KissMeData/039310/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192400	37117356	1600	1600	1600	1600	1962
3	20240926	192300	37117356	1600	1600	1600	1600	0
4	20240926	192200	37117356	1600	1600	1600	1600	0
5	20240926	192100	37117356	1600	1600	1600	1600	0
6	20240926	192000	37117356	1600	1600	1600	1600	0
7	20240926	191900	37117356	1600	1600	1600	1600	0
8	20240926	191800	37117356	1600	1600	1600	1600	0
9	20240926	191700	37117356	1600	1600	1600	1600	0
10	20240926	191600	37117356	1600	1600	1600	1600	0
11	20240926	191500	37117356	1600	1600	1600	1600	0
12	20240926	191400	37117356	1600	1600	1600	1600	0
13	20240926	191300	37117356	1600	1600	1600	1600	0
14	20240926	191200	37117356	1600	1600	1600	1600	0
15	20240926	191100	37117356	1600	1600	1600	1600	0
16	20240926	191000	37117356	1600	1600	1600	1600	0
17	20240926	190900	37117356	1600	1600	1600	1600	0
18	20240926	190800	37117356	1600	1600	1600	1600	0
19	20240926	190700	37117356	1600	1600	1600	1600	0
20	20240926	190600	37117356	1600	1600	1600	1600	0
21	20240926	190500	37117356	1600	1600	1600	1600	0
22	20240926	190400	37117356	1600	1600	1600	1600	0
23	20240926	190300	37117356	1600	1600	1600	1600	0
24	20240926	190200	37117356	1600	1600	1600	1600	0
25	20240926	190100	37117356	1600	1600	1600	1600	0
26	20240926	190000	37117356	1600	1600	1600	1600	0
27	20240926	185900	37117356	1600	1600	1600	1600	0
28	20240926	185800	37117356	1600	1600	1600	1600	0
29	20240926	185700	37117356	1600	1600	1600	1600	0
30	20240926	185600	37117356	1600	1600	1600	1600	0
31	20240926	185500	37117356	1600	1600	1600	1600	0
32	20240926	185400	37117356	1600	1600	1600	1600	1962
33	20240926	185300	37117356	1600	1600	1600	1600	0
34	20240926	185200	37117356	1600	1600	1600	1600	0
35	20240926	185100	37117356	1600	1600	1600	1600	0
36	20240926	185000	37117356	1600	1600	1600	1600	0
37	20240926	184900	37117356	1600	1600	1600	1600	0
38	20240926	184800	37117356	1600	1600	1600	1600	0
39	20240926	184700	37117356	1600	1600	1600	1600	0
40	20240926	184600	37117356	1600	1600	1600	1600	0
41	20240926	184500	37117356	1600	1600	1600	1600	0
42	20240926	184400	37117356	1600	1600	1600	1600	0
43	20240926	184300	37117356	1600	1600	1600	1600	0
44	20240926	184200	37117356	1600	1600	1600	1600	0
45	20240926	184100	37117356	1600	1600	1600	1600	0
46	20240926	184000	37117356	1600	1600	1600	1600	0
47	20240926	183900	37117356	1600	1600	1600	1600	0
48	20240926	183800	37117356	1600	1600	1600	1600	0
49	20240926	183700	37117356	1600	1600	1600	1600	0
50	20240926	183600	37117356	1600	1600	1600	1600	0
51	20240926	183500	37117356	1600	1600	1600	1600	0
52	20240926	183400	37117356	1600	1600	1600	1600	0
53	20240926	183300	37117356	1600	1600	1600	1600	0
54	20240926	183200	37117356	1600	1600	1600	1600	0
55	20240926	183100	37117356	1600	1600	1600	1600	0
56	20240926	183000	37117356	1600	1600	1600	1600	0
57	20240926	182900	37117356	1600	1600	1600	1600	0
58	20240926	182800	37117356	1600	1600	1600	1600	0
59	20240926	182700	37117356	1600	1600	1600	1600	0
60	20240926	182600	37117356	1600	1600	1600	1600	0
61	20240926	182500	37117356	1600	1600	1600	1600	0
62	20240926	182400	37117356	1600	1600	1600	1600	1962
63	20240926	182300	37117356	1600	1600	1600	1600	0
64	20240926	182200	37117356	1600	1600	1600	1600	0
65	20240926	182100	37117356	1600	1600	1600	1600	0
66	20240926	182000	37117356	1600	1600	1600	1600	0
67	20240926	181900	37117356	1600	1600	1600	1600	0
68	20240926	181800	37117356	1600	1600	1600	1600	0
69	20240926	181700	37117356	1600	1600	1600	1600	0
70	20240926	181600	37117356	1600	1600	1600	1600	0
71	20240926	181500	37117356	1600	1600	1600	1600	0
72	20240926	181400	37117356	1600	1600	1600	1600	0
73	20240926	181300	37117356	1600	1600	1600	1600	0
74	20240926	181200	37117356	1600	1600	1600	1600	0
75	20240926	181100	37117356	1600	1600	1600	1600	0
76	20240926	181000	37117356	1600	1600	1600	1600	0
77	20240926	180900	37117356	1600	1600	1600	1600	0
78	20240926	180800	37117356	1600	1600	1600	1600	0
79	20240926	180700	37117356	1600	1600	1600	1600	0
