KissMeData/065530/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	194000	174146724	1347	1347	1347	1347	9139
3	20240911	193900	174146724	1347	1347	1347	1347	0
4	20240911	193800	174146724	1347	1347	1347	1347	0
5	20240911	193700	174146724	1347	1347	1347	1347	0
6	20240911	193600	174146724	1347	1347	1347	1347	0
7	20240911	193500	174146724	1347	1347	1347	1347	0
8	20240911	193400	174146724	1347	1347	1347	1347	0
9	20240911	193300	174146724	1347	1347	1347	1347	0
10	20240911	193200	174146724	1347	1347	1347	1347	0
11	20240911	193100	174146724	1347	1347	1347	1347	0
12	20240911	193000	174146724	1347	1347	1347	1347	0
13	20240911	192900	174146724	1347	1347	1347	1347	0
14	20240911	192800	174146724	1347	1347	1347	1347	0
15	20240911	192700	174146724	1347	1347	1347	1347	0
16	20240911	192600	174146724	1347	1347	1347	1347	0
17	20240911	192500	174146724	1347	1347	1347	1347	0
18	20240911	192400	174146724	1347	1347	1347	1347	0
19	20240911	192300	174146724	1347	1347	1347	1347	0
20	20240911	192200	174146724	1347	1347	1347	1347	0
21	20240911	192100	174146724	1347	1347	1347	1347	0
22	20240911	192000	174146724	1347	1347	1347	1347	0
23	20240911	191900	174146724	1347	1347	1347	1347	0
24	20240911	191800	174146724	1347	1347	1347	1347	0
25	20240911	191700	174146724	1347	1347	1347	1347	0
26	20240911	191600	174146724	1347	1347	1347	1347	0
27	20240911	191500	174146724	1347	1347	1347	1347	0
28	20240911	191400	174146724	1347	1347	1347	1347	0
29	20240911	191300	174146724	1347	1347	1347	1347	0
30	20240911	191200	174146724	1347	1347	1347	1347	0
31	20240911	191100	174146724	1347	1347	1347	1347	0
32	20240911	191000	174146724	1347	1347	1347	1347	9139
33	20240911	190900	174146724	1347	1347	1347	1347	0
34	20240911	190800	174146724	1347	1347	1347	1347	0
35	20240911	190700	174146724	1347	1347	1347	1347	0
36	20240911	190600	174146724	1347	1347	1347	1347	0
37	20240911	190500	174146724	1347	1347	1347	1347	0
38	20240911	190400	174146724	1347	1347	1347	1347	0
39	20240911	190300	174146724	1347	1347	1347	1347	0
40	20240911	190200	174146724	1347	1347	1347	1347	0
41	20240911	190100	174146724	1347	1347	1347	1347	0
42	20240911	190000	174146724	1347	1347	1347	1347	0
43	20240911	185900	174146724	1347	1347	1347	1347	0
44	20240911	185800	174146724	1347	1347	1347	1347	0
45	20240911	185700	174146724	1347	1347	1347	1347	0
46	20240911	185600	174146724	1347	1347	1347	1347	0
47	20240911	185500	174146724	1347	1347	1347	1347	0
48	20240911	185400	174146724	1347	1347	1347	1347	0
49	20240911	185300	174146724	1347	1347	1347	1347	0
50	20240911	185200	174146724	1347	1347	1347	1347	0
51	20240911	185100	174146724	1347	1347	1347	1347	0
52	20240911	185000	174146724	1347	1347	1347	1347	0
53	20240911	184900	174146724	1347	1347	1347	1347	0
54	20240911	184800	174146724	1347	1347	1347	1347	0
55	20240911	184700	174146724	1347	1347	1347	1347	0
56	20240911	184600	174146724	1347	1347	1347	1347	0
57	20240911	184500	174146724	1347	1347	1347	1347	0
58	20240911	184400	174146724	1347	1347	1347	1347	0
59	20240911	184300	174146724	1347	1347	1347	1347	0
60	20240911	184200	174146724	1347	1347	1347	1347	0
61	20240911	184100	174146724	1347	1347	1347	1347	0
62	20240911	184000	174146724	1347	1347	1347	1347	9139
63	20240911	183900	174146724	1347	1347	1347	1347	0
64	20240911	183800	174146724	1347	1347	1347	1347	0
65	20240911	183700	174146724	1347	1347	1347	1347	0
66	20240911	183600	174146724	1347	1347	1347	1347	0
67	20240911	183500	174146724	1347	1347	1347	1347	0
68	20240911	183400	174146724	1347	1347	1347	1347	0
69	20240911	183300	174146724	1347	1347	1347	1347	0
70	20240911	183200	174146724	1347	1347	1347	1347	0
71	20240911	183100	174146724	1347	1347	1347	1347	0
72	20240911	183000	174146724	1347	1347	1347	1347	0
73	20240911	182900	174146724	1347	1347	1347	1347	0
74	20240911	182800	174146724	1347	1347	1347	1347	0
75	20240911	182700	174146724	1347	1347	1347	1347	0
76	20240911	182600	174146724	1347	1347	1347	1347	0
77	20240911	182500	174146724	1347	1347	1347	1347	0
78	20240911	182400	174146724	1347	1347	1347	1347	0
79	20240911	182300	174146724	1347	1347	1347	1347	0
80	20240911	182200	174146724	1347	1347	1347	1347	0
81	20240911	182100	174146724	1347	1347	1347	1347	0
