KissMeData/043260/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192400	608472930	1577	1577	1577	1577	2187
3	20240911	192300	608472930	1577	1577	1577	1577	0
4	20240911	192200	608472930	1577	1577	1577	1577	0
5	20240911	192100	608472930	1577	1577	1577	1577	0
6	20240911	192000	608472930	1577	1577	1577	1577	0
7	20240911	191900	608472930	1577	1577	1577	1577	0
8	20240911	191800	608472930	1577	1577	1577	1577	0
9	20240911	191700	608472930	1577	1577	1577	1577	0
10	20240911	191600	608472930	1577	1577	1577	1577	0
11	20240911	191500	608472930	1577	1577	1577	1577	0
12	20240911	191400	608472930	1577	1577	1577	1577	0
13	20240911	191300	608472930	1577	1577	1577	1577	0
14	20240911	191200	608472930	1577	1577	1577	1577	0
15	20240911	191100	608472930	1577	1577	1577	1577	0
16	20240911	191000	608472930	1577	1577	1577	1577	0
17	20240911	190900	608472930	1577	1577	1577	1577	0
18	20240911	190800	608472930	1577	1577	1577	1577	0
19	20240911	190700	608472930	1577	1577	1577	1577	0
20	20240911	190600	608472930	1577	1577	1577	1577	0
21	20240911	190500	608472930	1577	1577	1577	1577	0
22	20240911	190400	608472930	1577	1577	1577	1577	0
23	20240911	190300	608472930	1577	1577	1577	1577	0
24	20240911	190200	608472930	1577	1577	1577	1577	0
25	20240911	190100	608472930	1577	1577	1577	1577	0
26	20240911	190000	608472930	1577	1577	1577	1577	0
27	20240911	185900	608472930	1577	1577	1577	1577	0
28	20240911	185800	608472930	1577	1577	1577	1577	0
29	20240911	185700	608472930	1577	1577	1577	1577	0
30	20240911	185600	608472930	1577	1577	1577	1577	0
31	20240911	185500	608472930	1577	1577	1577	1577	0
32	20240911	185400	608472930	1577	1577	1577	1577	2187
33	20240911	185300	608472930	1577	1577	1577	1577	0
34	20240911	185200	608472930	1577	1577	1577	1577	0
35	20240911	185100	608472930	1577	1577	1577	1577	0
36	20240911	185000	608472930	1577	1577	1577	1577	0
37	20240911	184900	608472930	1577	1577	1577	1577	0
38	20240911	184800	608472930	1577	1577	1577	1577	0
39	20240911	184700	608472930	1577	1577	1577	1577	0
40	20240911	184600	608472930	1577	1577	1577	1577	0
41	20240911	184500	608472930	1577	1577	1577	1577	0
42	20240911	184400	608472930	1577	1577	1577	1577	0
43	20240911	184300	608472930	1577	1577	1577	1577	0
44	20240911	184200	608472930	1577	1577	1577	1577	0
45	20240911	184100	608472930	1577	1577	1577	1577	0
46	20240911	184000	608472930	1577	1577	1577	1577	0
47	20240911	183900	608472930	1577	1577	1577	1577	0
48	20240911	183800	608472930	1577	1577	1577	1577	0
49	20240911	183700	608472930	1577	1577	1577	1577	0
50	20240911	183600	608472930	1577	1577	1577	1577	0
51	20240911	183500	608472930	1577	1577	1577	1577	0
52	20240911	183400	608472930	1577	1577	1577	1577	0
53	20240911	183300	608472930	1577	1577	1577	1577	0
54	20240911	183200	608472930	1577	1577	1577	1577	0
55	20240911	183100	608472930	1577	1577	1577	1577	0
56	20240911	183000	608472930	1577	1577	1577	1577	0
57	20240911	182900	608472930	1577	1577	1577	1577	0
58	20240911	182800	608472930	1577	1577	1577	1577	0
59	20240911	182700	608472930	1577	1577	1577	1577	0
60	20240911	182600	608472930	1577	1577	1577	1577	0
61	20240911	182500	608472930	1577	1577	1577	1577	0
62	20240911	182400	608472930	1577	1577	1577	1577	2187
63	20240911	182300	608472930	1577	1577	1577	1577	0
64	20240911	182200	608472930	1577	1577	1577	1577	0
65	20240911	182100	608472930	1577	1577	1577	1577	0
66	20240911	182000	608472930	1577	1577	1577	1577	0
67	20240911	181900	608472930	1577	1577	1577	1577	0
68	20240911	181800	608472930	1577	1577	1577	1577	0
69	20240911	181700	608472930	1577	1577	1577	1577	0
70	20240911	181600	608472930	1577	1577	1577	1577	0
71	20240911	181500	608472930	1577	1577	1577	1577	0
72	20240911	181400	608472930	1577	1577	1577	1577	0
73	20240911	181300	608472930	1577	1577	1577	1577	0
74	20240911	181200	608472930	1577	1577	1577	1577	0
75	20240911	181100	608472930	1577	1577	1577	1577	0
76	20240911	181000	608472930	1577	1577	1577	1577	0
77	20240911	180900	608472930	1577	1577	1577	1577	0
78	20240911	180800	608472930	1577	1577	1577	1577	0
79	20240911	180700	608472930	1577	1577	1577	1577	0
80	20240911	180600	608472930	1577	1577	1577	1577	0
