KissMeData/037330/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	192200	32346186	1605	1605	1605	1605	838
3	20240924	192100	32346186	1605	1605	1605	1605	0
4	20240924	192000	32346186	1605	1605	1605	1605	0
5	20240924	191900	32346186	1605	1605	1605	1605	0
6	20240924	191800	32346186	1605	1605	1605	1605	0
7	20240924	191700	32346186	1605	1605	1605	1605	0
8	20240924	191600	32346186	1605	1605	1605	1605	0
9	20240924	191500	32346186	1605	1605	1605	1605	0
10	20240924	191400	32346186	1605	1605	1605	1605	0
11	20240924	191300	32346186	1605	1605	1605	1605	0
12	20240924	191200	32346186	1605	1605	1605	1605	0
13	20240924	191100	32346186	1605	1605	1605	1605	0
14	20240924	191000	32346186	1605	1605	1605	1605	0
15	20240924	190900	32346186	1605	1605	1605	1605	0
16	20240924	190800	32346186	1605	1605	1605	1605	0
17	20240924	190700	32346186	1605	1605	1605	1605	0
18	20240924	190600	32346186	1605	1605	1605	1605	0
19	20240924	190500	32346186	1605	1605	1605	1605	0
20	20240924	190400	32346186	1605	1605	1605	1605	0
21	20240924	190300	32346186	1605	1605	1605	1605	0
22	20240924	190200	32346186	1605	1605	1605	1605	0
23	20240924	190100	32346186	1605	1605	1605	1605	0
24	20240924	190000	32346186	1605	1605	1605	1605	0
25	20240924	185900	32346186	1605	1605	1605	1605	0
26	20240924	185800	32346186	1605	1605	1605	1605	0
27	20240924	185700	32346186	1605	1605	1605	1605	0
28	20240924	185600	32346186	1605	1605	1605	1605	0
29	20240924	185500	32346186	1605	1605	1605	1605	0
30	20240924	185400	32346186	1605	1605	1605	1605	0
31	20240924	185300	32346186	1605	1605	1605	1605	0
32	20240924	185200	32346186	1605	1605	1605	1605	838
33	20240924	185100	32346186	1605	1605	1605	1605	0
34	20240924	185000	32346186	1605	1605	1605	1605	0
35	20240924	184900	32346186	1605	1605	1605	1605	0
36	20240924	184800	32346186	1605	1605	1605	1605	0
37	20240924	184700	32346186	1605	1605	1605	1605	0
38	20240924	184600	32346186	1605	1605	1605	1605	0
39	20240924	184500	32346186	1605	1605	1605	1605	0
40	20240924	184400	32346186	1605	1605	1605	1605	0
41	20240924	184300	32346186	1605	1605	1605	1605	0
42	20240924	184200	32346186	1605	1605	1605	1605	0
43	20240924	184100	32346186	1605	1605	1605	1605	0
44	20240924	184000	32346186	1605	1605	1605	1605	0
45	20240924	183900	32346186	1605	1605	1605	1605	0
46	20240924	183800	32346186	1605	1605	1605	1605	0
47	20240924	183700	32346186	1605	1605	1605	1605	0
48	20240924	183600	32346186	1605	1605	1605	1605	0
49	20240924	183500	32346186	1605	1605	1605	1605	0
50	20240924	183400	32346186	1605	1605	1605	1605	0
51	20240924	183300	32346186	1605	1605	1605	1605	0
52	20240924	183200	32346186	1605	1605	1605	1605	0
53	20240924	183100	32346186	1605	1605	1605	1605	0
54	20240924	183000	32346186	1605	1605	1605	1605	0
55	20240924	182900	32346186	1605	1605	1605	1605	0
56	20240924	182800	32346186	1605	1605	1605	1605	0
57	20240924	182700	32346186	1605	1605	1605	1605	0
58	20240924	182600	32346186	1605	1605	1605	1605	0
59	20240924	182500	32346186	1605	1605	1605	1605	0
60	20240924	182400	32346186	1605	1605	1605	1605	0
61	20240924	182300	32346186	1605	1605	1605	1605	0
62	20240924	182200	32346186	1605	1605	1605	1605	838
63	20240924	182100	32346186	1605	1605	1605	1605	0
64	20240924	182000	32346186	1605	1605	1605	1605	0
65	20240924	181900	32346186	1605	1605	1605	1605	0
66	20240924	181800	32346186	1605	1605	1605	1605	0
67	20240924	181700	32346186	1605	1605	1605	1605	0
68	20240924	181600	32346186	1605	1605	1605	1605	0
69	20240924	181500	32346186	1605	1605	1605	1605	0
70	20240924	181400	32346186	1605	1605	1605	1605	0
71	20240924	181300	32346186	1605	1605	1605	1605	0
72	20240924	181200	32346186	1605	1605	1605	1605	0
73	20240924	181100	32346186	1605	1605	1605	1605	0
74	20240924	181000	32346186	1605	1605	1605	1605	0
75	20240924	180900	32346186	1605	1605	1605	1605	0
76	20240924	180800	32346186	1605	1605	1605	1605	0
77	20240924	180700	32346186	1605	1605	1605	1605	0
78	20240924	180600	32346186	1605	1605	1605	1605	0
79	20240924	180500	32346186	1605	1605	1605	1605	0
