KissMeData/168330/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	202300	140827036	1777	1777	1777	1777	622
3	20240913	202200	140827036	1777	1777	1777	1777	0
4	20240913	202100	140827036	1777	1777	1777	1777	0
5	20240913	202000	140827036	1777	1777	1777	1777	0
6	20240913	201900	140827036	1777	1777	1777	1777	0
7	20240913	201800	140827036	1777	1777	1777	1777	0
8	20240913	201700	140827036	1777	1777	1777	1777	0
9	20240913	201600	140827036	1777	1777	1777	1777	0
10	20240913	201500	140827036	1777	1777	1777	1777	0
11	20240913	201400	140827036	1777	1777	1777	1777	0
12	20240913	201300	140827036	1777	1777	1777	1777	0
13	20240913	201200	140827036	1777	1777	1777	1777	0
14	20240913	201100	140827036	1777	1777	1777	1777	0
15	20240913	201000	140827036	1777	1777	1777	1777	0
16	20240913	200900	140827036	1777	1777	1777	1777	0
17	20240913	200800	140827036	1777	1777	1777	1777	0
18	20240913	200700	140827036	1777	1777	1777	1777	0
19	20240913	200600	140827036	1777	1777	1777	1777	0
20	20240913	200500	140827036	1777	1777	1777	1777	0
21	20240913	200400	140827036	1777	1777	1777	1777	0
22	20240913	200300	140827036	1777	1777	1777	1777	0
23	20240913	200200	140827036	1777	1777	1777	1777	0
24	20240913	200100	140827036	1777	1777	1777	1777	0
25	20240913	200000	140827036	1777	1777	1777	1777	0
26	20240913	195900	140827036	1777	1777	1777	1777	0
27	20240913	195800	140827036	1777	1777	1777	1777	0
28	20240913	195700	140827036	1777	1777	1777	1777	0
29	20240913	195600	140827036	1777	1777	1777	1777	0
30	20240913	195500	140827036	1777	1777	1777	1777	0
31	20240913	195400	140827036	1777	1777	1777	1777	0
32	20240913	195300	140827036	1777	1777	1777	1777	622
33	20240913	195200	140827036	1777	1777	1777	1777	0
34	20240913	195100	140827036	1777	1777	1777	1777	0
35	20240913	195000	140827036	1777	1777	1777	1777	0
36	20240913	194900	140827036	1777	1777	1777	1777	0
37	20240913	194800	140827036	1777	1777	1777	1777	0
38	20240913	194700	140827036	1777	1777	1777	1777	0
39	20240913	194600	140827036	1777	1777	1777	1777	0
40	20240913	194500	140827036	1777	1777	1777	1777	0
41	20240913	194400	140827036	1777	1777	1777	1777	0
42	20240913	194300	140827036	1777	1777	1777	1777	0
43	20240913	194200	140827036	1777	1777	1777	1777	0
44	20240913	194100	140827036	1777	1777	1777	1777	0
45	20240913	194000	140827036	1777	1777	1777	1777	0
46	20240913	193900	140827036	1777	1777	1777	1777	0
47	20240913	193800	140827036	1777	1777	1777	1777	0
48	20240913	193700	140827036	1777	1777	1777	1777	0
49	20240913	193600	140827036	1777	1777	1777	1777	0
50	20240913	193500	140827036	1777	1777	1777	1777	0
51	20240913	193400	140827036	1777	1777	1777	1777	0
52	20240913	193300	140827036	1777	1777	1777	1777	0
53	20240913	193200	140827036	1777	1777	1777	1777	0
54	20240913	193100	140827036	1777	1777	1777	1777	0
55	20240913	193000	140827036	1777	1777	1777	1777	0
56	20240913	192900	140827036	1777	1777	1777	1777	0
57	20240913	192800	140827036	1777	1777	1777	1777	0
58	20240913	192700	140827036	1777	1777	1777	1777	0
59	20240913	192600	140827036	1777	1777	1777	1777	0
60	20240913	192500	140827036	1777	1777	1777	1777	0