80	20240926	180600	37117356	1600	1600	1600	1600	0
81	20240926	180500	37117356	1600	1600	1600	1600	0
82	20240926	180400	37117356	1600	1600	1600	1600	0
83	20240926	180300	37117356	1600	1600	1600	1600	0
84	20240926	180200	37117356	1600	1600	1600	1600	0
85	20240926	180100	37117356	1600	1600	1600	1600	0
86	20240926	180000	37117356	1600	1600	1600	1600	0
87	20240926	175900	37117356	1600	1600	1600	1600	0
88	20240926	175800	37117356	1600	1600	1600	1600	0
89	20240926	175700	37117356	1600	1600	1600	1600	0
90	20240926	175600	37117356	1600	1600	1600	1600	0
91	20240926	175500	37117356	1600	1600	1600	1600	0
92	20240926	175400	37117356	1600	1600	1600	1600	1962
93	20240926	175300	37117356	1600	1600	1600	1600	0
94	20240926	175200	37117356	1600	1600	1600	1600	0
95	20240926	175100	37117356	1600	1600	1600	1600	0
96	20240926	175000	37117356	1600	1600	1600	1600	0
97	20240926	174900	37117356	1600	1600	1600	1600	0
98	20240926	174800	37117356	1600	1600	1600	1600	0
99	20240926	174700	37117356	1600	1600	1600	1600	0
100	20240926	174600	37117356	1600	1600	1600	1600	0
101	20240926	174500	37117356	1600	1600	1600	1600	0
102	20240926	174400	37117356	1600	1600	1600	1600	0
103	20240926	174300	37117356	1600	1600	1600	1600	0
104	20240926	174200	37117356	1600	1600	1600	1600	0
105	20240926	174100	37117356	1600	1600	1600	1600	0
106	20240926	174000	37117356	1600	1600	1600	1600	0
107	20240926	173900	37117356	1600	1600	1600	1600	0
108	20240926	173800	37117356	1600	1600	1600	1600	0
109	20240926	173700	37117356	1600	1600	1600	1600	0
110	20240926	173600	37117356	1600	1600	1600	1600	0
111	20240926	173500	37117356	1600	1600	1600	1600	0
112	20240926	173400	37117356	1600	1600	1600	1600	0
113	20240926	173300	37117356	1600	1600	1600	1600	0
114	20240926	173200	37117356	1600	1600	1600	1600	0
115	20240926	173100	37117356	1600	1600	1600	1600	0
116	20240926	173000	37117356	1600	1600	1600	1600	0
117	20240926	172900	37117356	1600	1600	1600	1600	0
118	20240926	172800	37117356	1600	1600	1600	1600	0
119	20240926	172700	37117356	1600	1600	1600	1600	0
120	20240926	172600	37117356	1600	1600	1600	1600	0
121	20240926	172500	37117356	1600	1600	1600	1600	0
122	20240926	172400	37117356	1600	1600	1600	1600	1962
123	20240926	172300	37117356	1600	1600	1600	1600	0
124	20240926	172200	37117356	1600	1600	1600	1600	0
125	20240926	172100	37117356	1600	1600	1600	1600	0
126	20240926	172000	37117356	1600	1600	1600	1600	0
127	20240926	171900	37117356	1600	1600	1600	1600	0
128	20240926	171800	37117356	1600	1600	1600	1600	0
129	20240926	171700	37117356	1600	1600	1600	1600	0
130	20240926	171600	37117356	1600	1600	1600	1600	0
131	20240926	171500	37117356	1600	1600	1600	1600	0
132	20240926	171400	37117356	1600	1600	1600	1600	0
133	20240926	171300	37117356	1600	1600	1600	1600	0
134	20240926	171200	37117356	1600	1600	1600	1600	0
135	20240926	171100	37117356	1600	1600	1600	1600	0
136	20240926	171000	37117356	1600	1600	1600	1600	0
137	20240926	170900	37117356	1600	1600	1600	1600	0
138	20240926	170800	37117356	1600	1600	1600	1600	0
139	20240926	170700	37117356	1600	1600	1600	1600	0
140	20240926	170600	37117356	1600	1600	1600	1600	0
141	20240926	170500	37117356	1600	1600	1600	1600	0
142	20240926	170400	37117356	1600	1600	1600	1600	0
143	20240926	170300	37117356	1600	1600	1600	1600	0
144	20240926	170200	37117356	1600	1600	1600	1600	0
145	20240926	170100	37117356	1600	1600	1600	1600	0
146	20240926	170000	37117356	1600	1600	1600	1600	0
147	20240926	165900	37117356	1600	1600	1600	1600	0
148	20240926	165800	37117356	1600	1600	1600	1600	0
149	20240926	165700	37117356	1600	1600	1600	1600	0
150	20240926	165600	37117356	1600	1600	1600	1600	0
151	20240926	165500	37117356	1600	1600	1600	1600	0
152	20240926	165400	37117356	1600	1600	1600	1600	1962
153	20240926	165300	37117356	1600	1600	1600	1600	0
154	20240926	165200	37117356	1600	1600	1600	1600	0
155	20240926	165100	37117356	1600	1600	1600	1600	0
156	20240926	165000	37117356	1600	1600	1600	1600	0
157	20240926	164900	37117356	1600	1600	1600	1600	0
158	20240926	164800	37117356	1600	1600	1600	1600	0
