KissMeData/131100/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	201600	25137980	1568	1568	1568	1568	272
3	20240911	201500	25137980	1568	1568	1568	1568	0
4	20240911	201400	25137980	1568	1568	1568	1568	0
5	20240911	201300	25137980	1568	1568	1568	1568	0
6	20240911	201200	25137980	1568	1568	1568	1568	0
7	20240911	201100	25137980	1568	1568	1568	1568	0
8	20240911	201000	25137980	1568	1568	1568	1568	0
9	20240911	200900	25137980	1568	1568	1568	1568	0
10	20240911	200800	25137980	1568	1568	1568	1568	0
11	20240911	200700	25137980	1568	1568	1568	1568	0
12	20240911	200600	25137980	1568	1568	1568	1568	0
13	20240911	200500	25137980	1568	1568	1568	1568	0
14	20240911	200400	25137980	1568	1568	1568	1568	0
15	20240911	200300	25137980	1568	1568	1568	1568	0
16	20240911	200200	25137980	1568	1568	1568	1568	0
17	20240911	200100	25137980	1568	1568	1568	1568	0
18	20240911	200000	25137980	1568	1568	1568	1568	0
19	20240911	195900	25137980	1568	1568	1568	1568	0
20	20240911	195800	25137980	1568	1568	1568	1568	0
21	20240911	195700	25137980	1568	1568	1568	1568	0
22	20240911	195600	25137980	1568	1568	1568	1568	0
23	20240911	195500	25137980	1568	1568	1568	1568	0
24	20240911	195400	25137980	1568	1568	1568	1568	0
25	20240911	195300	25137980	1568	1568	1568	1568	0
26	20240911	195200	25137980	1568	1568	1568	1568	0
27	20240911	195100	25137980	1568	1568	1568	1568	0
28	20240911	195000	25137980	1568	1568	1568	1568	0
29	20240911	194900	25137980	1568	1568	1568	1568	0
30	20240911	194800	25137980	1568	1568	1568	1568	0
31	20240911	194700	25137980	1568	1568	1568	1568	0
32	20240911	194600	25137980	1568	1568	1568	1568	272
33	20240911	194500	25137980	1568	1568	1568	1568	0
34	20240911	194400	25137980	1568	1568	1568	1568	0
35	20240911	194300	25137980	1568	1568	1568	1568	0
36	20240911	194200	25137980	1568	1568	1568	1568	0
37	20240911	194100	25137980	1568	1568	1568	1568	0
38	20240911	194000	25137980	1568	1568	1568	1568	0
39	20240911	193900	25137980	1568	1568	1568	1568	0
40	20240911	193800	25137980	1568	1568	1568	1568	0
41	20240911	193700	25137980	1568	1568	1568	1568	0
42	20240911	193600	25137980	1568	1568	1568	1568	0
43	20240911	193500	25137980	1568	1568	1568	1568	0
44	20240911	193400	25137980	1568	1568	1568	1568	0
45	20240911	193300	25137980	1568	1568	1568	1568	0
46	20240911	193200	25137980	1568	1568	1568	1568	0
47	20240911	193100	25137980	1568	1568	1568	1568	0
48	20240911	193000	25137980	1568	1568	1568	1568	0
49	20240911	192900	25137980	1568	1568	1568	1568	0
50	20240911	192800	25137980	1568	1568	1568	1568	0
51	20240911	192700	25137980	1568	1568	1568	1568	0
52	20240911	192600	25137980	1568	1568	1568	1568	0
53	20240911	192500	25137980	1568	1568	1568	1568	0
54	20240911	192400	25137980	1568	1568	1568	1568	0
55	20240911	192300	25137980	1568	1568	1568	1568	0
56	20240911	192200	25137980	1568	1568	1568	1568	0
57	20240911	192100	25137980	1568	1568	1568	1568	0
58	20240911	192000	25137980	1568	1568	1568	1568	0
59	20240911	191900	25137980	1568	1568	1568	1568	0
60	20240911	191800	25137980	1568	1568	1568	1568	0
61	20240911	191700	25137980	1568	1568	1568	1568	0
62	20240911	191600	25137980	1568	1568	1568	1568	272
63	20240911	191500	25137980	1568	1568	1568	1568	0
64	20240911	191400	25137980	1568	1568	1568	1568	0
65	20240911	191300	25137980	1568	1568	1568	1568	0
66	20240911	191200	25137980	1568	1568	1568	1568	0
67	20240911	191100	25137980	1568	1568	1568	1568	0
68	20240911	191000	25137980	1568	1568	1568	1568	0
69	20240911	190900	25137980	1568	1568	1568	1568	0
70	20240911	190800	25137980	1568	1568	1568	1568	0
71	20240911	190700	25137980	1568	1568	1568	1568	0
72	20240911	190600	25137980	1568	1568	1568	1568	0
73	20240911	190500	25137980	1568	1568	1568	1568	0
74	20240911	190400	25137980	1568	1568	1568	1568	0
75	20240911	190300	25137980	1568	1568	1568	1568	0
76	20240911	190200	25137980	1568	1568	1568	1568	0
77	20240911	190100	25137980	1568	1568	1568	1568	0
78	20240911	190000	25137980	1568	1568	1568	1568	0
79	20240911	185900	25137980	1568	1568	1568	1568	0
80	20240911	185800	25137980	1568	1568	1568	1568	0
81	20240911	185700	25137980	1568	1568	1568	1568	0
82	20240911	185600	25137980	1568	1568	1568	1568	0
83	20240911	185500	25137980	1568	1568	1568	1568	0
84	20240911	185400	25137980	1568	1568	1568	1568	0
85	20240911	185300	25137980	1568	1568	1568	1568	0
86	20240911	185200	25137980	1568	1568	1568	1568	0
