KissMeData/035460/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	191600	22505535	1752	1752	1752	1752	804
3	20240909	191500	22505535	1752	1752	1752	1752	0
4	20240909	191400	22505535	1752	1752	1752	1752	0
5	20240909	191300	22505535	1752	1752	1752	1752	0
6	20240909	191200	22505535	1752	1752	1752	1752	0
7	20240909	191100	22505535	1752	1752	1752	1752	0
8	20240909	191000	22505535	1752	1752	1752	1752	0
9	20240909	190900	22505535	1752	1752	1752	1752	0
10	20240909	190800	22505535	1752	1752	1752	1752	0
11	20240909	190700	22505535	1752	1752	1752	1752	0
12	20240909	190600	22505535	1752	1752	1752	1752	0
13	20240909	190500	22505535	1752	1752	1752	1752	0
14	20240909	190400	22505535	1752	1752	1752	1752	0
15	20240909	190300	22505535	1752	1752	1752	1752	0
16	20240909	190200	22505535	1752	1752	1752	1752	0
17	20240909	190100	22505535	1752	1752	1752	1752	0
18	20240909	190000	22505535	1752	1752	1752	1752	0
19	20240909	185900	22505535	1752	1752	1752	1752	0
20	20240909	185800	22505535	1752	1752	1752	1752	0
21	20240909	185700	22505535	1752	1752	1752	1752	0
22	20240909	185600	22505535	1752	1752	1752	1752	0
23	20240909	185500	22505535	1752	1752	1752	1752	0
24	20240909	185400	22505535	1752	1752	1752	1752	0
25	20240909	185300	22505535	1752	1752	1752	1752	0
26	20240909	185200	22505535	1752	1752	1752	1752	0
27	20240909	185100	22505535	1752	1752	1752	1752	0
28	20240909	185000	22505535	1752	1752	1752	1752	0
29	20240909	184900	22505535	1752	1752	1752	1752	0
30	20240909	184800	22505535	1752	1752	1752	1752	0
31	20240909	184700	22505535	1752	1752	1752	1752	0
32	20240909	184600	22505535	1752	1752	1752	1752	804
33	20240909	184500	22505535	1752	1752	1752	1752	0
34	20240909	184400	22505535	1752	1752	1752	1752	0
35	20240909	184300	22505535	1752	1752	1752	1752	0
36	20240909	184200	22505535	1752	1752	1752	1752	0
37	20240909	184100	22505535	1752	1752	1752	1752	0
38	20240909	184000	22505535	1752	1752	1752	1752	0
39	20240909	183900	22505535	1752	1752	1752	1752	0
40	20240909	183800	22505535	1752	1752	1752	1752	0
41	20240909	183700	22505535	1752	1752	1752	1752	0
42	20240909	183600	22505535	1752	1752	1752	1752	0
43	20240909	183500	22505535	1752	1752	1752	1752	0
44	20240909	183400	22505535	1752	1752	1752	1752	0
45	20240909	183300	22505535	1752	1752	1752	1752	0
46	20240909	183200	22505535	1752	1752	1752	1752	0
47	20240909	183100	22505535	1752	1752	1752	1752	0
48	20240909	183000	22505535	1752	1752	1752	1752	0
49	20240909	182900	22505535	1752	1752	1752	1752	0
50	20240909	182800	22505535	1752	1752	1752	1752	0
51	20240909	182700	22505535	1752	1752	1752	1752	0
52	20240909	182600	22505535	1752	1752	1752	1752	0
53	20240909	182500	22505535	1752	1752	1752	1752	0
54	20240909	182400	22505535	1752	1752	1752	1752	0
55	20240909	182300	22505535	1752	1752	1752	1752	0
56	20240909	182200	22505535	1752	1752	1752	1752	0
57	20240909	182100	22505535	1752	1752	1752	1752	0
58	20240909	182000	22505535	1752	1752	1752	1752	0
59	20240909	181900	22505535	1752	1752	1752	1752	0
60	20240909	181800	22505535	1752	1752	1752	1752	0
61	20240909	181700	22505535	1752	1752	1752	1752	0
62	20240909	181600	22505535	1752	1752	1752	1752	804
63	20240909	181500	22505535	1752	1752	1752	1752	0
64	20240909	181400	22505535	1752	1752	1752	1752	0
65	20240909	181300	22505535	1752	1752	1752	1752	0
66	20240909	181200	22505535	1752	1752	1752	1752	0
67	20240909	181100	22505535	1752	1752	1752	1752	0
68	20240909	181000	22505535	1752	1752	1752	1752	0
69	20240909	180900	22505535	1752	1752	1752	1752	0
70	20240909	180800	22505535	1752	1752	1752	1752	0
71	20240909	180700	22505535	1752	1752	1752	1752	0
72	20240909	180600	22505535	1752	1752	1752	1752	0
73	20240909	180500	22505535	1752	1752	1752	1752	0
74	20240909	180400	22505535	1752	1752	1752	1752	0
75	20240909	180300	22505535	1752	1752	1752	1752	0
76	20240909	180200	22505535	1752	1752	1752	1752	0
77	20240909	180100	22505535	1752	1752	1752	1752	0
78	20240909	180000	22505535	1752	1752	1752	1752	0
