KissMeData/079970/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195000	52477465	1349	1349	1349	1349	69
3	20240913	194900	52477465	1349	1349	1349	1349	0
4	20240913	194800	52477465	1349	1349	1349	1349	0
5	20240913	194700	52477465	1349	1349	1349	1349	0
6	20240913	194600	52477465	1349	1349	1349	1349	0
7	20240913	194500	52477465	1349	1349	1349	1349	0
8	20240913	194400	52477465	1349	1349	1349	1349	0
9	20240913	194300	52477465	1349	1349	1349	1349	0
10	20240913	194200	52477465	1349	1349	1349	1349	0
11	20240913	194100	52477465	1349	1349	1349	1349	0
12	20240913	194000	52477465	1349	1349	1349	1349	0
13	20240913	193900	52477465	1349	1349	1349	1349	0
14	20240913	193800	52477465	1349	1349	1349	1349	0
15	20240913	193700	52477465	1349	1349	1349	1349	0
16	20240913	193600	52477465	1349	1349	1349	1349	0
17	20240913	193500	52477465	1349	1349	1349	1349	0
18	20240913	193400	52477465	1349	1349	1349	1349	0
19	20240913	193300	52477465	1349	1349	1349	1349	0
20	20240913	193200	52477465	1349	1349	1349	1349	0
21	20240913	193100	52477465	1349	1349	1349	1349	0
22	20240913	193000	52477465	1349	1349	1349	1349	0
23	20240913	192900	52477465	1349	1349	1349	1349	0
24	20240913	192800	52477465	1349	1349	1349	1349	0
25	20240913	192700	52477465	1349	1349	1349	1349	0
26	20240913	192600	52477465	1349	1349	1349	1349	0
27	20240913	192500	52477465	1349	1349	1349	1349	0
28	20240913	192400	52477465	1349	1349	1349	1349	0
29	20240913	192300	52477465	1349	1349	1349	1349	0
30	20240913	192200	52477465	1349	1349	1349	1349	0
31	20240913	192100	52477465	1349	1349	1349	1349	0
32	20240913	192000	52477465	1349	1349	1349	1349	69
33	20240913	191900	52477465	1349	1349	1349	1349	0
34	20240913	191800	52477465	1349	1349	1349	1349	0
35	20240913	191700	52477465	1349	1349	1349	1349	0
36	20240913	191600	52477465	1349	1349	1349	1349	0
37	20240913	191500	52477465	1349	1349	1349	1349	0
38	20240913	191400	52477465	1349	1349	1349	1349	0
39	20240913	191300	52477465	1349	1349	1349	1349	0
40	20240913	191200	52477465	1349	1349	1349	1349	0
41	20240913	191100	52477465	1349	1349	1349	1349	0
42	20240913	191000	52477465	1349	1349	1349	1349	0
43	20240913	190900	52477465	1349	1349	1349	1349	0
44	20240913	190800	52477465	1349	1349	1349	1349	0
45	20240913	190700	52477465	1349	1349	1349	1349	0
46	20240913	190600	52477465	1349	1349	1349	1349	0
47	20240913	190500	52477465	1349	1349	1349	1349	0
48	20240913	190400	52477465	1349	1349	1349	1349	0
49	20240913	190300	52477465	1349	1349	1349	1349	0
50	20240913	190200	52477465	1349	1349	1349	1349	0
51	20240913	190100	52477465	1349	1349	1349	1349	0
52	20240913	190000	52477465	1349	1349	1349	1349	0
53	20240913	185900	52477465	1349	1349	1349	1349	0
54	20240913	185800	52477465	1349	1349	1349	1349	0
55	20240913	185700	52477465	1349	1349	1349	1349	0
56	20240913	185600	52477465	1349	1349	1349	1349	0
57	20240913	185500	52477465	1349	1349	1349	1349	0
58	20240913	185400	52477465	1349	1349	1349	1349	0
59	20240913	185300	52477465	1349	1349	1349	1349	0
60	20240913	185200	52477465	1349	1349	1349	1349	0
61	20240913	185100	52477465	1349	1349	1349	1349	0
62	20240913	185000	52477465	1349	1349	1349	1349	69
63	20240913	184900	52477465	1349	1349	1349	1349	0
64	20240913	184800	52477465	1349	1349	1349	1349	0
65	20240913	184700	52477465	1349	1349	1349	1349	0
66	20240913	184600	52477465	1349	1349	1349	1349	0
67	20240913	184500	52477465	1349	1349	1349	1349	0
68	20240913	184400	52477465	1349	1349	1349	1349	0
69	20240913	184300	52477465	1349	1349	1349	1349	0
70	20240913	184200	52477465	1349	1349	1349	1349	0
71	20240913	184100	52477465	1349	1349	1349	1349	0
72	20240913	184000	52477465	1349	1349	1349	1349	0
73	20240913	183900	52477465	1349	1349	1349	1349	0
74	20240913	183800	52477465	1349	1349	1349	1349	0
75	20240913	183700	52477465	1349	1349	1349	1349	0
76	20240913	183600	52477465	1349	1349	1349	1349	0
77	20240913	183500	52477465	1349	1349	1349	1349	0
78	20240913	183400	52477465	1349	1349	1349	1349	0
79	20240913	183300	52477465	1349	1349	1349	1349	0
80	20240913	183200	52477465	1349	1349	1349	1349	0
81	20240913	183100	52477465	1349	1349	1349	1349	0
82	20240913	183000	52477465	1349	1349	1349	1349	0
83	20240913	182900	52477465	1349	1349	1349	1349	0