87	20240911	185100	25137980	1568	1568	1568	1568	0
88	20240911	185000	25137980	1568	1568	1568	1568	0
89	20240911	184900	25137980	1568	1568	1568	1568	0
90	20240911	184800	25137980	1568	1568	1568	1568	0
91	20240911	184700	25137980	1568	1568	1568	1568	0
92	20240911	184600	25137980	1568	1568	1568	1568	272
93	20240911	184500	25137980	1568	1568	1568	1568	0
94	20240911	184400	25137980	1568	1568	1568	1568	0
95	20240911	184300	25137980	1568	1568	1568	1568	0
96	20240911	184200	25137980	1568	1568	1568	1568	0
97	20240911	184100	25137980	1568	1568	1568	1568	0
98	20240911	184000	25137980	1568	1568	1568	1568	0
99	20240911	183900	25137980	1568	1568	1568	1568	0
100	20240911	183800	25137980	1568	1568	1568	1568	0
101	20240911	183700	25137980	1568	1568	1568	1568	0
102	20240911	183600	25137980	1568	1568	1568	1568	0
103	20240911	183500	25137980	1568	1568	1568	1568	0
104	20240911	183400	25137980	1568	1568	1568	1568	0
105	20240911	183300	25137980	1568	1568	1568	1568	0
106	20240911	183200	25137980	1568	1568	1568	1568	0
107	20240911	183100	25137980	1568	1568	1568	1568	0
108	20240911	183000	25137980	1568	1568	1568	1568	0
109	20240911	182900	25137980	1568	1568	1568	1568	0
110	20240911	182800	25137980	1568	1568	1568	1568	0
111	20240911	182700	25137980	1568	1568	1568	1568	0
112	20240911	182600	25137980	1568	1568	1568	1568	0
113	20240911	182500	25137980	1568	1568	1568	1568	0
114	20240911	182400	25137980	1568	1568	1568	1568	0
115	20240911	182300	25137980	1568	1568	1568	1568	0
116	20240911	182200	25137980	1568	1568	1568	1568	0
117	20240911	182100	25137980	1568	1568	1568	1568	0
118	20240911	182000	25137980	1568	1568	1568	1568	0
119	20240911	181900	25137980	1568	1568	1568	1568	0
120	20240911	181800	25137980	1568	1568	1568	1568	0
121	20240911	181700	25137980	1568	1568	1568	1568	0
122	20240911	181600	25137980	1568	1568	1568	1568	272
123	20240911	181500	25137980	1568	1568	1568	1568	0
124	20240911	181400	25137980	1568	1568	1568	1568	0
125	20240911	181300	25137980	1568	1568	1568	1568	0
126	20240911	181200	25137980	1568	1568	1568	1568	0
127	20240911	181100	25137980	1568	1568	1568	1568	0
128	20240911	181000	25137980	1568	1568	1568	1568	0
129	20240911	180900	25137980	1568	1568	1568	1568	0
130	20240911	180800	25137980	1568	1568	1568	1568	0
131	20240911	180700	25137980	1568	1568	1568	1568	0
132	20240911	180600	25137980	1568	1568	1568	1568	0
133	20240911	180500	25137980	1568	1568	1568	1568	0
134	20240911	180400	25137980	1568	1568	1568	1568	0
135	20240911	180300	25137980	1568	1568	1568	1568	0
136	20240911	180200	25137980	1568	1568	1568	1568	0
137	20240911	180100	25137980	1568	1568	1568	1568	0
138	20240911	180000	25137980	1568	1568	1568	1568	0
139	20240911	175900	25137980	1568	1568	1568	1568	0
140	20240911	175800	25137980	1568	1568	1568	1568	0
141	20240911	175700	25137980	1568	1568	1568	1568	0
142	20240911	175600	25137980	1568	1568	1568	1568	0
143	20240911	175500	25137980	1568	1568	1568	1568	0
144	20240911	175400	25137980	1568	1568	1568	1568	0
145	20240911	175300	25137980	1568	1568	1568	1568	0
146	20240911	175200	25137980	1568	1568	1568	1568	0
147	20240911	175100	25137980	1568	1568	1568	1568	0
148	20240911	175000	25137980	1568	1568	1568	1568	0
149	20240911	174900	25137980	1568	1568	1568	1568	0
150	20240911	174800	25137980	1568	1568	1568	1568	0
151	20240911	174700	25137980	1568	1568	1568	1568	0
152	20240911	174600	25137980	1568	1568	1568	1568	272
153	20240911	174500	25137980	1568	1568	1568	1568	0
154	20240911	174400	25137980	1568	1568	1568	1568	0
155	20240911	174300	25137980	1568	1568	1568	1568	0
156	20240911	174200	25137980	1568	1568	1568	1568	0
157	20240911	174100	25137980	1568	1568	1568	1568	0
158	20240911	174000	25137980	1568	1568	1568	1568	0
159	20240911	173900	25137980	1568	1568	1568	1568	0
160	20240911	173800	25137980	1568	1568	1568	1568	0
161	20240911	173700	25137980	1568	1568	1568	1568	0
162	20240911	173600	25137980	1568	1568	1568	1568	0
163	20240911	173500	25137980	1568	1568	1568	1568	0
164	20240911	173400	25137980	1568	1568	1568	1568	0
165	20240911	173300	25137980	1568	1568	1568	1568	0
166	20240911	173200	25137980	1568	1568	1568	1568	0
167	20240911	173100	25137980	1568	1568	1568	1568	0
168	20240911	173000	25137980	1568	1568	1568	1568	0
169	20240911	172900	25137980	1568	1568	1568	1568	0
170	20240911	172800	25137980	1568	1568	1568	1568	0
171	20240911	172700	25137980	1568	1568	1568	1568	0