159	20240926	164700	37117356	1600	1600	1600	1600	0
160	20240926	164600	37117356	1600	1600	1600	1600	0
161	20240926	164500	37117356	1600	1600	1600	1600	0
162	20240926	164400	37117356	1600	1600	1600	1600	0
163	20240926	164300	37117356	1600	1600	1600	1600	0
164	20240926	164200	37117356	1600	1600	1600	1600	0
165	20240926	164100	37117356	1600	1600	1600	1600	0
166	20240926	164000	37117356	1600	1600	1600	1600	0
167	20240926	163900	37117356	1600	1600	1600	1600	0
168	20240926	163800	37117356	1600	1600	1600	1600	0
169	20240926	163700	37117356	1600	1600	1600	1600	0
170	20240926	163600	37117356	1600	1600	1600	1600	0
171	20240926	163500	37117356	1600	1600	1600	1600	0
172	20240926	163400	37117356	1600	1600	1600	1600	0
173	20240926	163300	37117356	1600	1600	1600	1600	0
174	20240926	163200	37117356	1600	1600	1600	1600	0
175	20240926	163100	37117356	1600	1600	1600	1600	0
176	20240926	163000	37117356	1600	1600	1600	1600	0
177	20240926	162900	37117356	1600	1600	1600	1600	0
178	20240926	162800	37117356	1600	1600	1600	1600	0
179	20240926	162700	37117356	1600	1600	1600	1600	0
180	20240926	162600	37117356	1600	1600	1600	1600	0
181	20240926	162500	37117356	1600	1600	1600	1600	0
182	20240926	162400	37117356	1600	1600	1600	1600	1962
183	20240926	162300	37117356	1600	1600	1600	1600	0
184	20240926	162200	37117356	1600	1600	1600	1600	0
185	20240926	162100	37117356	1600	1600	1600	1600	0
186	20240926	162000	37117356	1600	1600	1600	1600	0
187	20240926	161900	37117356	1600	1600	1600	1600	0
188	20240926	161800	37117356	1600	1600	1600	1600	0
189	20240926	161700	37117356	1600	1600	1600	1600	0
190	20240926	161600	37117356	1600	1600	1600	1600	0
191	20240926	161500	37117356	1600	1600	1600	1600	0
192	20240926	161400	37117356	1600	1600	1600	1600	0
193	20240926	161300	37117356	1600	1600	1600	1600	0
194	20240926	161200	37117356	1600	1600	1600	1600	0
195	20240926	161100	37117356	1600	1600	1600	1600	0
196	20240926	161000	37117356	1600	1600	1600	1600	0
197	20240926	160900	37117356	1600	1600	1600	1600	0
198	20240926	160800	37117356	1600	1600	1600	1600	0
199	20240926	160700	37117356	1600	1600	1600	1600	0
200	20240926	160600	37117356	1600	1600	1600	1600	0
201	20240926	160500	37117356	1600	1600	1600	1600	0
202	20240926	160400	37117356	1600	1600	1600	1600	0
203	20240926	160300	37117356	1600	1600	1600	1600	0
204	20240926	160200	37117356	1600	1600	1600	1600	0
205	20240926	160100	37117356	1600	1600	1600	1600	0
206	20240926	160000	37117356	1600	1600	1600	1600	0
207	20240926	155900	37117356	1600	1600	1600	1600	0
208	20240926	155800	37117356	1600	1600	1600	1600	0
209	20240926	155700	37117356	1600	1600	1600	1600	0
210	20240926	155600	37117356	1600	1600	1600	1600	0
211	20240926	155500	37117356	1600	1600	1600	1600	0
212	20240926	155400	37117356	1600	1600	1600	1600	1962
213	20240926	155300	37117356	1600	1600	1600	1600	0
214	20240926	155200	37117356	1600	1600	1600	1600	0
215	20240926	155100	37117356	1600	1600	1600	1600	0
216	20240926	155000	37117356	1600	1600	1600	1600	0
217	20240926	154900	37117356	1600	1600	1600	1600	0
218	20240926	154800	37117356	1600	1600	1600	1600	0
219	20240926	154700	37117356	1600	1600	1600	1600	0
220	20240926	154600	37117356	1600	1600	1600	1600	0
221	20240926	154500	37117356	1600	1600	1600	1600	0
222	20240926	154400	37117356	1600	1600	1600	1600	0
223	20240926	154300	37117356	1600	1600	1600	1600	0
224	20240926	154200	37117356	1600	1600	1600	1600	0
225	20240926	154100	37117356	1600	1600	1600	1600	0
226	20240926	154000	37117356	1600	1600	1600	1600	0
227	20240926	153900	37117356	1600	1600	1600	1600	0
228	20240926	153800	37117356	1600	1600	1600	1600	0
229	20240926	153700	37117356	1600	1600	1600	1600	0
230	20240926	153600	37117356	1600	1600	1600	1600	0
231	20240926	153500	37117356	1600	1600	1600	1600	0
232	20240926	153400	37117356	1600	1600	1600	1600	0
233	20240926	153300	37117356	1600	1600	1600	1600	0
234	20240926	153200	37117356	1600	1600	1600	1600	0
235	20240926	153100	37117356	1600	1600	1600	1600	0