84	20240913	182800	52477465	1349	1349	1349	1349	0
85	20240913	182700	52477465	1349	1349	1349	1349	0
86	20240913	182600	52477465	1349	1349	1349	1349	0
87	20240913	182500	52477465	1349	1349	1349	1349	0
88	20240913	182400	52477465	1349	1349	1349	1349	0
89	20240913	182300	52477465	1349	1349	1349	1349	0
90	20240913	182200	52477465	1349	1349	1349	1349	0
91	20240913	182100	52477465	1349	1349	1349	1349	0
92	20240913	182000	52477465	1349	1349	1349	1349	69
93	20240913	181900	52477465	1349	1349	1349	1349	0
94	20240913	181800	52477465	1349	1349	1349	1349	0
95	20240913	181700	52477465	1349	1349	1349	1349	0
96	20240913	181600	52477465	1349	1349	1349	1349	0
97	20240913	181500	52477465	1349	1349	1349	1349	0
98	20240913	181400	52477465	1349	1349	1349	1349	0
99	20240913	181300	52477465	1349	1349	1349	1349	0
100	20240913	181200	52477465	1349	1349	1349	1349	0
101	20240913	181100	52477465	1349	1349	1349	1349	0
102	20240913	181000	52477465	1349	1349	1349	1349	0
103	20240913	180900	52477465	1349	1349	1349	1349	0
104	20240913	180800	52477465	1349	1349	1349	1349	0
105	20240913	180700	52477465	1349	1349	1349	1349	0
106	20240913	180600	52477465	1349	1349	1349	1349	0
107	20240913	180500	52477465	1349	1349	1349	1349	0
108	20240913	180400	52477465	1349	1349	1349	1349	0
109	20240913	180300	52477465	1349	1349	1349	1349	0
110	20240913	180200	52477465	1349	1349	1349	1349	0
111	20240913	180100	52477465	1349	1349	1349	1349	0
112	20240913	180000	52477465	1349	1349	1349	1349	0
113	20240913	175900	52477465	1349	1349	1349	1349	0
114	20240913	175800	52477465	1349	1349	1349	1349	0
115	20240913	175700	52477465	1349	1349	1349	1349	0
116	20240913	175600	52477465	1349	1349	1349	1349	0
117	20240913	175500	52477465	1349	1349	1349	1349	0
118	20240913	175400	52477465	1349	1349	1349	1349	0
119	20240913	175300	52477465	1349	1349	1349	1349	0
120	20240913	175200	52477465	1349	1349	1349	1349	0
121	20240913	175100	52477465	1349	1349	1349	1349	0
122	20240913	175000	52477465	1349	1349	1349	1349	69
123	20240913	174900	52477465	1349	1349	1349	1349	0
124	20240913	174800	52477465	1349	1349	1349	1349	0
125	20240913	174700	52477465	1349	1349	1349	1349	0
126	20240913	174600	52477465	1349	1349	1349	1349	0
127	20240913	174500	52477465	1349	1349	1349	1349	0
128	20240913	174400	52477465	1349	1349	1349	1349	0
129	20240913	174300	52477465	1349	1349	1349	1349	0
130	20240913	174200	52477465	1349	1349	1349	1349	0
131	20240913	174100	52477465	1349	1349	1349	1349	0
132	20240913	174000	52477465	1349	1349	1349	1349	0
133	20240913	173900	52477465	1349	1349	1349	1349	0
134	20240913	173800	52477465	1349	1349	1349	1349	0
135	20240913	173700	52477465	1349	1349	1349	1349	0
136	20240913	173600	52477465	1349	1349	1349	1349	0
137	20240913	173500	52477465	1349	1349	1349	1349	0
138	20240913	173400	52477465	1349	1349	1349	1349	0
139	20240913	173300	52477465	1349	1349	1349	1349	0
140	20240913	173200	52477465	1349	1349	1349	1349	0
141	20240913	173100	52477465	1349	1349	1349	1349	0
142	20240913	173000	52477465	1349	1349	1349	1349	0
143	20240913	172900	52477465	1349	1349	1349	1349	0
144	20240913	172800	52477465	1349	1349	1349	1349	0
145	20240913	172700	52477465	1349	1349	1349	1349	0
146	20240913	172600	52477465	1349	1349	1349	1349	0
147	20240913	172500	52477465	1349	1349	1349	1349	0
148	20240913	172400	52477465	1349	1349	1349	1349	0
149	20240913	172300	52477465	1349	1349	1349	1349	0
150	20240913	172200	52477465	1349	1349	1349	1349	0
151	20240913	172100	52477465	1349	1349	1349	1349	0
152	20240913	172000	52477465	1349	1349	1349	1349	69
153	20240913	171900	52477465	1349	1349	1349	1349	0
154	20240913	171800	52477465	1349	1349	1349	1349	0
155	20240913	171700	52477465	1349	1349	1349	1349	0
156	20240913	171600	52477465	1349	1349	1349	1349	0
157	20240913	171500	52477465	1349	1349	1349	1349	0
158	20240913	171400	52477465	1349	1349	1349	1349	0
159	20240913	171300	52477465	1349	1349	1349	1349	0
160	20240913	171200	52477465	1349	1349	1349	1349	0
161	20240913	171100	52477465	1349	1349	1349	1349	0
162	20240913	171000	52477465	1349	1349	1349	1349	0
163	20240913	170900	52477465	1349	1349	1349	1349	0
164	20240913	170800	52477465	1349	1349	1349	1349	0
165	20240913	170700	52477465	1349	1349	1349	1349	0