79	20240909	175900	22505535	1752	1752	1752	1752	0
80	20240909	175800	22505535	1752	1752	1752	1752	0
81	20240909	175700	22505535	1752	1752	1752	1752	0
82	20240909	175600	22505535	1752	1752	1752	1752	0
83	20240909	175500	22505535	1752	1752	1752	1752	0
84	20240909	175400	22505535	1752	1752	1752	1752	0
85	20240909	175300	22505535	1752	1752	1752	1752	0
86	20240909	175200	22505535	1752	1752	1752	1752	0
87	20240909	175100	22505535	1752	1752	1752	1752	0
88	20240909	175000	22505535	1752	1752	1752	1752	0
89	20240909	174900	22505535	1752	1752	1752	1752	0
90	20240909	174800	22505535	1752	1752	1752	1752	0
91	20240909	174700	22505535	1752	1752	1752	1752	0
92	20240909	174600	22505535	1752	1752	1752	1752	804
93	20240909	174500	22505535	1752	1752	1752	1752	0
94	20240909	174400	22505535	1752	1752	1752	1752	0
95	20240909	174300	22505535	1752	1752	1752	1752	0
96	20240909	174200	22505535	1752	1752	1752	1752	0
97	20240909	174100	22505535	1752	1752	1752	1752	0
98	20240909	174000	22505535	1752	1752	1752	1752	0
99	20240909	173900	22505535	1752	1752	1752	1752	0
100	20240909	173800	22505535	1752	1752	1752	1752	0
101	20240909	173700	22505535	1752	1752	1752	1752	0
102	20240909	173600	22505535	1752	1752	1752	1752	0
103	20240909	173500	22505535	1752	1752	1752	1752	0
104	20240909	173400	22505535	1752	1752	1752	1752	0
105	20240909	173300	22505535	1752	1752	1752	1752	0
106	20240909	173200	22505535	1752	1752	1752	1752	0
107	20240909	173100	22505535	1752	1752	1752	1752	0
108	20240909	173000	22505535	1752	1752	1752	1752	0
109	20240909	172900	22505535	1752	1752	1752	1752	0
110	20240909	172800	22505535	1752	1752	1752	1752	0
111	20240909	172700	22505535	1752	1752	1752	1752	0
112	20240909	172600	22505535	1752	1752	1752	1752	0
113	20240909	172500	22505535	1752	1752	1752	1752	0
114	20240909	172400	22505535	1752	1752	1752	1752	0
115	20240909	172300	22505535	1752	1752	1752	1752	0
116	20240909	172200	22505535	1752	1752	1752	1752	0
117	20240909	172100	22505535	1752	1752	1752	1752	0
118	20240909	172000	22505535	1752	1752	1752	1752	0
119	20240909	171900	22505535	1752	1752	1752	1752	0
120	20240909	171800	22505535	1752	1752	1752	1752	0
121	20240909	171700	22505535	1752	1752	1752	1752	0
122	20240909	171600	22505535	1752	1752	1752	1752	804
123	20240909	171500	22505535	1752	1752	1752	1752	0
124	20240909	171400	22505535	1752	1752	1752	1752	0
125	20240909	171300	22505535	1752	1752	1752	1752	0
126	20240909	171200	22505535	1752	1752	1752	1752	0
127	20240909	171100	22505535	1752	1752	1752	1752	0
128	20240909	171000	22505535	1752	1752	1752	1752	0
129	20240909	170900	22505535	1752	1752	1752	1752	0
130	20240909	170800	22505535	1752	1752	1752	1752	0
131	20240909	170700	22505535	1752	1752	1752	1752	0
132	20240909	170600	22505535	1752	1752	1752	1752	0
133	20240909	170500	22505535	1752	1752	1752	1752	0
134	20240909	170400	22505535	1752	1752	1752	1752	0
135	20240909	170300	22505535	1752	1752	1752	1752	0
136	20240909	170200	22505535	1752	1752	1752	1752	0
137	20240909	170100	22505535	1752	1752	1752	1752	0
138	20240909	170000	22505535	1752	1752	1752	1752	0
139	20240909	165900	22505535	1752	1752	1752	1752	0
140	20240909	165800	22505535	1752	1752	1752	1752	0
141	20240909	165700	22505535	1752	1752	1752	1752	0
142	20240909	165600	22505535	1752	1752	1752	1752	0
143	20240909	165500	22505535	1752	1752	1752	1752	0
144	20240909	165400	22505535	1752	1752	1752	1752	0
145	20240909	165300	22505535	1752	1752	1752	1752	0
146	20240909	165200	22505535	1752	1752	1752	1752	0
147	20240909	165100	22505535	1752	1752	1752	1752	0
148	20240909	165000	22505535	1752	1752	1752	1752	0
149	20240909	164900	22505535	1752	1752	1752	1752	0
150	20240909	164800	22505535	1752	1752	1752	1752	0
151	20240909	164700	22505535	1752	1752	1752	1752	0
152	20240909	164600	22505535	1752	1752	1752	1752	804
153	20240909	164500	22505535	1752	1752	1752	1752	0
154	20240909	164400	22505535	1752	1752	1752	1752	0
155	20240909	164300	22505535	1752	1752	1752	1752	0
156	20240909	164200	22505535	1752	1752	1752	1752	0