82	20240911	182000	174146724	1347	1347	1347	1347	0
83	20240911	181900	174146724	1347	1347	1347	1347	0
84	20240911	181800	174146724	1347	1347	1347	1347	0
85	20240911	181700	174146724	1347	1347	1347	1347	0
86	20240911	181600	174146724	1347	1347	1347	1347	0
87	20240911	181500	174146724	1347	1347	1347	1347	0
88	20240911	181400	174146724	1347	1347	1347	1347	0
89	20240911	181300	174146724	1347	1347	1347	1347	0
90	20240911	181200	174146724	1347	1347	1347	1347	0
91	20240911	181100	174146724	1347	1347	1347	1347	0
92	20240911	181000	174146724	1347	1347	1347	1347	9139
93	20240911	180900	174146724	1347	1347	1347	1347	0
94	20240911	180800	174146724	1347	1347	1347	1347	0
95	20240911	180700	174146724	1347	1347	1347	1347	0
96	20240911	180600	174146724	1347	1347	1347	1347	0
97	20240911	180500	174146724	1347	1347	1347	1347	0
98	20240911	180400	174146724	1347	1347	1347	1347	0
99	20240911	180300	174146724	1347	1347	1347	1347	0
100	20240911	180200	174146724	1347	1347	1347	1347	0
101	20240911	180100	174146724	1347	1347	1347	1347	0
102	20240911	180000	174146724	1347	1347	1347	1347	0
103	20240911	175900	174146724	1347	1347	1347	1347	0
104	20240911	175800	174146724	1347	1347	1347	1347	0
105	20240911	175700	174146724	1347	1347	1347	1347	0
106	20240911	175600	174146724	1347	1347	1347	1347	0
107	20240911	175500	174146724	1347	1347	1347	1347	0
108	20240911	175400	174146724	1347	1347	1347	1347	0
109	20240911	175300	174146724	1347	1347	1347	1347	0
110	20240911	175200	174146724	1347	1347	1347	1347	0
111	20240911	175100	174146724	1347	1347	1347	1347	0
112	20240911	175000	174146724	1347	1347	1347	1347	0
113	20240911	174900	174146724	1347	1347	1347	1347	0
114	20240911	174800	174146724	1347	1347	1347	1347	0
115	20240911	174700	174146724	1347	1347	1347	1347	0
116	20240911	174600	174146724	1347	1347	1347	1347	0
117	20240911	174500	174146724	1347	1347	1347	1347	0
118	20240911	174400	174146724	1347	1347	1347	1347	0
119	20240911	174300	174146724	1347	1347	1347	1347	0
120	20240911	174200	174146724	1347	1347	1347	1347	0
121	20240911	174100	174146724	1347	1347	1347	1347	0
122	20240911	174000	174146724	1347	1347	1347	1347	9139
123	20240911	173900	174146724	1347	1347	1347	1347	0
124	20240911	173800	174146724	1347	1347	1347	1347	0
125	20240911	173700	174146724	1347	1347	1347	1347	0
126	20240911	173600	174146724	1347	1347	1347	1347	0
127	20240911	173500	174146724	1347	1347	1347	1347	0
128	20240911	173400	174146724	1347	1347	1347	1347	0
129	20240911	173300	174146724	1347	1347	1347	1347	0
130	20240911	173200	174146724	1347	1347	1347	1347	0
131	20240911	173100	174146724	1347	1347	1347	1347	0
132	20240911	173000	174146724	1347	1347	1347	1347	0
133	20240911	172900	174146724	1347	1347	1347	1347	0
134	20240911	172800	174146724	1347	1347	1347	1347	0
135	20240911	172700	174146724	1347	1347	1347	1347	0
136	20240911	172600	174146724	1347	1347	1347	1347	0
137	20240911	172500	174146724	1347	1347	1347	1347	0
138	20240911	172400	174146724	1347	1347	1347	1347	0
139	20240911	172300	174146724	1347	1347	1347	1347	0
140	20240911	172200	174146724	1347	1347	1347	1347	0
141	20240911	172100	174146724	1347	1347	1347	1347	0
142	20240911	172000	174146724	1347	1347	1347	1347	0
143	20240911	171900	174146724	1347	1347	1347	1347	0
144	20240911	171800	174146724	1347	1347	1347	1347	0
145	20240911	171700	174146724	1347	1347	1347	1347	0
146	20240911	171600	174146724	1347	1347	1347	1347	0
147	20240911	171500	174146724	1347	1347	1347	1347	0
148	20240911	171400	174146724	1347	1347	1347	1347	0
149	20240911	171300	174146724	1347	1347	1347	1347	0
150	20240911	171200	174146724	1347	1347	1347	1347	0
151	20240911	171100	174146724	1347	1347	1347	1347	0
152	20240911	171000	174146724	1347	1347	1347	1347	9139
153	20240911	170900	174146724	1347	1347	1347	1347	0
154	20240911	170800	174146724	1347	1347	1347	1347	0
155	20240911	170700	174146724	1347	1347	1347	1347	0
156	20240911	170600	174146724	1347	1347	1347	1347	0
157	20240911	170500	174146724	1347	1347	1347	1347	0
158	20240911	170400	174146724	1347	1347	1347	1347	0
159	20240911	170300	174146724	1347	1347	1347	1347	0
160	20240911	170200	174146724	1347	1347	1347	1347	0
161	20240911	170100	174146724	1347	1347	1347	1347	0