80	20240924	180400	32346186	1605	1605	1605	1605	0
81	20240924	180300	32346186	1605	1605	1605	1605	0
82	20240924	180200	32346186	1605	1605	1605	1605	0
83	20240924	180100	32346186	1605	1605	1605	1605	0
84	20240924	180000	32346186	1605	1605	1605	1605	0
85	20240924	175900	32346186	1605	1605	1605	1605	0
86	20240924	175800	32346186	1605	1605	1605	1605	0
87	20240924	175700	32346186	1605	1605	1605	1605	0
88	20240924	175600	32346186	1605	1605	1605	1605	0
89	20240924	175500	32346186	1605	1605	1605	1605	0
90	20240924	175400	32346186	1605	1605	1605	1605	0
91	20240924	175300	32346186	1605	1605	1605	1605	0
92	20240924	175200	32346186	1605	1605	1605	1605	838
93	20240924	175100	32346186	1605	1605	1605	1605	0
94	20240924	175000	32346186	1605	1605	1605	1605	0
95	20240924	174900	32346186	1605	1605	1605	1605	0
96	20240924	174800	32346186	1605	1605	1605	1605	0
97	20240924	174700	32346186	1605	1605	1605	1605	0
98	20240924	174600	32346186	1605	1605	1605	1605	0
99	20240924	174500	32346186	1605	1605	1605	1605	0
100	20240924	174400	32346186	1605	1605	1605	1605	0
101	20240924	174300	32346186	1605	1605	1605	1605	0
102	20240924	174200	32346186	1605	1605	1605	1605	0
103	20240924	174100	32346186	1605	1605	1605	1605	0
104	20240924	174000	32346186	1605	1605	1605	1605	0
105	20240924	173900	32346186	1605	1605	1605	1605	0
106	20240924	173800	32346186	1605	1605	1605	1605	0
107	20240924	173700	32346186	1605	1605	1605	1605	0
108	20240924	173600	32346186	1605	1605	1605	1605	0
109	20240924	173500	32346186	1605	1605	1605	1605	0
110	20240924	173400	32346186	1605	1605	1605	1605	0
111	20240924	173300	32346186	1605	1605	1605	1605	0
112	20240924	173200	32346186	1605	1605	1605	1605	0
113	20240924	173100	32346186	1605	1605	1605	1605	0
114	20240924	173000	32346186	1605	1605	1605	1605	0
115	20240924	172900	32346186	1605	1605	1605	1605	0
116	20240924	172800	32346186	1605	1605	1605	1605	0
117	20240924	172700	32346186	1605	1605	1605	1605	0
118	20240924	172600	32346186	1605	1605	1605	1605	0
119	20240924	172500	32346186	1605	1605	1605	1605	0
120	20240924	172400	32346186	1605	1605	1605	1605	0
121	20240924	172300	32346186	1605	1605	1605	1605	0
122	20240924	172200	32346186	1605	1605	1605	1605	838
123	20240924	172100	32346186	1605	1605	1605	1605	0
124	20240924	172000	32346186	1605	1605	1605	1605	0
125	20240924	171900	32346186	1605	1605	1605	1605	0
126	20240924	171800	32346186	1605	1605	1605	1605	0
127	20240924	171700	32346186	1605	1605	1605	1605	0
128	20240924	171600	32346186	1605	1605	1605	1605	0
129	20240924	171500	32346186	1605	1605	1605	1605	0
130	20240924	171400	32346186	1605	1605	1605	1605	0
131	20240924	171300	32346186	1605	1605	1605	1605	0
132	20240924	171200	32346186	1605	1605	1605	1605	0
133	20240924	171100	32346186	1605	1605	1605	1605	0
134	20240924	171000	32346186	1605	1605	1605	1605	0
135	20240924	170900	32346186	1605	1605	1605	1605	0
136	20240924	170800	32346186	1605	1605	1605	1605	0
137	20240924	170700	32346186	1605	1605	1605	1605	0
138	20240924	170600	32346186	1605	1605	1605	1605	0
139	20240924	170500	32346186	1605	1605	1605	1605	0
140	20240924	170400	32346186	1605	1605	1605	1605	0
141	20240924	170300	32346186	1605	1605	1605	1605	0
142	20240924	170200	32346186	1605	1605	1605	1605	0
143	20240924	170100	32346186	1605	1605	1605	1605	0
144	20240924	170000	32346186	1605	1605	1605	1605	0
145	20240924	165900	32346186	1605	1605	1605	1605	0
146	20240924	165800	32346186	1605	1605	1605	1605	0
147	20240924	165700	32346186	1605	1605	1605	1605	0
148	20240924	165600	32346186	1605	1605	1605	1605	0
149	20240924	165500	32346186	1605	1605	1605	1605	0
150	20240924	165400	32346186	1605	1605	1605	1605	0
151	20240924	165300	32346186	1605	1605	1605	1605	0
152	20240924	165200	32346186	1605	1605	1605	1605	838
153	20240924	165100	32346186	1605	1605	1605	1605	0
154	20240924	165000	32346186	1605	1605	1605	1605	0
155	20240924	164900	32346186	1605	1605	1605	1605	0
156	20240924	164800	32346186	1605	1605	1605	1605	0
157	20240924	164700	32346186	1605	1605	1605	1605	0
