KissMeData/090370/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195700	24745447	1556	1556	1556	1556	269
3	20240911	195600	24745447	1556	1556	1556	1556	0
4	20240911	195500	24745447	1556	1556	1556	1556	0
5	20240911	195400	24745447	1556	1556	1556	1556	0
6	20240911	195300	24745447	1556	1556	1556	1556	0
7	20240911	195200	24745447	1556	1556	1556	1556	0
8	20240911	195100	24745447	1556	1556	1556	1556	0
9	20240911	195000	24745447	1556	1556	1556	1556	0
10	20240911	194900	24745447	1556	1556	1556	1556	0
11	20240911	194800	24745447	1556	1556	1556	1556	0
12	20240911	194700	24745447	1556	1556	1556	1556	0
13	20240911	194600	24745447	1556	1556	1556	1556	0
14	20240911	194500	24745447	1556	1556	1556	1556	0
15	20240911	194400	24745447	1556	1556	1556	1556	0
16	20240911	194300	24745447	1556	1556	1556	1556	0
17	20240911	194200	24745447	1556	1556	1556	1556	0
18	20240911	194100	24745447	1556	1556	1556	1556	0
19	20240911	194000	24745447	1556	1556	1556	1556	0
20	20240911	193900	24745447	1556	1556	1556	1556	0
21	20240911	193800	24745447	1556	1556	1556	1556	0
22	20240911	193700	24745447	1556	1556	1556	1556	0
23	20240911	193600	24745447	1556	1556	1556	1556	0
24	20240911	193500	24745447	1556	1556	1556	1556	0
25	20240911	193400	24745447	1556	1556	1556	1556	0
26	20240911	193300	24745447	1556	1556	1556	1556	0
27	20240911	193200	24745447	1556	1556	1556	1556	0
28	20240911	193100	24745447	1556	1556	1556	1556	0
29	20240911	193000	24745447	1556	1556	1556	1556	0
30	20240911	192900	24745447	1556	1556	1556	1556	0
31	20240911	192800	24745447	1556	1556	1556	1556	0
32	20240911	192700	24745447	1556	1556	1556	1556	269
33	20240911	192600	24745447	1556	1556	1556	1556	0
34	20240911	192500	24745447	1556	1556	1556	1556	0
35	20240911	192400	24745447	1556	1556	1556	1556	0
36	20240911	192300	24745447	1556	1556	1556	1556	0
37	20240911	192200	24745447	1556	1556	1556	1556	0
38	20240911	192100	24745447	1556	1556	1556	1556	0
39	20240911	192000	24745447	1556	1556	1556	1556	0
40	20240911	191900	24745447	1556	1556	1556	1556	0
41	20240911	191800	24745447	1556	1556	1556	1556	0
42	20240911	191700	24745447	1556	1556	1556	1556	0
43	20240911	191600	24745447	1556	1556	1556	1556	0
44	20240911	191500	24745447	1556	1556	1556	1556	0
45	20240911	191400	24745447	1556	1556	1556	1556	0
46	20240911	191300	24745447	1556	1556	1556	1556	0
47	20240911	191200	24745447	1556	1556	1556	1556	0
48	20240911	191100	24745447	1556	1556	1556	1556	0
49	20240911	191000	24745447	1556	1556	1556	1556	0
50	20240911	190900	24745447	1556	1556	1556	1556	0
51	20240911	190800	24745447	1556	1556	1556	1556	0
52	20240911	190700	24745447	1556	1556	1556	1556	0
53	20240911	190600	24745447	1556	1556	1556	1556	0
54	20240911	190500	24745447	1556	1556	1556	1556	0
55	20240911	190400	24745447	1556	1556	1556	1556	0
56	20240911	190300	24745447	1556	1556	1556	1556	0
57	20240911	190200	24745447	1556	1556	1556	1556	0
58	20240911	190100	24745447	1556	1556	1556	1556	0
59	20240911	190000	24745447	1556	1556	1556	1556	0
60	20240911	185900	24745447	1556	1556	1556	1556	0
61	20240911	185800	24745447	1556	1556	1556	1556	0
62	20240911	185700	24745447	1556	1556	1556	1556	269
63	20240911	185600	24745447	1556	1556	1556	1556	0
64	20240911	185500	24745447	1556	1556	1556	1556	0
65	20240911	185400	24745447	1556	1556	1556	1556	0
66	20240911	185300	24745447	1556	1556	1556	1556	0
67	20240911	185200	24745447	1556	1556	1556	1556	0
68	20240911	185100	24745447	1556	1556	1556	1556	0
69	20240911	185000	24745447	1556	1556	1556	1556	0
70	20240911	184900	24745447	1556	1556	1556	1556	0
71	20240911	184800	24745447	1556	1556	1556	1556	0
72	20240911	184700	24745447	1556	1556	1556	1556	0
73	20240911	184600	24745447	1556	1556	1556	1556	0
74	20240911	184500	24745447	1556	1556	1556	1556	0
75	20240911	184400	24745447	1556	1556	1556	1556	0
76	20240911	184300	24745447	1556	1556	1556	1556	0
77	20240911	184200	24745447	1556	1556	1556	1556	0
78	20240911	184100	24745447	1556	1556	1556	1556	0
79	20240911	184000	24745447	1556	1556	1556	1556	0
80	20240911	183900	24745447	1556	1556	1556	1556	0
81	20240911	183800	24745447	1556	1556	1556	1556	0
82	20240911	183700	24745447	1556	1556	1556	1556	0
83	20240911	183600	24745447	1556	1556	1556	1556	0
84	20240911	183500	24745447	1556	1556	1556	1556	0