81	20240911	180500	608472930	1577	1577	1577	1577	0
82	20240911	180400	608472930	1577	1577	1577	1577	0
83	20240911	180300	608472930	1577	1577	1577	1577	0
84	20240911	180200	608472930	1577	1577	1577	1577	0
85	20240911	180100	608472930	1577	1577	1577	1577	0
86	20240911	180000	608472930	1577	1577	1577	1577	0
87	20240911	175900	608472930	1577	1577	1577	1577	0
88	20240911	175800	608472930	1577	1577	1577	1577	0
89	20240911	175700	608472930	1577	1577	1577	1577	0
90	20240911	175600	608472930	1577	1577	1577	1577	0
91	20240911	175500	608472930	1577	1577	1577	1577	0
92	20240911	175400	608472930	1577	1577	1577	1577	2187
93	20240911	175300	608472930	1577	1577	1577	1577	0
94	20240911	175200	608472930	1577	1577	1577	1577	0
95	20240911	175100	608472930	1577	1577	1577	1577	0
96	20240911	175000	608472930	1577	1577	1577	1577	0
97	20240911	174900	608472930	1577	1577	1577	1577	0
98	20240911	174800	608472930	1577	1577	1577	1577	0
99	20240911	174700	608472930	1577	1577	1577	1577	0
100	20240911	174600	608472930	1577	1577	1577	1577	0
101	20240911	174500	608472930	1577	1577	1577	1577	0
102	20240911	174400	608472930	1577	1577	1577	1577	0
103	20240911	174300	608472930	1577	1577	1577	1577	0
104	20240911	174200	608472930	1577	1577	1577	1577	0
105	20240911	174100	608472930	1577	1577	1577	1577	0
106	20240911	174000	608472930	1577	1577	1577	1577	0
107	20240911	173900	608472930	1577	1577	1577	1577	0
108	20240911	173800	608472930	1577	1577	1577	1577	0
109	20240911	173700	608472930	1577	1577	1577	1577	0
110	20240911	173600	608472930	1577	1577	1577	1577	0
111	20240911	173500	608472930	1577	1577	1577	1577	0
112	20240911	173400	608472930	1577	1577	1577	1577	0
113	20240911	173300	608472930	1577	1577	1577	1577	0
114	20240911	173200	608472930	1577	1577	1577	1577	0
115	20240911	173100	608472930	1577	1577	1577	1577	0
116	20240911	173000	608472930	1577	1577	1577	1577	0
117	20240911	172900	608472930	1577	1577	1577	1577	0
118	20240911	172800	608472930	1577	1577	1577	1577	0
119	20240911	172700	608472930	1577	1577	1577	1577	0
120	20240911	172600	608472930	1577	1577	1577	1577	0
121	20240911	172500	608472930	1577	1577	1577	1577	0
122	20240911	172400	608472930	1577	1577	1577	1577	2187
123	20240911	172300	608472930	1577	1577	1577	1577	0
124	20240911	172200	608472930	1577	1577	1577	1577	0
125	20240911	172100	608472930	1577	1577	1577	1577	0
126	20240911	172000	608472930	1577	1577	1577	1577	0
127	20240911	171900	608472930	1577	1577	1577	1577	0
128	20240911	171800	608472930	1577	1577	1577	1577	0
129	20240911	171700	608472930	1577	1577	1577	1577	0
130	20240911	171600	608472930	1577	1577	1577	1577	0
131	20240911	171500	608472930	1577	1577	1577	1577	0
132	20240911	171400	608472930	1577	1577	1577	1577	0
133	20240911	171300	608472930	1577	1577	1577	1577	0
134	20240911	171200	608472930	1577	1577	1577	1577	0
135	20240911	171100	608472930	1577	1577	1577	1577	0
136	20240911	171000	608472930	1577	1577	1577	1577	0
137	20240911	170900	608472930	1577	1577	1577	1577	0
138	20240911	170800	608472930	1577	1577	1577	1577	0
139	20240911	170700	608472930	1577	1577	1577	1577	0
140	20240911	170600	608472930	1577	1577	1577	1577	0
141	20240911	170500	608472930	1577	1577	1577	1577	0
142	20240911	170400	608472930	1577	1577	1577	1577	0
143	20240911	170300	608472930	1577	1577	1577	1577	0
144	20240911	170200	608472930	1577	1577	1577	1577	0
145	20240911	170100	608472930	1577	1577	1577	1577	0
146	20240911	170000	608472930	1577	1577	1577	1577	0
147	20240911	165900	608472930	1577	1577	1577	1577	0
148	20240911	165800	608472930	1577	1577	1577	1577	0
149	20240911	165700	608472930	1577	1577	1577	1577	0
150	20240911	165600	608472930	1577	1577	1577	1577	0
151	20240911	165500	608472930	1577	1577	1577	1577	0
152	20240911	165400	608472930	1577	1577	1577	1577	2187
153	20240911	165300	608472930	1577	1577	1577	1577	0
154	20240911	165200	608472930	1577	1577	1577	1577	0
155	20240911	165100	608472930	1577	1577	1577	1577	0
156	20240911	165000	608472930	1577	1577	1577	1577	0
157	20240911	164900	608472930	1577	1577	1577	1577	0
158	20240911	164800	608472930	1577	1577	1577	1577	0
159	20240911	164700	608472930	1577	1577	1577	1577	0
160	20240911	164600	608472930	1577	1577	1577	1577	0