158	20240924	164600	32346186	1605	1605	1605	1605	0
159	20240924	164500	32346186	1605	1605	1605	1605	0
160	20240924	164400	32346186	1605	1605	1605	1605	0
161	20240924	164300	32346186	1605	1605	1605	1605	0
162	20240924	164200	32346186	1605	1605	1605	1605	0
163	20240924	164100	32346186	1605	1605	1605	1605	0
164	20240924	164000	32346186	1605	1605	1605	1605	0
165	20240924	163900	32346186	1605	1605	1605	1605	0
166	20240924	163800	32346186	1605	1605	1605	1605	0
167	20240924	163700	32346186	1605	1605	1605	1605	0
168	20240924	163600	32346186	1605	1605	1605	1605	0
169	20240924	163500	32346186	1605	1605	1605	1605	0
170	20240924	163400	32346186	1605	1605	1605	1605	0
171	20240924	163300	32346186	1605	1605	1605	1605	0
172	20240924	163200	32346186	1605	1605	1605	1605	0
173	20240924	163100	32346186	1605	1605	1605	1605	0
174	20240924	163000	32346186	1605	1605	1605	1605	0
175	20240924	162900	32346186	1605	1605	1605	1605	0
176	20240924	162800	32346186	1605	1605	1605	1605	0
177	20240924	162700	32346186	1605	1605	1605	1605	0
178	20240924	162600	32346186	1605	1605	1605	1605	0
179	20240924	162500	32346186	1605	1605	1605	1605	0
180	20240924	162400	32346186	1605	1605	1605	1605	0
181	20240924	162300	32346186	1605	1605	1605	1605	0
182	20240924	162200	32346186	1605	1605	1605	1605	838
183	20240924	162100	32346186	1605	1605	1605	1605	0
184	20240924	162000	32346186	1605	1605	1605	1605	0
185	20240924	161900	32346186	1605	1605	1605	1605	0
186	20240924	161800	32346186	1605	1605	1605	1605	0
187	20240924	161700	32346186	1605	1605	1605	1605	0
188	20240924	161600	32346186	1605	1605	1605	1605	0
189	20240924	161500	32346186	1605	1605	1605	1605	0
190	20240924	161400	32346186	1605	1605	1605	1605	0
191	20240924	161300	32346186	1605	1605	1605	1605	0
192	20240924	161200	32346186	1605	1605	1605	1605	0
193	20240924	161100	32346186	1605	1605	1605	1605	0
194	20240924	161000	32346186	1605	1605	1605	1605	0
195	20240924	160900	32346186	1605	1605	1605	1605	0
196	20240924	160800	32346186	1605	1605	1605	1605	0
197	20240924	160700	32346186	1605	1605	1605	1605	0
198	20240924	160600	32346186	1605	1605	1605	1605	0
199	20240924	160500	32346186	1605	1605	1605	1605	0
200	20240924	160400	32346186	1605	1605	1605	1605	0
201	20240924	160300	32346186	1605	1605	1605	1605	0
202	20240924	160200	32346186	1605	1605	1605	1605	0
203	20240924	160100	32346186	1605	1605	1605	1605	0
204	20240924	160000	32346186	1605	1605	1605	1605	0
205	20240924	155900	32346186	1605	1605	1605	1605	0
206	20240924	155800	32346186	1605	1605	1605	1605	0
207	20240924	155700	32346186	1605	1605	1605	1605	0
208	20240924	155600	32346186	1605	1605	1605	1605	0
209	20240924	155500	32346186	1605	1605	1605	1605	0
210	20240924	155400	32346186	1605	1605	1605	1605	0
211	20240924	155300	32346186	1605	1605	1605	1605	0
212	20240924	155200	32346186	1605	1605	1605	1605	838
213	20240924	155100	32346186	1605	1605	1605	1605	0
214	20240924	155000	32346186	1605	1605	1605	1605	0
215	20240924	154900	32346186	1605	1605	1605	1605	0
216	20240924	154800	32346186	1605	1605	1605	1605	0
217	20240924	154700	32346186	1605	1605	1605	1605	0
218	20240924	154600	32346186	1605	1605	1605	1605	0
219	20240924	154500	32346186	1605	1605	1605	1605	0
220	20240924	154400	32346186	1605	1605	1605	1605	0
221	20240924	154300	32346186	1605	1605	1605	1605	0
222	20240924	154200	32346186	1605	1605	1605	1605	0
223	20240924	154100	32346186	1605	1605	1605	1605	0
224	20240924	154000	32346186	1605	1605	1605	1605	0
225	20240924	153900	32346186	1605	1605	1605	1605	0
226	20240924	153800	32346186	1605	1605	1605	1605	0
227	20240924	153700	32346186	1605	1605	1605	1605	0
228	20240924	153600	32346186	1605	1605	1605	1605	0
229	20240924	153500	32346186	1605	1605	1605	1605	0
230	20240924	153400	32346186	1605	1605	1605	1605	0
231	20240924	153300	32346186	1605	1605	1605	1605	0
232	20240924	153200	32346186	1605	1605	1605	1605	0
233	20240924	153100	32346186	1605	1605	1605	1605	0
234	20240924	153000	32346186	1605	1605	1605	1605	838
