120300	30793694	1362	1362	1362	1362	571
470	20240911	120200	30015992	1371	1371	1371	1371	0
471	20240911	120100	30015992	1371	1371	1371	1371	0
472	20240911	120000	30015992	1371	1371	1371	1371	0
473	20240911	115900	30015992	1371	1371	1371	1371	0
474	20240911	115800	30015992	1371	1371	1371	1371	0
475	20240911	115700	30015992	1371	1371	1371	1371	0
476	20240911	115600	30015992	1371	1371	1371	1371	0
477	20240911	115500	30015992	1371	1371	1371	1371	0
478	20240911	115400	30015992	1371	1371	1371	1371	0
479	20240911	115300	30015992	1371	1371	1371	1371	0
480	20240911	115200	30015992	1371	1371	1371	1371	0
481	20240911	115100	30015992	1371	1371	1371	1371	0
482	20240911	115000	30015992	1371	1371	1371	1371	0
483	20240911	114900	30015992	1371	1371	1371	1371	183
484	20240911	114800	29765099	1371	1371	1371	1371	5
485	20240911	114700	29758244	1371	1371	1371	1371	0
486	20240911	114600	29758244	1371	1371	1371	1371	0
487	20240911	114500	29758244	1371	1371	1371	1371	1
488	20240911	114400	29756873	1363	1364	1364	1363	2
489	20240911	114300	29754146	1372	1372	1372	1372	0
490	20240911	114200	29754146	1372	1372	1372	1372	0
491	20240911	114100	29754146	1372	1372	1372	1372	0
492	20240911	114000	29754146	1372	1372	1372	1372	0
493	20240911	113900	29754146	1372	1372	1372	1372	0
494	20240911	113800	29754146	1372	1372	1372	1372	0
495	20240911	113700	29754146	1372	1372	1372	1372	0
496	20240911	113600	29754146	1372	1372	1372	1372	0
497	20240911	113500	29754146	1372	1372	1372	1372	0
498	20240911	113400	29754146	1372	1372	1372	1372	0
499	20240911	113300	29754146	1372	1372	1372	1372	0
500	20240911	113200	29754146	1372	1372	1372	1362	925
501	20240911	113100	28494139	1364	1364	1364	1364	0
502	20240911	113000	28494139	1364	1365	1365	1364	538
503	20240911	112900	27760216	1364	1364	1364	1364	0
504	20240911	112800	27760216	1364	1367	1367	1364	55
505	20240911	112700	27685145	1381	1381	1381	1381	0
506	20240911	112600	27685145	1381	1381	1381	1381	0
507	20240911	112500	27685145	1381	1381	1381	1381	0
508	20240911	112400	27685145	1381	1381	1381	1381	0
509	20240911	112300	27685145	1381	1381	1381	1381	0
510	20240911	112200	27685145	1381	1381	1381	1381	0
511	20240911	112100	27685145	1381	1381	1381	1381	0
512	20240911	112000	27685145	1381	1381	1381	1381	0
513	20240911	111900	27685145	1381	1381	1381	1381	0
514	20240911	111800	27685145	1381	1381	1381	1381	0
515	20240911	111700	27685145	1381	1381	1381	1381	0
516	20240911	111600	27685145	1381	1381	1381	1381	0
517	20240911	111500	27685145	1381	1381	1381	1381	0
518	20240911	111400	27685145	1381	1381	1381	1381	0
519	20240911	111300	27685145	1381	1381	1381	1381	0
520	20240911	111200	27685145	1381	1381	1381	1381	0
521	20240911	111100	27685145	1381	1381	1381	1381	0
522	20240911	111000	27685145	1381	1381	1381	1381	0
523	20240911	110900	27685145	1381	1381	1381	1381	0
524	20240911	110800	27685145	1381	1381	1381	1381	0
525	20240911	110700	27685145	1381	1381	1381	1381	0
526	20240911	110600	27685145	1381	1381	1381	1381	0
527	20240911	110500	27685145	1381	1381	1381	1381	0
528	20240911	110400	27685145	1381	1381	1381	1381	0
529	20240911	110300	27685145	1381	1381	1381	1381	0
530	20240911	110200	27685145	1381	1381	1381	1381	0