161	20240911	164500	608472930	1577	1577	1577	1577	0
162	20240911	164400	608472930	1577	1577	1577	1577	0
163	20240911	164300	608472930	1577	1577	1577	1577	0
164	20240911	164200	608472930	1577	1577	1577	1577	0
165	20240911	164100	608472930	1577	1577	1577	1577	0
166	20240911	164000	608472930	1577	1577	1577	1577	0
167	20240911	163900	608472930	1577	1577	1577	1577	0
168	20240911	163800	608472930	1577	1577	1577	1577	0
169	20240911	163700	608472930	1577	1577	1577	1577	0
170	20240911	163600	608472930	1577	1577	1577	1577	0
171	20240911	163500	608472930	1577	1577	1577	1577	0
172	20240911	163400	608472930	1577	1577	1577	1577	0
173	20240911	163300	608472930	1577	1577	1577	1577	0
174	20240911	163200	608472930	1577	1577	1577	1577	0
175	20240911	163100	608472930	1577	1577	1577	1577	0
176	20240911	163000	608472930	1577	1577	1577	1577	0
177	20240911	162900	608472930	1577	1577	1577	1577	0
178	20240911	162800	608472930	1577	1577	1577	1577	0
179	20240911	162700	608472930	1577	1577	1577	1577	0
180	20240911	162600	608472930	1577	1577	1577	1577	0
181	20240911	162500	608472930	1577	1577	1577	1577	0
182	20240911	162400	608472930	1577	1577	1577	1577	2187
183	20240911	162300	608472930	1577	1577	1577	1577	0
184	20240911	162200	608472930	1577	1577	1577	1577	0
185	20240911	162100	608472930	1577	1577	1577	1577	0
186	20240911	162000	608472930	1577	1577	1577	1577	0
187	20240911	161900	608472930	1577	1577	1577	1577	0
188	20240911	161800	608472930	1577	1577	1577	1577	0
189	20240911	161700	608472930	1577	1577	1577	1577	0
190	20240911	161600	608472930	1577	1577	1577	1577	0
191	20240911	161500	608472930	1577	1577	1577	1577	0
192	20240911	161400	608472930	1577	1577	1577	1577	0
193	20240911	161300	608472930	1577	1577	1577	1577	0
194	20240911	161200	608472930	1577	1577	1577	1577	0
195	20240911	161100	608472930	1577	1577	1577	1577	0
196	20240911	161000	608472930	1577	1577	1577	1577	0
197	20240911	160900	608472930	1577	1577	1577	1577	0
198	20240911	160800	608472930	1577	1577	1577	1577	0
199	20240911	160700	608472930	1577	1577	1577	1577	0
200	20240911	160600	608472930	1577	1577	1577	1577	0
201	20240911	160500	608472930	1577	1577	1577	1577	0
202	20240911	160400	608472930	1577	1577	1577	1577	0
203	20240911	160300	608472930	1577	1577	1577	1577	0
204	20240911	160200	608472930	1577	1577	1577	1577	0
205	20240911	160100	608472930	1577	1577	1577	1577	0
206	20240911	160000	608472930	1577	1577	1577	1577	0
207	20240911	155900	608472930	1577	1577	1577	1577	0
208	20240911	155800	608472930	1577	1577	1577	1577	0
209	20240911	155700	608472930	1577	1577	1577	1577	0
210	20240911	155600	608472930	1577	1577	1577	1577	0
211	20240911	155500	608472930	1577	1577	1577	1577	0
212	20240911	155400	608472930	1577	1577	1577	1577	2187
213	20240911	155300	608472930	1577	1577	1577	1577	0
214	20240911	155200	608472930	1577	1577	1577	1577	0
215	20240911	155100	608472930	1577	1577	1577	1577	0
216	20240911	155000	608472930	1577	1577	1577	1577	0
217	20240911	154900	608472930	1577	1577	1577	1577	0
218	20240911	154800	608472930	1577	1577	1577	1577	0
219	20240911	154700	608472930	1577	1577	1577	1577	0
220	20240911	154600	608472930	1577	1577	1577	1577	0
221	20240911	154500	608472930	1577	1577	1577	1577	0
222	20240911	154400	608472930	1577	1577	1577	1577	0
223	20240911	154300	608472930	1577	1577	1577	1577	0
224	20240911	154200	608472930	1577	1577	1577	1577	0
225	20240911	154100	608472930	1577	1577	1577	1577	0
226	20240911	154000	608472930	1577	1577	1577	1577	0
227	20240911	153900	608472930	1577	1577	1577	1577	0
228	20240911	153800	608472930	1577	1577	1577	1577	0
229	20240911	153700	608472930	1577	1577	1577	1577	0
230	20240911	153600	608472930	1577	1577	1577	1577	0
231	20240911	153500	608472930	1577	1577	1577	1577	0
232	20240911	153400	608472930	1577	1577	1577	1577	0
233	20240911	153300	608472930	1577	1577	1577	1577	0
234	20240911	153200	608472930	1577	1577	1577	1577	0
235	20240911	153100	608472930	1577	1577	1577	1577	0
236	20240911	153000	608472930	1577	1577	1577	1577	2187
237	20240911	152900	605024031	1584	1584	1584	1584	0
238	20240911	152800	605024031	1584	1584	1584	1584	0