157	20240909	164100	22505535	1752	1752	1752	1752	0
158	20240909	164000	22505535	1752	1752	1752	1752	0
159	20240909	163900	22505535	1752	1752	1752	1752	0
160	20240909	163800	22505535	1752	1752	1752	1752	0
161	20240909	163700	22505535	1752	1752	1752	1752	0
162	20240909	163600	22505535	1752	1752	1752	1752	0
163	20240909	163500	22505535	1752	1752	1752	1752	0
164	20240909	163400	22505535	1752	1752	1752	1752	0
165	20240909	163300	22505535	1752	1752	1752	1752	0
166	20240909	163200	22505535	1752	1752	1752	1752	0
167	20240909	163100	22505535	1752	1752	1752	1752	0
168	20240909	163000	22505535	1752	1752	1752	1752	0
169	20240909	162900	22505535	1752	1752	1752	1752	0
170	20240909	162800	22505535	1752	1752	1752	1752	0
171	20240909	162700	22505535	1752	1752	1752	1752	0
172	20240909	162600	22505535	1752	1752	1752	1752	0
173	20240909	162500	22505535	1752	1752	1752	1752	0
174	20240909	162400	22505535	1752	1752	1752	1752	0
175	20240909	162300	22505535	1752	1752	1752	1752	0
176	20240909	162200	22505535	1752	1752	1752	1752	0
177	20240909	162100	22505535	1752	1752	1752	1752	0
178	20240909	162000	22505535	1752	1752	1752	1752	0
179	20240909	161900	22505535	1752	1752	1752	1752	0
180	20240909	161800	22505535	1752	1752	1752	1752	0
181	20240909	161700	22505535	1752	1752	1752	1752	0
182	20240909	161600	22505535	1752	1752	1752	1752	804
183	20240909	161500	22505535	1752	1752	1752	1752	0
184	20240909	161400	22505535	1752	1752	1752	1752	0
185	20240909	161300	22505535	1752	1752	1752	1752	0
186	20240909	161200	22505535	1752	1752	1752	1752	0
187	20240909	161100	22505535	1752	1752	1752	1752	0
188	20240909	161000	22505535	1752	1752	1752	1752	0
189	20240909	160900	22505535	1752	1752	1752	1752	0
190	20240909	160800	22505535	1752	1752	1752	1752	0
191	20240909	160700	22505535	1752	1752	1752	1752	0
192	20240909	160600	22505535	1752	1752	1752	1752	0
193	20240909	160500	22505535	1752	1752	1752	1752	0
194	20240909	160400	22505535	1752	1752	1752	1752	0
195	20240909	160300	22505535	1752	1752	1752	1752	0
196	20240909	160200	22505535	1752	1752	1752	1752	0
197	20240909	160100	22505535	1752	1752	1752	1752	0
198	20240909	160000	22505535	1752	1752	1752	1752	0
199	20240909	155900	22505535	1752	1752	1752	1752	0
200	20240909	155800	22505535	1752	1752	1752	1752	0
201	20240909	155700	22505535	1752	1752	1752	1752	0
202	20240909	155600	22505535	1752	1752	1752	1752	0
203	20240909	155500	22505535	1752	1752	1752	1752	0
204	20240909	155400	22505535	1752	1752	1752	1752	0
205	20240909	155300	22505535	1752	1752	1752	1752	0
206	20240909	155200	22505535	1752	1752	1752	1752	0
207	20240909	155100	22505535	1752	1752	1752	1752	0
208	20240909	155000	22505535	1752	1752	1752	1752	0
209	20240909	154900	22505535	1752	1752	1752	1752	0
210	20240909	154800	22505535	1752	1752	1752	1752	0
211	20240909	154700	22505535	1752	1752	1752	1752	0
212	20240909	154600	22505535	1752	1752	1752	1752	804
213	20240909	154500	22505535	1752	1752	1752	1752	0
214	20240909	154400	22505535	1752	1752	1752	1752	0
215	20240909	154300	22505535	1752	1752	1752	1752	0
216	20240909	154200	22505535	1752	1752	1752	1752	0
217	20240909	154100	22505535	1752	1752	1752	1752	0
218	20240909	154000	22505535	1752	1752	1752	1752	0
219	20240909	153900	22505535	1752	1752	1752	1752	0
220	20240909	153800	22505535	1752	1752	1752	1752	0
221	20240909	153700	22505535	1752	1752	1752	1752	0
222	20240909	153600	22505535	1752	1752	1752	1752	0
223	20240909	153500	22505535	1752	1752	1752	1752	0
224	20240909	153400	22505535	1752	1752	1752	1752	0
225	20240909	153300	22505535	1752	1752	1752	1752	0
226	20240909	153200	22505535	1752	1752	1752	1752	0
227	20240909	153100	22505535	1752	1752	1752	1752	0
228	20240909	153000	22505535	1752	1752	1752	1752	804
229	20240909	152900	21096927	1753	1753	1753	1753	0
230	20240909	152800	21096927	1753	1753	1753	1753	0
231	20240909	152700	21096927	1753	1753	1753	1753	0
232	20240909	152600	21096927	1753	1753	1753	1753	0
233	20240909	152500	21096927	1753	1753	1753	1753	0