85	20240911	183400	24745447	1556	1556	1556	1556	0
86	20240911	183300	24745447	1556	1556	1556	1556	0
87	20240911	183200	24745447	1556	1556	1556	1556	0
88	20240911	183100	24745447	1556	1556	1556	1556	0
89	20240911	183000	24745447	1556	1556	1556	1556	0
90	20240911	182900	24745447	1556	1556	1556	1556	0
91	20240911	182800	24745447	1556	1556	1556	1556	0
92	20240911	182700	24745447	1556	1556	1556	1556	269
93	20240911	182600	24745447	1556	1556	1556	1556	0
94	20240911	182500	24745447	1556	1556	1556	1556	0
95	20240911	182400	24745447	1556	1556	1556	1556	0
96	20240911	182300	24745447	1556	1556	1556	1556	0
97	20240911	182200	24745447	1556	1556	1556	1556	0
98	20240911	182100	24745447	1556	1556	1556	1556	0
99	20240911	182000	24745447	1556	1556	1556	1556	0
100	20240911	181900	24745447	1556	1556	1556	1556	0
101	20240911	181800	24745447	1556	1556	1556	1556	0
102	20240911	181700	24745447	1556	1556	1556	1556	0
103	20240911	181600	24745447	1556	1556	1556	1556	0
104	20240911	181500	24745447	1556	1556	1556	1556	0
105	20240911	181400	24745447	1556	1556	1556	1556	0
106	20240911	181300	24745447	1556	1556	1556	1556	0
107	20240911	181200	24745447	1556	1556	1556	1556	0
108	20240911	181100	24745447	1556	1556	1556	1556	0
109	20240911	181000	24745447	1556	1556	1556	1556	0
110	20240911	180900	24745447	1556	1556	1556	1556	0
111	20240911	180800	24745447	1556	1556	1556	1556	0
112	20240911	180700	24745447	1556	1556	1556	1556	0
113	20240911	180600	24745447	1556	1556	1556	1556	0
114	20240911	180500	24745447	1556	1556	1556	1556	0
115	20240911	180400	24745447	1556	1556	1556	1556	0
116	20240911	180300	24745447	1556	1556	1556	1556	0
117	20240911	180200	24745447	1556	1556	1556	1556	0
118	20240911	180100	24745447	1556	1556	1556	1556	0
119	20240911	180000	24745447	1556	1556	1556	1556	0
120	20240911	175900	24745447	1556	1556	1556	1556	0
121	20240911	175800	24745447	1556	1556	1556	1556	0
122	20240911	175700	24745447	1556	1556	1556	1556	269
123	20240911	175600	24745447	1556	1556	1556	1556	0
124	20240911	175500	24745447	1556	1556	1556	1556	0
125	20240911	175400	24745447	1556	1556	1556	1556	0
126	20240911	175300	24745447	1556	1556	1556	1556	0
127	20240911	175200	24745447	1556	1556	1556	1556	0
128	20240911	175100	24745447	1556	1556	1556	1556	0
129	20240911	175000	24745447	1556	1556	1556	1556	0
130	20240911	174900	24745447	1556	1556	1556	1556	0
131	20240911	174800	24745447	1556	1556	1556	1556	0
132	20240911	174700	24745447	1556	1556	1556	1556	0
133	20240911	174600	24745447	1556	1556	1556	1556	0
134	20240911	174500	24745447	1556	1556	1556	1556	0
135	20240911	174400	24745447	1556	1556	1556	1556	0
136	20240911	174300	24745447	1556	1556	1556	1556	0
137	20240911	174200	24745447	1556	1556	1556	1556	0
138	20240911	174100	24745447	1556	1556	1556	1556	0
139	20240911	174000	24745447	1556	1556	1556	1556	0
140	20240911	173900	24745447	1556	1556	1556	1556	0
141	20240911	173800	24745447	1556	1556	1556	1556	0
142	20240911	173700	24745447	1556	1556	1556	1556	0
143	20240911	173600	24745447	1556	1556	1556	1556	0
144	20240911	173500	24745447	1556	1556	1556	1556	0
145	20240911	173400	24745447	1556	1556	1556	1556	0
146	20240911	173300	24745447	1556	1556	1556	1556	0
147	20240911	173200	24745447	1556	1556	1556	1556	0
148	20240911	173100	24745447	1556	1556	1556	1556	0
149	20240911	173000	24745447	1556	1556	1556	1556	0
150	20240911	172900	24745447	1556	1556	1556	1556	0
151	20240911	172800	24745447	1556	1556	1556	1556	0
152	20240911	172700	24745447	1556	1556	1556	1556	269
153	20240911	172600	24745447	1556	1556	1556	1556	0
154	20240911	172500	24745447	1556	1556	1556	1556	0
155	20240911	172400	24745447	1556	1556	1556	1556	0
156	20240911	172300	24745447	1556	1556	1556	1556	0
157	20240911	172200	24745447	1556	1556	1556	1556	0
158	20240911	172100	24745447	1556	1556	1556	1556	0
159	20240911	172000	24745447	1556	1556	1556	1556	0
160	20240911	171900	24745447	1556	1556	1556	1556	0
161	20240911	171800	24745447	1556	1556	1556	1556	0
162	20240911	171700	24745447	1556	1556	1556	1556	0
163	20240911	171600	24745447	1556	1556	1556	1556	0
164	20240911	171500	24745447	1556	1556	1556	1556	0
165	20240911	171400	24745447	1556	1556	1556	1556	0
166	20240911	171300	24745447	1556	1556	1556	1556	0