239	20240911	152700	605024031	1584	1584	1584	1584	0
240	20240911	152600	605024031	1584	1584	1584	1584	0
241	20240911	152500	605024031	1584	1584	1584	1584	0
242	20240911	152400	605024031	1584	1584	1584	1584	0
243	20240911	152300	605024031	1584	1584	1584	1584	0
244	20240911	152200	605024031	1584	1584	1584	1584	0
245	20240911	152100	605024031	1584	1584	1584	1584	0
246	20240911	152000	605024031	1584	1584	1584	1584	0
247	20240911	151900	605024031	1584	1583	1584	1581	514
248	20240911	151800	604210555	1583	1583	1583	1583	500
249	20240911	151700	603419055	1583	1583	1583	1583	0
250	20240911	151600	603419055	1583	1583	1583	1583	100
251	20240911	151500	603260755	1581	1581	1581	1581	99
252	20240911	151400	603104236	1584	1584	1584	1584	0
253	20240911	151300	603104236	1584	1584	1585	1584	510
254	20240911	151200	602296394	1584	1584	1584	1577	96
255	20240911	151100	602144968	1577	1584	1584	1577	302
256	20240911	151000	601668686	1577	1578	1578	1577	1000
257	20240911	150900	600091377	1585	1585	1585	1585	0
258	20240911	150800	600091377	1585	1580	1585	1580	3502
259	20240911	150700	594558207	1585	1585	1585	1585	0
260	20240911	150600	594558207	1585	1585	1585	1585	2
261	20240911	150500	594555037	1585	1582	1585	1582	490
262	20240911	150400	593778648	1582	1582	1582	1582	0
263	20240911	150300	593778648	1582	1582	1582	1582	0
264	20240911	150200	593778648	1582	1582	1582	1582	132
265	20240911	150100	593569824	1584	1577	1584	1577	1864
266	20240911	150000	590622790	1577	1577	1577	1577	0
267	20240911	145900	590622790	1577	1578	1578	1577	202
268	20240911	145800	590304114	1580	1580	1580	1580	0
269	20240911	145700	590304114	1580	1580	1580	1580	0
270	20240911	145600	590304114	1580	1580	1580	1580	0
271	20240911	145500	590304114	1580	1580	1580	1580	10
272	20240911	145400	590288314	1581	1581	1581	1581	0
273	20240911	145300	590288314	1581	1581	1581	1581	0
274	20240911	145200	590288314	1581	1581	1581	1581	18
275	20240911	145100	590259856	1581	1581	1581	1581	182
276	20240911	145000	589972114	1581	1581	1581	1581	0
277	20240911	144900	589972114	1581	1580	1581	1580	440
278	20240911	144800	589276912	1580	1581	1581	1580	69
279	20240911	144700	589167885	1580	1580	1580	1580	38
280	20240911	144600	589107845	1576	1576	1576	1576	100
281	20240911	144500	588950245	1575	1575	1575	1575	1
282	20240911	144400	588948670	1575	1576	1576	1575	61
283	20240911	144300	588852593	1576	1576	1576	1576	0
284	20240911	144200	588852593	1576	1581	1581	1576	15
285	20240911	144100	588828900	1580	1580	1580	1580	3
286	20240911	144000	588824160	1580	1580	1580	1580	2
287	20240911	143900	588821000	1580	1580	1580	1580	3000
288	20240911	143800	584081000	1580	1580	1580	1580	0
289	20240911	143700	584081000	1580	1580	1580	1580	1
290	20240911	143600	584079420	1573	1573	1573	1573	337
291	20240911	143500	583549319	1573	1574	1574	1572	629
292	20240911	143400	582559914	1573	1575	1575	1573	90
293	20240911	143300	582418334	1574	1574	1574	1574	0
294	20240911	143200	582418334	1574	1574	1574	1574	2
295	20240911	143100	582415186	1573	1573	1573	1573	23
296	20240911	143000	582379007	1573	1573	1573	1573	240
297	20240911	142900	582001487	1573	1574	1574	1573	1542
298	20240911	142800	579575527	1574	1576	1576	1574	31
299	20240911	142700	579526731	1576	1578	1578	1575	1865
300	20240911	142600	576587419	1578	1579	1579	1578	1982
301	20240911	142500	573458020	1579	1579	1579	1579	12
302	20240911	142400	573439072	1579	1579	1579	1579	0
303	20240911	142300	573439072	1579	1579	1579	1579	0
304	20240911	142200	573439072	1579	1579	1579	1579	4
305	20240911	142100	573432756	1579	1580	1580	1579	513
306	20240911	142000	572622217	1580	1580	1580	1580	0
307	20240911	141900	572622217	1580	1580	1586	1580	221
308	20240911	141800	572273031	1580	1580	1580	1580	0
309	20240911	141700	572273031	1580	1580	1580	1580	10
310	20240911	141600	572257231	1580	1582	1582	1580	1202
311	20240911	141500	570356989	1582	1582	1582	1582	1
312	20240911	141400	570355407	1582	1583	1583	1582	51
313	20240911	141300	570274675	1583	1583	1583	1583	2346
314	20240911	141200	566560957	1583	1583	1583	1583	0
315	20240911	141100	566560957	1583	1583	1583	1583	1
316	20240911	141000	566559374	1584	1584	1584	1584	100
