KissMeData/037400/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	191900	53123863	1365	1365	1365	1365	750
3	20240911	191800	53123863	1365	1365	1365	1365	0
4	20240911	191700	53123863	1365	1365	1365	1365	0
5	20240911	191600	53123863	1365	1365	1365	1365	0
6	20240911	191500	53123863	1365	1365	1365	1365	0
7	20240911	191400	53123863	1365	1365	1365	1365	0
8	20240911	191300	53123863	1365	1365	1365	1365	0
9	20240911	191200	53123863	1365	1365	1365	1365	0
10	20240911	191100	53123863	1365	1365	1365	1365	0
11	20240911	191000	53123863	1365	1365	1365	1365	0
12	20240911	190900	53123863	1365	1365	1365	1365	0
13	20240911	190800	53123863	1365	1365	1365	1365	0
14	20240911	190700	53123863	1365	1365	1365	1365	0
15	20240911	190600	53123863	1365	1365	1365	1365	0
16	20240911	190500	53123863	1365	1365	1365	1365	0
17	20240911	190400	53123863	1365	1365	1365	1365	0
18	20240911	190300	53123863	1365	1365	1365	1365	0
19	20240911	190200	53123863	1365	1365	1365	1365	0
20	20240911	190100	53123863	1365	1365	1365	1365	0
21	20240911	190000	53123863	1365	1365	1365	1365	0
22	20240911	185900	53123863	1365	1365	1365	1365	0
23	20240911	185800	53123863	1365	1365	1365	1365	0
24	20240911	185700	53123863	1365	1365	1365	1365	0
25	20240911	185600	53123863	1365	1365	1365	1365	0
26	20240911	185500	53123863	1365	1365	1365	1365	0
27	20240911	185400	53123863	1365	1365	1365	1365	0
28	20240911	185300	53123863	1365	1365	1365	1365	0
29	20240911	185200	53123863	1365	1365	1365	1365	0
30	20240911	185100	53123863	1365	1365	1365	1365	0
31	20240911	185000	53123863	1365	1365	1365	1365	0
32	20240911	184900	53123863	1365	1365	1365	1365	750
33	20240911	184800	53123863	1365	1365	1365	1365	0
34	20240911	184700	53123863	1365	1365	1365	1365	0
35	20240911	184600	53123863	1365	1365	1365	1365	0
36	20240911	184500	53123863	1365	1365	1365	1365	0
37	20240911	184400	53123863	1365	1365	1365	1365	0
38	20240911	184300	53123863	1365	1365	1365	1365	0
39	20240911	184200	53123863	1365	1365	1365	1365	0
40	20240911	184100	53123863	1365	1365	1365	1365	0
41	20240911	184000	53123863	1365	1365	1365	1365	0
42	20240911	183900	53123863	1365	1365	1365	1365	0
43	20240911	183800	53123863	1365	1365	1365	1365	0
44	20240911	183700	53123863	1365	1365	1365	1365	0
45	20240911	183600	53123863	1365	1365	1365	1365	0
46	20240911	183500	53123863	1365	1365	1365	1365	0
47	20240911	183400	53123863	1365	1365	1365	1365	0
48	20240911	183300	53123863	1365	1365	1365	1365	0
49	20240911	183200	53123863	1365	1365	1365	1365	0
50	20240911	183100	53123863	1365	1365	1365	1365	0
51	20240911	183000	53123863	1365	1365	1365	1365	0
52	20240911	182900	53123863	1365	1365	1365	1365	0
53	20240911	182800	53123863	1365	1365	1365	1365	0
54	20240911	182700	53123863	1365	1365	1365	1365	0
55	20240911	182600	53123863	1365	1365	1365	1365	0
56	20240911	182500	53123863	1365	1365	1365	1365	0
57	20240911	182400	53123863	1365	1365	1365	1365	0
58	20240911	182300	53123863	1365	1365	1365	1365	0
59	20240911	182200	53123863	1365	1365	1365	1365	0
60	20240911	182100	53123863	1365	1365	1365	1365	0
61	20240911	182000	53123863	1365	1365	1365	1365	0
62	20240911	181900	53123863	1365	1365	1365	1365	750
63	20240911	181800	53123863	1365	1365	1365	1365	0
64	20240911	181700	53123863	1365	1365	1365	1365	0
65	20240911	181600	53123863	1365	1365	1365	1365	0
66	20240911	181500	53123863	1365	1365	1365	1365	0
67	20240911	181400	53123863	1365	1365	1365	1365	0
68	20240911	181300	53123863	1365	1365	1365	1365	0
69	20240911	181200	53123863	1365	1365	1365	1365	0
70	20240911	181100	53123863	1365	1365	1365	1365	0
71	20240911	181000	53123863	1365	1365	1365	1365	0
72	20240911	180900	53123863	1365	1365	1365	1365	0
73	20240911	180800	53123863	1365	1365	1365	1365	0
74	20240911	180700	53123863	1365	1365	1365	1365	0
75	20240911	180600	53123863	1365	1365	1365	1365	0
76	20240911	180500	53123863	1365	1365	1365	1365	0
77	20240911	180400	53123863	1365	1365	1365	1365	0
78	20240911	180300	53123863	1365	1365	1365	1365	0
79	20240911	180200	53123863	1365	1365	1365	1365	0