162	20240911	170000	174146724	1347	1347	1347	1347	0
163	20240911	165900	174146724	1347	1347	1347	1347	0
164	20240911	165800	174146724	1347	1347	1347	1347	0
165	20240911	165700	174146724	1347	1347	1347	1347	0
166	20240911	165600	174146724	1347	1347	1347	1347	0
167	20240911	165500	174146724	1347	1347	1347	1347	0
168	20240911	165400	174146724	1347	1347	1347	1347	0
169	20240911	165300	174146724	1347	1347	1347	1347	0
170	20240911	165200	174146724	1347	1347	1347	1347	0
171	20240911	165100	174146724	1347	1347	1347	1347	0
172	20240911	165000	174146724	1347	1347	1347	1347	0
173	20240911	164900	174146724	1347	1347	1347	1347	0
174	20240911	164800	174146724	1347	1347	1347	1347	0
175	20240911	164700	174146724	1347	1347	1347	1347	0
176	20240911	164600	174146724	1347	1347	1347	1347	0
177	20240911	164500	174146724	1347	1347	1347	1347	0
178	20240911	164400	174146724	1347	1347	1347	1347	0
179	20240911	164300	174146724	1347	1347	1347	1347	0
180	20240911	164200	174146724	1347	1347	1347	1347	0
181	20240911	164100	174146724	1347	1347	1347	1347	0
182	20240911	164000	174146724	1347	1347	1347	1347	9139
183	20240911	163900	174146724	1347	1347	1347	1347	0
184	20240911	163800	174146724	1347	1347	1347	1347	0
185	20240911	163700	174146724	1347	1347	1347	1347	0
186	20240911	163600	174146724	1347	1347	1347	1347	0
187	20240911	163500	174146724	1347	1347	1347	1347	0
188	20240911	163400	174146724	1347	1347	1347	1347	0
189	20240911	163300	174146724	1347	1347	1347	1347	0
190	20240911	163200	174146724	1347	1347	1347	1347	0
191	20240911	163100	174146724	1347	1347	1347	1347	0
192	20240911	163000	174146724	1347	1347	1347	1347	0
193	20240911	162900	174146724	1347	1347	1347	1347	0
194	20240911	162800	174146724	1347	1347	1347	1347	0
195	20240911	162700	174146724	1347	1347	1347	1347	0
196	20240911	162600	174146724	1347	1347	1347	1347	0
197	20240911	162500	174146724	1347	1347	1347	1347	0
198	20240911	162400	174146724	1347	1347	1347	1347	0
199	20240911	162300	174146724	1347	1347	1347	1347	0
200	20240911	162200	174146724	1347	1347	1347	1347	0
201	20240911	162100	174146724	1347	1347	1347	1347	0
202	20240911	162000	174146724	1347	1347	1347	1347	0
203	20240911	161900	174146724	1347	1347	1347	1347	0
204	20240911	161800	174146724	1347	1347	1347	1347	0
205	20240911	161700	174146724	1347	1347	1347	1347	0
206	20240911	161600	174146724	1347	1347	1347	1347	0
207	20240911	161500	174146724	1347	1347	1347	1347	0
208	20240911	161400	174146724	1347	1347	1347	1347	0
209	20240911	161300	174146724	1347	1347	1347	1347	0
210	20240911	161200	174146724	1347	1347	1347	1347	0
211	20240911	161100	174146724	1347	1347	1347	1347	0
212	20240911	161000	174146724	1347	1347	1347	1347	9139
213	20240911	160900	174146724	1347	1347	1347	1347	0
214	20240911	160800	174146724	1347	1347	1347	1347	0
215	20240911	160700	174146724	1347	1347	1347	1347	0
216	20240911	160600	174146724	1347	1347	1347	1347	0
217	20240911	160500	174146724	1347	1347	1347	1347	0
218	20240911	160400	174146724	1347	1347	1347	1347	0
219	20240911	160300	174146724	1347	1347	1347	1347	0
220	20240911	160200	174146724	1347	1347	1347	1347	0
221	20240911	160100	174146724	1347	1347	1347	1347	0
222	20240911	160000	174146724	1347	1347	1347	1347	0
223	20240911	155900	174146724	1347	1347	1347	1347	0
224	20240911	155800	174146724	1347	1347	1347	1347	0
225	20240911	155700	174146724	1347	1347	1347	1347	0
226	20240911	155600	174146724	1347	1347	1347	1347	0
227	20240911	155500	174146724	1347	1347	1347	1347	0
228	20240911	155400	174146724	1347	1347	1347	1347	0
229	20240911	155300	174146724	1347	1347	1347	1347	0
230	20240911	155200	174146724	1347	1347	1347	1347	0
231	20240911	155100	174146724	1347	1347	1347	1347	0
232	20240911	155000	174146724	1347	1347	1347	1347	0
233	20240911	154900	174146724	1347	1347	1347	1347	0
234	20240911	154800	174146724	1347	1347	1347	1347	0
235	20240911	154700	174146724	1347	1347	1347	1347	0
236	20240911	154600	174146724	1347	1347	1347	1347	0
237	20240911	154500	174146724	1347	1347	1347	1347	0
238	20240911	154400	174146724	1347	1347	1347	1347	0
239	20240911	154300	174146724	1347	1347	1347	1347	0
240	20240911	154200	174146724	1347	1347	1347	1347	0
241	20240911	154100	174146724	1347	1347	1347	1347	0