317	20240911	140900	566400974	1587	1587	1587	1587	0
318	20240911	140800	566400974	1587	1587	1587	1583	1337
319	20240911	140700	564284491	1583	1584	1584	1583	7189
320	20240911	140600	552898334	1587	1587	1587	1587	0
321	20240911	140500	552898334	1587	1587	1587	1587	0
322	20240911	140400	552898334	1587	1587	1587	1587	0
323	20240911	140300	552898334	1587	1587	1587	1587	1
324	20240911	140200	552896747	1585	1585	1585	1585	458
325	20240911	140100	552170817	1586	1586	1586	1586	0
326	20240911	140000	552170817	1586	1586	1586	1586	1
327	20240911	135900	552169231	1585	1585	1585	1585	3600
328	20240911	135800	546463231	1586	1585	1586	1585	16
329	20240911	135700	546437870	1586	1586	1586	1586	0
330	20240911	135600	546437870	1586	1586	1586	1586	2
331	20240911	135500	546434698	1589	1589	1589	1589	0
332	20240911	135400	546434698	1589	1589	1589	1589	0
333	20240911	135300	546434698	1589	1589	1589	1589	2
334	20240911	135200	546431520	1585	1583	1585	1583	838
335	20240911	135100	545103928	1585	1585	1585	1585	3
336	20240911	135000	545099173	1585	1585	1585	1585	0
337	20240911	134900	545099173	1585	1585	1585	1585	0
338	20240911	134800	545099173	1585	1585	1585	1585	0
339	20240911	134700	545099173	1585	1585	1585	1585	500
340	20240911	134600	544306673	1583	1583	1583	1583	200
341	20240911	134500	543990073	1583	1583	1583	1583	2300
342	20240911	134400	540349173	1583	1584	1584	1583	1000
343	20240911	134300	538766171	1583	1583	1583	1583	400
344	20240911	134200	538132971	1583	1583	1584	1583	305
345	20240911	134100	537650154	1583	1583	1583	1583	0
346	20240911	134000	537650154	1583	1583	1583	1583	0
347	20240911	133900	537650154	1583	1589	1589	1583	2
348	20240911	133800	537646982	1583	1583	1583	1583	1
349	20240911	133700	537645399	1582	1582	1582	1582	0
350	20240911	133600	537645399	1582	1582	1582	1582	0
351	20240911	133500	537645399	1582	1582	1582	1582	2140
352	20240911	133400	534259919	1582	1582	1582	1582	20
353	20240911	133300	534228279	1584	1584	1584	1584	63
354	20240911	133200	534128487	1581	1581	1581	1581	501
355	20240911	133100	533336406	1581	1581	1581	1581	0
356	20240911	133000	533336406	1581	1581	1581	1581	0
357	20240911	132900	533336406	1581	1581	1581	1581	0
358	20240911	132800	533336406	1581	1582	1582	1581	831
359	20240911	132700	532022059	1584	1584	1584	1584	1
360	20240911	132600	532020475	1583	1583	1583	1583	589
361	20240911	132500	531088088	1583	1583	1583	1583	0
362	20240911	132400	531088088	1583	1583	1583	1583	756
363	20240911	132300	529891340	1584	1585	1585	1584	4380
364	20240911	132200	522949176	1585	1586	1590	1585	856
365	20240911	132100	521591636	1587	1587	1587	1587	0
366	20240911	132000	521591636	1587	1588	1588	1587	498
367	20240911	131900	520800954	1588	1588	1588	1588	0
368	20240911	131800	520800954	1588	1588	1588	1588	0
369	20240911	131700	520800954	1588	1588	1588	1588	30
370	20240911	131600	520753314	1590	1590	1590	1590	0
371	20240911	131500	520753314	1590	1590	1590	1590	0
372	20240911	131400	520753314	1590	1590	1590	1590	0
373	20240911	131300	520753314	1590	1590	1590	1590	0
374	20240911	131200	520753314	1590	1590	1590	1590	0
375	20240911	131100	520753314	1590	1590	1590	1590	624
376	20240911	131000	519761154	1593	1593	1593	1593	0
377	20240911	130900	519761154	1593	1593	1593	1593	0
378	20240911	130800	519761154	1593	1593	1593	1593	0
379	20240911	130700	519761154	1593	1593	1593	1593	0
380	20240911	130600	519761154	1593	1593	1593	1593	1094
381	20240911	130500	518018412	1594	1594	1594	1594	0
382	20240911	130400	518018412	1594	1594	1594	1594	0
383	20240911	130300	518018412	1594	1594	1594	1594	0
384	20240911	130200	518018412	1594	1594	1594	1594	0
385	20240911	130100	518018412	1594	1594	1594	1594	1
386	20240911	130000	518016818	1594	1594	1594	1594	224
387	20240911	125900	517659762	1593	1593	1593	1593	0
388	20240911	125800	517659762	1593	1593	1593	1593	1300
389	20240911	125700	515588862	1593	1593	1593	1593	0
390	20240911	125600	515588862	1593	1593	1593	1593	0
391	20240911	125500	515588862	1593	1593	1593	1593	2000
392	20240911	125400	512402862	1588	1590	1590	1588	854
393	20240911	125300	511045750	1593	1593	1593	1593	0
394	20240911	125200	511045750	1593	1593	1593	1593	0