80	20240911	180100	53123863	1365	1365	1365	1365	0
81	20240911	180000	53123863	1365	1365	1365	1365	0
82	20240911	175900	53123863	1365	1365	1365	1365	0
83	20240911	175800	53123863	1365	1365	1365	1365	0
84	20240911	175700	53123863	1365	1365	1365	1365	0
85	20240911	175600	53123863	1365	1365	1365	1365	0
86	20240911	175500	53123863	1365	1365	1365	1365	0
87	20240911	175400	53123863	1365	1365	1365	1365	0
88	20240911	175300	53123863	1365	1365	1365	1365	0
89	20240911	175200	53123863	1365	1365	1365	1365	0
90	20240911	175100	53123863	1365	1365	1365	1365	0
91	20240911	175000	53123863	1365	1365	1365	1365	0
92	20240911	174900	53123863	1365	1365	1365	1365	750
93	20240911	174800	53123863	1365	1365	1365	1365	0
94	20240911	174700	53123863	1365	1365	1365	1365	0
95	20240911	174600	53123863	1365	1365	1365	1365	0
96	20240911	174500	53123863	1365	1365	1365	1365	0
97	20240911	174400	53123863	1365	1365	1365	1365	0
98	20240911	174300	53123863	1365	1365	1365	1365	0
99	20240911	174200	53123863	1365	1365	1365	1365	0
100	20240911	174100	53123863	1365	1365	1365	1365	0
101	20240911	174000	53123863	1365	1365	1365	1365	0
102	20240911	173900	53123863	1365	1365	1365	1365	0
103	20240911	173800	53123863	1365	1365	1365	1365	0
104	20240911	173700	53123863	1365	1365	1365	1365	0
105	20240911	173600	53123863	1365	1365	1365	1365	0
106	20240911	173500	53123863	1365	1365	1365	1365	0
107	20240911	173400	53123863	1365	1365	1365	1365	0
108	20240911	173300	53123863	1365	1365	1365	1365	0
109	20240911	173200	53123863	1365	1365	1365	1365	0
110	20240911	173100	53123863	1365	1365	1365	1365	0
111	20240911	173000	53123863	1365	1365	1365	1365	0
112	20240911	172900	53123863	1365	1365	1365	1365	0
113	20240911	172800	53123863	1365	1365	1365	1365	0
114	20240911	172700	53123863	1365	1365	1365	1365	0
115	20240911	172600	53123863	1365	1365	1365	1365	0
116	20240911	172500	53123863	1365	1365	1365	1365	0
117	20240911	172400	53123863	1365	1365	1365	1365	0
118	20240911	172300	53123863	1365	1365	1365	1365	0
119	20240911	172200	53123863	1365	1365	1365	1365	0
120	20240911	172100	53123863	1365	1365	1365	1365	0
121	20240911	172000	53123863	1365	1365	1365	1365	0
122	20240911	171900	53123863	1365	1365	1365	1365	750
123	20240911	171800	53123863	1365	1365	1365	1365	0
124	20240911	171700	53123863	1365	1365	1365	1365	0
125	20240911	171600	53123863	1365	1365	1365	1365	0
126	20240911	171500	53123863	1365	1365	1365	1365	0
127	20240911	171400	53123863	1365	1365	1365	1365	0
128	20240911	171300	53123863	1365	1365	1365	1365	0
129	20240911	171200	53123863	1365	1365	1365	1365	0
130	20240911	171100	53123863	1365	1365	1365	1365	0
131	20240911	171000	53123863	1365	1365	1365	1365	0
132	20240911	170900	53123863	1365	1365	1365	1365	0
133	20240911	170800	53123863	1365	1365	1365	1365	0
134	20240911	170700	53123863	1365	1365	1365	1365	0
135	20240911	170600	53123863	1365	1365	1365	1365	0
136	20240911	170500	53123863	1365	1365	1365	1365	0
137	20240911	170400	53123863	1365	1365	1365	1365	0
138	20240911	170300	53123863	1365	1365	1365	1365	0
139	20240911	170200	53123863	1365	1365	1365	1365	0
140	20240911	170100	53123863	1365	1365	1365	1365	0
141	20240911	170000	53123863	1365	1365	1365	1365	0
142	20240911	165900	53123863	1365	1365	1365	1365	0
143	20240911	165800	53123863	1365	1365	1365	1365	0
144	20240911	165700	53123863	1365	1365	1365	1365	0
145	20240911	165600	53123863	1365	1365	1365	1365	0
146	20240911	165500	53123863	1365	1365	1365	1365	0
147	20240911	165400	53123863	1365	1365	1365	1365	0
148	20240911	165300	53123863	1365	1365	1365	1365	0
149	20240911	165200	53123863	1365	1365	1365	1365	0
150	20240911	165100	53123863	1365	1365	1365	1365	0
151	20240911	165000	53123863	1365	1365	1365	1365	0
152	20240911	164900	53123863	1365	1365	1365	1365	750
153	20240911	164800	53123863	1365	1365	1365	1365	0
154	20240911	164700	53123863	1365	1365	1365	1365	0
155	20240911	164600	53123863	1365	1365	1365	1365	0
156	20240911	164500	53123863	1365	1365	1365	1365	0
157	20240911	164400	53123863	1365	1365	1365	1365	0