166	20240913	170600	52477465	1349	1349	1349	1349	0
167	20240913	170500	52477465	1349	1349	1349	1349	0
168	20240913	170400	52477465	1349	1349	1349	1349	0
169	20240913	170300	52477465	1349	1349	1349	1349	0
170	20240913	170200	52477465	1349	1349	1349	1349	0
171	20240913	170100	52477465	1349	1349	1349	1349	0
172	20240913	170000	52477465	1349	1349	1349	1349	0
173	20240913	165900	52477465	1349	1349	1349	1349	0
174	20240913	165800	52477465	1349	1349	1349	1349	0
175	20240913	165700	52477465	1349	1349	1349	1349	0
176	20240913	165600	52477465	1349	1349	1349	1349	0
177	20240913	165500	52477465	1349	1349	1349	1349	0
178	20240913	165400	52477465	1349	1349	1349	1349	0
179	20240913	165300	52477465	1349	1349	1349	1349	0
180	20240913	165200	52477465	1349	1349	1349	1349	0
181	20240913	165100	52477465	1349	1349	1349	1349	0
182	20240913	165000	52477465	1349	1349	1349	1349	69
183	20240913	164900	52477465	1349	1349	1349	1349	0
184	20240913	164800	52477465	1349	1349	1349	1349	0
185	20240913	164700	52477465	1349	1349	1349	1349	0
186	20240913	164600	52477465	1349	1349	1349	1349	0
187	20240913	164500	52477465	1349	1349	1349	1349	0
188	20240913	164400	52477465	1349	1349	1349	1349	0
189	20240913	164300	52477465	1349	1349	1349	1349	0
190	20240913	164200	52477465	1349	1349	1349	1349	0
191	20240913	164100	52477465	1349	1349	1349	1349	0
192	20240913	164000	52477465	1349	1349	1349	1349	0
193	20240913	163900	52477465	1349	1349	1349	1349	0
194	20240913	163800	52477465	1349	1349	1349	1349	0
195	20240913	163700	52477465	1349	1349	1349	1349	0
196	20240913	163600	52477465	1349	1349	1349	1349	0
197	20240913	163500	52477465	1349	1349	1349	1349	0
198	20240913	163400	52477465	1349	1349	1349	1349	0
199	20240913	163300	52477465	1349	1349	1349	1349	0
200	20240913	163200	52477465	1349	1349	1349	1349	0
201	20240913	163100	52477465	1349	1349	1349	1349	0
202	20240913	163000	52477465	1349	1349	1349	1349	0
203	20240913	162900	52477465	1349	1349	1349	1349	0
204	20240913	162800	52477465	1349	1349	1349	1349	0
205	20240913	162700	52477465	1349	1349	1349	1349	0
206	20240913	162600	52477465	1349	1349	1349	1349	0
207	20240913	162500	52477465	1349	1349	1349	1349	0
208	20240913	162400	52477465	1349	1349	1349	1349	0
209	20240913	162300	52477465	1349	1349	1349	1349	0
210	20240913	162200	52477465	1349	1349	1349	1349	0
211	20240913	162100	52477465	1349	1349	1349	1349	0
212	20240913	162000	52477465	1349	1349	1349	1349	69
213	20240913	161900	52477465	1349	1349	1349	1349	0
214	20240913	161800	52477465	1349	1349	1349	1349	0
215	20240913	161700	52477465	1349	1349	1349	1349	0
216	20240913	161600	52477465	1349	1349	1349	1349	0
217	20240913	161500	52477465	1349	1349	1349	1349	0
218	20240913	161400	52477465	1349	1349	1349	1349	0
219	20240913	161300	52477465	1349	1349	1349	1349	0
220	20240913	161200	52477465	1349	1349	1349	1349	0
221	20240913	161100	52477465	1349	1349	1349	1349	0
222	20240913	161000	52477465	1349	1349	1349	1349	0
223	20240913	160900	52477465	1349	1349	1349	1349	0
224	20240913	160800	52477465	1349	1349	1349	1349	0
225	20240913	160700	52477465	1349	1349	1349	1349	0
226	20240913	160600	52477465	1349	1349	1349	1349	0
227	20240913	160500	52477465	1349	1349	1349	1349	0
228	20240913	160400	52477465	1349	1349	1349	1349	0
229	20240913	160300	52477465	1349	1349	1349	1349	0
230	20240913	160200	52477465	1349	1349	1349	1349	0
231	20240913	160100	52477465	1349	1349	1349	1349	0
232	20240913	160000	52477465	1349	1349	1349	1349	0
233	20240913	155900	52477465	1349	1349	1349	1349	0
234	20240913	155800	52477465	1349	1349	1349	1349	0
235	20240913	155700	52477465	1349	1349	1349	1349	0
236	20240913	155600	52477465	1349	1349	1349	1349	0
237	20240913	155500	52477465	1349	1349	1349	1349	0
238	20240913	155400	52477465	1349	1349	1349	1349	0
239	20240913	155300	52477465	1349	1349	1349	1349	0
240	20240913	155200	52477465	1349	1349	1349	1349	0
241	20240913	155100	52477465	1349	1349	1349	1349	0
242	20240913	155000	52477465	1349	1349	1349	1349	69
243	20240913	154900	52477465	1349	1349	1349	1349	0
244	20240913	154800	52477465	1349	1349	1349	1349	0
245	20240913	154700	52477465	1349	1349	1349	1349	0
246	20240913	154600	52477465	1349	1349	1349	1349	0