236	20240926	153000	37117356	1600	1600	1600	1600	1962
237	20240926	152900	33978156	1611	1611	1611	1611	0
238	20240926	152800	33978156	1611	1611	1611	1611	0
239	20240926	152700	33978156	1611	1611	1611	1611	0
240	20240926	152600	33978156	1611	1611	1611	1611	0
241	20240926	152500	33978156	1611	1611	1611	1611	0
242	20240926	152400	33978156	1611	1611	1611	1611	0
243	20240926	152300	33978156	1611	1611	1611	1611	0
244	20240926	152200	33978156	1611	1611	1611	1611	0
245	20240926	152100	33978156	1611	1611	1611	1611	0
246	20240926	152000	33978156	1611	1611	1611	1611	0
247	20240926	151900	33978156	1611	1611	1611	1611	0
248	20240926	151800	33978156	1611	1611	1611	1611	0
249	20240926	151700	33978156	1611	1611	1611	1611	0
250	20240926	151600	33978156	1611	1611	1611	1611	101
251	20240926	151500	33815445	1610	1610	1610	1610	100
252	20240926	151400	33654445	1610	1610	1610	1610	0
253	20240926	151300	33654445	1610	1610	1610	1610	0
254	20240926	151200	33654445	1610	1610	1610	1610	0
255	20240926	151100	33654445	1610	1610	1610	1610	0
256	20240926	151000	33654445	1610	1610	1610	1610	0
257	20240926	150900	33654445	1610	1610	1610	1610	0
258	20240926	150800	33654445	1610	1610	1610	1610	0
259	20240926	150700	33654445	1610	1610	1610	1610	0
260	20240926	150600	33654445	1610	1610	1610	1610	0
261	20240926	150500	33654445	1610	1610	1610	1610	0
262	20240926	150400	33654445	1610	1610	1610	1610	0
263	20240926	150300	33654445	1610	1610	1610	1610	0
264	20240926	150200	33654445	1610	1610	1610	1610	0
265	20240926	150100	33654445	1610	1610	1610	1610	0
266	20240926	150000	33654445	1610	1610	1610	1610	0
267	20240926	145900	33654445	1610	1610	1610	1610	294
268	20240926	145800	33181105	1610	1610	1610	1610	5
269	20240926	145700	33173055	1610	1610	1610	1610	0
270	20240926	145600	33173055	1610	1610	1610	1610	0
271	20240926	145500	33173055	1610	1610	1610	1610	0
272	20240926	145400	33173055	1610	1609	1610	1609	150
273	20240926	145300	32931560	1600	1600	1600	1600	0
274	20240926	145200	32931560	1600	1600	1600	1600	0
275	20240926	145100	32931560	1600	1600	1600	1600	0
276	20240926	145000	32931560	1600	1600	1600	1600	0
277	20240926	144900	32931560	1600	1600	1600	1600	1
278	20240926	144800	32929960	1610	1610	1610	1610	0
279	20240926	144700	32929960	1610	1610	1610	1610	0
280	20240926	144600	32929960	1610	1610	1610	1610	0
281	20240926	144500	32929960	1610	1610	1610	1610	0
282	20240926	144400	32929960	1610	1601	1610	1600	11
283	20240926	144300	32912345	1600	1600	1600	1600	0
284	20240926	144200	32912345	1600	1600	1600	1600	0
285	20240926	144100	32912345	1600	1600	1600	1600	0
286	20240926	144000	32912345	1600	1600	1600	1600	0
287	20240926	143900	32912345	1600	1600	1600	1600	0
288	20240926	143800	32912345	1600	1600	1600	1600	0
289	20240926	143700	32912345	1600	1600	1600	1600	0
290	20240926	143600	32912345	1600	1600	1600	1600	0
291	20240926	143500	32912345	1600	1600	1600	1600	1
292	20240926	143400	32910745	1610	1610	1610	1610	0
293	20240926	143300	32910745	1610	1610	1610	1610	0
294	20240926	143200	32910745	1610	1610	1610	1610	0
295	20240926	143100	32910745	1610	1610	1610	1610	0
296	20240926	143000	32910745	1610	1610	1610	1610	0
297	20240926	142900	32910745	1610	1610	1610	1610	0
298	20240926	142800	32910745	1610	1610	1610	1610	0
299	20240926	142700	32910745	1610	1610	1610	1610	0
300	20240926	142600	32910745	1610	1610	1610	1610	0
301	20240926	142500	32910745	1610	1610	1610	1610	0
302	20240926	142400	32910745	1610	1610	1610	1610	0
303	20240926	142300	32910745	1610	1610	1610	1610	0
304	20240926	142200	32910745	1610	1610	1610	1610	0
305	20240926	142100	32910745	1610	1610	1610	1610	0
306	20240926	142000	32910745	1610	1610	1610	1610	0
307	20240926	141900	32910745	1610	1610	1610	1610	0
308	20240926	141800	32910745	1610	1610	1610	1610	0
309	20240926	141700	32910745	1610	1606	1610	1606	5
310	20240926	141600	32902705	1609	1609	1609	1609	0
311	20240926	141500	32902705	1609	1609	1609	1609	0
312	20240926	141400	32902705	1609	1609	1609	1609	0
313	20240926	141300	32902705	1609	1609	1609	1609	0