172	20240911	172600	25137980	1568	1568	1568	1568	0
173	20240911	172500	25137980	1568	1568	1568	1568	0
174	20240911	172400	25137980	1568	1568	1568	1568	0
175	20240911	172300	25137980	1568	1568	1568	1568	0
176	20240911	172200	25137980	1568	1568	1568	1568	0
177	20240911	172100	25137980	1568	1568	1568	1568	0
178	20240911	172000	25137980	1568	1568	1568	1568	0
179	20240911	171900	25137980	1568	1568	1568	1568	0
180	20240911	171800	25137980	1568	1568	1568	1568	0
181	20240911	171700	25137980	1568	1568	1568	1568	0
182	20240911	171600	25137980	1568	1568	1568	1568	272
183	20240911	171500	25137980	1568	1568	1568	1568	0
184	20240911	171400	25137980	1568	1568	1568	1568	0
185	20240911	171300	25137980	1568	1568	1568	1568	0
186	20240911	171200	25137980	1568	1568	1568	1568	0
187	20240911	171100	25137980	1568	1568	1568	1568	0
188	20240911	171000	25137980	1568	1568	1568	1568	0
189	20240911	170900	25137980	1568	1568	1568	1568	0
190	20240911	170800	25137980	1568	1568	1568	1568	0
191	20240911	170700	25137980	1568	1568	1568	1568	0
192	20240911	170600	25137980	1568	1568	1568	1568	0
193	20240911	170500	25137980	1568	1568	1568	1568	0
194	20240911	170400	25137980	1568	1568	1568	1568	0
195	20240911	170300	25137980	1568	1568	1568	1568	0
196	20240911	170200	25137980	1568	1568	1568	1568	0
197	20240911	170100	25137980	1568	1568	1568	1568	0
198	20240911	170000	25137980	1568	1568	1568	1568	0
199	20240911	165900	25137980	1568	1568	1568	1568	0
200	20240911	165800	25137980	1568	1568	1568	1568	0
201	20240911	165700	25137980	1568	1568	1568	1568	0
202	20240911	165600	25137980	1568	1568	1568	1568	0
203	20240911	165500	25137980	1568	1568	1568	1568	0
204	20240911	165400	25137980	1568	1568	1568	1568	0
205	20240911	165300	25137980	1568	1568	1568	1568	0
206	20240911	165200	25137980	1568	1568	1568	1568	0
207	20240911	165100	25137980	1568	1568	1568	1568	0
208	20240911	165000	25137980	1568	1568	1568	1568	0
209	20240911	164900	25137980	1568	1568	1568	1568	0
210	20240911	164800	25137980	1568	1568	1568	1568	0
211	20240911	164700	25137980	1568	1568	1568	1568	0
212	20240911	164600	25137980	1568	1568	1568	1568	272
213	20240911	164500	25137980	1568	1568	1568	1568	0
214	20240911	164400	25137980	1568	1568	1568	1568	0
215	20240911	164300	25137980	1568	1568	1568	1568	0
216	20240911	164200	25137980	1568	1568	1568	1568	0
217	20240911	164100	25137980	1568	1568	1568	1568	0
218	20240911	164000	25137980	1568	1568	1568	1568	0
219	20240911	163900	25137980	1568	1568	1568	1568	0
220	20240911	163800	25137980	1568	1568	1568	1568	0
221	20240911	163700	25137980	1568	1568	1568	1568	0
222	20240911	163600	25137980	1568	1568	1568	1568	0
223	20240911	163500	25137980	1568	1568	1568	1568	0
224	20240911	163400	25137980	1568	1568	1568	1568	0
225	20240911	163300	25137980	1568	1568	1568	1568	0
226	20240911	163200	25137980	1568	1568	1568	1568	0
227	20240911	163100	25137980	1568	1568	1568	1568	0
228	20240911	163000	25137980	1568	1568	1568	1568	0
229	20240911	162900	25137980	1568	1568	1568	1568	0
230	20240911	162800	25137980	1568	1568	1568	1568	0
231	20240911	162700	25137980	1568	1568	1568	1568	0
232	20240911	162600	25137980	1568	1568	1568	1568	0
233	20240911	162500	25137980	1568	1568	1568	1568	0
234	20240911	162400	25137980	1568	1568	1568	1568	0
235	20240911	162300	25137980	1568	1568	1568	1568	0
236	20240911	162200	25137980	1568	1568	1568	1568	0
237	20240911	162100	25137980	1568	1568	1568	1568	0
238	20240911	162000	25137980	1568	1568	1568	1568	0
239	20240911	161900	25137980	1568	1568	1568	1568	0
240	20240911	161800	25137980	1568	1568	1568	1568	0
241	20240911	161700	25137980	1568	1568	1568	1568	0
242	20240911	161600	25137980	1568	1568	1568	1568	272
243	20240911	161500	25137980	1568	1568	1568	1568	0
244	20240911	161400	25137980	1568	1568	1568	1568	0
245	20240911	161300	25137980	1568	1568	1568	1568	0
246	20240911	161200	25137980	1568	1568	1568	1568	0
247	20240911	161100	25137980	1568	1568	1568	1568	0
248	20240911	161000	25137980	1568	1568	1568	1568	0
249	20240911	160900	25137980	1568	1568	1568	1568	0
250	20240911	160800	25137980	1568	1568	1568	1568	0
251	20240911	160700	25137980	1568	1568	1568	1568	0
252	20240911	160600	25137980	1568	1568	1568	1568	0
253	20240911	160500	25137980	1568	1568	1568	1568	0
254	20240911	160400	25137980	1568	1568	1568	1568	0
255	20240911	160300	25137980	1568	1568	1568	1568	0