235	20240924	152900	31001196	1609	1609	1609	1609	0
236	20240924	152800	31001196	1609	1609	1609	1609	0
237	20240924	152700	31001196	1609	1609	1609	1609	0
238	20240924	152600	31001196	1609	1609	1609	1609	0
239	20240924	152500	31001196	1609	1609	1609	1609	0
240	20240924	152400	31001196	1609	1609	1609	1609	0
241	20240924	152300	31001196	1609	1609	1609	1609	0
242	20240924	152200	31001196	1609	1609	1609	1609	0
243	20240924	152100	31001196	1609	1609	1609	1609	0
244	20240924	152000	31001196	1609	1609	1609	1609	0
245	20240924	151900	31001196	1609	1610	1610	1609	523
246	20240924	151800	30159526	1612	1612	1612	1612	83
247	20240924	151700	30025730	1612	1612	1612	1612	1100
248	20240924	151600	28252530	1613	1613	1613	1613	0
249	20240924	151500	28252530	1613	1613	1613	1613	17
250	20240924	151400	28225109	1613	1610	1613	1610	129
251	20240924	151300	28017395	1611	1611	1611	1611	0
252	20240924	151200	28017395	1611	1611	1611	1611	1
253	20240924	151100	28015784	1613	1615	1615	1610	1014
254	20240924	151000	26380316	1614	1615	1615	1614	1000
255	20240924	150900	24766224	1615	1615	1615	1615	0
256	20240924	150800	24766224	1615	1615	1615	1615	0
257	20240924	150700	24766224	1615	1615	1615	1615	0
258	20240924	150600	24766224	1615	1615	1615	1615	0
259	20240924	150500	24766224	1615	1615	1615	1615	0
260	20240924	150400	24766224	1615	1615	1615	1615	0
261	20240924	150300	24766224	1615	1615	1615	1615	0
262	20240924	150200	24766224	1615	1615	1615	1615	0
263	20240924	150100	24766224	1615	1615	1615	1615	0
264	20240924	150000	24766224	1615	1615	1615	1615	0
265	20240924	145900	24766224	1615	1615	1615	1615	0
266	20240924	145800	24766224	1615	1615	1615	1615	0
267	20240924	145700	24766224	1615	1615	1615	1615	0
268	20240924	145600	24766224	1615	1615	1615	1615	2
269	20240924	145500	24762994	1616	1616	1616	1616	2
270	20240924	145400	24759762	1616	1616	1616	1616	0
271	20240924	145300	24759762	1616	1616	1616	1616	0
272	20240924	145200	24759762	1616	1616	1616	1616	0
273	20240924	145100	24759762	1616	1616	1616	1616	0
274	20240924	145000	24759762	1616	1616	1616	1616	0
275	20240924	144900	24759762	1616	1616	1616	1616	0
276	20240924	144800	24759762	1616	1616	1616	1616	0
277	20240924	144700	24759762	1616	1616	1616	1616	0
278	20240924	144600	24759762	1616	1616	1616	1616	0
279	20240924	144500	24759762	1616	1616	1616	1616	0
280	20240924	144400	24759762	1616	1616	1616	1616	0
281	20240924	144300	24759762	1616	1616	1616	1616	0
282	20240924	144200	24759762	1616	1616	1616	1616	0
283	20240924	144100	24759762	1616	1616	1616	1616	0
284	20240924	144000	24759762	1616	1616	1616	1616	0
285	20240924	143900	24759762	1616	1616	1616	1616	0
286	20240924	143800	24759762	1616	1616	1616	1616	0
287	20240924	143700	24759762	1616	1616	1616	1616	0
288	20240924	143600	24759762	1616	1615	1616	1615	5
289	20240924	143500	24751685	1614	1616	1616	1614	877
290	20240924	143400	23334457	1617	1617	1617	1617	0
291	20240924	143300	23334457	1617	1617	1617	1617	1
292	20240924	143200	23332840	1616	1616	1616	1616	0
293	20240924	143100	23332840	1616	1616	1616	1616	125
294	20240924	143000	23130840	1616	1616	1616	1616	0
295	20240924	142900	23130840	1616	1616	1616	1616	0
296	20240924	142800	23130840	1616	1616	1616	1616	0
297	20240924	142700	23130840	1616	1616	1616	1616	0
298	20240924	142600	23130840	1616	1616	1616	1616	0
299	20240924	142500	23130840	1616	1616	1616	1616	0
300	20240924	142400	23130840	1616	1616	1616	1616	0
301	20240924	142300	23130840	1616	1616	1616	1616	300
302	20240924	142200	22646040	1616	1616	1617	1616	102
303	20240924	142100	22481128	1617	1617	1617	1617	0
304	20240924	142000	22481128	1617	1617	1617	1617	0
305	20240924	141900	22481128	1617	1617	1617	1617	0
306	20240924	141800	22481128	1617	1617	1617	1617	0
307	20240924	141700	22481128	1617	1617	1617	1617	0
308	20240924	141600	22481128	1617	1617	1617	1617	0
309	20240924	141500	22481128	1617	1617	1617	1617	0
310	20240924	141400	22481128	1617	1617	1617	1617	0
311	20240924	141300	22481128	1617	1617	1617	1617	0