531	20240911	110100	27685145	1381	1381	1381	1381	0
532	20240911	110000	27685145	1381	1381	1381	1381	0
533	20240911	105900	27685145	1381	1381	1381	1381	0
534	20240911	105800	27685145	1381	1381	1381	1381	0
535	20240911	105700	27685145	1381	1381	1381	1381	0
536	20240911	105600	27685145	1381	1381	1381	1381	0
537	20240911	105500	27685145	1381	1381	1381	1381	0
538	20240911	105400	27685145	1381	1381	1381	1381	0
539	20240911	105300	27685145	1381	1381	1381	1381	0
540	20240911	105200	27685145	1381	1381	1381	1381	0
541	20240911	105100	27685145	1381	1381	1381	1381	0
542	20240911	105000	27685145	1381	1381	1381	1381	0
543	20240911	104900	27685145	1381	1381	1381	1381	0
544	20240911	104800	27685145	1381	1381	1381	1381	0
545	20240911	104700	27685145	1381	1381	1381	1381	0
546	20240911	104600	27685145	1381	1381	1381	1381	0
547	20240911	104500	27685145	1381	1381	1381	1381	0
548	20240911	104400	27685145	1381	1381	1381	1381	0
549	20240911	104300	27685145	1381	1374	1381	1374	266
550	20240911	104200	27319456	1364	1364	1364	1364	0
551	20240911	104100	27319456	1364	1364	1364	1364	0
552	20240911	104000	27319456	1364	1364	1364	1364	0
553	20240911	103900	27319456	1364	1364	1364	1364	0
554	20240911	103800	27319456	1364	1364	1364	1364	0
555	20240911	103700	27319456	1364	1364	1364	1364	2
556	20240911	103600	27316728	1366	1366	1366	1366	0
557	20240911	103500	27316728	1366	1366	1366	1366	0
558	20240911	103400	27316728	1366	1366	1366	1366	0
559	20240911	103300	27316728	1366	1366	1366	1366	190
560	20240911	103200	27057188	1366	1366	1366	1366	7
561	20240911	103100	27047626	1366	1366	1366	1366	0
562	20240911	103000	27047626	1366	1366	1366	1366	0
563	20240911	102900	27047626	1366	1366	1366	1366	89
564	20240911	102800	26926052	1366	1366	1366	1366	0
565	20240911	102700	26926052	1366	1366	1366	1366	0
566	20240911	102600	26926052	1366	1366	1366	1366	0
567	20240911	102500	26926052	1366	1367	1367	1366	670
568	20240911	102400	26010218	1374	1374	1374	1374	0
569	20240911	102300	26010218	1374	1374	1374	1374	0
570	20240911	102200	26010218	1374	1374	1374	1374	0
571	20240911	102100	26010218	1374	1374	1374	1374	0
572	20240911	102000	26010218	1374	1374	1374	1374	0
573	20240911	101900	26010218	1374	1374	1374	1374	0
574	20240911	101800	26010218	1374	1374	1374	1374	0
575	20240911	101700	26010218	1374	1374	1374	1374	0
576	20240911	101600	26010218	1374	1374	1374	1374	0
577	20240911	101500	26010218	1374	1374	1374	1374	0
578	20240911	101400	26010218	1374	1374	1374	1374	0
579	20240911	101300	26010218	1374	1374	1374	1374	1
580	20240911	101200	26008844	1367	1367	1367	1367	1
581	20240911	101100	26007477	1367	1367	1367	1367	0
582	20240911	101000	26007477	1367	1367	1367	1367	0
583	20240911	100900	26007477	1367	1367	1367	1367	0
584	20240911	100800	26007477	1367	1367	1367	1367	0
585	20240911	100700	26007477	1367	1367	1367	1367	0
586	20240911	100600	26007477	1367	1367	1367	1367	0
587	20240911	100500	26007477	1367	1367	1367	1367	0
588	20240911	100400	26007477	1367	1367	1367	1367	0
589	20240911	100300	26007477	1367	1367	1367	1367	0
590	20240911	100200	26007477	1367	1367	1367	1367	0
591	20240911	100100	26007477	1367	1367	1367	1367	0