256	20240911	160200	25137980	1568	1568	1568	1568	0
257	20240911	160100	25137980	1568	1568	1568	1568	0
258	20240911	160000	25137980	1568	1568	1568	1568	0
259	20240911	155900	25137980	1568	1568	1568	1568	0
260	20240911	155800	25137980	1568	1568	1568	1568	0
261	20240911	155700	25137980	1568	1568	1568	1568	0
262	20240911	155600	25137980	1568	1568	1568	1568	0
263	20240911	155500	25137980	1568	1568	1568	1568	0
264	20240911	155400	25137980	1568	1568	1568	1568	0
265	20240911	155300	25137980	1568	1568	1568	1568	0
266	20240911	155200	25137980	1568	1568	1568	1568	0
267	20240911	155100	25137980	1568	1568	1568	1568	0
268	20240911	155000	25137980	1568	1568	1568	1568	0
269	20240911	154900	25137980	1568	1568	1568	1568	0
270	20240911	154800	25137980	1568	1568	1568	1568	0
271	20240911	154700	25137980	1568	1568	1568	1568	0
272	20240911	154600	25137980	1568	1568	1568	1568	272
273	20240911	154500	25137980	1568	1568	1568	1568	0
274	20240911	154400	25137980	1568	1568	1568	1568	0
275	20240911	154300	25137980	1568	1568	1568	1568	0
276	20240911	154200	25137980	1568	1568	1568	1568	0
277	20240911	154100	25137980	1568	1568	1568	1568	0
278	20240911	154000	25137980	1568	1568	1568	1568	0
279	20240911	153900	25137980	1568	1568	1568	1568	0
280	20240911	153800	25137980	1568	1568	1568	1568	0
281	20240911	153700	25137980	1568	1568	1568	1568	0
282	20240911	153600	25137980	1568	1568	1568	1568	0
283	20240911	153500	25137980	1568	1568	1568	1568	0
284	20240911	153400	25137980	1568	1568	1568	1568	0
285	20240911	153300	25137980	1568	1568	1568	1568	0
286	20240911	153200	25137980	1568	1568	1568	1568	0
287	20240911	153100	25137980	1568	1568	1568	1568	0
288	20240911	153000	25137980	1568	1568	1568	1568	272
289	20240911	152900	24711484	1554	1554	1554	1554	0
290	20240911	152800	24711484	1554	1554	1554	1554	0
291	20240911	152700	24711484	1554	1554	1554	1554	0
292	20240911	152600	24711484	1554	1554	1554	1554	0
293	20240911	152500	24711484	1554	1554	1554	1554	0
294	20240911	152400	24711484	1554	1554	1554	1554	0
295	20240911	152300	24711484	1554	1554	1554	1554	0
296	20240911	152200	24711484	1554	1554	1554	1554	0
297	20240911	152100	24711484	1554	1554	1554	1554	0
298	20240911	152000	24711484	1554	1554	1554	1554	0
299	20240911	151900	24711484	1554	1554	1554	1554	698
300	20240911	151800	23626792	1554	1545	1554	1545	757
301	20240911	151700	22456282	1545	1545	1545	1545	29
302	20240911	151600	22411477	1544	1544	1544	1544	50
303	20240911	151500	22334277	1540	1540	1540	1540	0
304	20240911	151400	22334277	1540	1540	1540	1540	438
305	20240911	151300	21659757	1540	1540	1540	1540	615
306	20240911	151200	20712657	1532	1533	1533	1532	92
307	20240911	151100	20571669	1540	1540	1540	1540	0
308	20240911	151000	20571669	1540	1540	1540	1540	0
309	20240911	150900	20571669	1540	1540	1540	1540	0
310	20240911	150800	20571669	1540	1540	1540	1540	0
311	20240911	150700	20571669	1540	1540	1540	1540	0
312	20240911	150600	20571669	1540	1540	1540	1540	7
313	20240911	150500	20560889	1531	1531	1531	1531	0
314	20240911	150400	20560889	1531	1531	1531	1531	0
315	20240911	150300	20560889	1531	1535	1535	1531	40
316	20240911	150200	20499570	1543	1543	1543	1543	10
317	20240911	150100	20484140	1535	1539	1539	1535	168
318	20240911	150000	20226052	1540	1544	1544	1540	52
319	20240911	145900	20145909	1545	1545	1545	1545	0
320	20240911	145800	20145909	1545	1545	1545	1545	0
321	20240911	145700	20145909	1545	1545	1545	1545	0
322	20240911	145600	20145909	1545	1545	1545	1545	0
323	20240911	145500	20145909	1545	1545	1545	1545	0
324	20240911	145400	20145909	1545	1545	1545	1545	0
325	20240911	145300	20145909	1545	1545	1545	1545	0
326	20240911	145200	20145909	1545	1545	1545	1545	0
327	20240911	145100	20145909	1545	1545	1545	1545	0
328	20240911	145000	20145909	1545	1545	1545	1545	0
329	20240911	144900	20145909	1545	1545	1545	1545	3
330	20240911	144800	20141274	1545	1545	1545	1545	0
331	20240911	144700	20141274	1545	1545	1545	1545	0
332	20240911	144600	20141274	1545	1545	1545	1545	0
333	20240911	144500	20141274	1545	1545	1545	1545	0
334	20240911	144400	20141274	1545	1545	1545	1545	7
335	20240911	144300	20130459	1545	1545	1545	1545	15
336	20240911	144200	20107284	1545	1545	1545	1545	0
337	20240911	144100	20107284	1545	1545	1545	1545	208
338	20240911	144000	19785924	1546	1546	1546	1546	0
339	20240911	143900	19785924	1546	1546	1546	1546	0