234	20240909	152400	21096927	1753	1753	1753	1753	0
235	20240909	152300	21096927	1753	1753	1753	1753	0
236	20240909	152200	21096927	1753	1753	1753	1753	0
237	20240909	152100	21096927	1753	1753	1753	1753	0
238	20240909	152000	21096927	1753	1753	1753	1753	0
239	20240909	151900	21096927	1753	1753	1753	1753	0
240	20240909	151800	21096927	1753	1753	1753	1753	0
241	20240909	151700	21096927	1753	1753	1753	1753	0
242	20240909	151600	21096927	1753	1753	1753	1753	0
243	20240909	151500	21096927	1753	1753	1753	1753	0
244	20240909	151400	21096927	1753	1753	1753	1753	0
245	20240909	151300	21096927	1753	1753	1753	1753	0
246	20240909	151200	21096927	1753	1753	1753	1753	0
247	20240909	151100	21096927	1753	1753	1753	1753	0
248	20240909	151000	21096927	1753	1753	1753	1753	0
249	20240909	150900	21096927	1753	1753	1753	1753	0
250	20240909	150800	21096927	1753	1753	1753	1753	0
251	20240909	150700	21096927	1753	1753	1753	1753	0
252	20240909	150600	21096927	1753	1753	1753	1753	0
253	20240909	150500	21096927	1753	1753	1753	1753	0
254	20240909	150400	21096927	1753	1753	1753	1753	0
255	20240909	150300	21096927	1753	1753	1753	1753	0
256	20240909	150200	21096927	1753	1753	1753	1753	0
257	20240909	150100	21096927	1753	1753	1753	1753	0
258	20240909	150000	21096927	1753	1753	1753	1753	0
259	20240909	145900	21096927	1753	1753	1753	1753	0
260	20240909	145800	21096927	1753	1753	1753	1753	0
261	20240909	145700	21096927	1753	1753	1753	1753	0
262	20240909	145600	21096927	1753	1753	1753	1753	0
263	20240909	145500	21096927	1753	1753	1753	1753	0
264	20240909	145400	21096927	1753	1753	1753	1753	0
265	20240909	145300	21096927	1753	1753	1753	1753	0
266	20240909	145200	21096927	1753	1753	1753	1753	0
267	20240909	145100	21096927	1753	1753	1753	1753	101
268	20240909	145000	20919874	1753	1753	1753	1753	0
269	20240909	144900	20919874	1753	1753	1753	1753	0
270	20240909	144800	20919874	1753	1753	1753	1753	0
271	20240909	144700	20919874	1753	1753	1753	1753	0
272	20240909	144600	20919874	1753	1753	1753	1753	0
273	20240909	144500	20919874	1753	1753	1753	1753	2
274	20240909	144400	20916368	1753	1753	1753	1753	0
275	20240909	144300	20916368	1753	1753	1753	1753	0
276	20240909	144200	20916368	1753	1753	1753	1753	0
277	20240909	144100	20916368	1753	1753	1753	1753	0
278	20240909	144000	20916368	1753	1753	1753	1753	0
279	20240909	143900	20916368	1753	1753	1753	1753	0
280	20240909	143800	20916368	1753	1753	1753	1753	0
281	20240909	143700	20916368	1753	1753	1753	1753	0
282	20240909	143600	20916368	1753	1753	1753	1753	0
283	20240909	143500	20916368	1753	1753	1753	1753	0
284	20240909	143400	20916368	1753	1753	1753	1753	0
285	20240909	143300	20916368	1753	1753	1753	1753	0
286	20240909	143200	20916368	1753	1753	1753	1753	0
287	20240909	143100	20916368	1753	1753	1753	1753	0
288	20240909	143000	20916368	1753	1753	1753	1753	2
289	20240909	142900	20912862	1754	1754	1754	1754	0
290	20240909	142800	20912862	1754	1754	1754	1754	0
291	20240909	142700	20912862	1754	1754	1754	1754	0
292	20240909	142600	20912862	1754	1754	1754	1754	0
293	20240909	142500	20912862	1754	1754	1754	1754	0
294	20240909	142400	20912862	1754	1754	1754	1754	0
295	20240909	142300	20912862	1754	1754	1754	1754	0
296	20240909	142200	20912862	1754	1754	1754	1754	0
297	20240909	142100	20912862	1754	1754	1754	1754	0
298	20240909	142000	20912862	1754	1754	1754	1754	0
299	20240909	141900	20912862	1754	1754	1754	1754	0
300	20240909	141800	20912862	1754	1754	1754	1754	0
301	20240909	141700	20912862	1754	1754	1754	1754	0
302	20240909	141600	20912862	1754	1754	1754	1754	0
303	20240909	141500	20912862	1754	1754	1754	1754	0
304	20240909	141400	20912862	1754	1754	1754	1754	0
305	20240909	141300	20912862	1754	1754	1754	1754	0
306	20240909	141200	20912862	1754	1754	1754	1754	0
307	20240909	141100	20912862	1754	1754	1754	1754	0
308	20240909	141000	20912862	1754	1754	1754	1754	0
309	20240909	140900	20912862	1754	1754	1754	1754	0
310	20240909	140800	20912862	1754	1754	1754	1754	0