247	20240913	154500	52477465	1349	1349	1349	1349	0
248	20240913	154400	52477465	1349	1349	1349	1349	0
249	20240913	154300	52477465	1349	1349	1349	1349	0
250	20240913	154200	52477465	1349	1349	1349	1349	0
251	20240913	154100	52477465	1349	1349	1349	1349	0
252	20240913	154000	52477465	1349	1349	1349	1349	0
253	20240913	153900	52477465	1349	1349	1349	1349	0
254	20240913	153800	52477465	1349	1349	1349	1349	0
255	20240913	153700	52477465	1349	1349	1349	1349	0
256	20240913	153600	52477465	1349	1349	1349	1349	0
257	20240913	153500	52477465	1349	1349	1349	1349	0
258	20240913	153400	52477465	1349	1349	1349	1349	0
259	20240913	153300	52477465	1349	1349	1349	1349	0
260	20240913	153200	52477465	1349	1349	1349	1349	0
261	20240913	153100	52477465	1349	1349	1349	1349	0
262	20240913	153000	52477465	1349	1349	1349	1349	69
263	20240913	152900	52384384	1350	1350	1350	1350	0
264	20240913	152800	52384384	1350	1350	1350	1350	0
265	20240913	152700	52384384	1350	1350	1350	1350	0
266	20240913	152600	52384384	1350	1350	1350	1350	0
267	20240913	152500	52384384	1350	1350	1350	1350	0
268	20240913	152400	52384384	1350	1350	1350	1350	0
269	20240913	152300	52384384	1350	1350	1350	1350	0
270	20240913	152200	52384384	1350	1350	1350	1350	0
271	20240913	152100	52384384	1350	1350	1350	1350	0
272	20240913	152000	52384384	1350	1350	1350	1350	0
273	20240913	151900	52384384	1350	1350	1350	1350	0
274	20240913	151800	52384384	1350	1350	1350	1350	0
275	20240913	151700	52384384	1350	1350	1350	1350	0
276	20240913	151600	52384384	1350	1349	1350	1349	14826
277	20240913	151500	32384109	1349	1349	1349	1349	0
278	20240913	151400	32384109	1349	1349	1349	1349	0
279	20240913	151300	32384109	1349	1349	1349	1349	0
280	20240913	151200	32384109	1349	1349	1349	1349	0
281	20240913	151100	32384109	1349	1349	1349	1349	0
282	20240913	151000	32384109	1349	1349	1349	1349	0
283	20240913	150900	32384109	1349	1349	1349	1349	0
284	20240913	150800	32384109	1349	1349	1349	1349	0
285	20240913	150700	32384109	1349	1349	1349	1349	0
286	20240913	150600	32384109	1349	1339	1349	1338	301
287	20240913	150500	31981351	1349	1341	1350	1339	1082
288	20240913	150400	30531013	1350	1350	1350	1350	0
289	20240913	150300	30531013	1350	1350	1350	1350	0
290	20240913	150200	30531013	1350	1350	1350	1350	0
291	20240913	150100	30531013	1350	1350	1350	1350	0
292	20240913	150000	30531013	1350	1350	1350	1350	2
293	20240913	145900	30528313	1350	1350	1350	1350	0
294	20240913	145800	30528313	1350	1350	1350	1350	1
295	20240913	145700	30526963	1350	1350	1350	1350	2
296	20240913	145600	30524263	1350	1350	1350	1350	0
297	20240913	145500	30524263	1350	1350	1350	1350	0
298	20240913	145400	30524263	1350	1350	1350	1350	0
299	20240913	145300	30524263	1350	1350	1350	1350	0
300	20240913	145200	30524263	1350	1350	1350	1350	0
301	20240913	145100	30524263	1350	1350	1350	1350	0
302	20240913	145000	30524263	1350	1350	1350	1350	0
303	20240913	144900	30524263	1350	1350	1350	1350	0
304	20240913	144800	30524263	1350	1350	1350	1350	0
305	20240913	144700	30524263	1350	1350	1350	1350	0
306	20240913	144600	30524263	1350	1350	1350	1350	0
307	20240913	144500	30524263	1350	1350	1350	1350	0
308	20240913	144400	30524263	1350	1350	1350	1350	0
309	20240913	144300	30524263	1350	1350	1350	1350	0
310	20240913	144200	30524263	1350	1350	1350	1350	0
311	20240913	144100	30524263	1350	1350	1350	1350	0
312	20240913	144000	30524263	1350	1350	1350	1350	0
313	20240913	143900	30524263	1350	1350	1350	1350	0
314	20240913	143800	30524263	1350	1350	1350	1350	0
315	20240913	143700	30524263	1350	1350	1350	1350	0
316	20240913	143600	30524263	1350	1350	1350	1350	0
317	20240913	143500	30524263	1350	1350	1350	1350	0
318	20240913	143400	30524263	1350	1350	1350	1350	0
319	20240913	143300	30524263	1350	1350	1350	1350	100
320	20240913	143200	30389263	1350	1350	1350	1350	0
321	20240913	143100	30389263	1350	1350	1350	1350	0
322	20240913	143000	30389263	1350	1350	1350	1350	0
323	20240913	142900	30389263	1350	1350	1350	1350	0
324	20240913	142800	30389263	1350	1350	1350	1350	0
325	20240913	142700	30389263	1350	1350	1350	1350	1
326	20240913	142600	30387913	1350	1350	1350	1350	0
327	20240913	142500	30387913	1350	1350	1350	1350	2