314	20240926	141200	32902705	1609	1601	1609	1600	1258
315	20240926	141100	30889855	1600	1600	1600	1600	0
316	20240926	141000	30889855	1600	1600	1600	1600	0
317	20240926	140900	30889855	1600	1600	1600	1600	0
318	20240926	140800	30889855	1600	1600	1600	1600	0
319	20240926	140700	30889855	1600	1600	1600	1600	0
320	20240926	140600	30889855	1600	1600	1600	1600	0
321	20240926	140500	30889855	1600	1600	1600	1600	0
322	20240926	140400	30889855	1600	1600	1600	1600	1
323	20240926	140300	30888255	1610	1610	1610	1610	0
324	20240926	140200	30888255	1610	1610	1610	1610	0
325	20240926	140100	30888255	1610	1610	1610	1610	0
326	20240926	140000	30888255	1610	1610	1610	1610	0
327	20240926	135900	30888255	1610	1610	1610	1610	0
328	20240926	135800	30888255	1610	1610	1610	1610	0
329	20240926	135700	30888255	1610	1610	1610	1610	0
330	20240926	135600	30888255	1610	1610	1610	1610	0
331	20240926	135500	30888255	1610	1610	1610	1610	0
332	20240926	135400	30888255	1610	1610	1610	1610	0
333	20240926	135300	30888255	1610	1610	1610	1610	0
334	20240926	135200	30888255	1610	1610	1610	1610	0
335	20240926	135100	30888255	1610	1610	1610	1610	0
336	20240926	135000	30888255	1610	1610	1610	1610	0
337	20240926	134900	30888255	1610	1610	1610	1610	0
338	20240926	134800	30888255	1610	1610	1610	1610	0
339	20240926	134700	30888255	1610	1610	1610	1610	0
340	20240926	134600	30888255	1610	1610	1610	1610	0
341	20240926	134500	30888255	1610	1610	1610	1610	0
342	20240926	134400	30888255	1610	1610	1610	1610	0
343	20240926	134300	30888255	1610	1610	1610	1610	0
344	20240926	134200	30888255	1610	1610	1610	1610	0
345	20240926	134100	30888255	1610	1610	1610	1610	0
346	20240926	134000	30888255	1610	1610	1610	1610	0
347	20240926	133900	30888255	1610	1610	1610	1610	0
348	20240926	133800	30888255	1610	1610	1610	1610	0
349	20240926	133700	30888255	1610	1610	1610	1610	0
350	20240926	133600	30888255	1610	1610	1610	1610	0
351	20240926	133500	30888255	1610	1610	1610	1610	0
352	20240926	133400	30888255	1610	1610	1610	1610	0
353	20240926	133300	30888255	1610	1610	1610	1610	0
354	20240926	133200	30888255	1610	1610	1610	1610	100
355	20240926	133100	30727255	1610	1610	1610	1610	0
356	20240926	133000	30727255	1610	1610	1610	1610	0
357	20240926	132900	30727255	1610	1609	1610	1609	30
358	20240926	132800	30678963	1600	1609	1609	1600	99
359	20240926	132700	30519753	1609	1609	1609	1609	0
360	20240926	132600	30519753	1609	1609	1609	1609	0
361	20240926	132500	30519753	1609	1609	1609	1609	0
362	20240926	132400	30519753	1609	1609	1609	1609	0
363	20240926	132300	30519753	1609	1609	1609	1609	0
364	20240926	132200	30519753	1609	1609	1609	1609	0
365	20240926	132100	30519753	1609	1609	1609	1609	0
366	20240926	132000	30519753	1609	1609	1609	1609	0
367	20240926	131900	30519753	1609	1609	1609	1609	0
368	20240926	131800	30519753	1609	1609	1609	1609	0
369	20240926	131700	30519753	1609	1609	1609	1609	0
370	20240926	131600	30519753	1609	1609	1609	1609	0
371	20240926	131500	30519753	1609	1609	1609	1609	0
372	20240926	131400	30519753	1609	1609	1609	1609	0
373	20240926	131300	30519753	1609	1609	1609	1609	0
374	20240926	131200	30519753	1609	1609	1609	1609	0
375	20240926	131100	30519753	1609	1609	1609	1609	0
376	20240926	131000	30519753	1609	1609	1609	1609	2
377	20240926	130900	30516535	1600	1600	1600	1600	0
378	20240926	130800	30516535	1600	1600	1600	1600	0
379	20240926	130700	30516535	1600	1600	1600	1600	0
380	20240926	130600	30516535	1600	1600	1600	1600	0
381	20240926	130500	30516535	1600	1600	1600	1600	608
382	20240926	130400	29543735	1610	1610	1610	1610	0
383	20240926	130300	29543735	1610	1610	1610	1610	0
384	20240926	130200	29543735	1610	1610	1610	1610	0
385	20240926	130100	29543735	1610	1610	1610	1610	0
386	20240926	130000	29543735	1610	1610	1610	1610	0
387	20240926	125900	29543735	1610	1610	1610	1610	0
388	20240926	125800	29543735	1610	1610	1610	1610	0
389	20240926	125700	29543735	1610	1610	1610	1610	0
390	20240926	125600	29543735	1610	1610	1610	1610	0
391	20240926	125500	29543735	1610	1610	1610	1610	100