167	20240911	171200	24745447	1556	1556	1556	1556	0
168	20240911	171100	24745447	1556	1556	1556	1556	0
169	20240911	171000	24745447	1556	1556	1556	1556	0
170	20240911	170900	24745447	1556	1556	1556	1556	0
171	20240911	170800	24745447	1556	1556	1556	1556	0
172	20240911	170700	24745447	1556	1556	1556	1556	0
173	20240911	170600	24745447	1556	1556	1556	1556	0
174	20240911	170500	24745447	1556	1556	1556	1556	0
175	20240911	170400	24745447	1556	1556	1556	1556	0
176	20240911	170300	24745447	1556	1556	1556	1556	0
177	20240911	170200	24745447	1556	1556	1556	1556	0
178	20240911	170100	24745447	1556	1556	1556	1556	0
179	20240911	170000	24745447	1556	1556	1556	1556	0
180	20240911	165900	24745447	1556	1556	1556	1556	0
181	20240911	165800	24745447	1556	1556	1556	1556	0
182	20240911	165700	24745447	1556	1556	1556	1556	269
183	20240911	165600	24745447	1556	1556	1556	1556	0
184	20240911	165500	24745447	1556	1556	1556	1556	0
185	20240911	165400	24745447	1556	1556	1556	1556	0
186	20240911	165300	24745447	1556	1556	1556	1556	0
187	20240911	165200	24745447	1556	1556	1556	1556	0
188	20240911	165100	24745447	1556	1556	1556	1556	0
189	20240911	165000	24745447	1556	1556	1556	1556	0
190	20240911	164900	24745447	1556	1556	1556	1556	0
191	20240911	164800	24745447	1556	1556	1556	1556	0
192	20240911	164700	24745447	1556	1556	1556	1556	0
193	20240911	164600	24745447	1556	1556	1556	1556	0
194	20240911	164500	24745447	1556	1556	1556	1556	0
195	20240911	164400	24745447	1556	1556	1556	1556	0
196	20240911	164300	24745447	1556	1556	1556	1556	0
197	20240911	164200	24745447	1556	1556	1556	1556	0
198	20240911	164100	24745447	1556	1556	1556	1556	0
199	20240911	164000	24745447	1556	1556	1556	1556	0
200	20240911	163900	24745447	1556	1556	1556	1556	0
201	20240911	163800	24745447	1556	1556	1556	1556	0
202	20240911	163700	24745447	1556	1556	1556	1556	0
203	20240911	163600	24745447	1556	1556	1556	1556	0
204	20240911	163500	24745447	1556	1556	1556	1556	0
205	20240911	163400	24745447	1556	1556	1556	1556	0
206	20240911	163300	24745447	1556	1556	1556	1556	0
207	20240911	163200	24745447	1556	1556	1556	1556	0
208	20240911	163100	24745447	1556	1556	1556	1556	0
209	20240911	163000	24745447	1556	1556	1556	1556	0
210	20240911	162900	24745447	1556	1556	1556	1556	0
211	20240911	162800	24745447	1556	1556	1556	1556	0
212	20240911	162700	24745447	1556	1556	1556	1556	269
213	20240911	162600	24745447	1556	1556	1556	1556	0
214	20240911	162500	24745447	1556	1556	1556	1556	0
215	20240911	162400	24745447	1556	1556	1556	1556	0
216	20240911	162300	24745447	1556	1556	1556	1556	0
217	20240911	162200	24745447	1556	1556	1556	1556	0
218	20240911	162100	24745447	1556	1556	1556	1556	0
219	20240911	162000	24745447	1556	1556	1556	1556	0
220	20240911	161900	24745447	1556	1556	1556	1556	0
221	20240911	161800	24745447	1556	1556	1556	1556	0
222	20240911	161700	24745447	1556	1556	1556	1556	0
223	20240911	161600	24745447	1556	1556	1556	1556	0
224	20240911	161500	24745447	1556	1556	1556	1556	0
225	20240911	161400	24745447	1556	1556	1556	1556	0
226	20240911	161300	24745447	1556	1556	1556	1556	0
227	20240911	161200	24745447	1556	1556	1556	1556	0
228	20240911	161100	24745447	1556	1556	1556	1556	0
229	20240911	161000	24745447	1556	1556	1556	1556	0
230	20240911	160900	24745447	1556	1556	1556	1556	0
231	20240911	160800	24745447	1556	1556	1556	1556	0
232	20240911	160700	24745447	1556	1556	1556	1556	0
233	20240911	160600	24745447	1556	1556	1556	1556	0
234	20240911	160500	24745447	1556	1556	1556	1556	0
235	20240911	160400	24745447	1556	1556	1556	1556	0
236	20240911	160300	24745447	1556	1556	1556	1556	0
237	20240911	160200	24745447	1556	1556	1556	1556	0
238	20240911	160100	24745447	1556	1556	1556	1556	0
239	20240911	160000	24745447	1556	1556	1556	1556	0
240	20240911	155900	24745447	1556	1556	1556	1556	0
241	20240911	155800	24745447	1556	1556	1556	1556	0
242	20240911	155700	24745447	1556	1556	1556	1556	269
243	20240911	155600	24745447	1556	1556	1556	1556	0
244	20240911	155500	24745447	1556	1556	1556	1556	0
245	20240911	155400	24745447	1556	1556	1556	1556	0
246	20240911	155300	24745447	1556	1556	1556	1556	0
247	20240911	155200	24745447	1556	1556	1556	1556	0
248	20240911	155100	24745447	1556	1556	1556	1556	0
249	20240911	155000	24745447	1556	1556	1556	1556	0