311	20240909	140700	20912862	1754	1754	1754	1754	0
312	20240909	140600	20912862	1754	1754	1754	1754	0
313	20240909	140500	20912862	1754	1754	1754	1754	0
314	20240909	140400	20912862	1754	1754	1754	1754	0
315	20240909	140300	20912862	1754	1754	1754	1754	0
316	20240909	140200	20912862	1754	1754	1754	1754	0
317	20240909	140100	20912862	1754	1754	1754	1754	0
318	20240909	140000	20912862	1754	1754	1754	1754	0
319	20240909	135900	20912862	1754	1754	1754	1754	1
320	20240909	135800	20911108	1755	1749	1755	1746	101
321	20240909	135700	20734658	1755	1755	1755	1755	0
322	20240909	135600	20734658	1755	1755	1755	1755	0
323	20240909	135500	20734658	1755	1755	1755	1755	0
324	20240909	135400	20734658	1755	1755	1755	1755	0
325	20240909	135300	20734658	1755	1755	1755	1755	0
326	20240909	135200	20734658	1755	1755	1755	1755	0
327	20240909	135100	20734658	1755	1755	1755	1755	0
328	20240909	135000	20734658	1755	1755	1755	1755	0
329	20240909	134900	20734658	1755	1755	1755	1755	0
330	20240909	134800	20734658	1755	1755	1755	1755	0
331	20240909	134700	20734658	1755	1755	1755	1755	0
332	20240909	134600	20734658	1755	1755	1755	1755	0
333	20240909	134500	20734658	1755	1754	1755	1754	80
334	20240909	134400	20594332	1754	1754	1754	1754	0
335	20240909	134300	20594332	1754	1754	1754	1754	0
336	20240909	134200	20594332	1754	1754	1754	1754	0
337	20240909	134100	20594332	1754	1754	1754	1754	0
338	20240909	134000	20594332	1754	1754	1754	1754	0
339	20240909	133900	20594332	1754	1754	1754	1754	0
340	20240909	133800	20594332	1754	1754	1754	1754	0
341	20240909	133700	20594332	1754	1754	1754	1754	0
342	20240909	133600	20594332	1754	1754	1754	1754	0
343	20240909	133500	20594332	1754	1754	1754	1754	0
344	20240909	133400	20594332	1754	1754	1754	1754	0
345	20240909	133300	20594332	1754	1754	1754	1754	0
346	20240909	133200	20594332	1754	1754	1754	1754	0
347	20240909	133100	20594332	1754	1754	1754	1754	0
348	20240909	133000	20594332	1754	1754	1754	1754	0
349	20240909	132900	20594332	1754	1754	1754	1754	100
350	20240909	132800	20418932	1754	1754	1754	1754	0
351	20240909	132700	20418932	1754	1754	1754	1754	0
352	20240909	132600	20418932	1754	1754	1754	1754	0
353	20240909	132500	20418932	1754	1754	1754	1754	0
354	20240909	132400	20418932	1754	1754	1754	1754	0
355	20240909	132300	20418932	1754	1754	1754	1754	0
356	20240909	132200	20418932	1754	1754	1754	1754	0
357	20240909	132100	20418932	1754	1754	1754	1754	0
358	20240909	132000	20418932	1754	1754	1754	1754	0
359	20240909	131900	20418932	1754	1754	1754	1754	0
360	20240909	131800	20418932	1754	1754	1754	1754	0
361	20240909	131700	20418932	1754	1754	1754	1754	0
362	20240909	131600	20418932	1754	1754	1754	1754	0
363	20240909	131500	20418932	1754	1754	1754	1754	0
364	20240909	131400	20418932	1754	1754	1754	1754	0
365	20240909	131300	20418932	1754	1754	1754	1754	1
366	20240909	131200	20417178	1755	1755	1755	1755	0
367	20240909	131100	20417178	1755	1755	1755	1755	0
368	20240909	131000	20417178	1755	1755	1755	1755	0
369	20240909	130900	20417178	1755	1755	1755	1755	0
370	20240909	130800	20417178	1755	1755	1755	1755	0
371	20240909	130700	20417178	1755	1755	1755	1755	0
372	20240909	130600	20417178	1755	1755	1755	1755	0
373	20240909	130500	20417178	1755	1755	1755	1755	0
374	20240909	130400	20417178	1755	1755	1755	1755	0
375	20240909	130300	20417178	1755	1755	1755	1755	0
376	20240909	130200	20417178	1755	1755	1755	1755	0
377	20240909	130100	20417178	1755	1755	1755	1755	0
378	20240909	130000	20417178	1755	1755	1755	1755	0
379	20240909	125900	20417178	1755	1755	1755	1755	0
380	20240909	125800	20417178	1755	1755	1755	1755	0
381	20240909	125700	20417178	1755	1755	1755	1755	0
382	20240909	125600	20417178	1755	1755	1755	1755	0
383	20240909	125500	20417178	1755	1755	1755	1755	0
384	20240909	125400	20417178	1755	1755	1755	1755	0
385	20240909	125300	20417178	1755	1755	1755	1755	0
386	20240909	125200	20417178	1755	1755	1755	1755	0
387	20240909	125100	20417178	1755	1755	1755	1755	0