392	20240926	125400	29382735	1611	1611	1611	1611	0
393	20240926	125300	29382735	1611	1611	1611	1611	0
394	20240926	125200	29382735	1611	1610	1611	1610	525
395	20240926	125100	28537000	1610	1609	1610	1609	190
396	20240926	125000	28231261	1608	1608	1608	1608	0
397	20240926	124900	28231261	1608	1608	1608	1608	161
398	20240926	124800	27972373	1600	1600	1600	1600	0
399	20240926	124700	27972373	1600	1600	1600	1600	0
400	20240926	124600	27972373	1600	1600	1600	1600	0
401	20240926	124500	27972373	1600	1600	1600	1600	0
402	20240926	124400	27972373	1600	1600	1600	1600	0
403	20240926	124300	27972373	1600	1600	1600	1600	385
404	20240926	124200	27356373	1601	1601	1601	1601	0
405	20240926	124100	27356373	1601	1601	1601	1601	0
406	20240926	124000	27356373	1601	1601	1601	1601	0
407	20240926	123900	27356373	1601	1601	1601	1601	0
408	20240926	123800	27356373	1601	1601	1601	1601	0
409	20240926	123700	27356373	1601	1601	1601	1601	0
410	20240926	123600	27356373	1601	1601	1601	1601	0
411	20240926	123500	27356373	1601	1601	1601	1601	0
412	20240926	123400	27356373	1601	1601	1601	1601	0
413	20240926	123300	27356373	1601	1601	1601	1601	0
414	20240926	123200	27356373	1601	1601	1601	1601	0
415	20240926	123100	27356373	1601	1601	1601	1601	0
416	20240926	123000	27356373	1601	1601	1601	1601	0
417	20240926	122900	27356373	1601	1601	1601	1601	0
418	20240926	122800	27356373	1601	1601	1601	1601	0
419	20240926	122700	27356373	1601	1601	1601	1601	243
420	20240926	122600	26967330	1601	1601	1601	1601	0
421	20240926	122500	26967330	1601	1601	1601	1601	0
422	20240926	122400	26967330	1601	1601	1601	1601	0
423	20240926	122300	26967330	1601	1601	1601	1601	0
424	20240926	122200	26967330	1601	1601	1601	1601	0
425	20240926	122100	26967330	1601	1601	1601	1601	0
426	20240926	122000	26967330	1601	1601	1601	1601	0
427	20240926	121900	26967330	1601	1601	1601	1601	0
428	20240926	121800	26967330	1601	1601	1601	1601	0
429	20240926	121700	26967330	1601	1601	1601	1601	0
430	20240926	121600	26967330	1601	1601	1601	1601	0
431	20240926	121500	26967330	1601	1601	1601	1601	0
432	20240926	121400	26967330	1601	1601	1601	1601	0
433	20240926	121300	26967330	1601	1601	1601	1601	0
434	20240926	121200	26967330	1601	1601	1601	1601	0
435	20240926	121100	26967330	1601	1601	1601	1601	0
436	20240926	121000	26967330	1601	1601	1601	1601	83
437	20240926	120900	26834447	1611	1611	1611	1611	0
438	20240926	120800	26834447	1611	1611	1611	1611	0
439	20240926	120700	26834447	1611	1611	1611	1611	0
440	20240926	120600	26834447	1611	1611	1611	1611	0
441	20240926	120500	26834447	1611	1611	1611	1611	0
442	20240926	120400	26834447	1611	1611	1611	1611	1
443	20240926	120300	26832836	1600	1600	1600	1600	0
444	20240926	120200	26832836	1600	1600	1600	1600	0
445	20240926	120100	26832836	1600	1600	1600	1600	0
446	20240926	120000	26832836	1600	1600	1600	1600	4127
447	20240926	115900	20229636	1600	1600	1600	1600	0
448	20240926	115800	20229636	1600	1600	1600	1600	0
449	20240926	115700	20229636	1600	1600	1600	1600	0
450	20240926	115600	20229636	1600	1600	1600	1600	0
451	20240926	115500	20229636	1600	1600	1600	1600	0
452	20240926	115400	20229636	1600	1600	1600	1600	0
453	20240926	115300	20229636	1600	1600	1600	1600	0
454	20240926	115200	20229636	1600	1600	1600	1600	0
455	20240926	115100	20229636	1600	1600	1600	1600	0
456	20240926	115000	20229636	1600	1600	1600	1600	0
457	20240926	114900	20229636	1600	1600	1600	1600	0
458	20240926	114800	20229636	1600	1611	1611	1600	111
459	20240926	114700	20050936	1611	1611	1611	1611	0
460	20240926	114600	20050936	1611	1611	1611	1611	1
461	20240926	114500	20049325	1600	1600	1600	1600	0
462	20240926	114400	20049325	1600	1600	1600	1600	0
463	20240926	114300	20049325	1600	1600	1600	1600	0
464	20240926	114200	20049325	1600	1600	1600	1600	0
465	20240926	114100	20049325	1600	1600	1600	1600	0
466	20240926	114000	20049325	1600	1600	1600	1600	0
467	20240926	113900	20049325	1600	1600	1600	1600	0
468	20240926	113800	20049325	1600	1600	1600	1600	0
469	20240926	113700	20049325	1600	1600	1600	1600	0