61	20240913	192400	140827036	1777	1777	1777	1777	0
62	20240913	192300	140827036	1777	1777	1777	1777	622
63	20240913	192200	140827036	1777	1777	1777	1777	0
64	20240913	192100	140827036	1777	1777	1777	1777	0
65	20240913	192000	140827036	1777	1777	1777	1777	0
66	20240913	191900	140827036	1777	1777	1777	1777	0
67	20240913	191800	140827036	1777	1777	1777	1777	0
68	20240913	191700	140827036	1777	1777	1777	1777	0
69	20240913	191600	140827036	1777	1777	1777	1777	0
70	20240913	191500	140827036	1777	1777	1777	1777	0
71	20240913	191400	140827036	1777	1777	1777	1777	0
72	20240913	191300	140827036	1777	1777	1777	1777	0
73	20240913	191200	140827036	1777	1777	1777	1777	0
74	20240913	191100	140827036	1777	1777	1777	1777	0
75	20240913	191000	140827036	1777	1777	1777	1777	0
76	20240913	190900	140827036	1777	1777	1777	1777	0
77	20240913	190800	140827036	1777	1777	1777	1777	0
78	20240913	190700	140827036	1777	1777	1777	1777	0
79	20240913	190600	140827036	1777	1777	1777	1777	0
80	20240913	190500	140827036	1777	1777	1777	1777	0
81	20240913	190400	140827036	1777	1777	1777	1777	0
82	20240913	190300	140827036	1777	1777	1777	1777	0
83	20240913	190200	140827036	1777	1777	1777	1777	0
84	20240913	190100	140827036	1777	1777	1777	1777	0
85	20240913	190000	140827036	1777	1777	1777	1777	0
86	20240913	185900	140827036	1777	1777	1777	1777	0
87	20240913	185800	140827036	1777	1777	1777	1777	0
88	20240913	185700	140827036	1777	1777	1777	1777	0
89	20240913	185600	140827036	1777	1777	1777	1777	0
90	20240913	185500	140827036	1777	1777	1777	1777	0
91	20240913	185400	140827036	1777	1777	1777	1777	0
92	20240913	185300	140827036	1777	1777	1777	1777	622
93	20240913	185200	140827036	1777	1777	1777	1777	0
94	20240913	185100	140827036	1777	1777	1777	1777	0
95	20240913	185000	140827036	1777	1777	1777	1777	0
96	20240913	184900	140827036	1777	1777	1777	1777	0
97	20240913	184800	140827036	1777	1777	1777	1777	0
98	20240913	184700	140827036	1777	1777	1777	1777	0
99	20240913	184600	140827036	1777	1777	1777	1777	0
100	20240913	184500	140827036	1777	1777	1777	1777	0
101	20240913	184400	140827036	1777	1777	1777	1777	0
102	20240913	184300	140827036	1777	1777	1777	1777	0
103	20240913	184200	140827036	1777	1777	1777	1777	0
104	20240913	184100	140827036	1777	1777	1777	1777	0
105	20240913	184000	140827036	1777	1777	1777	1777	0
106	20240913	183900	140827036	1777	1777	1777	1777	0
107	20240913	183800	140827036	1777	1777	1777	1777	0
108	20240913	183700	140827036	1777	1777	1777	1777	0
109	20240913	183600	140827036	1777	1777	1777	1777	0
110	20240913	183500	140827036	1777	1777	1777	1777	0
111	20240913	183400	140827036	1777	1777	1777	1777	0
112	20240913	183300	140827036	1777	1777	1777	1777	0
113	20240913	183200	140827036	1777	1777	1777	1777	0
114	20240913	183100	140827036	1777	1777	1777	1777	0
115	20240913	183000	140827036	1777	1777	1777	1777	0
116	20240913	182900	140827036	1777	1777	1777	1777	0
117	20240913	182800	140827036	1777	1777	1777	1777	0
118	20240913	182700	140827036	1777	1777	1777	1777	0
119	20240913	182600	140827036	1777	1777	1777	1777	0