340	20240911	143800	19785924	1546	1546	1546	1546	0
341	20240911	143700	19785924	1546	1546	1546	1546	0
342	20240911	143600	19785924	1546	1546	1546	1546	11
343	20240911	143500	19768918	1546	1546	1546	1546	0
344	20240911	143400	19768918	1546	1546	1546	1546	0
345	20240911	143300	19768918	1546	1546	1546	1546	10
346	20240911	143200	19753458	1546	1546	1546	1546	6
347	20240911	143100	19744182	1546	1546	1546	1546	0
348	20240911	143000	19744182	1546	1546	1546	1546	1
349	20240911	142900	19742636	1547	1554	1554	1545	713
350	20240911	142800	18636128	1556	1556	1556	1556	174
351	20240911	142700	18365384	1557	1557	1557	1557	0
352	20240911	142600	18365384	1557	1557	1557	1557	0
353	20240911	142500	18365384	1557	1557	1557	1557	0
354	20240911	142400	18365384	1557	1557	1557	1557	0
355	20240911	142300	18365384	1557	1557	1557	1557	35
356	20240911	142200	18310889	1557	1557	1557	1557	0
357	20240911	142100	18310889	1557	1557	1557	1557	0
358	20240911	142000	18310889	1557	1557	1557	1557	25
359	20240911	141900	18271964	1558	1558	1558	1558	0
360	20240911	141800	18271964	1558	1558	1558	1558	0
361	20240911	141700	18271964	1558	1558	1558	1558	0
362	20240911	141600	18271964	1558	1558	1558	1558	0
363	20240911	141500	18271964	1558	1558	1558	1558	21
364	20240911	141400	18239246	1558	1558	1558	1558	30
365	20240911	141300	18192506	1558	1563	1563	1558	243
366	20240911	141200	17813605	1566	1566	1566	1566	45
367	20240911	141100	17743135	1566	1566	1566	1566	0
368	20240911	141000	17743135	1566	1566	1566	1566	0
369	20240911	140900	17743135	1566	1566	1566	1566	0
370	20240911	140800	17743135	1566	1566	1566	1566	0
371	20240911	140700	17743135	1566	1566	1566	1566	0
372	20240911	140600	17743135	1566	1566	1566	1566	0
373	20240911	140500	17743135	1566	1566	1566	1566	0
374	20240911	140400	17743135	1566	1566	1566	1566	0
375	20240911	140300	17743135	1566	1566	1566	1566	0
376	20240911	140200	17743135	1566	1566	1566	1566	0
377	20240911	140100	17743135	1566	1566	1566	1566	0
378	20240911	140000	17743135	1566	1566	1566	1566	0
379	20240911	135900	17743135	1566	1566	1566	1566	0
380	20240911	135800	17743135	1566	1566	1566	1566	12
381	20240911	135700	17724343	1566	1566	1566	1566	12
382	20240911	135600	17705551	1570	1570	1570	1570	0
383	20240911	135500	17705551	1570	1570	1570	1570	0
384	20240911	135400	17705551	1570	1573	1573	1570	2001
385	20240911	135300	14561577	1574	1574	1574	1574	0
386	20240911	135200	14561577	1574	1574	1574	1574	0
387	20240911	135100	14561577	1574	1574	1574	1574	7
388	20240911	135000	14550559	1574	1574	1574	1574	0
389	20240911	134900	14550559	1574	1574	1574	1574	0
390	20240911	134800	14550559	1574	1574	1574	1574	0
391	20240911	134700	14550559	1574	1574	1574	1574	0
392	20240911	134600	14550559	1574	1574	1574	1574	0
393	20240911	134500	14550559	1574	1574	1574	1574	0
394	20240911	134400	14550559	1574	1574	1574	1574	0
395	20240911	134300	14550559	1574	1574	1574	1574	4
396	20240911	134200	14544263	1576	1576	1576	1576	0
397	20240911	134100	14544263	1576	1576	1576	1576	0
398	20240911	134000	14544263	1576	1576	1576	1576	0
399	20240911	133900	14544263	1576	1576	1576	1576	0
400	20240911	133800	14544263	1576	1576	1576	1576	0
401	20240911	133700	14544263	1576	1576	1576	1576	0
402	20240911	133600	14544263	1576	1576	1576	1576	0
403	20240911	133500	14544263	1576	1576	1576	1576	0
404	20240911	133400	14544263	1576	1576	1576	1576	0
405	20240911	133300	14544263	1576	1576	1576	1576	0
406	20240911	133200	14544263	1576	1576	1576	1576	0
407	20240911	133100	14544263	1576	1576	1576	1576	0
408	20240911	133000	14544263	1576	1576	1576	1576	0
409	20240911	132900	14544263	1576	1576	1576	1576	0
410	20240911	132800	14544263	1576	1576	1576	1576	0
411	20240911	132700	14544263	1576	1576	1576	1576	0
412	20240911	132600	14544263	1576	1576	1576	1576	0
413	20240911	132500	14544263	1576	1576	1576	1576	0
414	20240911	132400	14544263	1576	1576	1576	1576	0
415	20240911	132300	14544263	1576	1576	1576	1576	0
416	20240911	132200	14544263	1576	1576	1576	1576	0
417	20240911	132100	14544263	1576	1576	1576	1576	0
418	20240911	132000	14544263	1576	1576	1576	1576	0
419	20240911	131900	14544263	1576	1576	1576	1576	0
420	20240911	131800	14544263	1576	1576	1576	1576	0
421	20240911	131700	14544263	1576	1576	1576	1576	0
422	20240911	131600	14544263	1576	1576	1576	1576	0
423	20240911	131500	14544263	1576	1576	1576	1576	0