470	20240926	113600	20049325	1600	1600	1600	1600	0
471	20240926	113500	20049325	1600	1600	1600	1600	0
472	20240926	113400	20049325	1600	1600	1600	1600	0
473	20240926	113300	20049325	1600	1600	1600	1600	0
474	20240926	113200	20049325	1600	1600	1600	1600	0
475	20240926	113100	20049325	1600	1600	1600	1600	0
476	20240926	113000	20049325	1600	1600	1600	1600	0
477	20240926	112900	20049325	1600	1600	1600	1600	1
478	20240926	112800	20047725	1600	1600	1600	1600	0
479	20240926	112700	20047725	1600	1600	1600	1600	0
480	20240926	112600	20047725	1600	1600	1600	1600	0
481	20240926	112500	20047725	1600	1600	1600	1600	1
482	20240926	112400	20046125	1611	1611	1611	1611	0
483	20240926	112300	20046125	1611	1610	1611	1610	15
484	20240926	112200	20021973	1610	1610	1610	1610	0
485	20240926	112100	20021973	1610	1610	1610	1610	0
486	20240926	112000	20021973	1610	1610	1610	1610	0
487	20240926	111900	20021973	1610	1610	1610	1610	10
488	20240926	111800	20005873	1600	1600	1600	1600	1500
489	20240926	111700	17605873	1601	1601	1601	1601	659
490	20240926	111600	16550814	1611	1611	1611	1611	0
491	20240926	111500	16550814	1611	1611	1611	1611	0
492	20240926	111400	16550814	1611	1611	1611	1611	0
493	20240926	111300	16550814	1611	1610	1611	1610	21
494	20240926	111200	16517003	1596	1596	1596	1596	2000
495	20240926	111100	13325003	1610	1610	1610	1610	0
496	20240926	111000	13325003	1610	1609	1610	1609	21
497	20240926	110900	13291194	1596	1596	1596	1596	0
498	20240926	110800	13291194	1596	1596	1596	1596	0
499	20240926	110700	13291194	1596	1611	1611	1596	4
500	20240926	110600	13284765	1611	1611	1611	1611	0
501	20240926	110500	13284765	1611	1611	1611	1611	0
502	20240926	110400	13284765	1611	1611	1611	1611	0
503	20240926	110300	13284765	1611	1611	1611	1611	0
504	20240926	110200	13284765	1611	1611	1611	1611	0
505	20240926	110100	13284765	1611	1611	1611	1611	0
506	20240926	110000	13284765	1611	1611	1611	1611	0
507	20240926	105900	13284765	1611	1611	1611	1611	0
508	20240926	105800	13284765	1611	1611	1611	1611	0
509	20240926	105700	13284765	1611	1611	1611	1611	0
510	20240926	105600	13284765	1611	1608	1611	1608	43
511	20240926	105500	13215553	1595	1595	1595	1595	0
512	20240926	105400	13215553	1595	1595	1595	1595	1000
513	20240926	105300	11620553	1595	1595	1595	1595	0
514	20240926	105200	11620553	1595	1595	1595	1595	820
515	20240926	105100	10312653	1591	1591	1591	1591	0
516	20240926	105000	10312653	1591	1591	1591	1591	0
517	20240926	104900	10312653	1591	1591	1591	1591	0
518	20240926	104800	10312653	1591	1591	1591	1591	1
519	20240926	104700	10311062	1595	1595	1595	1595	0
520	20240926	104600	10311062	1595	1595	1595	1595	0
521	20240926	104500	10311062	1595	1595	1595	1595	0
522	20240926	104400	10311062	1595	1595	1595	1595	0
523	20240926	104300	10311062	1595	1595	1595	1595	0
524	20240926	104200	10311062	1595	1595	1595	1595	0
525	20240926	104100	10311062	1595	1595	1595	1595	0
526	20240926	104000	10311062	1595	1595	1595	1595	0
527	20240926	103900	10311062	1595	1595	1595	1595	0
528	20240926	103800	10311062	1595	1595	1595	1595	0
529	20240926	103700	10311062	1595	1595	1595	1595	0
530	20240926	103600	10311062	1595	1595	1595	1595	0
531	20240926	103500	10311062	1595	1595	1595	1595	0
532	20240926	103400	10311062	1595	1595	1595	1595	0
533	20240926	103300	10311062	1595	1595	1595	1595	0
534	20240926	103200	10311062	1595	1595	1595	1595	0
535	20240926	103100	10311062	1595	1593	1595	1593	3700
536	20240926	103000	4416352	1591	1591	1591	1591	0
537	20240926	102900	4416352	1591	1591	1591	1591	0
538	20240926	102800	4416352	1591	1591	1591	1591	0
539	20240926	102700	4416352	1591	1591	1591	1591	0
540	20240926	102600	4416352	1591	1591	1591	1591	2
541	20240926	102500	4413170	1591	1591	1591	1591	0
542	20240926	102400	4413170	1591	1591	1591	1591	0
543	20240926	102300	4413170	1591	1591	1591	1591	0
544	20240926	102200	4413170	1591	1591	1591	1591	0
545	20240926	102100	4413170	1591	1591	1591	1591	0
546	20240926	102000	4413170	1591	1591	1591	1591	0
547	20240926	101900	4413170	1591	1591	1591	1591	0