158	20240911	164300	53123863	1365	1365	1365	1365	0
159	20240911	164200	53123863	1365	1365	1365	1365	0
160	20240911	164100	53123863	1365	1365	1365	1365	0
161	20240911	164000	53123863	1365	1365	1365	1365	0
162	20240911	163900	53123863	1365	1365	1365	1365	0
163	20240911	163800	53123863	1365	1365	1365	1365	0
164	20240911	163700	53123863	1365	1365	1365	1365	0
165	20240911	163600	53123863	1365	1365	1365	1365	0
166	20240911	163500	53123863	1365	1365	1365	1365	0
167	20240911	163400	53123863	1365	1365	1365	1365	0
168	20240911	163300	53123863	1365	1365	1365	1365	0
169	20240911	163200	53123863	1365	1365	1365	1365	0
170	20240911	163100	53123863	1365	1365	1365	1365	0
171	20240911	163000	53123863	1365	1365	1365	1365	0
172	20240911	162900	53123863	1365	1365	1365	1365	0
173	20240911	162800	53123863	1365	1365	1365	1365	0
174	20240911	162700	53123863	1365	1365	1365	1365	0
175	20240911	162600	53123863	1365	1365	1365	1365	0
176	20240911	162500	53123863	1365	1365	1365	1365	0
177	20240911	162400	53123863	1365	1365	1365	1365	0
178	20240911	162300	53123863	1365	1365	1365	1365	0
179	20240911	162200	53123863	1365	1365	1365	1365	0
180	20240911	162100	53123863	1365	1365	1365	1365	0
181	20240911	162000	53123863	1365	1365	1365	1365	0
182	20240911	161900	53123863	1365	1365	1365	1365	750
183	20240911	161800	53123863	1365	1365	1365	1365	0
184	20240911	161700	53123863	1365	1365	1365	1365	0
185	20240911	161600	53123863	1365	1365	1365	1365	0
186	20240911	161500	53123863	1365	1365	1365	1365	0
187	20240911	161400	53123863	1365	1365	1365	1365	0
188	20240911	161300	53123863	1365	1365	1365	1365	0
189	20240911	161200	53123863	1365	1365	1365	1365	0
190	20240911	161100	53123863	1365	1365	1365	1365	0
191	20240911	161000	53123863	1365	1365	1365	1365	0
192	20240911	160900	53123863	1365	1365	1365	1365	0
193	20240911	160800	53123863	1365	1365	1365	1365	0
194	20240911	160700	53123863	1365	1365	1365	1365	0
195	20240911	160600	53123863	1365	1365	1365	1365	0
196	20240911	160500	53123863	1365	1365	1365	1365	0
197	20240911	160400	53123863	1365	1365	1365	1365	0
198	20240911	160300	53123863	1365	1365	1365	1365	0
199	20240911	160200	53123863	1365	1365	1365	1365	0
200	20240911	160100	53123863	1365	1365	1365	1365	0
201	20240911	160000	53123863	1365	1365	1365	1365	0
202	20240911	155900	53123863	1365	1365	1365	1365	0
203	20240911	155800	53123863	1365	1365	1365	1365	0
204	20240911	155700	53123863	1365	1365	1365	1365	0
205	20240911	155600	53123863	1365	1365	1365	1365	0
206	20240911	155500	53123863	1365	1365	1365	1365	0
207	20240911	155400	53123863	1365	1365	1365	1365	0
208	20240911	155300	53123863	1365	1365	1365	1365	0
209	20240911	155200	53123863	1365	1365	1365	1365	0
210	20240911	155100	53123863	1365	1365	1365	1365	0
211	20240911	155000	53123863	1365	1365	1365	1365	0
212	20240911	154900	53123863	1365	1365	1365	1365	750
213	20240911	154800	53123863	1365	1365	1365	1365	0
214	20240911	154700	53123863	1365	1365	1365	1365	0
215	20240911	154600	53123863	1365	1365	1365	1365	0
216	20240911	154500	53123863	1365	1365	1365	1365	0
217	20240911	154400	53123863	1365	1365	1365	1365	0
218	20240911	154300	53123863	1365	1365	1365	1365	0
219	20240911	154200	53123863	1365	1365	1365	1365	0
220	20240911	154100	53123863	1365	1365	1365	1365	0
221	20240911	154000	53123863	1365	1365	1365	1365	0
222	20240911	153900	53123863	1365	1365	1365	1365	0
223	20240911	153800	53123863	1365	1365	1365	1365	0
224	20240911	153700	53123863	1365	1365	1365	1365	0
225	20240911	153600	53123863	1365	1365	1365	1365	0
226	20240911	153500	53123863	1365	1365	1365	1365	0
227	20240911	153400	53123863	1365	1365	1365	1365	0
228	20240911	153300	53123863	1365	1365	1365	1365	0
229	20240911	153200	53123863	1365	1365	1365	1365	0
230	20240911	153100	53123863	1365	1365	1365	1365	0
231	20240911	153000	53123863	1365	1365	1365	1365	750
232	20240911	152900	52100113	1363	1363	1363	1363	0
233	20240911	152800	52100113	1363	1363	1363	1363	0
234	20240911	152700	52100113	1363	1363	1363	1363	0
235	20240911	152600	52100113	1363	1363	1363	1363	0