250	20240911	154900	24745447	1556	1556	1556	1556	0
251	20240911	154800	24745447	1556	1556	1556	1556	0
252	20240911	154700	24745447	1556	1556	1556	1556	0
253	20240911	154600	24745447	1556	1556	1556	1556	0
254	20240911	154500	24745447	1556	1556	1556	1556	0
255	20240911	154400	24745447	1556	1556	1556	1556	0
256	20240911	154300	24745447	1556	1556	1556	1556	0
257	20240911	154200	24745447	1556	1556	1556	1556	0
258	20240911	154100	24745447	1556	1556	1556	1556	0
259	20240911	154000	24745447	1556	1556	1556	1556	0
260	20240911	153900	24745447	1556	1556	1556	1556	0
261	20240911	153800	24745447	1556	1556	1556	1556	0
262	20240911	153700	24745447	1556	1556	1556	1556	0
263	20240911	153600	24745447	1556	1556	1556	1556	0
264	20240911	153500	24745447	1556	1556	1556	1556	0
265	20240911	153400	24745447	1556	1556	1556	1556	0
266	20240911	153300	24745447	1556	1556	1556	1556	0
267	20240911	153200	24745447	1556	1556	1556	1556	0
268	20240911	153100	24745447	1556	1556	1556	1556	0
269	20240911	153000	24745447	1556	1556	1556	1556	269
270	20240911	152900	24326883	1556	1556	1556	1556	0
271	20240911	152800	24326883	1556	1556	1556	1556	0
272	20240911	152700	24326883	1556	1556	1556	1556	0
273	20240911	152600	24326883	1556	1556	1556	1556	0
274	20240911	152500	24326883	1556	1556	1556	1556	0
275	20240911	152400	24326883	1556	1556	1556	1556	0
276	20240911	152300	24326883	1556	1556	1556	1556	0
277	20240911	152200	24326883	1556	1556	1556	1556	0
278	20240911	152100	24326883	1556	1556	1556	1556	0
279	20240911	152000	24326883	1556	1556	1556	1556	0
280	20240911	151900	24326883	1556	1556	1556	1556	0
281	20240911	151800	24326883	1556	1556	1556	1556	0
282	20240911	151700	24326883	1556	1556	1556	1556	0
283	20240911	151600	24326883	1556	1556	1556	1556	0
284	20240911	151500	24326883	1556	1556	1556	1556	0
285	20240911	151400	24326883	1556	1556	1556	1556	0
286	20240911	151300	24326883	1556	1556	1556	1556	79
287	20240911	151200	24203959	1564	1564	1564	1564	0
288	20240911	151100	24203959	1564	1564	1564	1564	0
289	20240911	151000	24203959	1564	1564	1564	1564	0
290	20240911	150900	24203959	1564	1564	1564	1564	0
291	20240911	150800	24203959	1564	1564	1564	1564	0
292	20240911	150700	24203959	1564	1564	1564	1564	0
293	20240911	150600	24203959	1564	1564	1564	1564	6
294	20240911	150500	24194575	1564	1564	1564	1564	0
295	20240911	150400	24194575	1564	1564	1564	1564	50
296	20240911	150300	24116375	1564	1564	1564	1564	0
297	20240911	150200	24116375	1564	1564	1564	1564	60
298	20240911	150100	24022535	1565	1565	1565	1565	80
299	20240911	150000	23897335	1565	1565	1565	1565	200
300	20240911	145900	23584335	1557	1557	1557	1557	1
301	20240911	145800	23582778	1557	1557	1557	1557	0
302	20240911	145700	23582778	1557	1557	1557	1557	0
303	20240911	145600	23582778	1557	1557	1557	1557	0
304	20240911	145500	23582778	1557	1557	1557	1557	0
305	20240911	145400	23582778	1557	1557	1557	1557	13
306	20240911	145300	23562537	1557	1557	1557	1557	0
307	20240911	145200	23562537	1557	1557	1557	1557	0
308	20240911	145100	23562537	1557	1557	1557	1557	0
309	20240911	145000	23562537	1557	1557	1557	1557	3
310	20240911	144900	23557866	1561	1561	1561	1561	0
311	20240911	144800	23557866	1561	1561	1561	1561	0
312	20240911	144700	23557866	1561	1561	1561	1561	0
313	20240911	144600	23557866	1561	1561	1561	1561	0
314	20240911	144500	23557866	1561	1561	1561	1561	0
315	20240911	144400	23557866	1561	1561	1561	1561	0
316	20240911	144300	23557866	1561	1561	1561	1561	0
317	20240911	144200	23557866	1561	1561	1561	1561	0
318	20240911	144100	23557866	1561	1561	1561	1561	0
319	20240911	144000	23557866	1561	1561	1561	1561	0
320	20240911	143900	23557866	1561	1561	1561	1561	0
321	20240911	143800	23557866	1561	1561	1561	1561	0
322	20240911	143700	23557866	1561	1561	1561	1561	0
323	20240911	143600	23557866	1561	1561	1561	1561	0
324	20240911	143500	23557866	1561	1561	1561	1561	0
325	20240911	143400	23557866	1561	1561	1561	1561	0
326	20240911	143300	23557866	1561	1561	1561	1561	0
327	20240911	143200	23557866	1561	1561	1561	1561	0
328	20240911	143100	23557866	1561	1561	1561	1561	187
329	20240911	143000	23265959	1561	1565	1565	1561	104
330	20240911	142900	23103319	1566	1566	1566	1566	0
331	20240911	142800	23103319	1566	1566	1566	1566	0