395	20240911	125100	511045750	1593	1593	1593	1593	0
396	20240911	125000	511045750	1593	1593	1593	1593	50
397	20240911	124900	510966100	1593	1593	1593	1593	0
398	20240911	124800	510966100	1593	1593	1593	1593	1
399	20240911	124700	510964507	1588	1589	1589	1588	650
400	20240911	124600	509932298	1594	1594	1594	1594	0
401	20240911	124500	509932298	1594	1588	1594	1588	2
402	20240911	124400	509929116	1594	1591	1594	1588	4201
403	20240911	124300	503252276	1593	1593	1593	1593	1
404	20240911	124200	503250683	1591	1591	1591	1591	0
405	20240911	124100	503250683	1591	1591	1591	1591	0
406	20240911	124000	503250683	1591	1591	1591	1591	0
407	20240911	123900	503250683	1591	1591	1591	1591	3
408	20240911	123800	503245910	1591	1591	1591	1591	148
409	20240911	123700	503010442	1592	1592	1592	1592	0
410	20240911	123600	503010442	1592	1592	1592	1592	0
411	20240911	123500	503010442	1592	1592	1592	1592	0
412	20240911	123400	503010442	1592	1592	1592	1592	1
413	20240911	123300	503008850	1592	1592	1592	1592	0
414	20240911	123200	503008850	1592	1592	1592	1592	1
415	20240911	123100	503007258	1592	1592	1592	1592	1
416	20240911	123000	503005666	1592	1592	1592	1592	0
417	20240911	122900	503005666	1592	1592	1592	1592	0
418	20240911	122800	503005666	1592	1592	1592	1592	1
419	20240911	122700	503004074	1592	1592	1592	1592	0
420	20240911	122600	503004074	1592	1591	1592	1591	314
421	20240911	122500	502504187	1588	1588	1588	1588	0
422	20240911	122400	502504187	1588	1588	1588	1588	650
423	20240911	122300	501471987	1590	1590	1590	1590	500
424	20240911	122200	500676987	1593	1593	1593	1593	211
425	20240911	122100	500340864	1590	1590	1590	1590	1
426	20240911	122000	500339274	1590	1590	1590	1590	0
427	20240911	121900	500339274	1590	1590	1590	1590	0
428	20240911	121800	500339274	1590	1590	1590	1590	0
429	20240911	121700	500339274	1590	1590	1590	1590	0
430	20240911	121600	500339274	1590	1590	1590	1590	0
431	20240911	121500	500339274	1590	1590	1590	1590	24
432	20240911	121400	500301114	1588	1592	1592	1588	4020
433	20240911	121300	493909354	1592	1592	1592	1592	0
434	20240911	121200	493909354	1592	1592	1592	1592	0
435	20240911	121100	493909354	1592	1592	1592	1592	0
436	20240911	121000	493909354	1592	1592	1592	1592	5
437	20240911	120900	493901394	1592	1592	1592	1592	0
438	20240911	120800	493901394	1592	1592	1592	1592	0
439	20240911	120700	493901394	1592	1592	1592	1592	0
440	20240911	120600	493901394	1592	1592	1592	1592	0
441	20240911	120500	493901394	1592	1589	1592	1588	3103
442	20240911	120400	488970804	1590	1590	1590	1590	0
443	20240911	120300	488970804	1590	1588	1590	1588	569
444	20240911	120200	488066821	1588	1588	1588	1588	47
445	20240911	120100	487992185	1587	1587	1587	1587	0
446	20240911	120000	487992185	1587	1587	1587	1587	0
447	20240911	115900	487992185	1587	1587	1587	1587	0
448	20240911	115800	487992185	1587	1587	1587	1587	0
449	20240911	115700	487992185	1587	1584	1587	1584	435
450	20240911	115600	487303040	1584	1584	1584	1584	1
451	20240911	115500	487301456	1588	1588	1588	1588	0
452	20240911	115400	487301456	1588	1588	1588	1588	300
453	20240911	115300	486825056	1588	1588	1588	1588	100
454	20240911	115200	486666256	1588	1588	1588	1588	594
455	20240911	115100	485722984	1591	1591	1591	1591	0
456	20240911	115000	485722984	1591	1591	1591	1591	0
457	20240911	114900	485722984	1591	1591	1591	1591	0
458	20240911	114800	485722984	1591	1591	1591	1591	0
459	20240911	114700	485722984	1591	1591	1591	1591	0
460	20240911	114600	485722984	1591	1591	1591	1591	0
461	20240911	114500	485722984	1591	1591	1591	1591	0
462	20240911	114400	485722984	1591	1591	1591	1591	0
463	20240911	114300	485722984	1591	1591	1591	1591	0
464	20240911	114200	485722984	1591	1591	1591	1591	0
465	20240911	114100	485722984	1591	1592	1592	1591	2
466	20240911	114000	485719801	1584	1584	1584	1584	390
467	20240911	113900	485102041	1592	1592	1592	1592	41
468	20240911	113800	485036769	1592	1592	1592	1592	145
469	20240911	113700	484805929	1592	1584	1592	1584	11
470	20240911	113600	484788489	1583	1583	1583	1583	0
471	20240911	113500	484788489	1583	1583	1583	1583	0
472	20240911	113400	484788489	1583	1583	1583	1583	0