328	20240913	142400	30385213	1350	1350	1350	1350	0
329	20240913	142300	30385213	1350	1349	1350	1349	77
330	20240913	142200	30281290	1349	1346	1349	1346	2
331	20240913	142100	30278595	1340	1340	1340	1340	0
332	20240913	142000	30278595	1340	1340	1340	1340	3
333	20240913	141900	30274575	1340	1340	1340	1340	175
334	20240913	141800	30040075	1340	1340	1340	1340	364
335	20240913	141700	29552315	1340	1340	1340	1340	2710
336	20240913	141600	25920915	1340	1341	1341	1340	102
337	20240913	141500	25784225	1340	1340	1340	1340	0
338	20240913	141400	25784225	1340	1340	1340	1340	0
339	20240913	141300	25784225	1340	1340	1340	1340	0
340	20240913	141200	25784225	1340	1340	1340	1340	0
341	20240913	141100	25784225	1340	1342	1342	1340	366
342	20240913	141000	25293644	1343	1343	1343	1343	0
343	20240913	140900	25293644	1343	1343	1343	1343	470
344	20240913	140800	24662434	1342	1342	1342	1342	0
345	20240913	140700	24662434	1342	1342	1342	1342	1
346	20240913	140600	24661092	1343	1344	1344	1343	2247
347	20240913	140500	21643362	1344	1344	1344	1344	0
348	20240913	140400	21643362	1344	1350	1350	1344	5
349	20240913	140300	21636618	1350	1350	1350	1350	10
350	20240913	140200	21623118	1351	1351	1351	1351	0
351	20240913	140100	21623118	1351	1351	1351	1351	0
352	20240913	140000	21623118	1351	1350	1351	1350	832
353	20240913	135900	20499265	1350	1350	1350	1350	0
354	20240913	135800	20499265	1350	1349	1350	1349	4
355	20240913	135700	20493868	1349	1349	1349	1349	0
356	20240913	135600	20493868	1349	1349	1349	1349	0
357	20240913	135500	20493868	1349	1349	1349	1349	1
358	20240913	135400	20492519	1349	1349	1349	1349	0
359	20240913	135300	20492519	1349	1349	1349	1349	0
360	20240913	135200	20492519	1349	1349	1349	1349	0
361	20240913	135100	20492519	1349	1349	1349	1349	0
362	20240913	135000	20492519	1349	1349	1349	1349	0
363	20240913	134900	20492519	1349	1349	1349	1349	0
364	20240913	134800	20492519	1349	1349	1349	1349	0
365	20240913	134700	20492519	1349	1349	1349	1349	0
366	20240913	134600	20492519	1349	1349	1349	1349	0
367	20240913	134500	20492519	1349	1349	1349	1349	3
368	20240913	134400	20488472	1342	1342	1342	1342	0
369	20240913	134300	20488472	1342	1342	1342	1342	0
370	20240913	134200	20488472	1342	1342	1342	1342	0
371	20240913	134100	20488472	1342	1342	1342	1342	0
372	20240913	134000	20488472	1342	1342	1342	1342	0
373	20240913	133900	20488472	1342	1342	1342	1342	0
374	20240913	133800	20488472	1342	1342	1342	1342	0
375	20240913	133700	20488472	1342	1342	1342	1342	7
376	20240913	133600	20479078	1350	1350	1350	1350	0
377	20240913	133500	20479078	1350	1350	1350	1350	0
378	20240913	133400	20479078	1350	1350	1350	1350	1
379	20240913	133300	20477728	1350	1350	1350	1350	2
380	20240913	133200	20475028	1350	1350	1350	1350	0
381	20240913	133100	20475028	1350	1350	1350	1350	0
382	20240913	133000	20475028	1350	1350	1350	1350	4
383	20240913	132900	20469628	1350	1350	1350	1350	63
384	20240913	132800	20384578	1351	1351	1351	1351	0
385	20240913	132700	20384578	1351	1351	1351	1351	0
386	20240913	132600	20384578	1351	1351	1351	1351	0
387	20240913	132500	20384578	1351	1351	1351	1351	0
388	20240913	132400	20384578	1351	1351	1351	1351	0
389	20240913	132300	20384578	1351	1351	1351	1351	0
390	20240913	132200	20384578	1351	1351	1351	1351	0
391	20240913	132100	20384578	1351	1351	1351	1351	1
392	20240913	132000	20383227	1351	1351	1351	1351	0
393	20240913	131900	20383227	1351	1351	1351	1351	0
394	20240913	131800	20383227	1351	1340	1351	1340	16
395	20240913	131700	20361726	1351	1344	1351	1340	17
396	20240913	131600	20338875	1346	1348	1348	1346	3
397	20240913	131500	20334834	1351	1351	1351	1351	0
398	20240913	131400	20334834	1351	1351	1351	1351	0
399	20240913	131300	20334834	1351	1351	1351	1351	0
400	20240913	131200	20334834	1351	1351	1351	1351	0
401	20240913	131100	20334834	1351	1351	1351	1351	0
402	20240913	131000	20334834	1351	1351	1351	1351	0
403	20240913	130900	20334834	1351	1351	1351	1351	0
404	20240913	130800	20334834	1351	1351	1351	1351	0
405	20240913	130700	20334834	1351	1351	1351	1351	0
406	20240913	130600	20334834	1351	1351	1351	1351	0
407	20240913	130500	20334834	1351	1351	1351	1351	0
408	20240913	130400	20334834	1351	1351	1351	1351	0