332	20240911	142700	23103319	1566	1566	1566	1566	8
333	20240911	142600	23090791	1566	1566	1566	1566	0
334	20240911	142500	23090791	1566	1566	1566	1566	0
335	20240911	142400	23090791	1566	1566	1566	1566	0
336	20240911	142300	23090791	1566	1566	1566	1566	0
337	20240911	142200	23090791	1566	1566	1566	1566	0
338	20240911	142100	23090791	1566	1566	1566	1566	22
339	20240911	142000	23056339	1570	1570	1570	1570	0
340	20240911	141900	23056339	1570	1570	1570	1570	0
341	20240911	141800	23056339	1570	1570	1570	1570	0
342	20240911	141700	23056339	1570	1570	1570	1570	50
343	20240911	141600	22977839	1575	1575	1575	1575	0
344	20240911	141500	22977839	1575	1575	1575	1575	0
345	20240911	141400	22977839	1575	1575	1575	1575	99
346	20240911	141300	22821914	1568	1568	1568	1568	0
347	20240911	141200	22821914	1568	1568	1568	1568	0
348	20240911	141100	22821914	1568	1568	1568	1568	0
349	20240911	141000	22821914	1568	1568	1568	1568	0
350	20240911	140900	22821914	1568	1568	1568	1568	0
351	20240911	140800	22821914	1568	1568	1568	1568	0
352	20240911	140700	22821914	1568	1568	1568	1568	0
353	20240911	140600	22821914	1568	1568	1568	1568	0
354	20240911	140500	22821914	1568	1568	1568	1568	0
355	20240911	140400	22821914	1568	1568	1568	1568	166
356	20240911	140300	22561626	1568	1568	1568	1568	0
357	20240911	140200	22561626	1568	1568	1568	1568	1
358	20240911	140100	22560058	1565	1568	1568	1565	2
359	20240911	140000	22556925	1568	1568	1568	1568	0
360	20240911	135900	22556925	1568	1568	1568	1568	0
361	20240911	135800	22556925	1568	1568	1568	1568	0
362	20240911	135700	22556925	1568	1568	1568	1568	0
363	20240911	135600	22556925	1568	1568	1568	1568	0
364	20240911	135500	22556925	1568	1568	1568	1568	0
365	20240911	135400	22556925	1568	1568	1568	1568	0
366	20240911	135300	22556925	1568	1568	1568	1568	0
367	20240911	135200	22556925	1568	1568	1568	1568	0
368	20240911	135100	22556925	1568	1568	1568	1568	0
369	20240911	135000	22556925	1568	1568	1568	1568	0
370	20240911	134900	22556925	1568	1568	1568	1568	0
371	20240911	134800	22556925	1568	1568	1568	1568	0
372	20240911	134700	22556925	1568	1568	1568	1568	0
373	20240911	134600	22556925	1568	1568	1568	1568	0
374	20240911	134500	22556925	1568	1568	1568	1568	140
375	20240911	134400	22337405	1565	1565	1565	1565	0
376	20240911	134300	22337405	1565	1565	1565	1565	0
377	20240911	134200	22337405	1565	1565	1565	1565	0
378	20240911	134100	22337405	1565	1565	1565	1565	0
379	20240911	134000	22337405	1565	1565	1565	1565	0
380	20240911	133900	22337405	1565	1565	1565	1565	0
381	20240911	133800	22337405	1565	1565	1565	1565	0
382	20240911	133700	22337405	1565	1565	1565	1565	270
383	20240911	133600	21914855	1561	1561	1561	1561	0
384	20240911	133500	21914855	1561	1565	1565	1561	281
385	20240911	133400	21475806	1568	1568	1568	1568	0
386	20240911	133300	21475806	1568	1568	1568	1568	0
387	20240911	133200	21475806	1568	1568	1568	1568	0
388	20240911	133100	21475806	1568	1568	1568	1568	0
389	20240911	133000	21475806	1568	1568	1568	1568	0
390	20240911	132900	21475806	1568	1568	1568	1568	0
391	20240911	132800	21475806	1568	1568	1568	1568	200
392	20240911	132700	21162206	1568	1568	1568	1568	45
393	20240911	132600	21091646	1568	1568	1568	1568	0
394	20240911	132500	21091646	1568	1568	1568	1568	0
395	20240911	132400	21091646	1568	1568	1568	1568	0
396	20240911	132300	21091646	1568	1568	1568	1568	0
397	20240911	132200	21091646	1568	1568	1568	1568	0
398	20240911	132100	21091646	1568	1568	1568	1568	0
399	20240911	132000	21091646	1568	1568	1568	1568	0
400	20240911	131900	21091646	1568	1568	1568	1568	0
401	20240911	131800	21091646	1568	1560	1568	1560	70
402	20240911	131700	20981894	1560	1560	1560	1560	30
403	20240911	131600	20935094	1560	1560	1560	1560	0
404	20240911	131500	20935094	1560	1560	1560	1560	100
405	20240911	131400	20779094	1560	1560	1560	1560	0
406	20240911	131300	20779094	1560	1560	1560	1560	200
407	20240911	131200	20467094	1560	1560	1560	1560	0
408	20240911	131100	20467094	1560	1560	1560	1560	0
409	20240911	131000	20467094	1560	1560	1560	1560	300
410	20240911	130900	19999094	1560	1560	1560	1560	0
411	20240911	130800	19999094	1560	1560	1560	1560	0
412	20240911	130700	19999094	1560	1560	1560	1560	251
413	20240911	130600	19607534	1550	1550	1550	1550	0