592	20240911	100000	26007477	1367	1367	1367	1367	0
593	20240911	095900	26007477	1367	1369	1369	1367	1461
594	20240911	095800	24008876	1369	1369	1369	1369	517
595	20240911	095700	23301103	1369	1369	1369	1369	0
596	20240911	095600	23301103	1369	1369	1369	1369	0
597	20240911	095500	23301103	1369	1369	1369	1369	0
598	20240911	095400	23301103	1369	1369	1369	1369	0
599	20240911	095300	23301103	1369	1369	1369	1369	0
600	20240911	095200	23301103	1369	1369	1369	1369	0
601	20240911	095100	23301103	1369	1369	1369	1369	0
602	20240911	095000	23301103	1369	1369	1369	1369	28
603	20240911	094900	23262771	1375	1375	1375	1375	0
604	20240911	094800	23262771	1375	1375	1375	1375	0
605	20240911	094700	23262771	1375	1370	1375	1370	4
606	20240911	094600	23257286	1375	1375	1375	1375	1
607	20240911	094500	23255911	1375	1375	1375	1375	0
608	20240911	094400	23255911	1375	1375	1375	1375	0
609	20240911	094300	23255911	1375	1375	1375	1375	0
610	20240911	094200	23255911	1375	1375	1375	1375	4
611	20240911	094100	23250411	1375	1375	1375	1375	0
612	20240911	094000	23250411	1375	1375	1375	1375	6
613	20240911	093900	23242161	1375	1375	1375	1375	4
614	20240911	093800	23236661	1375	1369	1375	1369	800
615	20240911	093700	22141455	1369	1369	1369	1369	0
616	20240911	093600	22141455	1369	1369	1369	1369	117
617	20240911	093500	21981282	1369	1369	1369	1369	0
618	20240911	093400	21981282	1369	1369	1369	1369	0
619	20240911	093300	21981282	1369	1369	1369	1369	0
620	20240911	093200	21981282	1369	1369	1369	1369	1000
621	20240911	093100	20612282	1376	1376	1376	1376	0
622	20240911	093000	20612282	1376	1376	1376	1376	0
623	20240911	092900	20612282	1376	1376	1376	1376	0
624	20240911	092800	20612282	1376	1376	1376	1376	0
625	20240911	092700	20612282	1376	1376	1376	1376	0
626	20240911	092600	20612282	1376	1376	1376	1376	0
627	20240911	092500	20612282	1376	1376	1376	1376	251
628	20240911	092400	20266906	1376	1376	1376	1376	36
629	20240911	092300	20217370	1376	1376	1376	1376	37
630	20240911	092200	20166458	1379	1379	1379	1379	0
631	20240911	092100	20166458	1379	1379	1379	1379	4104
632	20240911	092000	14507042	1387	1387	1387	1387	0
633	20240911	091900	14507042	1387	1387	1387	1387	0
634	20240911	091800	14507042	1387	1387	1387	1387	2
635	20240911	091700	14504268	1379	1379	1379	1379	0
636	20240911	091600	14504268	1379	1379	1379	1379	6000
637	20240911	091500	6230268	1379	1381	1381	1379	1935
638	20240911	091400	3560457	1394	1393	1394	1393	55
639	20240911	091300	3483791	1394	1394	1394	1394	0
640	20240911	091200	3483791	1394	1394	1394	1394	0
641	20240911	091100	3483791	1394	1394	1394	1394	0
642	20240911	091000	3483791	1394	1394	1394	1394	88
643	20240911	090900	3361119	1396	1395	1396	1395	2
644	20240911	090800	3358328	1382	1382	1382	1382	0
645	20240911	090700	3358328	1382	1382	1382	1382	0
646	20240911	090600	3358328	1382	1397	1397	1382	3
647	20240911	090500	3354152	1399	1399	1399	1399	0
648	20240911	090400	3354152	1399	1399	1399	1399	10
649	20240911	090300	3340162	1400	1394	1400	1394	4
650	20240911	090200	3334579	1393	1396	1396	1393	11
651	20240911	090100	3319253	1379	1379	1379	1379	0
652	20240911	090000	3319253	1379	1379	1379	1379	2407