424	20240911	131400	14544263	1576	1576	1576	1576	0
425	20240911	131300	14544263	1576	1576	1576	1576	0
426	20240911	131200	14544263	1576	1576	1576	1576	0
427	20240911	131100	14544263	1576	1576	1576	1576	0
428	20240911	131000	14544263	1576	1576	1576	1576	0
429	20240911	130900	14544263	1576	1576	1576	1576	0
430	20240911	130800	14544263	1576	1576	1576	1576	0
431	20240911	130700	14544263	1576	1576	1576	1576	0
432	20240911	130600	14544263	1576	1576	1576	1576	0
433	20240911	130500	14544263	1576	1576	1576	1576	0
434	20240911	130400	14544263	1576	1576	1576	1576	0
435	20240911	130300	14544263	1576	1576	1576	1576	0
436	20240911	130200	14544263	1576	1576	1576	1576	0
437	20240911	130100	14544263	1576	1576	1576	1576	0
438	20240911	130000	14544263	1576	1576	1576	1576	0
439	20240911	125900	14544263	1576	1576	1576	1576	0
440	20240911	125800	14544263	1576	1576	1576	1576	0
441	20240911	125700	14544263	1576	1576	1576	1576	0
442	20240911	125600	14544263	1576	1576	1576	1576	0
443	20240911	125500	14544263	1576	1576	1576	1576	0
444	20240911	125400	14544263	1576	1576	1576	1576	0
445	20240911	125300	14544263	1576	1576	1576	1576	0
446	20240911	125200	14544263	1576	1576	1576	1576	0
447	20240911	125100	14544263	1576	1576	1576	1576	0
448	20240911	125000	14544263	1576	1576	1576	1576	0
449	20240911	124900	14544263	1576	1576	1576	1576	0
450	20240911	124800	14544263	1576	1576	1576	1576	0
451	20240911	124700	14544263	1576	1576	1576	1576	0
452	20240911	124600	14544263	1576	1576	1576	1576	0
453	20240911	124500	14544263	1576	1576	1576	1576	0
454	20240911	124400	14544263	1576	1576	1576	1576	0
455	20240911	124300	14544263	1576	1576	1576	1576	0
456	20240911	124200	14544263	1576	1576	1576	1576	0
457	20240911	124100	14544263	1576	1576	1576	1576	0
458	20240911	124000	14544263	1576	1576	1576	1576	0
459	20240911	123900	14544263	1576	1576	1576	1576	0
460	20240911	123800	14544263	1576	1576	1576	1576	0
461	20240911	123700	14544263	1576	1576	1576	1576	0
462	20240911	123600	14544263	1576	1576	1576	1576	0
463	20240911	123500	14544263	1576	1576	1576	1576	0
464	20240911	123400	14544263	1576	1576	1576	1576	0
465	20240911	123300	14544263	1576	1576	1576	1576	0
466	20240911	123200	14544263	1576	1576	1576	1576	0
467	20240911	123100	14544263	1576	1576	1576	1576	0
468	20240911	123000	14544263	1576	1576	1576	1576	0
469	20240911	122900	14544263	1576	1576	1576	1576	0
470	20240911	122800	14544263	1576	1576	1576	1576	0
471	20240911	122700	14544263	1576	1576	1576	1576	0
472	20240911	122600	14544263	1576	1576	1576	1576	0
473	20240911	122500	14544263	1576	1576	1576	1576	0
474	20240911	122400	14544263	1576	1575	1576	1575	3
475	20240911	122300	14539536	1572	1572	1572	1572	31
476	20240911	122200	14490804	1572	1572	1572	1572	0
477	20240911	122100	14490804	1572	1572	1572	1572	0
478	20240911	122000	14490804	1572	1572	1572	1572	0
479	20240911	121900	14490804	1572	1572	1572	1572	86
480	20240911	121800	14355612	1576	1576	1576	1576	0
481	20240911	121700	14355612	1576	1576	1576	1576	0
482	20240911	121600	14355612	1576	1576	1576	1576	0
483	20240911	121500	14355612	1576	1576	1576	1576	0
484	20240911	121400	14355612	1576	1574	1576	1574	2
485	20240911	121300	14352462	1576	1576	1576	1576	0
486	20240911	121200	14352462	1576	1576	1576	1576	0
487	20240911	121100	14352462	1576	1574	1576	1574	2
488	20240911	121000	14349312	1574	1574	1574	1574	7
489	20240911	120900	14338294	1574	1576	1576	1574	3
490	20240911	120800	14333570	1574	1574	1574	1574	1
491	20240911	120700	14331996	1575	1575	1575	1575	0
492	20240911	120600	14331996	1575	1575	1575	1575	0
493	20240911	120500	14331996	1575	1575	1575	1575	0
494	20240911	120400	14331996	1575	1575	1575	1575	0
495	20240911	120300	14331996	1575	1575	1575	1575	0
496	20240911	120200	14331996	1575	1575	1575	1575	0
497	20240911	120100	14331996	1575	1575	1575	1575	0
498	20240911	120000	14331996	1575	1575	1575	1575	0
499	20240911	115900	14331996	1575	1575	1575	1575	0
500	20240911	115800	14331996	1575	1575	1575	1575	0
501	20240911	115700	14331996	1575	1575	1575	1575	0
502	20240911	115600	14331996	1575	1575	1575	1575	0
503	20240911	115500	14331996	1575	1576	1576	1575	84
504	20240911	115400	14199692	1576	1576	1576	1576	0
505	20240911	115300	14199692	1576	1576	1576	1576	0
506	20240911	115200	14199692	1576	1576	1576	1576	0
507	20240911	115100	14199692	1576	1576	1576	1576	0
508	20240911	115000	14199692	1576	1576	1576	1576	0