236	20240911	152500	52100113	1363	1363	1363	1363	0
237	20240911	152400	52100113	1363	1363	1363	1363	0
238	20240911	152300	52100113	1363	1363	1363	1363	0
239	20240911	152200	52100113	1363	1363	1363	1363	0
240	20240911	152100	52100113	1363	1363	1363	1363	0
241	20240911	152000	52100113	1363	1363	1363	1363	0
242	20240911	151900	52100113	1363	1363	1363	1363	296
243	20240911	151800	51696665	1363	1363	1363	1363	151
244	20240911	151700	51490852	1363	1363	1363	1363	100
245	20240911	151600	51354552	1358	1358	1358	1358	0
246	20240911	151500	51354552	1358	1358	1358	1358	0
247	20240911	151400	51354552	1358	1358	1358	1358	0
248	20240911	151300	51354552	1358	1358	1358	1358	0
249	20240911	151200	51354552	1358	1358	1358	1358	0
250	20240911	151100	51354552	1358	1358	1358	1358	0
251	20240911	151000	51354552	1358	1359	1359	1358	184
252	20240911	150900	51104528	1359	1359	1359	1359	0
253	20240911	150800	51104528	1359	1358	1359	1358	6
254	20240911	150700	51096375	1362	1362	1362	1362	0
255	20240911	150600	51096375	1362	1357	1362	1357	5
256	20240911	150500	51089574	1357	1357	1357	1357	0
257	20240911	150400	51089574	1357	1357	1357	1357	1
258	20240911	150300	51088217	1357	1357	1357	1357	0
259	20240911	150200	51088217	1357	1357	1357	1357	1
260	20240911	150100	51086860	1357	1357	1357	1357	0
261	20240911	150000	51086860	1357	1357	1357	1357	1
262	20240911	145900	51085503	1363	1358	1363	1358	73
263	20240911	145800	50986022	1357	1357	1357	1357	0
264	20240911	145700	50986022	1357	1357	1357	1357	1
265	20240911	145600	50984665	1357	1357	1357	1357	0
266	20240911	145500	50984665	1357	1357	1357	1357	1
267	20240911	145400	50983308	1357	1357	1357	1357	0
268	20240911	145300	50983308	1357	1357	1357	1357	1
269	20240911	145200	50981951	1357	1358	1358	1357	800
270	20240911	145100	49895651	1358	1358	1358	1358	1
271	20240911	145000	49894293	1358	1358	1358	1358	0
272	20240911	144900	49894293	1358	1358	1358	1358	1
273	20240911	144800	49892935	1358	1358	1358	1358	0
274	20240911	144700	49892935	1358	1358	1358	1358	1
275	20240911	144600	49891577	1358	1358	1358	1358	0
276	20240911	144500	49891577	1358	1358	1358	1358	1
277	20240911	144400	49890219	1358	1358	1358	1358	0
278	20240911	144300	49890219	1358	1358	1358	1358	2
279	20240911	144200	49887503	1358	1358	1358	1358	0
280	20240911	144100	49887503	1358	1358	1358	1358	2
281	20240911	144000	49884787	1358	1358	1358	1358	0
282	20240911	143900	49884787	1358	1358	1358	1358	2
283	20240911	143800	49882071	1358	1358	1358	1358	0
284	20240911	143700	49882071	1358	1358	1358	1358	2
285	20240911	143600	49879355	1358	1358	1358	1358	0
286	20240911	143500	49879355	1358	1358	1358	1358	2
287	20240911	143400	49876639	1358	1358	1358	1358	0
288	20240911	143300	49876639	1358	1358	1358	1358	2
289	20240911	143200	49873923	1358	1358	1358	1358	433
290	20240911	143100	49285909	1358	1358	1358	1358	2
291	20240911	143000	49283193	1358	1358	1358	1358	0
292	20240911	142900	49283193	1358	1359	1359	1358	761
293	20240911	142800	48249008	1360	1360	1360	1360	0
294	20240911	142700	48249008	1360	1360	1360	1360	176
295	20240911	142600	48009648	1361	1361	1361	1361	0
296	20240911	142500	48009648	1361	1360	1361	1360	1005
297	20240911	142400	46642845	1360	1360	1360	1360	0
298	20240911	142300	46642845	1360	1360	1360	1360	2
299	20240911	142200	46640125	1361	1361	1361	1361	0
300	20240911	142100	46640125	1361	1361	1361	1361	1242
301	20240911	142000	44949763	1361	1361	1361	1361	0
302	20240911	141900	44949763	1361	1361	1361	1361	2
303	20240911	141800	44947041	1361	1361	1361	1361	0
304	20240911	141700	44947041	1361	1361	1361	1361	0
305	20240911	141600	44947041	1361	1361	1361	1361	2
306	20240911	141500	44944319	1361	1361	1361	1361	0
307	20240911	141400	44944319	1361	1361	1361	1361	2
308	20240911	141300	44941597	1361	1361	1361	1361	0
309	20240911	141200	44941597	1361	1361	1361	1361	2
310	20240911	141100	44938875	1361	1361	1361	1361	0
311	20240911	141000	44938875	1361	1361	1361	1361	192
312	20240911	140900	44677563	1361	1361	1361	1361	0