409	20240913	130300	20334834	1351	1351	1351	1351	0
410	20240913	130200	20334834	1351	1351	1351	1351	0
411	20240913	130100	20334834	1351	1351	1351	1351	1
412	20240913	130000	20333483	1351	1351	1351	1351	0
413	20240913	125900	20333483	1351	1351	1351	1351	0
414	20240913	125800	20333483	1351	1351	1351	1351	1
415	20240913	125700	20332132	1345	1345	1345	1345	0
416	20240913	125600	20332132	1345	1349	1349	1345	78
417	20240913	125500	20227188	1351	1351	1351	1351	0
418	20240913	125400	20227188	1351	1351	1351	1351	0
419	20240913	125300	20227188	1351	1351	1351	1351	0
420	20240913	125200	20227188	1351	1351	1351	1351	0
421	20240913	125100	20227188	1351	1351	1351	1351	0
422	20240913	125000	20227188	1351	1351	1351	1351	0
423	20240913	124900	20227188	1351	1351	1351	1351	0
424	20240913	124800	20227188	1351	1351	1351	1351	0
425	20240913	124700	20227188	1351	1351	1351	1351	0
426	20240913	124600	20227188	1351	1351	1351	1351	0
427	20240913	124500	20227188	1351	1351	1351	1351	0
428	20240913	124400	20227188	1351	1351	1351	1351	1
429	20240913	124300	20225837	1351	1351	1351	1351	3
430	20240913	124200	20221784	1351	1351	1351	1351	0
431	20240913	124100	20221784	1351	1351	1351	1351	0
432	20240913	124000	20221784	1351	1351	1351	1351	0
433	20240913	123900	20221784	1351	1351	1351	1351	0
434	20240913	123800	20221784	1351	1351	1351	1351	0
435	20240913	123700	20221784	1351	1351	1351	1351	0
436	20240913	123600	20221784	1351	1351	1351	1351	28
437	20240913	123500	20183956	1351	1351	1351	1351	0
438	20240913	123400	20183956	1351	1351	1351	1351	0
439	20240913	123300	20183956	1351	1351	1351	1351	0
440	20240913	123200	20183956	1351	1351	1351	1351	0
441	20240913	123100	20183956	1351	1351	1351	1351	0
442	20240913	123000	20183956	1351	1351	1351	1351	0
443	20240913	122900	20183956	1351	1351	1351	1351	0
444	20240913	122800	20183956	1351	1351	1351	1351	4
445	20240913	122700	20178552	1351	1351	1351	1351	0
446	20240913	122600	20178552	1351	1351	1351	1351	0
447	20240913	122500	20178552	1351	1351	1351	1351	0
448	20240913	122400	20178552	1351	1351	1351	1351	0
449	20240913	122300	20178552	1351	1351	1351	1351	0
450	20240913	122200	20178552	1351	1351	1351	1351	0
451	20240913	122100	20178552	1351	1351	1351	1351	0
452	20240913	122000	20178552	1351	1351	1351	1351	4
453	20240913	121900	20173148	1349	1349	1349	1349	0
454	20240913	121800	20173148	1349	1351	1351	1349	59
455	20240913	121700	20093529	1352	1352	1352	1352	0
456	20240913	121600	20093529	1352	1352	1352	1352	0
457	20240913	121500	20093529	1352	1352	1352	1352	0
458	20240913	121400	20093529	1352	1352	1352	1352	0
459	20240913	121300	20093529	1352	1352	1352	1352	0
460	20240913	121200	20093529	1352	1352	1352	1352	0
461	20240913	121100	20093529	1352	1352	1352	1352	0
462	20240913	121000	20093529	1352	1352	1352	1352	0
463	20240913	120900	20093529	1352	1352	1352	1352	0
464	20240913	120800	20093529	1352	1351	1352	1351	76
465	20240913	120700	19990852	1351	1351	1351	1351	1
466	20240913	120600	19989501	1349	1349	1349	1349	1000
467	20240913	120500	18640501	1349	1349	1349	1349	1
468	20240913	120400	18639152	1347	1347	1347	1347	167
469	20240913	120300	18414203	1347	1347	1347	1347	0
470	20240913	120200	18414203	1347	1346	1347	1346	408
471	20240913	120100	17864958	1346	1346	1346	1346	0
472	20240913	120000	17864958	1346	1346	1346	1346	0
473	20240913	115900	17864958	1346	1346	1346	1346	5
474	20240913	115800	17858228	1345	1345	1345	1345	55
475	20240913	115700	17784253	1345	1345	1345	1345	0
476	20240913	115600	17784253	1345	1345	1345	1345	0
477	20240913	115500	17784253	1345	1345	1345	1345	0
478	20240913	115400	17784253	1345	1345	1345	1345	0
479	20240913	115300	17784253	1345	1345	1345	1345	0
480	20240913	115200	17784253	1345	1345	1345	1345	0
481	20240913	115100	17784253	1345	1345	1345	1345	40
482	20240913	115000	17730453	1345	1345	1345	1345	4
483	20240913	114900	17725073	1345	1345	1345	1345	0
484	20240913	114800	17725073	1345	1345	1345	1345	0
485	20240913	114700	17725073	1345	1345	1345	1345	0
486	20240913	114600	17725073	1345	1345	1345	1345	6
487	20240913	114500	17717003	1345	1345	1345	1345	0
488	20240913	114400	17717003	1345	1345	1345	1345	0
489	20240913	114300	17717003	1345	1345	1345	1345	27
490	20240913	114200	17680688	1345	1345	1345	1345	0