388	20240909	125000	20417178	1755	1755	1755	1755	0
389	20240909	124900	20417178	1755	1755	1755	1755	0
390	20240909	124800	20417178	1755	1754	1755	1754	4
391	20240909	124700	20410159	1745	1750	1750	1745	13
392	20240909	124600	20387444	1745	1745	1745	1745	0
393	20240909	124500	20387444	1745	1745	1745	1745	0
394	20240909	124400	20387444	1745	1745	1745	1745	0
395	20240909	124300	20387444	1745	1745	1745	1745	0
396	20240909	124200	20387444	1745	1745	1745	1745	0
397	20240909	124100	20387444	1745	1745	1745	1745	0
398	20240909	124000	20387444	1745	1745	1745	1745	0
399	20240909	123900	20387444	1745	1745	1745	1745	3
400	20240909	123800	20382209	1745	1745	1745	1745	0
401	20240909	123700	20382209	1745	1745	1745	1745	0
402	20240909	123600	20382209	1745	1745	1745	1745	0
403	20240909	123500	20382209	1745	1753	1753	1745	97
404	20240909	123400	20212685	1756	1756	1756	1756	0
405	20240909	123300	20212685	1756	1756	1756	1756	0
406	20240909	123200	20212685	1756	1756	1756	1756	0
407	20240909	123100	20212685	1756	1756	1756	1756	0
408	20240909	123000	20212685	1756	1756	1756	1756	0
409	20240909	122900	20212685	1756	1756	1756	1756	0
410	20240909	122800	20212685	1756	1756	1756	1756	0
411	20240909	122700	20212685	1756	1756	1756	1756	0
412	20240909	122600	20212685	1756	1756	1756	1756	0
413	20240909	122500	20212685	1756	1756	1756	1756	0
414	20240909	122400	20212685	1756	1756	1756	1756	0
415	20240909	122300	20212685	1756	1756	1756	1756	0
416	20240909	122200	20212685	1756	1756	1756	1756	0
417	20240909	122100	20212685	1756	1756	1756	1756	0
418	20240909	122000	20212685	1756	1756	1756	1756	0
419	20240909	121900	20212685	1756	1756	1756	1756	0
420	20240909	121800	20212685	1756	1756	1756	1756	0
421	20240909	121700	20212685	1756	1756	1756	1756	0
422	20240909	121600	20212685	1756	1756	1756	1756	0
423	20240909	121500	20212685	1756	1756	1756	1756	0
424	20240909	121400	20212685	1756	1756	1756	1756	0
425	20240909	121300	20212685	1756	1756	1756	1756	0
426	20240909	121200	20212685	1756	1756	1756	1756	0
427	20240909	121100	20212685	1756	1756	1756	1756	0
428	20240909	121000	20212685	1756	1756	1756	1756	0
429	20240909	120900	20212685	1756	1756	1756	1756	1
430	20240909	120800	20210929	1755	1755	1755	1755	0
431	20240909	120700	20210929	1755	1755	1755	1755	0
432	20240909	120600	20210929	1755	1755	1755	1755	22
433	20240909	120500	20172319	1757	1757	1757	1757	0
434	20240909	120400	20172319	1757	1757	1757	1757	0
435	20240909	120300	20172319	1757	1757	1757	1757	0
436	20240909	120200	20172319	1757	1757	1757	1757	0
437	20240909	120100	20172319	1757	1757	1757	1757	0
438	20240909	120000	20172319	1757	1757	1757	1757	0
439	20240909	115900	20172319	1757	1757	1757	1757	0
440	20240909	115800	20172319	1757	1757	1757	1757	1
441	20240909	115700	20170562	1748	1748	1748	1748	0
442	20240909	115600	20170562	1748	1748	1748	1748	0
443	20240909	115500	20170562	1748	1748	1748	1748	0
444	20240909	115400	20170562	1748	1748	1748	1748	0
445	20240909	115300	20170562	1748	1748	1748	1748	0
446	20240909	115200	20170562	1748	1748	1748	1748	0
447	20240909	115100	20170562	1748	1750	1750	1748	10
448	20240909	115000	20153079	1757	1757	1757	1757	0
449	20240909	114900	20153079	1757	1757	1757	1757	0
450	20240909	114800	20153079	1757	1757	1757	1757	0
451	20240909	114700	20153079	1757	1757	1757	1757	0
452	20240909	114600	20153079	1757	1757	1757	1757	0
453	20240909	114500	20153079	1757	1757	1757	1757	0
454	20240909	114400	20153079	1757	1757	1757	1757	0
455	20240909	114300	20153079	1757	1757	1757	1757	0
456	20240909	114200	20153079	1757	1757	1757	1757	0
457	20240909	114100	20153079	1757	1757	1757	1757	0
458	20240909	114000	20153079	1757	1757	1757	1757	0
459	20240909	113900	20153079	1757	1757	1757	1757	0
460	20240909	113800	20153079	1757	1757	1757	1757	0
461	20240909	113700	20153079	1757	1757	1757	1757	0
462	20240909	113600	20153079	1757	1757	1757	1757	0
463	20240909	113500	20153079	1757	1757	1757	1757	1
464	20240909	113400	20151322	1744	1744	1744	1744	0