313	20240911	140800	44677563	1361	1361	1361	1361	2
314	20240911	140700	44674841	1361	1361	1361	1361	0
315	20240911	140600	44674841	1361	1361	1361	1361	3
316	20240911	140500	44670758	1361	1361	1361	1361	0
317	20240911	140400	44670758	1361	1361	1361	1361	502
318	20240911	140300	43987536	1361	1361	1361	1361	0
319	20240911	140200	43987536	1361	1361	1361	1361	2
320	20240911	140100	43984814	1361	1361	1361	1361	0
321	20240911	140000	43984814	1361	1361	1361	1361	2
322	20240911	135900	43982092	1361	1361	1361	1361	0
323	20240911	135800	43982092	1361	1361	1361	1361	2
324	20240911	135700	43979370	1361	1361	1361	1361	0
325	20240911	135600	43979370	1361	1361	1361	1361	2
326	20240911	135500	43976648	1361	1361	1361	1361	0
327	20240911	135400	43976648	1361	1361	1361	1361	2
328	20240911	135300	43973926	1361	1361	1361	1361	0
329	20240911	135200	43973926	1361	1361	1361	1361	2
330	20240911	135100	43971204	1361	1361	1361	1361	0
331	20240911	135000	43971204	1361	1361	1361	1361	2
332	20240911	134900	43968482	1361	1361	1361	1361	0
333	20240911	134800	43968482	1361	1361	1361	1361	54
334	20240911	134700	43894988	1361	1361	1361	1361	0
335	20240911	134600	43894988	1361	1361	1361	1361	2
336	20240911	134500	43892266	1361	1361	1361	1361	0
337	20240911	134400	43892266	1361	1361	1361	1361	2
338	20240911	134300	43889544	1361	1361	1361	1361	0
339	20240911	134200	43889544	1361	1361	1361	1361	2
340	20240911	134100	43886822	1361	1361	1361	1361	0
341	20240911	134000	43886822	1361	1361	1361	1361	2
342	20240911	133900	43884100	1362	1362	1362	1362	0
343	20240911	133800	43884100	1362	1362	1362	1362	360
344	20240911	133700	43393780	1361	1361	1361	1361	2
345	20240911	133600	43391058	1361	1361	1361	1361	0
346	20240911	133500	43391058	1361	1361	1361	1361	2
347	20240911	133400	43388336	1361	1361	1361	1361	0
348	20240911	133300	43388336	1361	1361	1361	1361	2
349	20240911	133200	43385614	1361	1361	1361	1361	0
350	20240911	133100	43385614	1361	1361	1361	1361	2
351	20240911	133000	43382892	1361	1361	1361	1361	0
352	20240911	132900	43382892	1361	1361	1361	1361	2
353	20240911	132800	43380170	1363	1363	1363	1363	81
354	20240911	132700	43269767	1361	1361	1361	1361	2
355	20240911	132600	43267045	1361	1361	1361	1361	0
356	20240911	132500	43267045	1361	1361	1361	1361	2
357	20240911	132400	43264323	1361	1361	1361	1361	0
358	20240911	132300	43264323	1361	1361	1361	1361	2
359	20240911	132200	43261601	1361	1361	1361	1361	0
360	20240911	132100	43261601	1361	1361	1361	1361	2
361	20240911	132000	43258879	1361	1361	1361	1361	0
362	20240911	131900	43258879	1361	1361	1361	1361	2
363	20240911	131800	43256157	1361	1361	1361	1361	0
364	20240911	131700	43256157	1361	1361	1361	1361	2
365	20240911	131600	43253435	1361	1361	1361	1361	0
366	20240911	131500	43253435	1361	1361	1361	1361	2
367	20240911	131400	43250713	1361	1361	1361	1361	0
368	20240911	131300	43250713	1361	1361	1361	1361	2
369	20240911	131200	43247991	1362	1362	1362	1361	20
370	20240911	131100	43220756	1362	1361	1362	1361	15
371	20240911	131000	43200328	1361	1361	1361	1361	0
372	20240911	130900	43200328	1361	1361	1361	1361	2
373	20240911	130800	43197606	1361	1361	1361	1361	0
374	20240911	130700	43197606	1361	1361	1361	1361	2
375	20240911	130600	43194884	1361	1361	1361	1361	0
376	20240911	130500	43194884	1361	1361	1361	1361	2
377	20240911	130400	43192162	1361	1361	1361	1361	0
378	20240911	130300	43192162	1361	1361	1361	1361	2
379	20240911	130200	43189440	1361	1361	1361	1361	0
380	20240911	130100	43189440	1361	1361	1361	1361	302
381	20240911	130000	42778418	1361	1361	1361	1361	0
382	20240911	125900	42778418	1361	1361	1361	1361	2
383	20240911	125800	42775696	1363	1363	1363	1363	171
384	20240911	125700	42542623	1363	1363	1363	1363	50
385	20240911	125600	42474473	1361	1361	1361	1361	2
386	20240911	125500	42471751	1361	1361	1361	1361	0
387	20240911	125400	42471751	1361	1361	1361	1361	2
388	20240911	125300	42469029	1361	1361	1361	1361	0
389	20240911	125200	42469029	1361	1361	1361	1361	2
390	20240911	125100	42466307	1361	1361	1361	1361	0