120	20240913	182500	140827036	1777	1777	1777	1777	0
121	20240913	182400	140827036	1777	1777	1777	1777	0
122	20240913	182300	140827036	1777	1777	1777	1777	622
123	20240913	182200	140827036	1777	1777	1777	1777	0
124	20240913	182100	140827036	1777	1777	1777	1777	0
125	20240913	182000	140827036	1777	1777	1777	1777	0
126	20240913	181900	140827036	1777	1777	1777	1777	0
127	20240913	181800	140827036	1777	1777	1777	1777	0
128	20240913	181700	140827036	1777	1777	1777	1777	0
129	20240913	181600	140827036	1777	1777	1777	1777	0
130	20240913	181500	140827036	1777	1777	1777	1777	0
131	20240913	181400	140827036	1777	1777	1777	1777	0
132	20240913	181300	140827036	1777	1777	1777	1777	0
133	20240913	181200	140827036	1777	1777	1777	1777	0
134	20240913	181100	140827036	1777	1777	1777	1777	0
135	20240913	181000	140827036	1777	1777	1777	1777	0
136	20240913	180900	140827036	1777	1777	1777	1777	0
137	20240913	180800	140827036	1777	1777	1777	1777	0
138	20240913	180700	140827036	1777	1777	1777	1777	0
139	20240913	180600	140827036	1777	1777	1777	1777	0
140	20240913	180500	140827036	1777	1777	1777	1777	0
141	20240913	180400	140827036	1777	1777	1777	1777	0
142	20240913	180300	140827036	1777	1777	1777	1777	0
143	20240913	180200	140827036	1777	1777	1777	1777	0
144	20240913	180100	140827036	1777	1777	1777	1777	0
145	20240913	180000	140827036	1777	1777	1777	1777	0
146	20240913	175900	140827036	1777	1777	1777	1777	0
147	20240913	175800	140827036	1777	1777	1777	1777	0
148	20240913	175700	140827036	1777	1777	1777	1777	0
149	20240913	175600	140827036	1777	1777	1777	1777	0
150	20240913	175500	140827036	1777	1777	1777	1777	0
151	20240913	175400	140827036	1777	1777	1777	1777	0
152	20240913	175300	140827036	1777	1777	1777	1777	622
153	20240913	175200	140827036	1777	1777	1777	1777	0
154	20240913	175100	140827036	1777	1777	1777	1777	0
155	20240913	175000	140827036	1777	1777	1777	1777	0
156	20240913	174900	140827036	1777	1777	1777	1777	0
157	20240913	174800	140827036	1777	1777	1777	1777	0
158	20240913	174700	140827036	1777	1777	1777	1777	0
159	20240913	174600	140827036	1777	1777	1777	1777	0
160	20240913	174500	140827036	1777	1777	1777	1777	0
161	20240913	174400	140827036	1777	1777	1777	1777	0
162	20240913	174300	140827036	1777	1777	1777	1777	0
163	20240913	174200	140827036	1777	1777	1777	1777	0
164	20240913	174100	140827036	1777	1777	1777	1777	0
165	20240913	174000	140827036	1777	1777	1777	1777	0
166	20240913	173900	140827036	1777	1777	1777	1777	0
167	20240913	173800	140827036	1777	1777	1777	1777	0
168	20240913	173700	140827036	1777	1777	1777	1777	0
169	20240913	173600	140827036	1777	1777	1777	1777	0
170	20240913	173500	140827036	1777	1777	1777	1777	0
171	20240913	173400	140827036	1777	1777	1777	1777	0
172	20240913	173300	140827036	1777	1777	1777	1777	0
173	20240913	173200	140827036	1777	1777	1777	1777	0
174	20240913	173100	140827036	1777	1777	1777	1777	0
175	20240913	173000	140827036	1777	1777	1777	1777	0
176	20240913	172900	140827036	1777	1777	1777	1777	0
177	20240913	172800	140827036	1777	1777	1777	1777	0
178	20240913	172700	140827036	1777	1777	1777	1777	0