473	20240911	113300	484788489	1583	1583	1583	1583	0
474	20240911	113200	484788489	1583	1583	1583	1583	0
475	20240911	113100	484788489	1583	1590	1590	1583	1490
476	20240911	113000	482426145	1594	1594	1594	1594	110
477	20240911	112900	482250805	1594	1593	1594	1593	502
478	20240911	112800	481451117	1595	1595	1595	1595	0
479	20240911	112700	481451117	1595	1595	1595	1595	0
480	20240911	112600	481451117	1595	1595	1595	1595	0
481	20240911	112500	481451117	1595	1595	1595	1595	1
482	20240911	112400	481449522	1581	1581	1581	1581	0
483	20240911	112300	481449522	1581	1581	1581	1581	0
484	20240911	112200	481449522	1581	1581	1581	1581	0
485	20240911	112100	481449522	1581	1581	1581	1581	0
486	20240911	112000	481449522	1581	1581	1581	1581	0
487	20240911	111900	481449522	1581	1581	1581	1581	0
488	20240911	111800	481449522	1581	1590	1590	1581	2621
489	20240911	111700	477286722	1590	1590	1590	1590	0
490	20240911	111600	477286722	1590	1589	1590	1589	1568
491	20240911	111500	474794602	1586	1581	1586	1578	7607
492	20240911	111400	462781239	1586	1586	1586	1586	0
493	20240911	111300	462781239	1586	1586	1586	1586	83
494	20240911	111200	462649601	1587	1587	1587	1587	130
495	20240911	111100	462443291	1589	1589	1589	1589	100
496	20240911	111000	462284391	1581	1581	1581	1581	0
497	20240911	110900	462284391	1581	1581	1581	1581	376
498	20240911	110800	461689935	1581	1581	1581	1581	0
499	20240911	110700	461689935	1581	1581	1581	1581	0
500	20240911	110600	461689935	1581	1581	1581	1581	0
501	20240911	110500	461689935	1581	1581	1581	1581	0
502	20240911	110400	461689935	1581	1581	1581	1581	0
503	20240911	110300	461689935	1581	1581	1581	1581	0
504	20240911	110200	461689935	1581	1581	1581	1581	85
505	20240911	110100	461555550	1581	1582	1582	1581	32
506	20240911	110000	461504943	1582	1590	1590	1582	102
507	20240911	105900	461342779	1591	1591	1591	1591	0
508	20240911	105800	461342779	1591	1591	1591	1591	0
509	20240911	105700	461342779	1591	1590	1591	1590	130
510	20240911	105600	461136049	1590	1590	1590	1590	60
511	20240911	105500	461040649	1593	1585	1593	1582	2947
512	20240911	105400	456376088	1593	1593	1593	1593	10
513	20240911	105300	456360158	1597	1597	1597	1597	0
514	20240911	105200	456360158	1597	1597	1597	1597	0
515	20240911	105100	456360158	1597	1597	1597	1597	0
516	20240911	105000	456360158	1597	1597	1597	1597	0
517	20240911	104900	456360158	1597	1597	1597	1597	0
518	20240911	104800	456360158	1597	1597	1597	1597	0
519	20240911	104700	456360158	1597	1597	1597	1597	0
520	20240911	104600	456360158	1597	1596	1597	1596	165
521	20240911	104500	456096813	1597	1597	1597	1597	0
522	20240911	104400	456096813	1597	1596	1597	1596	3
523	20240911	104300	456092023	1582	1583	1583	1582	1500
524	20240911	104200	453718988	1581	1593	1593	1581	5372
525	20240911	104100	445184217	1593	1594	1594	1593	1616
526	20240911	104000	442609562	1594	1594	1594	1594	1
527	20240911	103900	442607968	1594	1597	1597	1594	3383
528	20240911	103800	437212201	1597	1597	1597	1597	0
529	20240911	103700	437212201	1597	1597	1597	1597	601
530	20240911	103600	436252404	1598	1598	1598	1597	275
531	20240911	103500	435812955	1599	1603	1603	1599	3637
532	20240911	103400	429993557	1611	1611	1611	1611	1
533	20240911	103300	429991946	1604	1604	1604	1604	4
534	20240911	103200	429985530	1614	1614	1614	1614	12
535	20240911	103100	429966162	1615	1615	1615	1615	83
536	20240911	103000	429832117	1615	1616	1616	1603	3956
537	20240911	102900	423485250	1612	1612	1612	1612	0
538	20240911	102800	423485250	1612	1612	1612	1612	0
539	20240911	102700	423485250	1612	1612	1612	1612	0
540	20240911	102600	423485250	1612	1611	1612	1608	59
541	20240911	102500	423390248	1612	1613	1613	1612	273
542	20240911	102400	422950157	1613	1613	1613	1613	0
543	20240911	102300	422950157	1613	1614	1614	1613	10
544	20240911	102200	422934022	1616	1616	1616	1616	5
545	20240911	102100	422925942	1617	1617	1617	1617	0
546	20240911	102000	422925942	1617	1617	1617	1617	0
547	20240911	101900	422925942	1617	1617	1617	1617	964
548	20240911	101800	421367154	1617	1615	1617	1615	3490
549	20240911	101700	415730800	1615	1615	1615	1615	1512
550	20240911	101600	413288920	1615	1615	1615	1615	1