312	20240924	141200	22481128	1617	1617	1617	1617	0
313	20240924	141100	22481128	1617	1616	1617	1616	40
314	20240924	141000	22416468	1617	1616	1617	1616	12
315	20240924	140900	22397072	1616	1616	1616	1616	12
316	20240924	140800	22377680	1610	1610	1610	1610	0
317	20240924	140700	22377680	1610	1610	1610	1610	0
318	20240924	140600	22377680	1610	1616	1616	1610	567
319	20240924	140500	21464593	1617	1617	1617	1617	1
320	20240924	140400	21462976	1635	1618	1635	1618	160
321	20240924	140300	21203910	1618	1618	1618	1618	500
322	20240924	140200	20394910	1618	1618	1618	1618	5
323	20240924	140100	20386820	1618	1614	1618	1611	503
324	20240924	140000	19576256	1614	1613	1614	1613	430
325	20240924	135900	18882238	1613	1613	1613	1613	0
326	20240924	135800	18882238	1613	1613	1613	1613	0
327	20240924	135700	18882238	1613	1613	1613	1613	0
328	20240924	135600	18882238	1613	1613	1613	1613	0
329	20240924	135500	18882238	1613	1613	1613	1613	0
330	20240924	135400	18882238	1613	1613	1613	1613	0
331	20240924	135300	18882238	1613	1613	1613	1613	0
332	20240924	135200	18882238	1613	1613	1613	1613	3
333	20240924	135100	18877399	1613	1613	1613	1613	0
334	20240924	135000	18877399	1613	1613	1613	1613	0
335	20240924	134900	18877399	1613	1613	1613	1613	0
336	20240924	134800	18877399	1613	1613	1613	1613	1
337	20240924	134700	18875786	1614	1614	1614	1614	0
338	20240924	134600	18875786	1614	1614	1614	1614	0
339	20240924	134500	18875786	1614	1614	1614	1614	0
340	20240924	134400	18875786	1614	1614	1614	1614	0
341	20240924	134300	18875786	1614	1614	1614	1614	0
342	20240924	134200	18875786	1614	1614	1614	1614	0
343	20240924	134100	18875786	1614	1614	1614	1614	0
344	20240924	134000	18875786	1614	1614	1614	1614	0
345	20240924	133900	18875786	1614	1614	1614	1614	0
346	20240924	133800	18875786	1614	1614	1614	1614	0
347	20240924	133700	18875786	1614	1614	1614	1614	0
348	20240924	133600	18875786	1614	1614	1614	1614	7
349	20240924	133500	18864488	1614	1614	1614	1614	1
350	20240924	133400	18862874	1614	1614	1614	1614	1
351	20240924	133300	18861260	1617	1617	1617	1617	0
352	20240924	133200	18861260	1617	1620	1620	1617	2887
353	20240924	133100	14188708	1636	1636	1636	1636	0
354	20240924	133000	14188708	1636	1636	1636	1636	0
355	20240924	132900	14188708	1636	1636	1636	1636	0
356	20240924	132800	14188708	1636	1636	1636	1636	0
357	20240924	132700	14188708	1636	1636	1636	1636	0
358	20240924	132600	14188708	1636	1636	1636	1636	0
359	20240924	132500	14188708	1636	1636	1636	1636	0
360	20240924	132400	14188708	1636	1636	1636	1636	0
361	20240924	132300	14188708	1636	1636	1636	1636	0
362	20240924	132200	14188708	1636	1636	1636	1636	0
363	20240924	132100	14188708	1636	1636	1636	1636	0
364	20240924	132000	14188708	1636	1636	1636	1636	0
365	20240924	131900	14188708	1636	1636	1636	1636	0
366	20240924	131800	14188708	1636	1636	1636	1636	0
367	20240924	131700	14188708	1636	1636	1636	1636	0
368	20240924	131600	14188708	1636	1636	1636	1636	0
369	20240924	131500	14188708	1636	1636	1636	1636	0
370	20240924	131400	14188708	1636	1636	1636	1636	0
371	20240924	131300	14188708	1636	1636	1636	1636	0
372	20240924	131200	14188708	1636	1636	1636	1636	0
373	20240924	131100	14188708	1636	1636	1636	1636	0
374	20240924	131000	14188708	1636	1636	1636	1636	0
375	20240924	130900	14188708	1636	1636	1636	1636	0
376	20240924	130800	14188708	1636	1636	1636	1636	0
377	20240924	130700	14188708	1636	1635	1636	1635	22
378	20240924	130600	14152737	1636	1636	1636	1636	0
379	20240924	130500	14152737	1636	1636	1636	1636	0
380	20240924	130400	14152737	1636	1636	1636	1636	0
381	20240924	130300	14152737	1636	1636	1636	1636	0
382	20240924	130200	14152737	1636	1636	1636	1636	0
383	20240924	130100	14152737	1636	1635	1636	1635	3
384	20240924	130000	14147831	1636	1636	1636	1636	0
385	20240924	125900	14147831	1636	1636	1636	1636	0
386	20240924	125800	14147831	1636	1636	1636	1636	1
387	20240924	125700	14146195	1628	1628	1628	1628	10
388	20240924	125600	14129915	1636	1636	1636	1636	0
389	20240924	125500	14129915	1636	1636	1636	1636	10