465	20240909	113300	20151322	1744	1744	1744	1744	16
466	20240909	113200	20123418	1743	1749	1749	1743	316
467	20240909	113100	19571266	1774	1774	1774	1774	0
468	20240909	113000	19571266	1774	1774	1774	1774	0
469	20240909	112900	19571266	1774	1774	1774	1774	0
470	20240909	112800	19571266	1774	1774	1774	1774	0
471	20240909	112700	19571266	1774	1774	1774	1774	0
472	20240909	112600	19571266	1774	1774	1774	1774	0
473	20240909	112500	19571266	1774	1774	1774	1774	0
474	20240909	112400	19571266	1774	1774	1774	1774	0
475	20240909	112300	19571266	1774	1774	1774	1774	34
476	20240909	112200	19510950	1749	1749	1749	1749	0
477	20240909	112100	19510950	1749	1749	1749	1749	0
478	20240909	112000	19510950	1749	1749	1749	1749	0
479	20240909	111900	19510950	1749	1749	1749	1749	0
480	20240909	111800	19510950	1749	1749	1749	1749	0
481	20240909	111700	19510950	1749	1749	1749	1749	0
482	20240909	111600	19510950	1749	1749	1749	1749	0
483	20240909	111500	19510950	1749	1749	1749	1749	0
484	20240909	111400	19510950	1749	1749	1749	1749	0
485	20240909	111300	19510950	1749	1749	1749	1749	0
486	20240909	111200	19510950	1749	1749	1749	1749	63
487	20240909	111100	19400763	1776	1776	1776	1776	0
488	20240909	111000	19400763	1776	1776	1776	1776	0
489	20240909	110900	19400763	1776	1776	1776	1776	0
490	20240909	110800	19400763	1776	1776	1776	1776	0
491	20240909	110700	19400763	1776	1776	1776	1776	0
492	20240909	110600	19400763	1776	1776	1776	1776	0
493	20240909	110500	19400763	1776	1776	1776	1776	0
494	20240909	110400	19400763	1776	1776	1776	1776	0
495	20240909	110300	19400763	1776	1776	1776	1776	0
496	20240909	110200	19400763	1776	1776	1776	1776	0
497	20240909	110100	19400763	1776	1776	1776	1776	0
498	20240909	110000	19400763	1776	1776	1776	1776	0
499	20240909	105900	19400763	1776	1776	1776	1776	0
500	20240909	105800	19400763	1776	1776	1776	1776	0
501	20240909	105700	19400763	1776	1776	1776	1776	16
502	20240909	105600	19372347	1776	1776	1776	1776	0
503	20240909	105500	19372347	1776	1776	1776	1776	0
504	20240909	105400	19372347	1776	1776	1776	1776	0
505	20240909	105300	19372347	1776	1776	1776	1776	0
506	20240909	105200	19372347	1776	1776	1776	1776	0
507	20240909	105100	19372347	1776	1776	1776	1776	0
508	20240909	105000	19372347	1776	1776	1776	1776	0
509	20240909	104900	19372347	1776	1776	1776	1776	0
510	20240909	104800	19372347	1776	1745	1776	1745	1640
511	20240909	104700	16502413	1745	1745	1745	1745	0
512	20240909	104600	16502413	1745	1745	1745	1745	0
513	20240909	104500	16502413	1745	1745	1745	1745	0
514	20240909	104400	16502413	1745	1745	1745	1745	0
515	20240909	104300	16502413	1745	1745	1745	1745	0
516	20240909	104200	16502413	1745	1745	1745	1745	0
517	20240909	104100	16502413	1745	1745	1745	1745	0
518	20240909	104000	16502413	1745	1745	1745	1745	0
519	20240909	103900	16502413	1745	1745	1745	1745	0
520	20240909	103800	16502413	1745	1745	1745	1745	0
521	20240909	103700	16502413	1745	1745	1745	1745	1
522	20240909	103600	16500668	1743	1743	1743	1743	0
523	20240909	103500	16500668	1743	1743	1743	1743	0
524	20240909	103400	16500668	1743	1743	1743	1743	0
525	20240909	103300	16500668	1743	1743	1743	1743	0
526	20240909	103200	16500668	1743	1743	1743	1743	1553
527	20240909	103100	13793789	1743	1743	1743	1743	0
528	20240909	103000	13793789	1743	1743	1743	1743	0
529	20240909	102900	13793789	1743	1743	1743	1743	447
530	20240909	102800	13014668	1743	1743	1743	1743	23
531	20240909	102700	12974579	1743	1743	1743	1743	0
532	20240909	102600	12974579	1743	1743	1743	1743	0
533	20240909	102500	12974579	1743	1743	1743	1743	0
534	20240909	102400	12974579	1743	1743	1743	1743	0
535	20240909	102300	12974579	1743	1743	1743	1743	40
536	20240909	102200	12904859	1732	1732	1732	1732	0
537	20240909	102100	12904859	1732	1732	1732	1732	0
538	20240909	102000	12904859	1732	1732	1732	1732	0
539	20240909	101900	12904859	1732	1732	1732	1732	0
540	20240909	101800	12904859	1732	1732	1732	1732	0
541	20240909	101700	12904859	1732	1732	1732	1732	0