551	20240911	101500	413287305	1605	1605	1605	1605	1
552	20240911	101400	413285700	1604	1604	1604	1604	0
553	20240911	101300	413285700	1604	1604	1604	1604	0
554	20240911	101200	413285700	1604	1604	1604	1604	0
555	20240911	101100	413285700	1604	1607	1607	1603	3000
556	20240911	101000	408472259	1618	1618	1618	1618	5
557	20240911	100900	408464169	1618	1618	1618	1618	0
558	20240911	100800	408464169	1618	1618	1618	1618	1
559	20240911	100700	408462551	1614	1614	1614	1614	0
560	20240911	100600	408462551	1614	1613	1614	1613	56
561	20240911	100500	408372186	1614	1614	1614	1614	1
562	20240911	100400	408370572	1606	1606	1606	1606	1
563	20240911	100300	408368966	1615	1615	1615	1615	1
564	20240911	100200	408367351	1601	1604	1604	1601	260
565	20240911	100100	407950742	1617	1617	1617	1617	0
566	20240911	100000	407950742	1617	1617	1617	1617	0
567	20240911	095900	407950742	1617	1603	1617	1603	4
568	20240911	095800	407944316	1602	1610	1618	1602	1129
569	20240911	095700	406134632	1610	1610	1610	1610	300
570	20240911	095600	405651632	1610	1610	1610	1610	0
571	20240911	095500	405651632	1610	1610	1610	1610	0
572	20240911	095400	405651632	1610	1612	1612	1610	371
573	20240911	095300	405053613	1613	1613	1613	1613	0
574	20240911	095200	405053613	1613	1616	1616	1613	10
575	20240911	095100	405037469	1611	1614	1620	1608	787
576	20240911	095000	403766144	1606	1614	1614	1606	16
577	20240911	094900	403740328	1598	1600	1610	1596	852
578	20240911	094800	402369763	1608	1605	1608	1600	30375
579	20240911	094700	353735929	1604	1616	1616	1604	28964
580	20240911	094600	307144407	1616	1623	1631	1615	1402
581	20240911	094500	304877787	1623	1626	1628	1615	34200
582	20240911	094400	249498941	1635	1630	1635	1630	25557
583	20240911	094300	207764907	1628	1623	1628	1622	820
584	20240911	094200	206430588	1623	1622	1623	1622	1040
585	20240911	094100	204742704	1622	1623	1623	1622	2297
586	20240911	094000	201016905	1623	1628	1628	1623	173
587	20240911	093900	200735917	1628	1627	1628	1627	14
588	20240911	093800	200713135	1627	1627	1627	1627	10
589	20240911	093700	200696865	1623	1623	1623	1622	710
590	20240911	093600	199545026	1626	1623	1626	1623	2587
591	20240911	093500	195339277	1622	1622	1622	1622	0
592	20240911	093400	195339277	1622	1624	1624	1622	1034
593	20240911	093300	193661873	1623	1624	1624	1623	25
594	20240911	093200	193621288	1626	1625	1626	1623	254
595	20240911	093100	193208714	1626	1628	1628	1626	218
596	20240911	093000	192853846	1629	1628	1629	1626	1320
597	20240911	092900	190704986	1622	1627	1627	1622	820
598	20240911	092800	189371990	1627	1628	1628	1627	1568
599	20240911	092700	186820297	1628	1633	1633	1628	403
600	20240911	092600	186163973	1625	1629	1634	1625	14398
601	20240911	092500	162733332	1629	1625	1630	1625	10056
602	20240911	092400	146355046	1625	1624	1625	1622	5186
603	20240911	092300	137929192	1624	1619	1624	1619	3941
604	20240911	092200	131538897	1619	1619	1619	1617	834
605	20240911	092100	130189067	1618	1610	1618	1610	5133
606	20240911	092000	121899283	1610	1605	1610	1603	3711
607	20240911	091900	115932763	1603	1603	1603	1603	6
608	20240911	091800	115923145	1603	1606	1606	1603	362
609	20240911	091700	115342673	1606	1606	1606	1606	10
610	20240911	091600	115326613	1606	1606	1606	1606	1
611	20240911	091500	115325007	1605	1605	1605	1605	210
612	20240911	091400	114987957	1610	1610	1610	1610	0
613	20240911	091300	114987957	1610	1612	1612	1610	466
614	20240911	091200	114236987	1613	1613	1613	1613	1039
615	20240911	091100	112561080	1613	1613	1616	1613	4399
616	20240911	091000	105464728	1613	1617	1617	1613	8429
617	20240911	090900	91836067	1617	1617	1617	1617	2591
618	20240911	090800	87646420	1617	1619	1619	1612	10950
619	20240911	090700	69942370	1618	1603	1618	1603	10025
620	20240911	090600	53801482	1603	1593	1603	1593	352
621	20240911	090500	53240729	1593	1593	1593	1593	1300
622	20240911	090400	51169829	1600	1589	1600	1589	2329
623	20240911	090300	47459991	1589	1589	1589	1580	13007
624	20240911	090200	26908868	1590	1590	1590	1589	1123
625	20240911	090100	25123303	1590	1590	1590	1589	1016
626	20240911	090000	23508863	1568	1570	1570	1568	14974