242	20240911	154000	174146724	1347	1347	1347	1347	9139
243	20240911	153900	174146724	1347	1347	1347	1347	0
244	20240911	153800	174146724	1347	1347	1347	1347	0
245	20240911	153700	174146724	1347	1347	1347	1347	0
246	20240911	153600	174146724	1347	1347	1347	1347	0
247	20240911	153500	174146724	1347	1347	1347	1347	0
248	20240911	153400	174146724	1347	1347	1347	1347	0
249	20240911	153300	174146724	1347	1347	1347	1347	0
250	20240911	153200	174146724	1347	1347	1347	1347	0
251	20240911	153100	174146724	1347	1347	1347	1347	0
252	20240911	153000	174146724	1347	1347	1347	1347	9139
253	20240911	152900	161836491	1349	1349	1349	1349	0
254	20240911	152800	161836491	1349	1349	1349	1349	0
255	20240911	152700	161836491	1349	1349	1349	1349	0
256	20240911	152600	161836491	1349	1349	1349	1349	0
257	20240911	152500	161836491	1349	1349	1349	1349	0
258	20240911	152400	161836491	1349	1349	1349	1349	0
259	20240911	152300	161836491	1349	1349	1349	1349	0
260	20240911	152200	161836491	1349	1349	1349	1349	0
261	20240911	152100	161836491	1349	1349	1349	1349	0
262	20240911	152000	161836491	1349	1349	1349	1349	0
263	20240911	151900	161836491	1349	1350	1357	1349	223
264	20240911	151800	161535575	1358	1358	1358	1358	0
265	20240911	151700	161535575	1358	1358	1358	1358	5
266	20240911	151600	161528785	1358	1348	1358	1348	3607
267	20240911	151500	156666419	1348	1362	1371	1348	21541
268	20240911	151400	127475111	1362	1365	1365	1362	335
269	20240911	151300	127018241	1371	1371	1371	1371	25
270	20240911	151200	126983966	1372	1372	1372	1372	0
271	20240911	151100	126983966	1372	1371	1372	1371	20
272	20240911	151000	126956545	1372	1372	1372	1372	0
273	20240911	150900	126956545	1372	1372	1372	1372	0
274	20240911	150800	126956545	1372	1372	1372	1372	72
275	20240911	150700	126857761	1374	1365	1374	1362	4001
276	20240911	150600	121406396	1375	1375	1375	1375	0
277	20240911	150500	121406396	1375	1375	1375	1375	0
278	20240911	150400	121406396	1375	1375	1375	1375	2
279	20240911	150300	121403646	1364	1364	1364	1364	0
280	20240911	150200	121403646	1364	1364	1364	1364	1300
281	20240911	150100	119630446	1364	1364	1364	1364	50
282	20240911	150000	119562246	1364	1375	1375	1364	315
283	20240911	145900	119132575	1364	1373	1373	1364	59
284	20240911	145800	119051981	1374	1374	1374	1374	1
285	20240911	145700	119050607	1375	1375	1375	1375	2
286	20240911	145600	119047857	1376	1376	1376	1376	0
287	20240911	145500	119047857	1376	1376	1376	1376	2
288	20240911	145400	119045105	1376	1376	1376	1376	0
289	20240911	145300	119045105	1376	1376	1376	1376	0
290	20240911	145200	119045105	1376	1376	1376	1376	0
291	20240911	145100	119045105	1376	1376	1376	1376	1
292	20240911	145000	119043729	1377	1377	1377	1377	1
293	20240911	144900	119042352	1377	1377	1377	1377	0
294	20240911	144800	119042352	1377	1377	1377	1377	0
295	20240911	144700	119042352	1377	1377	1377	1377	4
296	20240911	144600	119036844	1377	1377	1377	1377	4
297	20240911	144500	119031336	1378	1378	1378	1378	0
298	20240911	144400	119031336	1378	1378	1378	1378	0
299	20240911	144300	119031336	1378	1378	1378	1378	0
300	20240911	144200	119031336	1378	1378	1378	1378	0
301	20240911	144100	119031336	1378	1378	1378	1378	0
302	20240911	144000	119031336	1378	1378	1378	1378	8
303	20240911	143900	119020312	1378	1378	1378	1378	0
304	20240911	143800	119020312	1378	1378	1378	1378	0
305	20240911	143700	119020312	1378	1378	1378	1378	0
306	20240911	143600	119020312	1378	1378	1378	1378	0
307	20240911	143500	119020312	1378	1378	1378	1378	0
308	20240911	143400	119020312	1378	1378	1378	1378	0
309	20240911	143300	119020312	1378	1378	1378	1378	0
310	20240911	143200	119020312	1378	1378	1378	1378	0
311	20240911	143100	119020312	1378	1378	1378	1378	1
312	20240911	143000	119018934	1378	1378	1378	1378	0
313	20240911	142900	119018934	1378	1378	1378	1378	1
314	20240911	142800	119017556	1378	1378	1378	1378	0
315	20240911	142700	119017556	1378	1378	1378	1378	0
316	20240911	142600	119017556	1378	1378	1378	1378	0
317	20240911	142500	119017556	1378	1378	1378	1378	0
318	20240911	142400	119017556	1378	1378	1378	1378	0
319	20240911	142300	119017556	1378	1378	1378	1378	0
320	20240911	142200	119017556	1378	1378	1378	1378	2