542	20240909	101600	12904859	1732	1732	1732	1732	0
543	20240909	101500	12904859	1732	1732	1732	1732	0
544	20240909	101400	12904859	1732	1732	1732	1732	1070
545	20240909	101300	11051619	1743	1743	1743	1743	0
546	20240909	101200	11051619	1743	1743	1743	1743	0
547	20240909	101100	11051619	1743	1743	1743	1743	0
548	20240909	101000	11051619	1743	1743	1743	1743	0
549	20240909	100900	11051619	1743	1743	1743	1743	0
550	20240909	100800	11051619	1743	1743	1743	1743	0
551	20240909	100700	11051619	1743	1743	1743	1743	0
552	20240909	100600	11051619	1743	1743	1743	1743	0
553	20240909	100500	11051619	1743	1743	1743	1743	0
554	20240909	100400	11051619	1743	1743	1743	1743	0
555	20240909	100300	11051619	1743	1743	1743	1743	2
556	20240909	100200	11048133	1732	1732	1732	1732	0
557	20240909	100100	11048133	1732	1732	1732	1732	0
558	20240909	100000	11048133	1732	1732	1732	1732	143
559	20240909	095900	10800457	1732	1732	1732	1732	0
560	20240909	095800	10800457	1732	1732	1732	1732	2
561	20240909	095700	10796993	1742	1742	1742	1742	0
562	20240909	095600	10796993	1742	1742	1742	1742	0
563	20240909	095500	10796993	1742	1742	1742	1742	0
564	20240909	095400	10796993	1742	1742	1742	1742	0
565	20240909	095300	10796993	1742	1742	1742	1742	20
566	20240909	095200	10762153	1742	1742	1742	1742	0
567	20240909	095100	10762153	1742	1742	1742	1742	0
568	20240909	095000	10762153	1742	1742	1742	1742	0
569	20240909	094900	10762153	1742	1742	1742	1742	0
570	20240909	094800	10762153	1742	1742	1742	1742	2
571	20240909	094700	10758669	1745	1745	1745	1745	0
572	20240909	094600	10758669	1745	1745	1745	1745	0
573	20240909	094500	10758669	1745	1745	1745	1745	0
574	20240909	094400	10758669	1745	1745	1745	1745	0
575	20240909	094300	10758669	1745	1745	1745	1745	0
576	20240909	094200	10758669	1745	1741	1745	1741	7
577	20240909	094100	10746474	1741	1741	1741	1741	1
578	20240909	094000	10744733	1742	1742	1742	1742	0
579	20240909	093900	10744733	1742	1742	1742	1742	0
580	20240909	093800	10744733	1742	1742	1742	1742	0
581	20240909	093700	10744733	1742	1742	1742	1742	0
582	20240909	093600	10744733	1742	1742	1742	1742	0
583	20240909	093500	10744733	1742	1742	1742	1742	0
584	20240909	093400	10744733	1742	1742	1742	1742	0
585	20240909	093300	10744733	1742	1742	1742	1742	0
586	20240909	093200	10744733	1742	1742	1742	1742	0
587	20240909	093100	10744733	1742	1742	1742	1742	0
588	20240909	093000	10744733	1742	1742	1742	1742	0
589	20240909	092900	10744733	1742	1742	1742	1742	0
590	20240909	092800	10744733	1742	1742	1742	1742	1
591	20240909	092700	10742991	1740	1740	1740	1740	0
592	20240909	092600	10742991	1740	1740	1740	1740	1
593	20240909	092500	10741251	1731	1731	1731	1731	0
594	20240909	092400	10741251	1731	1732	1732	1731	58
595	20240909	092300	10640840	1740	1740	1740	1740	0
596	20240909	092200	10640840	1740	1740	1740	1740	0
597	20240909	092100	10640840	1740	1740	1740	1740	0
598	20240909	092000	10640840	1740	1740	1740	1740	0
599	20240909	091900	10640840	1740	1740	1740	1740	0
600	20240909	091800	10640840	1740	1740	1740	1740	0
601	20240909	091700	10640840	1740	1740	1740	1740	3
602	20240909	091600	10635620	1731	1731	1731	1731	64
603	20240909	091500	10524836	1730	1730	1730	1730	0
604	20240909	091400	10524836	1730	1730	1730	1730	551
605	20240909	091300	9571606	1730	1731	1731	1730	4275
606	20240909	091200	2175835	1739	1739	1739	1739	1
607	20240909	091100	2174096	1730	1730	1730	1730	0
608	20240909	091000	2174096	1730	1734	1734	1730	50
609	20240909	090900	2087531	1739	1739	1739	1739	0
610	20240909	090800	2087531	1739	1739	1739	1739	0
611	20240909	090700	2087531	1739	1739	1739	1739	0
612	20240909	090600	2087531	1739	1739	1739	1739	88
613	20240909	090500	1934499	1740	1740	1740	1740	0
614	20240909	090400	1934499	1740	1740	1740	1740	0
615	20240909	090300	1934499	1740	1737	1740	1737	220
616	20240909	090200	1552062	1738	1738	1738	1738	2
617	20240909	090100	1548586	1738	1738	1738	1738	0
618	20240909	090000	1548586	1738	1740	1740	1738	890