414	20240911	130500	19607534	1550	1550	1550	1550	0
415	20240911	130400	19607534	1550	1550	1550	1550	0
416	20240911	130300	19607534	1550	1550	1550	1550	0
417	20240911	130200	19607534	1550	1550	1550	1550	0
418	20240911	130100	19607534	1550	1550	1550	1550	0
419	20240911	130000	19607534	1550	1550	1550	1550	0
420	20240911	125900	19607534	1550	1550	1550	1550	0
421	20240911	125800	19607534	1550	1550	1550	1550	0
422	20240911	125700	19607534	1550	1550	1550	1550	0
423	20240911	125600	19607534	1550	1550	1550	1550	0
424	20240911	125500	19607534	1550	1550	1550	1550	0
425	20240911	125400	19607534	1550	1550	1550	1550	0
426	20240911	125300	19607534	1550	1550	1550	1550	0
427	20240911	125200	19607534	1550	1550	1550	1550	0
428	20240911	125100	19607534	1550	1550	1550	1550	0
429	20240911	125000	19607534	1550	1550	1550	1550	0
430	20240911	124900	19607534	1550	1550	1550	1550	0
431	20240911	124800	19607534	1550	1550	1550	1550	0
432	20240911	124700	19607534	1550	1550	1550	1550	0
433	20240911	124600	19607534	1550	1550	1550	1550	0
434	20240911	124500	19607534	1550	1550	1550	1550	0
435	20240911	124400	19607534	1550	1550	1550	1550	0
436	20240911	124300	19607534	1550	1550	1550	1550	0
437	20240911	124200	19607534	1550	1550	1550	1550	0
438	20240911	124100	19607534	1550	1550	1550	1550	0
439	20240911	124000	19607534	1550	1550	1550	1550	0
440	20240911	123900	19607534	1550	1550	1550	1550	0
441	20240911	123800	19607534	1550	1550	1550	1550	0
442	20240911	123700	19607534	1550	1550	1550	1550	0
443	20240911	123600	19607534	1550	1550	1550	1550	0
444	20240911	123500	19607534	1550	1550	1550	1550	1
445	20240911	123400	19605984	1560	1560	1560	1560	0
446	20240911	123300	19605984	1560	1560	1560	1560	0
447	20240911	123200	19605984	1560	1560	1560	1560	0
448	20240911	123100	19605984	1560	1560	1560	1560	0
449	20240911	123000	19605984	1560	1560	1560	1560	0
450	20240911	122900	19605984	1560	1560	1560	1560	0
451	20240911	122800	19605984	1560	1560	1560	1560	0
452	20240911	122700	19605984	1560	1560	1560	1560	0
453	20240911	122600	19605984	1560	1560	1560	1560	2
454	20240911	122500	19602864	1560	1560	1560	1560	0
455	20240911	122400	19602864	1560	1560	1560	1560	0
456	20240911	122300	19602864	1560	1560	1560	1560	0
457	20240911	122200	19602864	1560	1560	1560	1560	0
458	20240911	122100	19602864	1560	1560	1560	1560	0
459	20240911	122000	19602864	1560	1560	1560	1560	0
460	20240911	121900	19602864	1560	1560	1560	1560	0
461	20240911	121800	19602864	1560	1560	1560	1560	0
462	20240911	121700	19602864	1560	1560	1560	1560	0
463	20240911	121600	19602864	1560	1560	1560	1560	0
464	20240911	121500	19602864	1560	1560	1560	1560	25
465	20240911	121400	19563864	1560	1560	1560	1560	0
466	20240911	121300	19563864	1560	1560	1560	1560	0
467	20240911	121200	19563864	1560	1560	1560	1560	0
468	20240911	121100	19563864	1560	1560	1560	1560	0
469	20240911	121000	19563864	1560	1560	1560	1560	0
470	20240911	120900	19563864	1560	1560	1560	1560	0
471	20240911	120800	19563864	1560	1560	1560	1560	5
472	20240911	120700	19556064	1560	1560	1560	1560	0
473	20240911	120600	19556064	1560	1560	1560	1560	1
474	20240911	120500	19554504	1560	1560	1560	1560	0
475	20240911	120400	19554504	1560	1560	1560	1560	0
476	20240911	120300	19554504	1560	1560	1560	1560	0
477	20240911	120200	19554504	1560	1560	1560	1560	0
478	20240911	120100	19554504	1560	1560	1560	1560	10
479	20240911	120000	19538904	1560	1560	1560	1560	0
480	20240911	115900	19538904	1560	1560	1560	1560	0
481	20240911	115800	19538904	1560	1560	1560	1560	0
482	20240911	115700	19538904	1560	1560	1560	1560	0
483	20240911	115600	19538904	1560	1560	1560	1560	0
484	20240911	115500	19538904	1560	1560	1560	1560	0
485	20240911	115400	19538904	1560	1560	1560	1560	0
486	20240911	115300	19538904	1560	1560	1560	1560	0
487	20240911	115200	19538904	1560	1560	1560	1560	0
488	20240911	115100	19538904	1560	1560	1560	1560	0
489	20240911	115000	19538904	1560	1560	1560	1560	0
490	20240911	114900	19538904	1560	1560	1560	1560	0
491	20240911	114800	19538904	1560	1560	1560	1560	0
492	20240911	114700	19538904	1560	1560	1560	1560	0
493	20240911	114600	19538904	1560	1560	1560	1560	0
494	20240911	114500	19538904	1560	1560	1560	1560	0
495	20240911	114400	19538904	1560	1560	1560	1560	0