390	20240924	125400	14113555	1636	1636	1636	1636	0
391	20240924	125300	14113555	1636	1636	1636	1636	0
392	20240924	125200	14113555	1636	1620	1636	1619	101
393	20240924	125100	13949988	1637	1637	1637	1637	0
394	20240924	125000	13949988	1637	1637	1637	1637	0
395	20240924	124900	13949988	1637	1637	1637	1637	0
396	20240924	124800	13949988	1637	1637	1637	1637	0
397	20240924	124700	13949988	1637	1637	1637	1637	0
398	20240924	124600	13949988	1637	1637	1637	1637	0
399	20240924	124500	13949988	1637	1637	1637	1637	0
400	20240924	124400	13949988	1637	1637	1637	1637	0
401	20240924	124300	13949988	1637	1637	1637	1637	0
402	20240924	124200	13949988	1637	1637	1637	1637	0
403	20240924	124100	13949988	1637	1637	1637	1637	0
404	20240924	124000	13949988	1637	1637	1637	1637	0
405	20240924	123900	13949988	1637	1637	1637	1637	0
406	20240924	123800	13949988	1637	1637	1637	1637	0
407	20240924	123700	13949988	1637	1637	1637	1637	0
408	20240924	123600	13949988	1637	1637	1637	1637	0
409	20240924	123500	13949988	1637	1637	1637	1637	0
410	20240924	123400	13949988	1637	1637	1637	1637	0
411	20240924	123300	13949988	1637	1637	1637	1637	0
412	20240924	123200	13949988	1637	1637	1637	1637	0
413	20240924	123100	13949988	1637	1634	1637	1634	773
414	20240924	123000	12685099	1634	1634	1634	1634	10
415	20240924	122900	12668759	1635	1635	1635	1635	0
416	20240924	122800	12668759	1635	1635	1635	1635	0
417	20240924	122700	12668759	1635	1635	1635	1635	0
418	20240924	122600	12668759	1635	1635	1635	1635	0
419	20240924	122500	12668759	1635	1635	1635	1635	0
420	20240924	122400	12668759	1635	1635	1635	1635	0
421	20240924	122300	12668759	1635	1635	1635	1635	0
422	20240924	122200	12668759	1635	1635	1635	1635	0
423	20240924	122100	12668759	1635	1635	1635	1635	0
424	20240924	122000	12668759	1635	1635	1635	1635	0
425	20240924	121900	12668759	1635	1635	1635	1635	0
426	20240924	121800	12668759	1635	1635	1635	1635	0
427	20240924	121700	12668759	1635	1635	1635	1635	0
428	20240924	121600	12668759	1635	1635	1635	1635	0
429	20240924	121500	12668759	1635	1635	1635	1635	0
430	20240924	121400	12668759	1635	1635	1635	1635	0
431	20240924	121300	12668759	1635	1635	1635	1635	0
432	20240924	121200	12668759	1635	1635	1635	1635	0
433	20240924	121100	12668759	1635	1635	1635	1635	2
434	20240924	121000	12665489	1635	1635	1635	1635	0
435	20240924	120900	12665489	1635	1635	1635	1635	0
436	20240924	120800	12665489	1635	1635	1635	1635	0
437	20240924	120700	12665489	1635	1635	1635	1635	0
438	20240924	120600	12665489	1635	1635	1635	1635	0
439	20240924	120500	12665489	1635	1635	1635	1635	0
440	20240924	120400	12665489	1635	1635	1635	1635	0
441	20240924	120300	12665489	1635	1635	1635	1635	0
442	20240924	120200	12665489	1635	1635	1635	1635	0
443	20240924	120100	12665489	1635	1635	1635	1635	0
444	20240924	120000	12665489	1635	1635	1635	1635	0
445	20240924	115900	12665489	1635	1635	1635	1635	0
446	20240924	115800	12665489	1635	1635	1635	1635	0
447	20240924	115700	12665489	1635	1635	1635	1635	0
448	20240924	115600	12665489	1635	1635	1635	1635	0
449	20240924	115500	12665489	1635	1635	1635	1635	3
450	20240924	115400	12660584	1617	1617	1617	1617	0
451	20240924	115300	12660584	1617	1617	1617	1617	0
452	20240924	115200	12660584	1617	1617	1617	1617	0
453	20240924	115100	12660584	1617	1617	1617	1617	0
454	20240924	115000	12660584	1617	1617	1617	1617	0
455	20240924	114900	12660584	1617	1617	1617	1617	0
456	20240924	114800	12660584	1617	1617	1617	1617	0
457	20240924	114700	12660584	1617	1622	1622	1617	1743
458	20240924	114600	9834514	1637	1637	1637	1637	0
459	20240924	114500	9834514	1637	1637	1637	1637	0
460	20240924	114400	9834514	1637	1637	1637	1637	0
461	20240924	114300	9834514	1637	1637	1637	1637	0
462	20240924	114200	9834514	1637	1637	1637	1637	0
463	20240924	114100	9834514	1637	1637	1637	1637	0
464	20240924	114000	9834514	1637	1637	1637	1637	0
465	20240924	113900	9834514	1637	1637	1637	1637	0
466	20240924	113800	9834514	1637	1637	1637	1637	0