321	20240911	142100	119014800	1379	1379	1379	1379	0
322	20240911	142000	119014800	1379	1378	1379	1378	5
323	20240911	141900	119007907	1378	1378	1378	1378	0
324	20240911	141800	119007907	1378	1378	1378	1378	1
325	20240911	141700	119006529	1377	1377	1377	1377	1
326	20240911	141600	119005152	1375	1365	1375	1365	1000
327	20240911	141500	117637429	1365	1365	1365	1365	0
328	20240911	141400	117637429	1365	1365	1365	1365	0
329	20240911	141300	117637429	1365	1362	1365	1360	224
330	20240911	141200	117332595	1364	1364	1364	1364	55
331	20240911	141100	117257575	1364	1364	1364	1364	22
332	20240911	141000	117227567	1364	1364	1364	1364	12
333	20240911	140900	117211199	1364	1364	1364	1364	22
334	20240911	140800	117181191	1364	1364	1364	1364	0
335	20240911	140700	117181191	1364	1364	1364	1364	14
336	20240911	140600	117162095	1364	1364	1364	1364	0
337	20240911	140500	117162095	1364	1364	1364	1364	0
338	20240911	140400	117162095	1364	1364	1364	1364	1
339	20240911	140300	117160731	1364	1364	1364	1364	0
340	20240911	140200	117160731	1364	1364	1364	1364	0
341	20240911	140100	117160731	1364	1364	1364	1364	0
342	20240911	140000	117160731	1364	1360	1364	1360	3752
343	20240911	135900	112056542	1360	1360	1360	1360	0
344	20240911	135800	112056542	1360	1360	1360	1360	14
345	20240911	135700	112037502	1360	1360	1360	1360	22
346	20240911	135600	112007582	1360	1360	1360	1360	3
347	20240911	135500	112003502	1360	1360	1360	1360	32
348	20240911	135400	111959982	1360	1360	1360	1360	60
349	20240911	135300	111878382	1360	1360	1360	1360	150
350	20240911	135200	111674382	1360	1360	1360	1360	22
351	20240911	135100	111644462	1360	1360	1360	1360	0
352	20240911	135000	111644462	1360	1360	1360	1360	43
353	20240911	134900	111585982	1360	1360	1360	1360	174
354	20240911	134800	111349342	1360	1360	1360	1360	0
355	20240911	134700	111349342	1360	1360	1360	1360	110
356	20240911	134600	111199742	1360	1360	1360	1360	99
357	20240911	134500	111065102	1365	1365	1365	1365	50
358	20240911	134400	110996852	1365	1365	1365	1365	0
359	20240911	134300	110996852	1365	1365	1365	1365	7
360	20240911	134200	110987297	1365	1365	1365	1365	50
361	20240911	134100	110919047	1367	1367	1367	1367	0
362	20240911	134000	110919047	1367	1367	1367	1367	0
363	20240911	133900	110919047	1367	1367	1367	1367	0
364	20240911	133800	110919047	1367	1367	1367	1367	0
365	20240911	133700	110919047	1367	1367	1367	1367	0
366	20240911	133600	110919047	1367	1367	1367	1367	100
367	20240911	133500	110782347	1360	1361	1361	1360	914
368	20240911	133400	109539209	1364	1367	1367	1364	56
369	20240911	133300	109462807	1369	1365	1369	1361	24
370	20240911	133200	109429977	1369	1369	1369	1369	0
371	20240911	133100	109429977	1369	1369	1369	1369	0
372	20240911	133000	109429977	1369	1369	1369	1369	0
373	20240911	132900	109429977	1369	1369	1369	1369	0
374	20240911	132800	109429977	1369	1369	1369	1365	3126
375	20240911	132700	105162687	1369	1369	1369	1369	120
376	20240911	132600	104998407	1369	1369	1369	1369	0
377	20240911	132500	104998407	1369	1369	1369	1369	1
378	20240911	132400	104997038	1369	1369	1369	1369	0
379	20240911	132300	104997038	1369	1369	1369	1369	12
380	20240911	132200	104980610	1369	1369	1369	1369	0
381	20240911	132100	104980610	1369	1369	1369	1369	10
382	20240911	132000	104966920	1365	1366	1366	1365	32
383	20240911	131900	104923230	1369	1369	1369	1369	0
384	20240911	131800	104923230	1369	1369	1369	1369	10
385	20240911	131700	104909540	1369	1369	1369	1369	0
386	20240911	131600	104909540	1369	1369	1369	1369	0
387	20240911	131500	104909540	1369	1375	1375	1360	10006
388	20240911	131400	91275067	1375	1370	1375	1369	1110
389	20240911	131300	89755317	1375	1375	1375	1375	1
390	20240911	131200	89753942	1369	1370	1370	1369	91
391	20240911	131100	89629342	1376	1376	1376	1376	0
392	20240911	131000	89629342	1376	1376	1376	1376	1
393	20240911	130900	89627966	1376	1376	1376	1376	2
394	20240911	130800	89625214	1379	1379	1379	1379	0
395	20240911	130700	89625214	1379	1379	1379	1379	0
396	20240911	130600	89625214	1379	1379	1379	1379	0
397	20240911	130500	89625214	1379	1379	1379	1379	0
398	20240911	130400	89625214	1379	1379	1379	1379	0
399	20240911	130300	89625214	1379	1379	1379	1379	0