496	20240911	114300	19538904	1560	1560	1560	1560	0
497	20240911	114200	19538904	1560	1560	1560	1560	0
498	20240911	114100	19538904	1560	1560	1560	1560	0
499	20240911	114000	19538904	1560	1560	1560	1560	0
500	20240911	113900	19538904	1560	1560	1560	1560	0
501	20240911	113800	19538904	1560	1560	1560	1560	0
502	20240911	113700	19538904	1560	1560	1560	1560	0
503	20240911	113600	19538904	1560	1560	1560	1560	0
504	20240911	113500	19538904	1560	1560	1560	1560	0
505	20240911	113400	19538904	1560	1560	1560	1560	0
506	20240911	113300	19538904	1560	1560	1560	1560	0
507	20240911	113200	19538904	1560	1560	1560	1560	0
508	20240911	113100	19538904	1560	1560	1560	1560	0
509	20240911	113000	19538904	1560	1560	1560	1560	0
510	20240911	112900	19538904	1560	1560	1560	1560	0
511	20240911	112800	19538904	1560	1560	1560	1560	0
512	20240911	112700	19538904	1560	1560	1560	1560	0
513	20240911	112600	19538904	1560	1560	1560	1560	0
514	20240911	112500	19538904	1560	1560	1560	1560	0
515	20240911	112400	19538904	1560	1560	1560	1560	0
516	20240911	112300	19538904	1560	1560	1560	1560	0
517	20240911	112200	19538904	1560	1560	1560	1560	0
518	20240911	112100	19538904	1560	1560	1560	1560	0
519	20240911	112000	19538904	1560	1560	1560	1560	0
520	20240911	111900	19538904	1560	1560	1560	1560	0
521	20240911	111800	19538904	1560	1560	1560	1560	0
522	20240911	111700	19538904	1560	1560	1560	1560	0
523	20240911	111600	19538904	1560	1560	1560	1560	32
524	20240911	111500	19488984	1540	1540	1540	1540	0
525	20240911	111400	19488984	1540	1540	1540	1540	0
526	20240911	111300	19488984	1540	1540	1540	1540	0
527	20240911	111200	19488984	1540	1540	1540	1540	0
528	20240911	111100	19488984	1540	1540	1540	1540	0
529	20240911	111000	19488984	1540	1540	1540	1540	0
530	20240911	110900	19488984	1540	1540	1540	1540	0
531	20240911	110800	19488984	1540	1540	1540	1540	0
532	20240911	110700	19488984	1540	1540	1540	1540	0
533	20240911	110600	19488984	1540	1540	1540	1540	0
534	20240911	110500	19488984	1540	1540	1540	1540	0
535	20240911	110400	19488984	1540	1540	1540	1540	0
536	20240911	110300	19488984	1540	1540	1540	1540	0
537	20240911	110200	19488984	1540	1540	1540	1540	0
538	20240911	110100	19488984	1540	1540	1540	1540	0
539	20240911	110000	19488984	1540	1540	1540	1540	0
540	20240911	105900	19488984	1540	1540	1540	1540	0
541	20240911	105800	19488984	1540	1540	1540	1540	0
542	20240911	105700	19488984	1540	1540	1540	1540	0
543	20240911	105600	19488984	1540	1540	1540	1540	0
544	20240911	105500	19488984	1540	1540	1540	1540	0
545	20240911	105400	19488984	1540	1540	1540	1540	0
546	20240911	105300	19488984	1540	1540	1540	1540	0
547	20240911	105200	19488984	1540	1540	1540	1540	0
548	20240911	105100	19488984	1540	1540	1540	1540	0
549	20240911	105000	19488984	1540	1540	1540	1540	0
550	20240911	104900	19488984	1540	1540	1540	1540	0
551	20240911	104800	19488984	1540	1540	1540	1540	21
552	20240911	104700	19456644	1540	1540	1540	1540	0
553	20240911	104600	19456644	1540	1540	1540	1540	0
554	20240911	104500	19456644	1540	1540	1540	1540	0
555	20240911	104400	19456644	1540	1540	1540	1540	0
556	20240911	104300	19456644	1540	1540	1540	1540	0
557	20240911	104200	19456644	1540	1540	1540	1540	131
558	20240911	104100	19254904	1547	1547	1547	1547	33
559	20240911	104000	19203853	1560	1560	1560	1560	0
560	20240911	103900	19203853	1560	1560	1560	1560	120
561	20240911	103800	19016653	1559	1559	1559	1559	0
562	20240911	103700	19016653	1559	1559	1559	1559	0
563	20240911	103600	19016653	1559	1559	1559	1559	0
564	20240911	103500	19016653	1559	1559	1559	1559	0
565	20240911	103400	19016653	1559	1559	1559	1559	0
566	20240911	103300	19016653	1559	1559	1559	1559	0
567	20240911	103200	19016653	1559	1559	1559	1559	1000
568	20240911	103100	17457653	1559	1559	1559	1559	0
569	20240911	103000	17457653	1559	1559	1559	1559	0
570	20240911	102900	17457653	1559	1559	1559	1559	0
571	20240911	102800	17457653	1559	1559	1559	1559	0
572	20240911	102700	17457653	1559	1559	1559	1559	10
573	20240911	102600	17442063	1563	1563	1563	1563	0
574	20240911	102500	17442063	1563	1563	1563	1563	0
575	20240911	102400	17442063	1563	1563	1563	1563	0
576	20240911	102300	17442063	1563	1563	1563	1563	0
577	20240911	102200	17442063	1563	1563	1563	1563	0