391	20240911	125000	42466307	1361	1362	1362	1361	3
392	20240911	124900	42462223	1361	1361	1361	1361	0
393	20240911	124800	42462223	1361	1361	1361	1361	2
394	20240911	124700	42459501	1361	1361	1361	1361	0
395	20240911	124600	42459501	1361	1361	1361	1361	2
396	20240911	124500	42456779	1362	1362	1362	1362	0
397	20240911	124400	42456779	1362	1362	1362	1362	1
398	20240911	124300	42455417	1363	1363	1363	1363	0
399	20240911	124200	42455417	1363	1363	1363	1361	1242
400	20240911	124100	40762575	1361	1361	1361	1361	0
401	20240911	124000	40762575	1361	1361	1361	1361	3
402	20240911	123900	40758492	1361	1361	1361	1361	0
403	20240911	123800	40758492	1361	1361	1361	1361	1
404	20240911	123700	40757131	1360	1360	1360	1360	0
405	20240911	123600	40757131	1360	1360	1360	1360	2
406	20240911	123500	40754411	1363	1363	1363	1363	500
407	20240911	123400	40072911	1360	1360	1360	1360	2
408	20240911	123300	40070191	1360	1360	1360	1360	0
409	20240911	123200	40070191	1360	1360	1360	1360	2
410	20240911	123100	40067471	1360	1360	1360	1360	0
411	20240911	123000	40067471	1360	1360	1360	1360	2
412	20240911	122900	40064751	1360	1360	1360	1360	0
413	20240911	122800	40064751	1360	1360	1360	1360	2
414	20240911	122700	40062031	1360	1360	1360	1360	0
415	20240911	122600	40062031	1360	1360	1360	1360	2
416	20240911	122500	40059311	1360	1360	1360	1360	0
417	20240911	122400	40059311	1360	1360	1360	1360	2
418	20240911	122300	40056591	1360	1360	1360	1360	0
419	20240911	122200	40056591	1360	1360	1360	1360	2
420	20240911	122100	40053871	1360	1360	1360	1360	0
421	20240911	122000	40053871	1360	1360	1360	1360	2
422	20240911	121900	40051151	1360	1360	1360	1360	0
423	20240911	121800	40051151	1360	1360	1360	1360	2
424	20240911	121700	40048431	1360	1360	1360	1360	0
425	20240911	121600	40048431	1360	1360	1360	1360	0
426	20240911	121500	40048431	1360	1360	1360	1360	2
427	20240911	121400	40045711	1363	1361	1363	1361	550
428	20240911	121300	39297155	1361	1361	1361	1361	2
429	20240911	121200	39294433	1361	1361	1361	1361	0
430	20240911	121100	39294433	1361	1361	1361	1361	2
431	20240911	121000	39291711	1361	1361	1361	1361	0
432	20240911	120900	39291711	1361	1361	1361	1361	2
433	20240911	120800	39288989	1364	1364	1364	1364	1
434	20240911	120700	39287625	1361	1361	1361	1361	2
435	20240911	120600	39284903	1361	1361	1361	1361	0
436	20240911	120500	39284903	1361	1361	1361	1361	2
437	20240911	120400	39282181	1361	1361	1361	1361	0
438	20240911	120300	39282181	1361	1361	1361	1361	2
439	20240911	120200	39279459	1361	1361	1361	1361	0
440	20240911	120100	39279459	1361	1361	1361	1361	2
441	20240911	120000	39276737	1361	1361	1361	1361	0
442	20240911	115900	39276737	1361	1361	1361	1361	2
443	20240911	115800	39274015	1364	1364	1364	1364	1
444	20240911	115700	39272651	1361	1361	1361	1361	2
445	20240911	115600	39269929	1361	1361	1361	1361	0
446	20240911	115500	39269929	1361	1361	1361	1361	2
447	20240911	115400	39267207	1361	1361	1361	1361	0
448	20240911	115300	39267207	1361	1361	1361	1361	2
449	20240911	115200	39264485	1361	1361	1361	1361	0
450	20240911	115100	39264485	1361	1361	1361	1361	2
451	20240911	115000	39261763	1364	1364	1364	1364	1
452	20240911	114900	39260399	1361	1361	1361	1361	2
453	20240911	114800	39257677	1361	1361	1361	1361	0
454	20240911	114700	39257677	1361	1361	1361	1361	2
455	20240911	114600	39254955	1361	1361	1361	1361	0
456	20240911	114500	39254955	1361	1361	1361	1361	2
457	20240911	114400	39252233	1361	1361	1361	1361	0
458	20240911	114300	39252233	1361	1361	1361	1361	0
459	20240911	114200	39252233	1361	1361	1361	1361	0
460	20240911	114100	39252233	1361	1361	1361	1361	0
461	20240911	114000	39252233	1361	1361	1361	1361	0
462	20240911	113900	39252233	1361	1361	1361	1361	200
463	20240911	113800	38980033	1365	1365	1365	1365	0
464	20240911	113700	38980033	1365	1365	1365	1365	0
465	20240911	113600	38980033	1365	1365	1365	1365	0
466	20240911	113500	38980033	1365	1362	1366	1362	4
467	20240911	113400	38974575	1361	1361	1361	1361	0