467	20240924	113700	9834514	1637	1637	1637	1637	0
468	20240924	113600	9834514	1637	1637	1637	1637	0
469	20240924	113500	9834514	1637	1637	1637	1637	0
470	20240924	113400	9834514	1637	1637	1637	1637	0
471	20240924	113300	9834514	1637	1637	1637	1637	0
472	20240924	113200	9834514	1637	1637	1637	1637	0
473	20240924	113100	9834514	1637	1637	1637	1637	0
474	20240924	113000	9834514	1637	1637	1637	1637	0
475	20240924	112900	9834514	1637	1637	1637	1637	0
476	20240924	112800	9834514	1637	1637	1637	1637	0
477	20240924	112700	9834514	1637	1637	1637	1637	0
478	20240924	112600	9834514	1637	1637	1637	1637	0
479	20240924	112500	9834514	1637	1637	1637	1637	0
480	20240924	112400	9834514	1637	1637	1637	1637	0
481	20240924	112300	9834514	1637	1637	1637	1637	0
482	20240924	112200	9834514	1637	1637	1637	1637	3
483	20240924	112100	9829603	1639	1639	1639	1639	0
484	20240924	112000	9829603	1639	1639	1639	1639	0
485	20240924	111900	9829603	1639	1639	1639	1639	0
486	20240924	111800	9829603	1639	1639	1639	1639	0
487	20240924	111700	9829603	1639	1639	1639	1639	0
488	20240924	111600	9829603	1639	1639	1639	1639	0
489	20240924	111500	9829603	1639	1639	1639	1639	0
490	20240924	111400	9829603	1639	1639	1639	1639	0
491	20240924	111300	9829603	1639	1639	1639	1639	0
492	20240924	111200	9829603	1639	1639	1639	1639	0
493	20240924	111100	9829603	1639	1639	1639	1639	0
494	20240924	111000	9829603	1639	1639	1639	1639	0
495	20240924	110900	9829603	1639	1639	1639	1639	0
496	20240924	110800	9829603	1639	1639	1639	1639	0
497	20240924	110700	9829603	1639	1639	1639	1639	0
498	20240924	110600	9829603	1639	1639	1639	1639	0
499	20240924	110500	9829603	1639	1639	1639	1639	0
500	20240924	110400	9829603	1639	1639	1639	1639	0
501	20240924	110300	9829603	1639	1639	1639	1639	0
502	20240924	110200	9829603	1639	1639	1639	1639	0
503	20240924	110100	9829603	1639	1639	1639	1639	0
504	20240924	110000	9829603	1639	1639	1639	1639	0
505	20240924	105900	9829603	1639	1639	1639	1639	0
506	20240924	105800	9829603	1639	1639	1639	1639	0
507	20240924	105700	9829603	1639	1639	1639	1639	0
508	20240924	105600	9829603	1639	1639	1639	1639	0
509	20240924	105500	9829603	1639	1639	1639	1639	0
510	20240924	105400	9829603	1639	1631	1639	1631	15
511	20240924	105300	9805078	1617	1617	1617	1617	0
512	20240924	105200	9805078	1617	1617	1617	1617	0
513	20240924	105100	9805078	1617	1617	1617	1617	1
514	20240924	105000	9803461	1617	1618	1618	1617	1000
515	20240924	104900	8186451	1640	1640	1640	1640	0
516	20240924	104800	8186451	1640	1640	1640	1640	0
517	20240924	104700	8186451	1640	1640	1640	1640	0
518	20240924	104600	8186451	1640	1640	1640	1640	0
519	20240924	104500	8186451	1640	1640	1640	1640	0
520	20240924	104400	8186451	1640	1640	1640	1640	0
521	20240924	104300	8186451	1640	1640	1640	1640	0
522	20240924	104200	8186451	1640	1640	1640	1640	0
523	20240924	104100	8186451	1640	1640	1640	1640	0
524	20240924	104000	8186451	1640	1640	1640	1640	0
525	20240924	103900	8186451	1640	1640	1640	1640	0
526	20240924	103800	8186451	1640	1640	1640	1640	0
527	20240924	103700	8186451	1640	1640	1640	1640	0
528	20240924	103600	8186451	1640	1640	1640	1640	0
529	20240924	103500	8186451	1640	1640	1640	1640	0
530	20240924	103400	8186451	1640	1640	1640	1640	0
531	20240924	103300	8186451	1640	1640	1640	1640	0
532	20240924	103200	8186451	1640	1640	1640	1640	0
533	20240924	103100	8186451	1640	1640	1640	1640	0
534	20240924	103000	8186451	1640	1640	1640	1640	11
535	20240924	102900	8168411	1640	1640	1640	1640	0
536	20240924	102800	8168411	1640	1640	1640	1640	0
537	20240924	102700	8168411	1640	1640	1640	1640	0
538	20240924	102600	8168411	1640	1640	1640	1640	0
539	20240924	102500	8168411	1640	1640	1640	1640	0
540	20240924	102400	8168411	1640	1640	1640	1640	0
541	20240924	102300	8168411	1640	1640	1640	1640	0
542	20240924	102200	8168411	1640	1632	1640	1560	2953
543	20240924	102100	3429188	1645	1645	1645	1645	0
544	20240924	102000	3429188	1645	1645	1645	1645	0
545	20240924	101900	3429188	1645	1645	1645	1645	0