400	20240911	130200	89625214	1379	1379	1379	1379	0
401	20240911	130100	89625214	1379	1379	1379	1379	0
402	20240911	130000	89625214	1379	1370	1379	1370	64
403	20240911	125900	89537516	1379	1379	1379	1379	1
404	20240911	125800	89536137	1379	1379	1379	1379	31
405	20240911	125700	89493388	1379	1379	1379	1379	0
406	20240911	125600	89493388	1379	1379	1379	1379	0
407	20240911	125500	89493388	1379	1379	1379	1379	0
408	20240911	125400	89493388	1379	1379	1379	1379	1
409	20240911	125300	89492009	1370	1370	1370	1370	520
410	20240911	125200	88779609	1380	1380	1380	1380	0
411	20240911	125100	88779609	1380	1380	1380	1380	0
412	20240911	125000	88779609	1380	1380	1380	1380	7
413	20240911	124900	88769949	1380	1380	1380	1380	0
414	20240911	124800	88769949	1380	1380	1380	1380	0
415	20240911	124700	88769949	1380	1380	1380	1380	0
416	20240911	124600	88769949	1380	1380	1380	1380	1
417	20240911	124500	88768569	1380	1380	1380	1380	0
418	20240911	124400	88768569	1380	1380	1380	1380	0
419	20240911	124300	88768569	1380	1380	1380	1380	0
420	20240911	124200	88768569	1380	1380	1380	1380	0
421	20240911	124100	88768569	1380	1380	1380	1380	0
422	20240911	124000	88768569	1380	1380	1380	1380	0
423	20240911	123900	88768569	1380	1380	1380	1380	0
424	20240911	123800	88768569	1380	1380	1380	1380	0
425	20240911	123700	88768569	1380	1380	1380	1380	0
426	20240911	123600	88768569	1380	1380	1380	1380	0
427	20240911	123500	88768569	1380	1380	1380	1380	0
428	20240911	123400	88768569	1380	1380	1380	1380	33
429	20240911	123300	88723029	1381	1381	1381	1381	0
430	20240911	123200	88723029	1381	1381	1381	1381	0
431	20240911	123100	88723029	1381	1381	1381	1381	0
432	20240911	123000	88723029	1381	1381	1381	1381	0
433	20240911	122900	88723029	1381	1381	1381	1381	0
434	20240911	122800	88723029	1381	1381	1381	1381	1
435	20240911	122700	88721648	1367	1367	1367	1367	1896
436	20240911	122600	86129816	1368	1383	1383	1368	2816
437	20240911	122500	82273167	1383	1383	1383	1383	31
438	20240911	122400	82230294	1383	1383	1383	1383	0
439	20240911	122300	82230294	1383	1383	1383	1383	0
440	20240911	122200	82230294	1383	1383	1383	1383	1
441	20240911	122100	82228911	1383	1383	1383	1383	0
442	20240911	122000	82228911	1383	1383	1383	1383	0
443	20240911	121900	82228911	1383	1383	1383	1383	0
444	20240911	121800	82228911	1383	1383	1383	1383	22
445	20240911	121700	82198485	1384	1384	1384	1384	0
446	20240911	121600	82198485	1384	1384	1384	1384	0
447	20240911	121500	82198485	1384	1384	1384	1384	0
448	20240911	121400	82198485	1384	1384	1384	1384	0
449	20240911	121300	82198485	1384	1384	1384	1384	0
450	20240911	121200	82198485	1384	1384	1384	1384	1
451	20240911	121100	82197101	1371	1380	1380	1371	3706
452	20240911	121000	77107783	1391	1391	1391	1391	1
453	20240911	120900	77106392	1380	1394	1394	1380	2703
454	20240911	120800	73371008	1395	1384	1395	1384	164
455	20240911	120700	73143842	1381	1381	1381	1381	866
456	20240911	120600	71947896	1381	1381	1381	1381	0
457	20240911	120500	71947896	1381	1381	1381	1381	0
458	20240911	120400	71947896	1381	1381	1381	1381	0
459	20240911	120300	71947896	1381	1381	1381	1381	0
460	20240911	120200	71947896	1381	1381	1381	1381	1
461	20240911	120100	71946515	1381	1381	1381	1381	3
462	20240911	120000	71942372	1381	1381	1381	1381	0
463	20240911	115900	71942372	1381	1381	1381	1381	1
464	20240911	115800	71940991	1378	1378	1378	1378	0
465	20240911	115700	71940991	1378	1379	1379	1378	1777
466	20240911	115600	69491161	1381	1381	1381	1381	3
467	20240911	115500	69487018	1379	1379	1379	1379	0
468	20240911	115400	69487018	1379	1379	1379	1379	76
469	20240911	115300	69382214	1379	1379	1379	1379	0
470	20240911	115200	69382214	1379	1379	1379	1379	10
471	20240911	115100	69368424	1378	1378	1378	1378	0
472	20240911	115000	69368424	1378	1378	1378	1378	0
473	20240911	114900	69368424	1378	1378	1378	1378	0
474	20240911	114800	69368424	1378	1378	1378	1378	46
475	20240911	114700	69305036	1379	1379	1379	1379	0
476	20240911	114600	69305036	1379	1379	1379	1379	0
477	20240911	114500	69305036	1379	1379	1379	1379	0
478	20240911	114400	69305036	1379	1379	1379	1379	0
479	20240911	114300	69305036	1379	1379	1379	1379	0
480	20240911	114200	69305036	1379	1379	1379	1379	2