468	20240911	113300	38974575	1361	1361	1361	1361	0
469	20240911	113200	38974575	1361	1361	1361	1361	1
470	20240911	113100	38973214	1362	1365	1365	1362	1478
471	20240911	113000	36955747	1363	1364	1364	1363	2
472	20240911	112900	36953020	1365	1365	1366	1362	368
473	20240911	112800	36450704	1365	1362	1365	1362	105
474	20240911	112700	36307536	1361	1361	1361	1361	0
475	20240911	112600	36307536	1361	1361	1361	1361	25
476	20240911	112500	36273511	1360	1360	1360	1360	25
477	20240911	112400	36239511	1360	1357	1360	1357	1135
478	20240911	112300	34697753	1357	1357	1357	1357	2546
479	20240911	112200	31242831	1355	1355	1355	1355	0
480	20240911	112100	31242831	1355	1355	1355	1355	0
481	20240911	112000	31242831	1355	1355	1355	1355	12
482	20240911	111900	31226571	1354	1354	1354	1354	0
483	20240911	111800	31226571	1354	1354	1354	1354	0
484	20240911	111700	31226571	1354	1354	1354	1354	0
485	20240911	111600	31226571	1354	1354	1354	1354	0
486	20240911	111500	31226571	1354	1354	1354	1354	0
487	20240911	111400	31226571	1354	1354	1354	1354	0
488	20240911	111300	31226571	1354	1354	1354	1354	0
489	20240911	111200	31226571	1354	1354	1354	1354	0
490	20240911	111100	31226571	1354	1355	1355	1354	2
491	20240911	111000	31223862	1356	1356	1356	1356	0
492	20240911	110900	31223862	1356	1356	1356	1356	0
493	20240911	110800	31223862	1356	1356	1356	1356	0
494	20240911	110700	31223862	1356	1355	1357	1355	8
495	20240911	110600	31213015	1355	1355	1355	1355	1
496	20240911	110500	31211660	1355	1355	1356	1355	12
497	20240911	110400	31195394	1354	1355	1356	1354	11
498	20240911	110300	31180488	1356	1356	1356	1356	1
499	20240911	110200	31179132	1357	1356	1357	1356	1008
500	20240911	110100	29811785	1357	1357	1357	1357	0
501	20240911	110000	29811785	1357	1355	1357	1352	211
502	20240911	105900	29526493	1357	1356	1357	1356	499
503	20240911	105800	28849351	1356	1354	1356	1352	320
504	20240911	105700	28416331	1357	1357	1357	1357	0
505	20240911	105600	28416331	1357	1356	1357	1356	2
506	20240911	105500	28413618	1355	1356	1356	1355	1019
507	20240911	105400	27032866	1357	1358	1360	1357	211
508	20240911	105300	26745987	1358	1358	1358	1358	0
509	20240911	105200	26745987	1358	1358	1358	1358	0
510	20240911	105100	26745987	1358	1358	1358	1358	0
511	20240911	105000	26745987	1358	1358	1358	1358	0
512	20240911	104900	26745987	1358	1358	1358	1358	1
513	20240911	104800	26744629	1359	1359	1359	1359	0
514	20240911	104700	26744629	1359	1359	1359	1359	0
515	20240911	104600	26744629	1359	1359	1359	1359	0
516	20240911	104500	26744629	1359	1359	1359	1359	3
517	20240911	104400	26740552	1359	1359	1359	1359	0
518	20240911	104300	26740552	1359	1359	1359	1359	5
519	20240911	104200	26733757	1359	1359	1359	1359	0
520	20240911	104100	26733757	1359	1359	1359	1359	1
521	20240911	104000	26732398	1359	1359	1359	1359	0
522	20240911	103900	26732398	1359	1359	1359	1359	0
523	20240911	103800	26732398	1359	1359	1359	1359	0
524	20240911	103700	26732398	1359	1359	1359	1359	0
525	20240911	103600	26732398	1359	1359	1359	1359	20
526	20240911	103500	26705218	1356	1355	1359	1355	7
527	20240911	103400	26695718	1354	1354	1354	1354	0
528	20240911	103300	26695718	1354	1356	1357	1354	1652
529	20240911	103200	24456683	1356	1358	1358	1356	118
530	20240911	103100	24296502	1359	1359	1359	1359	0
531	20240911	103000	24296502	1359	1360	1362	1359	121
532	20240911	102900	24132003	1360	1360	1360	1360	340
533	20240911	102800	23669603	1360	1360	1360	1360	0
534	20240911	102700	23669603	1360	1360	1360	1360	0
535	20240911	102600	23669603	1360	1362	1362	1360	1300
536	20240911	102500	21900232	1363	1366	1366	1363	1010
537	20240911	102400	20521439	1368	1367	1368	1367	16
538	20240911	102300	20499566	1367	1367	1367	1367	0
539	20240911	102200	20499566	1367	1367	1367	1367	0
540	20240911	102100	20499566	1367	1367	1367	1367	0
541	20240911	102000	20499566	1367	1367	1367	1367	0
542	20240911	101900	20499566	1367	1367	1367	1367	0
543	20240911	101800	20499566	1367	1369	1369	1367	2899
544	20240911	101700	16533440	1371	1371	1371	1371	0