548	20240926	101800	4413170	1591	1591	1591	1591	0
549	20240926	101700	4413170	1591	1591	1591	1591	0
550	20240926	101600	4413170	1591	1591	1591	1591	0
551	20240926	101500	4413170	1591	1591	1591	1591	0
552	20240926	101400	4413170	1591	1591	1591	1591	0
553	20240926	101300	4413170	1591	1591	1591	1591	0
554	20240926	101200	4413170	1591	1591	1591	1591	0
555	20240926	101100	4413170	1591	1591	1591	1591	0
556	20240926	101000	4413170	1591	1591	1591	1591	0
557	20240926	100900	4413170	1591	1591	1591	1591	0
558	20240926	100800	4413170	1591	1591	1591	1591	0
559	20240926	100700	4413170	1591	1591	1591	1591	0
560	20240926	100600	4413170	1591	1591	1591	1591	0
561	20240926	100500	4413170	1591	1591	1591	1591	0
562	20240926	100400	4413170	1591	1591	1591	1591	0
563	20240926	100300	4413170	1591	1592	1592	1591	30
564	20240926	100200	4365420	1593	1593	1593	1593	105
565	20240926	100100	4198155	1595	1595	1595	1595	0
566	20240926	100000	4198155	1595	1595	1595	1595	0
567	20240926	095900	4198155	1595	1595	1595	1595	0
568	20240926	095800	4198155	1595	1595	1595	1595	0
569	20240926	095700	4198155	1595	1595	1595	1595	0
570	20240926	095600	4198155	1595	1595	1595	1595	0
571	20240926	095500	4198155	1595	1595	1595	1595	0
572	20240926	095400	4198155	1595	1595	1595	1595	0
573	20240926	095300	4198155	1595	1595	1595	1595	1
574	20240926	095200	4196560	1595	1595	1595	1595	0
575	20240926	095100	4196560	1595	1595	1595	1595	0
576	20240926	095000	4196560	1595	1595	1595	1595	0
577	20240926	094900	4196560	1595	1595	1595	1595	0
578	20240926	094800	4196560	1595	1595	1595	1595	0
579	20240926	094700	4196560	1595	1595	1595	1595	0
580	20240926	094600	4196560	1595	1595	1595	1595	0
581	20240926	094500	4196560	1595	1595	1595	1595	0
582	20240926	094400	4196560	1595	1595	1595	1595	0
583	20240926	094300	4196560	1595	1595	1595	1595	0
584	20240926	094200	4196560	1595	1595	1595	1595	0
585	20240926	094100	4196560	1595	1595	1595	1595	0
586	20240926	094000	4196560	1595	1595	1595	1595	0
587	20240926	093900	4196560	1595	1595	1595	1595	2
588	20240926	093800	4193370	1595	1595	1595	1595	0
589	20240926	093700	4193370	1595	1595	1595	1595	1
590	20240926	093600	4191775	1593	1595	1595	1593	306
591	20240926	093500	3703873	1619	1619	1619	1619	2
592	20240926	093400	3700635	1618	1618	1618	1618	0
593	20240926	093300	3700635	1618	1618	1618	1618	45
594	20240926	093200	3627825	1599	1599	1599	1599	0
595	20240926	093100	3627825	1599	1599	1599	1599	500
596	20240926	093000	2828325	1626	1626	1626	1626	0
597	20240926	092900	2828325	1626	1626	1626	1626	0
598	20240926	092800	2828325	1626	1626	1626	1626	0
599	20240926	092700	2828325	1626	1626	1626	1626	0
600	20240926	092600	2828325	1626	1626	1626	1626	0
601	20240926	092500	2828325	1626	1626	1626	1626	0
602	20240926	092400	2828325	1626	1626	1626	1626	2
603	20240926	092300	2825073	1626	1626	1626	1626	10
604	20240926	092200	2808813	1627	1627	1627	1627	3
605	20240926	092100	2803932	1626	1624	1626	1624	279
606	20240926	092000	2350666	1615	1614	1615	1614	603
607	20240926	091900	1377386	1614	1614	1614	1614	0
608	20240926	091800	1377386	1614	1614	1614	1614	0
609	20240926	091700	1377386	1614	1614	1614	1614	0
610	20240926	091600	1377386	1614	1614	1614	1614	0
611	20240926	091500	1377386	1614	1614	1614	1614	0
612	20240926	091400	1377386	1614	1614	1614	1614	0
613	20240926	091300	1377386	1614	1614	1614	1614	0
614	20240926	091200	1377386	1614	1614	1614	1614	0
615	20240926	091100	1377386	1614	1609	1614	1609	150
616	20240926	091000	1135684	1594	1594	1594	1594	0
617	20240926	090900	1135684	1594	1594	1594	1594	0
618	20240926	090800	1135684	1594	1594	1594	1594	0
619	20240926	090700	1135684	1594	1594	1594	1594	0
620	20240926	090600	1135684	1594	1594	1594	1594	0
621	20240926	090500	1135684	1594	1594	1594	1594	0
622	20240926	090400	1135684	1594	1594	1594	1594	0
623	20240926	090300	1135684	1594	1594	1594	1594	604
624	20240926	090200	172908	1593	1605	1605	1593	50
625	20240926	090100	93148	1606	1606	1606	1606	0
626	20240926	090000	93148	1606	1606	1606	1606	58