491	20240913	114100	17680688	1345	1345	1345	1345	0
492	20240913	114000	17680688	1345	1345	1345	1345	0
493	20240913	113900	17680688	1345	1345	1345	1345	0
494	20240913	113800	17680688	1345	1345	1345	1345	11
495	20240913	113700	17665893	1345	1345	1345	1345	30
496	20240913	113600	17625543	1345	1345	1345	1345	40
497	20240913	113500	17571743	1346	1345	1346	1345	91
498	20240913	113400	17449344	1344	1344	1344	1344	73
499	20240913	113300	17351232	1344	1343	1344	1343	93
500	20240913	113200	17226275	1346	1346	1346	1346	0
501	20240913	113100	17226275	1346	1346	1346	1346	0
502	20240913	113000	17226275	1346	1346	1346	1346	0
503	20240913	112900	17226275	1346	1346	1346	1346	0
504	20240913	112800	17226275	1346	1346	1346	1346	0
505	20240913	112700	17226275	1346	1346	1346	1346	0
506	20240913	112600	17226275	1346	1346	1346	1346	0
507	20240913	112500	17226275	1346	1346	1346	1346	1
508	20240913	112400	17224929	1334	1334	1334	1334	550
509	20240913	112300	16491229	1334	1334	1334	1334	0
510	20240913	112200	16491229	1334	1349	1349	1334	151
511	20240913	112100	16289693	1349	1349	1349	1349	0
512	20240913	112000	16289693	1349	1349	1349	1349	0
513	20240913	111900	16289693	1349	1349	1349	1349	0
514	20240913	111800	16289693	1349	1349	1349	1349	0
515	20240913	111700	16289693	1349	1349	1349	1349	0
516	20240913	111600	16289693	1349	1349	1349	1349	0
517	20240913	111500	16289693	1349	1349	1349	1349	0
518	20240913	111400	16289693	1349	1348	1349	1348	200
519	20240913	111300	16019918	1349	1349	1349	1349	0
520	20240913	111200	16019918	1349	1349	1349	1349	0
521	20240913	111100	16019918	1349	1349	1349	1349	0
522	20240913	111000	16019918	1349	1349	1349	1349	0
523	20240913	110900	16019918	1349	1349	1349	1349	1
524	20240913	110800	16018569	1343	1343	1343	1343	0
525	20240913	110700	16018569	1343	1349	1349	1343	7
526	20240913	110600	16009147	1349	1349	1349	1349	0
527	20240913	110500	16009147	1349	1349	1349	1349	0
528	20240913	110400	16009147	1349	1349	1349	1349	0
529	20240913	110300	16009147	1349	1349	1349	1349	0
530	20240913	110200	16009147	1349	1349	1349	1349	0
531	20240913	110100	16009147	1349	1349	1349	1349	0
532	20240913	110000	16009147	1349	1349	1349	1349	0
533	20240913	105900	16009147	1349	1349	1349	1349	0
534	20240913	105800	16009147	1349	1349	1349	1349	0
535	20240913	105700	16009147	1349	1349	1349	1349	0
536	20240913	105600	16009147	1349	1339	1349	1339	189
537	20240913	105500	15756066	1339	1339	1339	1339	0
538	20240913	105400	15756066	1339	1342	1342	1339	185
539	20240913	105300	15508262	1350	1350	1350	1350	1
540	20240913	105200	15506912	1350	1350	1350	1350	201
541	20240913	105100	15235562	1342	1343	1343	1342	40
542	20240913	105000	15181858	1351	1351	1351	1351	0
543	20240913	104900	15181858	1351	1351	1351	1351	0
544	20240913	104800	15181858	1351	1351	1351	1351	0
545	20240913	104700	15181858	1351	1351	1351	1351	0
546	20240913	104600	15181858	1351	1351	1351	1351	0
547	20240913	104500	15181858	1351	1351	1351	1351	0
548	20240913	104400	15181858	1351	1351	1351	1351	0
549	20240913	104300	15181858	1351	1351	1351	1351	0
550	20240913	104200	15181858	1351	1351	1351	1351	0
551	20240913	104100	15181858	1351	1351	1351	1351	0
552	20240913	104000	15181858	1351	1351	1351	1351	74
553	20240913	103900	15081884	1351	1351	1351	1351	9
554	20240913	103800	15069725	1352	1352	1352	1352	0
555	20240913	103700	15069725	1352	1352	1352	1352	0
556	20240913	103600	15069725	1352	1352	1352	1352	0
557	20240913	103500	15069725	1352	1352	1352	1352	1
558	20240913	103400	15068373	1353	1353	1353	1353	0
559	20240913	103300	15068373	1353	1353	1353	1353	0
560	20240913	103200	15068373	1353	1353	1353	1353	0
561	20240913	103100	15068373	1353	1353	1353	1353	0
562	20240913	103000	15068373	1353	1353	1353	1353	0
563	20240913	102900	15068373	1353	1353	1353	1353	0
564	20240913	102800	15068373	1353	1353	1353	1353	0
565	20240913	102700	15068373	1353	1353	1353	1353	0
566	20240913	102600	15068373	1353	1353	1353	1353	0
567	20240913	102500	15068373	1353	1353	1353	1353	0
568	20240913	102400	15068373	1353	1353	1353	1353	0
569	20240913	102300	15068373	1353	1353	1353	1353	1
570	20240913	102200	15067020	1353	1353	1353	1353	1
571	20240913	102100	15065667	1353	1353	1353	1353	0