578	20240911	102100	17442063	1563	1563	1563	1563	0
579	20240911	102000	17442063	1563	1563	1563	1563	0
580	20240911	101900	17442063	1563	1563	1563	1563	0
581	20240911	101800	17442063	1563	1563	1563	1563	0
582	20240911	101700	17442063	1563	1563	1563	1563	0
583	20240911	101600	17442063	1563	1563	1563	1563	0
584	20240911	101500	17442063	1563	1563	1563	1563	0
585	20240911	101400	17442063	1563	1563	1563	1563	3
586	20240911	101300	17437374	1564	1564	1564	1564	0
587	20240911	101200	17437374	1564	1564	1564	1564	0
588	20240911	101100	17437374	1564	1564	1564	1564	10
589	20240911	101000	17421734	1565	1555	1565	1555	2000
590	20240911	100900	14294379	1565	1565	1565	1565	0
591	20240911	100800	14294379	1565	1565	1565	1565	0
592	20240911	100700	14294379	1565	1565	1565	1565	0
593	20240911	100600	14294379	1565	1565	1565	1565	0
594	20240911	100500	14294379	1565	1565	1565	1565	0
595	20240911	100400	14294379	1565	1565	1565	1565	1
596	20240911	100300	14292814	1571	1571	1571	1571	0
597	20240911	100200	14292814	1571	1571	1571	1571	1
598	20240911	100100	14291243	1571	1547	1571	1547	635
599	20240911	100000	13308452	1547	1547	1547	1547	10
600	20240911	095900	13292982	1547	1547	1547	1547	0
601	20240911	095800	13292982	1547	1547	1547	1547	0
602	20240911	095700	13292982	1547	1547	1547	1547	0
603	20240911	095600	13292982	1547	1547	1547	1547	0
604	20240911	095500	13292982	1547	1547	1547	1547	0
605	20240911	095400	13292982	1547	1547	1547	1547	0
606	20240911	095300	13292982	1547	1547	1547	1547	0
607	20240911	095200	13292982	1547	1547	1547	1547	0
608	20240911	095100	13292982	1547	1547	1547	1547	0
609	20240911	095000	13292982	1547	1547	1547	1547	0
610	20240911	094900	13292982	1547	1547	1547	1547	500
611	20240911	094800	12519482	1534	1534	1534	1534	0
612	20240911	094700	12519482	1534	1534	1534	1534	0
613	20240911	094600	12519482	1534	1534	1534	1534	0
614	20240911	094500	12519482	1534	1534	1534	1534	0
615	20240911	094400	12519482	1534	1534	1534	1534	0
616	20240911	094300	12519482	1534	1534	1534	1534	0
617	20240911	094200	12519482	1534	1534	1534	1534	0
618	20240911	094100	12519482	1534	1534	1534	1534	0
619	20240911	094000	12519482	1534	1535	1535	1534	128
620	20240911	093900	12323110	1539	1539	1539	1539	0
621	20240911	093800	12323110	1539	1539	1539	1539	0
622	20240911	093700	12323110	1539	1539	1539	1539	2
623	20240911	093600	12320032	1543	1543	1543	1543	0
624	20240911	093500	12320032	1543	1543	1543	1543	0
625	20240911	093400	12320032	1543	1543	1543	1543	10
626	20240911	093300	12304602	1543	1543	1543	1543	11
627	20240911	093200	12287629	1544	1544	1544	1544	1
628	20240911	093100	12286085	1531	1531	1531	1531	0
629	20240911	093000	12286085	1531	1531	1531	1531	0
630	20240911	092900	12286085	1531	1531	1531	1531	0
631	20240911	092800	12286085	1531	1531	1531	1531	0
632	20240911	092700	12286085	1531	1531	1531	1531	0
633	20240911	092600	12286085	1531	1531	1531	1531	0
634	20240911	092500	12286085	1531	1531	1531	1531	0
635	20240911	092400	12286085	1531	1531	1531	1531	0
636	20240911	092300	12286085	1531	1531	1531	1531	1109
637	20240911	092200	10588206	1531	1541	1541	1531	1000
638	20240911	092100	9057157	1540	1540	1540	1540	0
639	20240911	092000	9057157	1540	1540	1540	1540	0
640	20240911	091900	9057157	1540	1540	1540	1540	0
641	20240911	091800	9057157	1540	1540	1540	1540	631
642	20240911	091700	8085417	1550	1532	1550	1532	76
643	20240911	091600	7968175	1560	1568	1568	1560	273
644	20240911	091500	7540645	1568	1568	1568	1568	0
645	20240911	091400	7540645	1568	1568	1568	1568	0
646	20240911	091300	7540645	1568	1568	1568	1568	0
647	20240911	091200	7540645	1568	1568	1568	1568	0
648	20240911	091100	7540645	1568	1567	1568	1567	94
649	20240911	091000	7393320	1586	1587	1587	1586	2
650	20240911	090900	7390147	1587	1587	1587	1587	0
651	20240911	090800	7390147	1587	1587	1587	1587	1
652	20240911	090700	7388560	1600	1600	1600	1600	112
653	20240911	090600	7209360	1602	1619	1619	1602	24
654	20240911	090500	7170895	1610	1620	1620	1610	2
655	20240911	090400	7167665	1620	1619	1675	1619	1261
656	20240911	090300	5124808	1619	1619	1619	1619	83
657	20240911	090200	4990431	1621	1599	1621	1599	2025
658	20240911	090100	1725587	1599	1599	1599	1599	71
659	20240911	090000	1612058	1534	1528	1534	1528	1055