509	20240911	114900	14199692	1576	1576	1576	1576	0
510	20240911	114800	14199692	1576	1576	1576	1576	0
511	20240911	114700	14199692	1576	1576	1576	1576	0
512	20240911	114600	14199692	1576	1576	1576	1576	0
513	20240911	114500	14199692	1576	1576	1576	1576	0
514	20240911	114400	14199692	1576	1576	1576	1576	0
515	20240911	114300	14199692	1576	1576	1576	1576	0
516	20240911	114200	14199692	1576	1576	1576	1576	17
517	20240911	114100	14172900	1576	1576	1576	1576	18
518	20240911	114000	14144532	1576	1578	1578	1576	6
519	20240911	113900	14135074	1578	1578	1578	1578	3
520	20240911	113800	14130340	1578	1579	1579	1578	800
521	20240911	113700	12867930	1582	1582	1582	1582	0
522	20240911	113600	12867930	1582	1582	1582	1582	0
523	20240911	113500	12867930	1582	1578	1582	1578	13
524	20240911	113400	12847381	1577	1577	1577	1577	450
525	20240911	113300	12137731	1576	1576	1576	1576	0
526	20240911	113200	12137731	1576	1576	1576	1576	0
527	20240911	113100	12137731	1576	1576	1576	1576	0
528	20240911	113000	12137731	1576	1576	1576	1576	0
529	20240911	112900	12137731	1576	1576	1576	1576	0
530	20240911	112800	12137731	1576	1576	1576	1576	0
531	20240911	112700	12137731	1576	1576	1576	1576	0
532	20240911	112600	12137731	1576	1576	1576	1576	0
533	20240911	112500	12137731	1576	1576	1576	1576	0
534	20240911	112400	12137731	1576	1576	1576	1576	0
535	20240911	112300	12137731	1576	1576	1576	1576	0
536	20240911	112200	12137731	1576	1576	1576	1576	0
537	20240911	112100	12137731	1576	1576	1576	1576	0
538	20240911	112000	12137731	1576	1577	1577	1576	217
539	20240911	111900	11795728	1579	1579	1579	1579	0
540	20240911	111800	11795728	1579	1579	1579	1579	0
541	20240911	111700	11795728	1579	1579	1579	1579	0
542	20240911	111600	11795728	1579	1579	1579	1579	0
543	20240911	111500	11795728	1579	1579	1579	1579	0
544	20240911	111400	11795728	1579	1579	1579	1579	0
545	20240911	111300	11795728	1579	1579	1579	1579	0
546	20240911	111200	11795728	1579	1579	1579	1579	0
547	20240911	111100	11795728	1579	1579	1579	1579	0
548	20240911	111000	11795728	1579	1579	1579	1579	0
549	20240911	110900	11795728	1579	1579	1579	1579	0
550	20240911	110800	11795728	1579	1579	1579	1579	0
551	20240911	110700	11795728	1579	1579	1579	1579	0
552	20240911	110600	11795728	1579	1579	1579	1579	0
553	20240911	110500	11795728	1579	1579	1579	1579	0
554	20240911	110400	11795728	1579	1579	1579	1579	0
555	20240911	110300	11795728	1579	1579	1579	1579	0
556	20240911	110200	11795728	1579	1579	1579	1579	0
557	20240911	110100	11795728	1579	1579	1579	1579	0
558	20240911	110000	11795728	1579	1579	1579	1579	0
559	20240911	105900	11795728	1579	1579	1579	1579	0
560	20240911	105800	11795728	1579	1582	1582	1579	1400
561	20240911	105700	9583308	1583	1583	1583	1583	0
562	20240911	105600	9583308	1583	1583	1583	1583	0
563	20240911	105500	9583308	1583	1583	1583	1583	0
564	20240911	105400	9583308	1583	1583	1583	1583	0
565	20240911	105300	9583308	1583	1584	1584	1583	21
566	20240911	105200	9550064	1584	1584	1584	1584	0
567	20240911	105100	9550064	1584	1584	1584	1584	0
568	20240911	105000	9550064	1584	1584	1584	1584	0
569	20240911	104900	9550064	1584	1584	1584	1584	0
570	20240911	104800	9550064	1584	1584	1584	1584	5
571	20240911	104700	9542144	1584	1584	1584	1584	7
572	20240911	104600	9531056	1584	1584	1584	1584	7
573	20240911	104500	9519968	1584	1584	1584	1584	8
574	20240911	104400	9507296	1585	1585	1585	1585	0
575	20240911	104300	9507296	1585	1585	1585	1585	0
576	20240911	104200	9507296	1585	1585	1585	1585	0
577	20240911	104100	9507296	1585	1585	1585	1585	0
578	20240911	104000	9507296	1585	1585	1585	1585	0
579	20240911	103900	9507296	1585	1585	1585	1585	165
580	20240911	103800	9245771	1588	1587	1588	1587	2
581	20240911	103700	9242596	1585	1585	1585	1585	0
582	20240911	103600	9242596	1585	1585	1585	1585	0
583	20240911	103500	9242596	1585	1585	1585	1585	0
584	20240911	103400	9242596	1585	1585	1585	1585	20
585	20240911	103300	9210896	1585	1592	1592	1585	445
586	20240911	103200	8502519	1593	1593	1593	1593	118
587	20240911	103100	8314545	1596	1596	1596	1596	0
588	20240911	103000	8314545	1596	1596	1596	1596	0
589	20240911	102900	8314545	1596	1596	1596	1596	0
590	20240911	102800	8314545	1596	1593	1596	1593	111
591	20240911	102700	8137709	1593	1593	1593	1593	0
592	20240911	102600	8137709	1593	1593	1593	1593	0