572	20240913	102000	15065667	1353	1353	1353	1353	2
573	20240913	101900	15062961	1353	1353	1353	1353	1
574	20240913	101800	15061608	1353	1353	1353	1353	7
575	20240913	101700	15052137	1355	1355	1355	1355	0
576	20240913	101600	15052137	1355	1355	1355	1355	0
577	20240913	101500	15052137	1355	1355	1355	1355	0
578	20240913	101400	15052137	1355	1355	1355	1355	0
579	20240913	101300	15052137	1355	1355	1355	1355	0
580	20240913	101200	15052137	1355	1355	1355	1355	0
581	20240913	101100	15052137	1355	1355	1355	1355	0
582	20240913	101000	15052137	1355	1355	1355	1355	0
583	20240913	100900	15052137	1355	1355	1355	1355	0
584	20240913	100800	15052137	1355	1355	1355	1355	0
585	20240913	100700	15052137	1355	1355	1355	1355	0
586	20240913	100600	15052137	1355	1355	1355	1355	0
587	20240913	100500	15052137	1355	1355	1355	1355	0
588	20240913	100400	15052137	1355	1355	1355	1355	0
589	20240913	100300	15052137	1355	1355	1355	1355	0
590	20240913	100200	15052137	1355	1355	1355	1355	0
591	20240913	100100	15052137	1355	1355	1355	1355	0
592	20240913	100000	15052137	1355	1355	1355	1355	0
593	20240913	095900	15052137	1355	1355	1355	1355	3
594	20240913	095800	15048072	1355	1354	1355	1354	9
595	20240913	095700	15035884	1343	1343	1343	1343	29
596	20240913	095600	14996937	1350	1350	1350	1350	0
597	20240913	095500	14996937	1350	1350	1350	1350	2
598	20240913	095400	14994237	1356	1356	1356	1356	2
599	20240913	095300	14991525	1357	1357	1357	1357	0
600	20240913	095200	14991525	1357	1357	1357	1357	0
601	20240913	095100	14991525	1357	1357	1357	1357	0
602	20240913	095000	14991525	1357	1357	1357	1357	0
603	20240913	094900	14991525	1357	1357	1357	1357	0
604	20240913	094800	14991525	1357	1357	1357	1357	0
605	20240913	094700	14991525	1357	1357	1357	1357	0
606	20240913	094600	14991525	1357	1357	1357	1357	1
607	20240913	094500	14990168	1350	1350	1350	1350	0
608	20240913	094400	14990168	1350	1350	1350	1350	0
609	20240913	094300	14990168	1350	1350	1350	1350	1
610	20240913	094200	14988818	1357	1357	1357	1357	1
611	20240913	094100	14987461	1357	1357	1357	1357	66
612	20240913	094000	14897899	1357	1356	1357	1356	12
613	20240913	093900	14881625	1340	1357	1357	1340	13
614	20240913	093800	14864154	1357	1357	1357	1357	100
615	20240913	093700	14728454	1357	1357	1357	1357	91
616	20240913	093600	14604967	1362	1362	1362	1362	0
617	20240913	093500	14604967	1362	1362	1362	1362	0
618	20240913	093400	14604967	1362	1362	1362	1362	0
619	20240913	093300	14604967	1362	1362	1362	1362	0
620	20240913	093200	14604967	1362	1362	1362	1362	0
621	20240913	093100	14604967	1362	1362	1362	1362	0
622	20240913	093000	14604967	1362	1362	1362	1362	0
623	20240913	092900	14604967	1362	1362	1362	1362	1
624	20240913	092800	14603605	1362	1362	1362	1362	1
625	20240913	092700	14602243	1362	1362	1362	1362	1
626	20240913	092600	14600881	1331	1331	1331	1331	10
627	20240913	092500	14587571	1362	1362	1362	1362	0
628	20240913	092400	14587571	1362	1362	1362	1362	0
629	20240913	092300	14587571	1362	1362	1362	1362	0
630	20240913	092200	14587571	1362	1362	1362	1362	0
631	20240913	092100	14587571	1362	1362	1362	1362	0
632	20240913	092000	14587571	1362	1362	1362	1362	0
633	20240913	091900	14587571	1362	1362	1362	1362	0
634	20240913	091800	14587571	1362	1362	1362	1362	0
635	20240913	091700	14587571	1362	1362	1362	1362	0
636	20240913	091600	14587571	1362	1362	1362	1362	2
637	20240913	091500	14584847	1364	1364	1364	1364	1
638	20240913	091400	14583483	1324	1336	1336	1324	3316
639	20240913	091300	10190277	1366	1366	1366	1366	0
640	20240913	091200	10190277	1366	1366	1366	1366	0
641	20240913	091100	10190277	1366	1364	1366	1364	503
642	20240913	091000	9503680	1364	1364	1364	1364	8
643	20240913	090900	9492768	1366	1366	1366	1366	0
644	20240913	090800	9492768	1366	1365	1366	1365	2
645	20240913	090700	9490037	1336	1336	1336	1336	71
646	20240913	090600	9395181	1368	1368	1368	1368	0
647	20240913	090500	9395181	1368	1368	1368	1368	95
648	20240913	090400	9265221	1367	1367	1367	1367	0
649	20240913	090300	9265221	1367	1365	1367	1365	1071
650	20240913	090200	7802413	1369	1349	1374	1324	4990
651	20240913	090100	1141133	1367	1348	1367	1348	315
652	20240913	090000	714533	1348	1340	1348	1340	533