179	20240913	172600	140827036	1777	1777	1777	1777	0
180	20240913	172500	140827036	1777	1777	1777	1777	0
181	20240913	172400	140827036	1777	1777	1777	1777	0
182	20240913	172300	140827036	1777	1777	1777	1777	622
183	20240913	172200	140827036	1777	1777	1777	1777	0
184	20240913	172100	140827036	1777	1777	1777	1777	0
185	20240913	172000	140827036	1777	1777	1777	1777	0
186	20240913	171900	140827036	1777	1777	1777	1777	0
187	20240913	171800	140827036	1777	1777	1777	1777	0
188	20240913	171700	140827036	1777	1777	1777	1777	0
189	20240913	171600	140827036	1777	1777	1777	1777	0
190	20240913	171500	140827036	1777	1777	1777	1777	0
191	20240913	171400	140827036	1777	1777	1777	1777	0
192	20240913	171300	140827036	1777	1777	1777	1777	0
193	20240913	171200	140827036	1777	1777	1777	1777	0
194	20240913	171100	140827036	1777	1777	1777	1777	0
195	20240913	171000	140827036	1777	1777	1777	1777	0
196	20240913	170900	140827036	1777	1777	1777	1777	0
197	20240913	170800	140827036	1777	1777	1777	1777	0
198	20240913	170700	140827036	1777	1777	1777	1777	0
199	20240913	170600	140827036	1777	1777	1777	1777	0
200	20240913	170500	140827036	1777	1777	1777	1777	0
201	20240913	170400	140827036	1777	1777	1777	1777	0
202	20240913	170300	140827036	1777	1777	1777	1777	0
203	20240913	170200	140827036	1777	1777	1777	1777	0
204	20240913	170100	140827036	1777	1777	1777	1777	0
205	20240913	170000	140827036	1777	1777	1777	1777	0
206	20240913	165900	140827036	1777	1777	1777	1777	0
207	20240913	165800	140827036	1777	1777	1777	1777	0
208	20240913	165700	140827036	1777	1777	1777	1777	0
209	20240913	165600	140827036	1777	1777	1777	1777	0
210	20240913	165500	140827036	1777	1777	1777	1777	0
211	20240913	165400	140827036	1777	1777	1777	1777	0
212	20240913	165300	140827036	1777	1777	1777	1777	622
213	20240913	165200	140827036	1777	1777	1777	1777	0
214	20240913	165100	140827036	1777	1777	1777	1777	0
215	20240913	165000	140827036	1777	1777	1777	1777	0
216	20240913	164900	140827036	1777	1777	1777	1777	0
217	20240913	164800	140827036	1777	1777	1777	1777	0
218	20240913	164700	140827036	1777	1777	1777	1777	0
219	20240913	164600	140827036	1777	1777	1777	1777	0
220	20240913	164500	140827036	1777	1777	1777	1777	0
221	20240913	164400	140827036	1777	1777	1777	1777	0
222	20240913	164300	140827036	1777	1777	1777	1777	0
223	20240913	164200	140827036	1777	1777	1777	1777	0
224	20240913	164100	140827036	1777	1777	1777	1777	0
225	20240913	164000	140827036	1777	1777	1777	1777	0
226	20240913	163900	140827036	1777	1777	1777	1777	0
227	20240913	163800	140827036	1777	1777	1777	1777	0
228	20240913	163700	140827036	1777	1777	1777	1777	0
229	20240913	163600	140827036	1777	1777	1777	1777	0
230	20240913	163500	140827036	1777	1777	1777	1777	0
231	20240913	163400	140827036	1777	1777	1777	1777	0
232	20240913	163300	140827036	1777	1777	1777	1777	0
233	20240913	163200	140827036	1777	1777	1777	1777	0
234	20240913	163100	140827036	1777	1777	1777	1777	0
235	20240913	163000	140827036	1777	1777	1777	1777	0
236	20240913	162900	140827036	1777	1777	1777	1777	0
237	20240913	162800	140827036	1777	1777	1777	1777	0