481	20240911	114100	69302278	1381	1381	1381	1381	0
482	20240911	114000	69302278	1381	1381	1381	1381	0
483	20240911	113900	69302278	1381	1381	1381	1381	0
484	20240911	113800	69302278	1381	1381	1381	1381	0
485	20240911	113700	69302278	1381	1381	1381	1381	0
486	20240911	113600	69302278	1381	1381	1381	1381	0
487	20240911	113500	69302278	1381	1381	1381	1381	0
488	20240911	113400	69302278	1381	1381	1381	1381	1
489	20240911	113300	69300897	1381	1381	1381	1381	1
490	20240911	113200	69299516	1381	1381	1381	1381	0
491	20240911	113100	69299516	1381	1381	1381	1381	0
492	20240911	113000	69299516	1381	1381	1381	1381	0
493	20240911	112900	69299516	1381	1381	1381	1381	0
494	20240911	112800	69299516	1381	1381	1381	1381	0
495	20240911	112700	69299516	1381	1381	1381	1381	0
496	20240911	112600	69299516	1381	1381	1381	1381	0
497	20240911	112500	69299516	1381	1381	1381	1381	0
498	20240911	112400	69299516	1381	1377	1381	1377	8
499	20240911	112300	69288496	1377	1377	1377	1377	1000
500	20240911	112200	67911496	1377	1377	1377	1377	0
501	20240911	112100	67911496	1377	1377	1377	1377	0
502	20240911	112000	67911496	1377	1377	1377	1377	0
503	20240911	111900	67911496	1377	1377	1377	1377	1
504	20240911	111800	67910119	1369	1369	1369	1369	0
505	20240911	111700	67910119	1369	1369	1369	1369	0
506	20240911	111600	67910119	1369	1369	1369	1369	261
507	20240911	111500	67552810	1377	1377	1377	1377	1
508	20240911	111400	67551433	1369	1377	1377	1369	403
509	20240911	111300	66999702	1368	1377	1377	1368	540
510	20240911	111200	66260742	1370	1375	1375	1370	19
511	20240911	111100	66234682	1376	1377	1377	1376	455
512	20240911	111000	65608258	1393	1393	1393	1393	0
513	20240911	110900	65608258	1393	1377	1393	1377	3433
514	20240911	110800	60881001	1377	1377	1377	1377	14
515	20240911	110700	60861723	1377	1377	1377	1377	107
516	20240911	110600	60714384	1395	1395	1395	1395	0
517	20240911	110500	60714384	1395	1395	1395	1395	0
518	20240911	110400	60714384	1395	1395	1395	1380	13339
519	20240911	110300	42304567	1395	1390	1395	1390	718
520	20240911	110200	41306542	1390	1399	1399	1380	2607
521	20240911	110100	37704380	1400	1398	1400	1398	115
522	20240911	110000	37543410	1397	1391	1397	1387	212
523	20240911	105900	37247846	1386	1385	1386	1385	295
524	20240911	105800	36839090	1385	1385	1385	1385	0
525	20240911	105700	36839090	1385	1385	1385	1385	0
526	20240911	105600	36839090	1385	1385	1385	1385	2
527	20240911	105500	36836320	1385	1385	1385	1385	1
528	20240911	105400	36834935	1385	1385	1385	1385	0
529	20240911	105300	36834935	1385	1385	1385	1385	2
530	20240911	105200	36832165	1385	1385	1385	1385	1
531	20240911	105100	36830780	1391	1391	1391	1391	0
532	20240911	105000	36830780	1391	1391	1391	1391	0
533	20240911	104900	36830780	1391	1391	1391	1391	0
534	20240911	104800	36830780	1391	1391	1391	1391	0
535	20240911	104700	36830780	1391	1391	1391	1391	0
536	20240911	104600	36830780	1391	1391	1391	1391	0
537	20240911	104500	36830780	1391	1391	1391	1391	0
538	20240911	104400	36830780	1391	1391	1391	1391	0
539	20240911	104300	36830780	1391	1391	1391	1391	0
540	20240911	104200	36830780	1391	1391	1391	1391	0
541	20240911	104100	36830780	1391	1391	1391	1391	1
542	20240911	104000	36829389	1372	1372	1372	1372	181
543	20240911	103900	36581057	1366	1384	1384	1366	2500
544	20240911	103800	33148764	1399	1399	1399	1399	0
545	20240911	103700	33148764	1399	1399	1399	1399	0
546	20240911	103600	33148764	1399	1399	1399	1399	0
547	20240911	103500	33148764	1399	1386	1399	1386	3
548	20240911	103400	33144593	1388	1388	1388	1388	0
549	20240911	103300	33144593	1388	1388	1388	1388	2
550	20240911	103200	33141817	1399	1399	1399	1399	0
551	20240911	103100	33141817	1399	1399	1399	1399	0
552	20240911	103000	33141817	1399	1399	1399	1399	0
553	20240911	102900	33141817	1399	1399	1399	1399	1
554	20240911	102800	33140418	1399	1399	1399	1399	1
555	20240911	102700	33139019	1383	1383	1383	1383	0
556	20240911	102600	33139019	1383	1390	1390	1383	16
557	20240911	102500	33116835	1404	1404	1404	1404	1
558	20240911	102400	33115431	1407	1396	1407	1362	5036
559	20240911	102300	26148467	1407	1407	1407	1407	0
560	20240911	102200	26148467	1407	1407	1407	1407	0