593	20240911	102500	8137709	1593	1593	1593	1593	0
594	20240911	102400	8137709	1593	1593	1593	1593	0
595	20240911	102300	8137709	1593	1593	1593	1593	0
596	20240911	102200	8137709	1593	1593	1593	1593	0
597	20240911	102100	8137709	1593	1593	1593	1593	0
598	20240911	102000	8137709	1593	1593	1593	1593	0
599	20240911	101900	8137709	1593	1593	1593	1593	0
600	20240911	101800	8137709	1593	1593	1593	1593	0
601	20240911	101700	8137709	1593	1593	1593	1593	0
602	20240911	101600	8137709	1593	1593	1593	1593	0
603	20240911	101500	8137709	1593	1593	1593	1593	0
604	20240911	101400	8137709	1593	1593	1593	1593	0
605	20240911	101300	8137709	1593	1593	1593	1593	0
606	20240911	101200	8137709	1593	1593	1593	1593	0
607	20240911	101100	8137709	1593	1593	1593	1593	0
608	20240911	101000	8137709	1593	1593	1593	1593	0
609	20240911	100900	8137709	1593	1593	1593	1593	0
610	20240911	100800	8137709	1593	1593	1593	1593	0
611	20240911	100700	8137709	1593	1593	1593	1593	0
612	20240911	100600	8137709	1593	1593	1593	1593	1
613	20240911	100500	8136116	1595	1595	1595	1595	0
614	20240911	100400	8136116	1595	1595	1595	1595	0
615	20240911	100300	8136116	1595	1595	1595	1595	0
616	20240911	100200	8136116	1595	1595	1595	1595	0
617	20240911	100100	8136116	1595	1595	1595	1595	0
618	20240911	100000	8136116	1595	1595	1595	1595	0
619	20240911	095900	8136116	1595	1595	1595	1595	0
620	20240911	095800	8136116	1595	1595	1595	1595	0
621	20240911	095700	8136116	1595	1595	1595	1595	0
622	20240911	095600	8136116	1595	1595	1595	1595	0
623	20240911	095500	8136116	1595	1594	1595	1594	32
624	20240911	095400	8085077	1595	1594	1595	1594	122
625	20240911	095300	7890494	1595	1594	1595	1594	38
626	20240911	095200	7829887	1594	1594	1594	1594	1
627	20240911	095100	7828293	1597	1597	1597	1597	0
628	20240911	095000	7828293	1597	1597	1597	1597	0
629	20240911	094900	7828293	1597	1597	1597	1597	0
630	20240911	094800	7828293	1597	1597	1597	1597	0
631	20240911	094700	7828293	1597	1597	1597	1597	0
632	20240911	094600	7828293	1597	1597	1597	1597	289
633	20240911	094500	7366760	1600	1600	1600	1600	100
634	20240911	094400	7206760	1604	1604	1604	1604	340
635	20240911	094300	6661400	1606	1606	1606	1606	0
636	20240911	094200	6661400	1606	1606	1606	1606	0
637	20240911	094100	6661400	1606	1606	1606	1605	104
638	20240911	094000	6494382	1606	1607	1607	1604	1203
639	20240911	093900	4562155	1607	1608	1608	1607	3
640	20240911	093800	4557332	1608	1608	1608	1608	1
641	20240911	093700	4555724	1607	1607	1607	1607	2
642	20240911	093600	4552510	1607	1607	1607	1607	0
643	20240911	093500	4552510	1607	1607	1607	1607	0
644	20240911	093400	4552510	1607	1607	1607	1607	0
645	20240911	093300	4552510	1607	1606	1607	1606	11
646	20240911	093200	4534834	1607	1613	1613	1606	588
647	20240911	093100	3588495	1611	1611	1611	1611	0
648	20240911	093000	3588495	1611	1611	1611	1611	0
649	20240911	092900	3588495	1611	1611	1611	1611	0
650	20240911	092800	3588495	1611	1604	1611	1604	579
651	20240911	092700	2659156	1605	1605	1605	1605	0
652	20240911	092600	2659156	1605	1605	1605	1605	0
653	20240911	092500	2659156	1605	1605	1605	1605	0
654	20240911	092400	2659156	1605	1605	1605	1605	10
655	20240911	092300	2643106	1604	1599	1604	1599	48
656	20240911	092200	2566119	1601	1594	1601	1594	266
657	20240911	092100	2140307	1592	1589	1592	1589	64
658	20240911	092000	2038476	1585	1583	1586	1583	37
659	20240911	091900	1979885	1583	1582	1583	1582	80
660	20240911	091800	1853269	1582	1579	1603	1579	55
661	20240911	091700	1766301	1576	1572	1576	1572	174
662	20240911	091600	1492640	1574	1568	1576	1568	324
663	20240911	091500	983177	1573	1572	1573	1566	381
664	20240911	091400	383957	1572	1563	1572	1562	44
665	20240911	091300	315050	1572	1581	1581	1572	61
666	20240911	091200	218810	1572	1572	1572	1572	15
667	20240911	091100	195230	1555	1555	1555	1555	0
668	20240911	091000	195230	1555	1555	1555	1555	0
669	20240911	090900	195230	1555	1555	1555	1555	0
670	20240911	090800	195230	1555	1555	1555	1555	0
671	20240911	090700	195230	1555	1555	1555	1555	0
672	20240911	090600	195230	1555	1555	1555	1555	0
673	20240911	090500	195230	1555	1555	1555	1555	0
674	20240911	090400	195230	1555	1555	1555	1555	0
675	20240911	090300	195230	1555	1555	1555	1555	56
676	20240911	090200	108150	1545	1545	1545	1545	4
677	20240911	090100	101970	1545	1545	1545	1545	0
678	20240911	090000	101970	1545	1545	1545	1545	66