238	20240913	162700	140827036	1777	1777	1777	1777	0
239	20240913	162600	140827036	1777	1777	1777	1777	0
240	20240913	162500	140827036	1777	1777	1777	1777	0
241	20240913	162400	140827036	1777	1777	1777	1777	0
242	20240913	162300	140827036	1777	1777	1777	1777	622
243	20240913	162200	140827036	1777	1777	1777	1777	0
244	20240913	162100	140827036	1777	1777	1777	1777	0
245	20240913	162000	140827036	1777	1777	1777	1777	0
246	20240913	161900	140827036	1777	1777	1777	1777	0
247	20240913	161800	140827036	1777	1777	1777	1777	0
248	20240913	161700	140827036	1777	1777	1777	1777	0
249	20240913	161600	140827036	1777	1777	1777	1777	0
250	20240913	161500	140827036	1777	1777	1777	1777	0
251	20240913	161400	140827036	1777	1777	1777	1777	0
252	20240913	161300	140827036	1777	1777	1777	1777	0
253	20240913	161200	140827036	1777	1777	1777	1777	0
254	20240913	161100	140827036	1777	1777	1777	1777	0
255	20240913	161000	140827036	1777	1777	1777	1777	0
256	20240913	160900	140827036	1777	1777	1777	1777	0
257	20240913	160800	140827036	1777	1777	1777	1777	0
258	20240913	160700	140827036	1777	1777	1777	1777	0
259	20240913	160600	140827036	1777	1777	1777	1777	0
260	20240913	160500	140827036	1777	1777	1777	1777	0
261	20240913	160400	140827036	1777	1777	1777	1777	0
262	20240913	160300	140827036	1777	1777	1777	1777	0
263	20240913	160200	140827036	1777	1777	1777	1777	0
264	20240913	160100	140827036	1777	1777	1777	1777	0
265	20240913	160000	140827036	1777	1777	1777	1777	0
266	20240913	155900	140827036	1777	1777	1777	1777	0
267	20240913	155800	140827036	1777	1777	1777	1777	0
268	20240913	155700	140827036	1777	1777	1777	1777	0
269	20240913	155600	140827036	1777	1777	1777	1777	0
270	20240913	155500	140827036	1777	1777	1777	1777	0
271	20240913	155400	140827036	1777	1777	1777	1777	0
272	20240913	155300	140827036	1777	1777	1777	1777	622
273	20240913	155200	140827036	1777	1777	1777	1777	0
274	20240913	155100	140827036	1777	1777	1777	1777	0
275	20240913	155000	140827036	1777	1777	1777	1777	0
276	20240913	154900	140827036	1777	1777	1777	1777	0
277	20240913	154800	140827036	1777	1777	1777	1777	0
278	20240913	154700	140827036	1777	1777	1777	1777	0
279	20240913	154600	140827036	1777	1777	1777	1777	0
280	20240913	154500	140827036	1777	1777	1777	1777	0
281	20240913	154400	140827036	1777	1777	1777	1777	0
282	20240913	154300	140827036	1777	1777	1777	1777	0
283	20240913	154200	140827036	1777	1777	1777	1777	0
284	20240913	154100	140827036	1777	1777	1777	1777	0
285	20240913	154000	140827036	1777	1777	1777	1777	0
286	20240913	153900	140827036	1777	1777	1777	1777	0
287	20240913	153800	140827036	1777	1777	1777	1777	0
288	20240913	153700	140827036	1777	1777	1777	1777	0
289	20240913	153600	140827036	1777	1777	1777	1777	0
290	20240913	153500	140827036	1777	1777	1777	1777	0
291	20240913	153400	140827036	1777	1777	1777	1777	0
292	20240913	153300	140827036	1777	1777	1777	1777	0
293	20240913	153200	140827036	1777	1777	1777	1777	0
294	20240913	153100	140827036	1777	1777	1777	1777	0
295	20240913	153000	140827036	1777	1777	1777	1777	622
296	20240913	152900	139721742	1766	1766	1766	1766	0