546	20240924	101800	3429188	1645	1645	1645	1645	0
547	20240924	101700	3429188	1645	1645	1645	1645	0
548	20240924	101600	3429188	1645	1645	1645	1645	0
549	20240924	101500	3429188	1645	1645	1645	1645	0
550	20240924	101400	3429188	1645	1645	1645	1645	0
551	20240924	101300	3429188	1645	1645	1645	1645	0
552	20240924	101200	3429188	1645	1645	1645	1645	0
553	20240924	101100	3429188	1645	1645	1645	1645	0
554	20240924	101000	3429188	1645	1645	1645	1645	0
555	20240924	100900	3429188	1645	1645	1645	1645	0
556	20240924	100800	3429188	1645	1645	1645	1645	0
557	20240924	100700	3429188	1645	1645	1645	1645	0
558	20240924	100600	3429188	1645	1645	1645	1645	0
559	20240924	100500	3429188	1645	1645	1645	1645	0
560	20240924	100400	3429188	1645	1645	1645	1645	0
561	20240924	100300	3429188	1645	1645	1645	1645	6
562	20240924	100200	3419318	1645	1645	1645	1645	0
563	20240924	100100	3419318	1645	1645	1645	1645	0
564	20240924	100000	3419318	1645	1645	1645	1645	0
565	20240924	095900	3419318	1645	1645	1645	1645	0
566	20240924	095800	3419318	1645	1645	1645	1645	0
567	20240924	095700	3419318	1645	1645	1645	1645	0
568	20240924	095600	3419318	1645	1645	1645	1645	0
569	20240924	095500	3419318	1645	1645	1645	1645	0
570	20240924	095400	3419318	1645	1645	1645	1645	0
571	20240924	095300	3419318	1645	1645	1645	1645	0
572	20240924	095200	3419318	1645	1645	1645	1645	0
573	20240924	095100	3419318	1645	1640	1645	1640	509
574	20240924	095000	2582058	1646	1646	1646	1646	0
575	20240924	094900	2582058	1646	1646	1646	1646	0
576	20240924	094800	2582058	1646	1646	1646	1646	0
577	20240924	094700	2582058	1646	1646	1646	1646	0
578	20240924	094600	2582058	1646	1646	1646	1646	0
579	20240924	094500	2582058	1646	1646	1646	1646	0
580	20240924	094400	2582058	1646	1646	1646	1646	0
581	20240924	094300	2582058	1646	1646	1646	1646	0
582	20240924	094200	2582058	1646	1646	1646	1646	0
583	20240924	094100	2582058	1646	1646	1646	1646	0
584	20240924	094000	2582058	1646	1646	1646	1646	2
585	20240924	093900	2578766	1646	1644	1646	1644	62
586	20240924	093800	2476834	1647	1647	1647	1647	0
587	20240924	093700	2476834	1647	1647	1647	1647	0
588	20240924	093600	2476834	1647	1647	1647	1647	0
589	20240924	093500	2476834	1647	1647	1647	1647	0
590	20240924	093400	2476834	1647	1647	1647	1647	0
591	20240924	093300	2476834	1647	1647	1647	1647	0
592	20240924	093200	2476834	1647	1647	1647	1647	0
593	20240924	093100	2476834	1647	1647	1647	1647	0
594	20240924	093000	2476834	1647	1647	1647	1647	0
595	20240924	092900	2476834	1647	1647	1647	1647	0
596	20240924	092800	2476834	1647	1647	1647	1647	0
597	20240924	092700	2476834	1647	1647	1647	1647	0
598	20240924	092600	2476834	1647	1647	1647	1647	0
599	20240924	092500	2476834	1647	1647	1647	1647	0
600	20240924	092400	2476834	1647	1647	1647	1647	0
601	20240924	092300	2476834	1647	1647	1647	1647	6
602	20240924	092200	2466952	1647	1647	1647	1647	0
603	20240924	092100	2466952	1647	1647	1647	1647	0
604	20240924	092000	2466952	1647	1647	1647	1647	0
605	20240924	091900	2466952	1647	1647	1647	1647	1
606	20240924	091800	2465305	1648	1647	1648	1647	13
607	20240924	091700	2443885	1648	1646	1648	1646	8
608	20240924	091600	2430707	1646	1646	1646	1646	2
609	20240924	091500	2427415	1647	1647	1647	1647	9
610	20240924	091400	2412592	1643	1643	1643	1643	1
611	20240924	091300	2410949	1645	1645	1645	1645	0
612	20240924	091200	2410949	1645	1645	1645	1645	5
613	20240924	091100	2402724	1648	1648	1648	1648	0
614	20240924	091000	2402724	1648	1648	1648	1648	0
615	20240924	090900	2402724	1648	1648	1648	1648	0
616	20240924	090800	2402724	1648	1648	1648	1648	0
617	20240924	090700	2402724	1648	1648	1648	1648	0
618	20240924	090600	2402724	1648	1648	1649	1619	296
619	20240924	090500	1920711	1649	1649	1649	1649	0
620	20240924	090400	1920711	1649	1648	1649	1648	20
621	20240924	090300	1887741	1632	1632	1632	1632	0
622	20240924	090200	1887741	1632	1629	1649	1629	720
623	20240924	090100	711773	1626	1626	1626	1626	0
624	20240924	090000	711773	1626	1629	1629	1626	437