545	20240911	101600	16533440	1371	1371	1371	1371	200
546	20240911	101500	16259240	1369	1369	1369	1369	4
547	20240911	101400	16253764	1370	1370	1370	1370	0
548	20240911	101300	16253764	1370	1370	1370	1370	0
549	20240911	101200	16253764	1370	1370	1370	1370	0
550	20240911	101100	16253764	1370	1370	1370	1370	0
551	20240911	101000	16253764	1370	1370	1370	1370	49
552	20240911	100900	16186634	1373	1373	1373	1373	0
553	20240911	100800	16186634	1373	1373	1373	1373	0
554	20240911	100700	16186634	1373	1373	1373	1373	0
555	20240911	100600	16186634	1373	1373	1373	1373	0
556	20240911	100500	16186634	1373	1373	1373	1373	0
557	20240911	100400	16186634	1373	1370	1373	1370	425
558	20240911	100300	15604375	1370	1370	1370	1370	0
559	20240911	100200	15604375	1370	1370	1370	1370	0
560	20240911	100100	15604375	1370	1370	1370	1370	50
561	20240911	100000	15535875	1370	1370	1370	1370	0
562	20240911	095900	15535875	1370	1370	1370	1370	0
563	20240911	095800	15535875	1370	1370	1370	1370	0
564	20240911	095700	15535875	1370	1370	1370	1370	171
565	20240911	095600	15301605	1370	1372	1372	1370	171
566	20240911	095500	15067315	1373	1373	1373	1373	0
567	20240911	095400	15067315	1373	1373	1373	1373	0
568	20240911	095300	15067315	1373	1373	1373	1373	0
569	20240911	095200	15067315	1373	1373	1373	1373	50
570	20240911	095100	14998665	1373	1373	1373	1373	0
571	20240911	095000	14998665	1373	1375	1375	1373	85
572	20240911	094900	14881793	1376	1376	1376	1376	1
573	20240911	094800	14880417	1375	1375	1375	1375	0
574	20240911	094700	14880417	1375	1375	1375	1375	0
575	20240911	094600	14880417	1375	1375	1375	1375	0
576	20240911	094500	14880417	1375	1375	1375	1375	0
577	20240911	094400	14880417	1375	1375	1375	1375	0
578	20240911	094300	14880417	1375	1375	1375	1375	0
579	20240911	094200	14880417	1375	1375	1375	1373	752
580	20240911	094100	13846421	1375	1375	1375	1375	0
581	20240911	094000	13846421	1375	1375	1375	1375	0
582	20240911	093900	13846421	1375	1374	1375	1374	24
583	20240911	093800	13813443	1373	1373	1374	1373	917
584	20240911	093700	12554399	1370	1370	1370	1370	1
585	20240911	093600	12553029	1370	1370	1370	1370	622
586	20240911	093500	11700889	1369	1369	1369	1369	0
587	20240911	093400	11700889	1369	1369	1369	1369	0
588	20240911	093300	11700889	1369	1369	1369	1369	0
589	20240911	093200	11700889	1369	1369	1369	1369	0
590	20240911	093100	11700889	1369	1369	1369	1369	0
591	20240911	093000	11700889	1369	1369	1369	1369	209
592	20240911	092900	11414768	1369	1369	1369	1369	47
593	20240911	092800	11350425	1368	1368	1368	1368	233
594	20240911	092700	11031681	1368	1368	1368	1368	115
595	20240911	092600	10874361	1368	1368	1368	1368	585
596	20240911	092500	10074081	1365	1365	1365	1365	0
597	20240911	092400	10074081	1365	1366	1366	1365	199
598	20240911	092300	9802287	1368	1368	1368	1368	100
599	20240911	092200	9665487	1367	1367	1367	1367	0
600	20240911	092100	9665487	1367	1369	1369	1367	132
601	20240911	092000	9484812	1369	1372	1372	1369	1179
602	20240911	091900	7869407	1372	1372	1372	1372	50
603	20240911	091800	7800807	1372	1372	1372	1372	0
604	20240911	091700	7800807	1372	1372	1372	1372	188
605	20240911	091600	7542871	1372	1372	1372	1372	200
606	20240911	091500	7268471	1372	1372	1372	1372	0
607	20240911	091400	7268471	1372	1372	1372	1372	116
608	20240911	091300	7109319	1372	1374	1374	1372	11
609	20240911	091200	7094221	1375	1378	1378	1375	253
610	20240911	091100	6745779	1379	1378	1379	1378	21
611	20240911	091000	6716840	1382	1382	1382	1382	1
612	20240911	090900	6715458	1379	1379	1379	1379	0
613	20240911	090800	6715458	1379	1379	1379	1379	0
614	20240911	090700	6715458	1379	1379	1379	1379	387
615	20240911	090600	6181785	1381	1381	1381	1381	0
616	20240911	090500	6181785	1381	1381	1381	1381	340
617	20240911	090400	5712245	1375	1375	1375	1375	160
618	20240911	090300	5492245	1375	1383	1383	1375	422
619	20240911	090200	4909918	1384	1385	1385	1384	61
620	20240911	090100	4825434	1385	1390	1395	1381	1768
621	20240911	090000	2368554	1390	1390	1390	1388	1703