297	20240913	152800	139721742	1766	1766	1766	1766	0
298	20240913	152700	139721742	1766	1766	1766	1766	0
299	20240913	152600	139721742	1766	1766	1766	1766	0
300	20240913	152500	139721742	1766	1766	1766	1766	0
301	20240913	152400	139721742	1766	1766	1766	1766	0
302	20240913	152300	139721742	1766	1766	1766	1766	0
303	20240913	152200	139721742	1766	1766	1766	1766	0
304	20240913	152100	139721742	1766	1766	1766	1766	0
305	20240913	152000	139721742	1766	1766	1766	1766	0
306	20240913	151900	139721742	1766	1775	1775	1766	222
307	20240913	151800	139328215	1777	1777	1777	1777	0
308	20240913	151700	139328215	1777	1777	1777	1777	0
309	20240913	151600	139328215	1777	1777	1777	1777	0
310	20240913	151500	139328215	1777	1777	1777	1777	20
311	20240913	151400	139292675	1775	1772	1775	1772	26
312	20240913	151300	139246529	1770	1770	1770	1770	1
313	20240913	151200	139244759	1766	1766	1766	1766	1
314	20240913	151100	139242993	1764	1764	1764	1764	0
315	20240913	151000	139242993	1764	1764	1764	1764	0
316	20240913	150900	139242993	1764	1764	1764	1764	0
317	20240913	150800	139242993	1764	1764	1764	1764	0
318	20240913	150700	139242993	1764	1761	1764	1761	1279
319	20240913	150600	136989124	1761	1761	1761	1761	0
320	20240913	150500	136989124	1761	1762	1762	1761	500
321	20240913	150400	136108619	1762	1762	1762	1762	0
322	20240913	150300	136108619	1762	1771	1771	1761	1297
323	20240913	150200	133813164	1770	1770	1777	1764	1262
324	20240913	150100	131579790	1770	1772	1779	1762	2833
325	20240913	150000	126565072	1771	1764	1777	1762	2732
326	20240913	145900	121733932	1774	1764	1776	1764	1269
327	20240913	145800	119491300	1764	1764	1764	1764	1
328	20240913	145700	119489536	1762	1772	1780	1762	1800
329	20240913	145600	116299556	1772	1761	1772	1761	823
330	20240913	145500	114849548	1760	1760	1760	1760	0
331	20240913	145400	114849548	1760	1760	1760	1760	500
332	20240913	145300	113969548	1761	1761	1761	1761	0
333	20240913	145200	113969548	1761	1761	1761	1761	0
334	20240913	145100	113969548	1761	1761	1761	1761	60
335	20240913	145000	113863888	1760	1760	1760	1760	0
336	20240913	144900	113863888	1760	1760	1760	1760	0
337	20240913	144800	113863888	1760	1760	1760	1760	0
338	20240913	144700	113863888	1760	1760	1760	1760	0
339	20240913	144600	113863888	1760	1760	1760	1760	0
340	20240913	144500	113863888	1760	1760	1760	1760	0
341	20240913	144400	113863888	1760	1760	1760	1760	0
342	20240913	144300	113863888	1760	1760	1760	1760	89
343	20240913	144200	113707248	1762	1762	1762	1762	0
344	20240913	144100	113707248	1762	1762	1762	1762	0
345	20240913	144000	113707248	1762	1762	1762	1762	20
346	20240913	143900	113672008	1762	1762	1762	1762	0
347	20240913	143800	113672008	1762	1762	1762	1762	0
348	20240913	143700	113672008	1762	1762	1762	1762	116
349	20240913	143600	113467616	1762	1762	1762	1762	0
350	20240913	143500	113467616	1762	1762	1762	1762	6
351	20240913	143400	113457044	1762	1762	1762	1762	55
352	20240913	143300	113360134	1762	1762	1762	1762	0
353	20240913	143200	113360134	1762	1762	1762	1762	0
354	20240913	143100	113360134	1762	1762	1762	1762	0