561	20240911	102100	26148467	1407	1407	1407	1407	0
562	20240911	102000	26148467	1407	1396	1407	1396	2
563	20240911	101900	26145664	1396	1396	1396	1396	1274
564	20240911	101800	24367160	1400	1400	1400	1400	0
565	20240911	101700	24367160	1400	1400	1400	1400	0
566	20240911	101600	24367160	1400	1408	1408	1400	2
567	20240911	101500	24364352	1396	1400	1400	1395	5719
568	20240911	101400	16382545	1408	1405	1408	1395	877
569	20240911	101300	15156058	1409	1409	1409	1409	0
570	20240911	101200	15156058	1409	1409	1409	1409	0
571	20240911	101100	15156058	1409	1409	1409	1409	0
572	20240911	101000	15156058	1409	1409	1409	1409	0
573	20240911	100900	15156058	1409	1409	1409	1409	0
574	20240911	100800	15156058	1409	1409	1409	1409	0
575	20240911	100700	15156058	1409	1409	1409	1409	0
576	20240911	100600	15156058	1409	1409	1409	1409	10
577	20240911	100500	15141968	1405	1405	1405	1405	0
578	20240911	100400	15141968	1405	1405	1405	1405	0
579	20240911	100300	15141968	1405	1405	1405	1405	2
580	20240911	100200	15139158	1403	1403	1403	1403	0
581	20240911	100100	15139158	1403	1403	1403	1403	0
582	20240911	100000	15139158	1403	1403	1403	1403	0
583	20240911	095900	15139158	1403	1403	1403	1403	0
584	20240911	095800	15139158	1403	1403	1403	1403	0
585	20240911	095700	15139158	1403	1403	1403	1403	161
586	20240911	095600	14913275	1403	1403	1403	1403	10
587	20240911	095500	14899245	1409	1409	1409	1409	0
588	20240911	095400	14899245	1409	1409	1409	1409	100
589	20240911	095300	14758345	1409	1409	1409	1409	0
590	20240911	095200	14758345	1409	1409	1409	1409	0
591	20240911	095100	14758345	1409	1409	1409	1409	0
592	20240911	095000	14758345	1409	1409	1409	1409	1
593	20240911	094900	14756936	1400	1399	1400	1399	1614
594	20240911	094800	12497606	1399	1399	1399	1399	0
595	20240911	094700	12497606	1399	1399	1399	1399	0
596	20240911	094600	12497606	1399	1399	1399	1399	0
597	20240911	094500	12497606	1399	1399	1399	1399	30
598	20240911	094400	12455636	1398	1398	1398	1398	386
599	20240911	094300	11916008	1398	1398	1398	1398	193
600	20240911	094200	11646194	1398	1398	1398	1398	1
601	20240911	094100	11644796	1398	1398	1398	1398	0
602	20240911	094000	11644796	1398	1398	1398	1398	25
603	20240911	093900	11609846	1398	1398	1398	1398	33
604	20240911	093800	11563712	1398	1391	1398	1391	272
605	20240911	093700	11185339	1390	1391	1391	1390	680
606	20240911	093600	10239477	1392	1392	1392	1392	0
607	20240911	093500	10239477	1392	1392	1392	1392	0
608	20240911	093400	10239477	1392	1393	1393	1392	469
609	20240911	093300	9586431	1393	1393	1393	1393	0
610	20240911	093200	9586431	1393	1396	1396	1393	6714
611	20240911	093100	222045	1398	1398	1398	1398	0
612	20240911	093000	222045	1398	1398	1398	1398	0
613	20240911	092900	222045	1398	1398	1398	1398	0
614	20240911	092800	222045	1398	1398	1398	1398	0
615	20240911	092700	222045	1398	1398	1398	1398	0
616	20240911	092600	222045	1398	1398	1398	1398	0
617	20240911	092500	222045	1398	1398	1398	1398	0
618	20240911	092400	222045	1398	1398	1398	1398	0
619	20240911	092300	222045	1398	1398	1398	1398	0
620	20240911	092200	222045	1398	1398	1398	1398	49
621	20240911	092100	153543	1398	1398	1398	1398	0
622	20240911	092000	153543	1398	1398	1398	1398	0
623	20240911	091900	153543	1398	1398	1398	1398	0
624	20240911	091800	153543	1398	1398	1398	1398	1
625	20240911	091700	152145	1398	1398	1398	1398	0
626	20240911	091600	152145	1398	1398	1398	1398	2
627	20240911	091500	149349	1399	1399	1399	1399	0
628	20240911	091400	149349	1399	1399	1399	1399	1
629	20240911	091300	147950	1399	1393	1399	1393	2
630	20240911	091200	145158	1394	1394	1394	1394	1
631	20240911	091100	143764	1394	1394	1394	1394	0
632	20240911	091000	143764	1394	1394	1394	1394	19
633	20240911	090900	117278	1394	1394	1394	1394	0
634	20240911	090800	117278	1394	1394	1394	1394	1
635	20240911	090700	115884	1399	1399	1399	1399	0
636	20240911	090600	115884	1399	1399	1399	1399	0
637	20240911	090500	115884	1399	1399	1399	1399	0
638	20240911	090400	115884	1399	1399	1399	1399	4
639	20240911	090300	110288	1394	1394	1394	1394	0
640	20240911	090200	110288	1394	1394	1394	1394	0
641	20240911	090100	110288	1394	1394	1394	1394	0
642	20240911	090000	110288	1394	1400	1400	1394	79