355	20240913	143000	113360134	1762	1762	1762	1762	0
356	20240913	142900	113360134	1762	1762	1762	1762	0
357	20240913	142800	113360134	1762	1762	1762	1762	30
358	20240913	142700	113307274	1760	1760	1760	1760	0
359	20240913	142600	113307274	1760	1760	1760	1760	0
360	20240913	142500	113307274	1760	1760	1760	1760	0
361	20240913	142400	113307274	1760	1760	1760	1760	0
362	20240913	142300	113307274	1760	1760	1760	1760	0
363	20240913	142200	113307274	1760	1760	1760	1760	0
364	20240913	142100	113307274	1760	1760	1760	1760	0
365	20240913	142000	113307274	1760	1760	1760	1760	0
366	20240913	141900	113307274	1760	1760	1760	1760	0
367	20240913	141800	113307274	1760	1760	1760	1760	0
368	20240913	141700	113307274	1760	1760	1760	1760	0
369	20240913	141600	113307274	1760	1760	1760	1760	0
370	20240913	141500	113307274	1760	1760	1760	1760	1
371	20240913	141400	113305514	1760	1760	1760	1760	11
372	20240913	141300	113286154	1760	1760	1760	1760	0
373	20240913	141200	113286154	1760	1760	1760	1760	0
374	20240913	141100	113286154	1760	1760	1760	1760	0
375	20240913	141000	113286154	1760	1760	1760	1760	0
376	20240913	140900	113286154	1760	1760	1760	1760	0
377	20240913	140800	113286154	1760	1760	1760	1760	100
378	20240913	140700	113110154	1760	1760	1760	1760	0
379	20240913	140600	113110154	1760	1760	1760	1760	0
380	20240913	140500	113110154	1760	1760	1760	1760	0
381	20240913	140400	113110154	1760	1760	1760	1760	2
382	20240913	140300	113106634	1761	1761	1761	1761	0
383	20240913	140200	113106634	1761	1761	1761	1761	0
384	20240913	140100	113106634	1761	1761	1761	1761	0
385	20240913	140000	113106634	1761	1761	1761	1761	0
386	20240913	135900	113106634	1761	1760	1761	1760	2
387	20240913	135800	113103113	1758	1758	1758	1758	0
388	20240913	135700	113103113	1758	1758	1758	1758	385
389	20240913	135600	112426283	1759	1759	1759	1759	0
390	20240913	135500	112426283	1759	1759	1759	1759	0
391	20240913	135400	112426283	1759	1759	1759	1759	35
392	20240913	135300	112364718	1759	1759	1759	1759	0
393	20240913	135200	112364718	1759	1759	1759	1759	0
394	20240913	135100	112364718	1759	1759	1759	1759	0
395	20240913	135000	112364718	1759	1759	1759	1759	0
396	20240913	134900	112364718	1759	1759	1759	1759	0
397	20240913	134800	112364718	1759	1759	1759	1759	0
398	20240913	134700	112364718	1759	1759	1759	1759	0
399	20240913	134600	112364718	1759	1759	1759	1759	0
400	20240913	134500	112364718	1759	1759	1759	1759	0
401	20240913	134400	112364718	1759	1759	1759	1759	0
402	20240913	134300	112364718	1759	1759	1759	1759	0
403	20240913	134200	112364718	1759	1759	1759	1759	0
404	20240913	134100	112364718	1759	1759	1759	1759	0
405	20240913	134000	112364718	1759	1759	1759	1759	0
406	20240913	133900	112364718	1759	1759	1759	1759	0
407	20240913	133800	112364718	1759	1759	1759	1759	0
408	20240913	133700	112364718	1759	1759	1759	1759	0
409	20240913	133600	112364718	1759	1759	1759	1759	0
410	20240913	133500	112364718	1759	1759	1759	1759	0
411	20240913	133400	112364718	1759	1759	1759	1759	0
412	20240913	133300	112364718	1759	1759	1759	1759	0
413	20240913	133200	112364718	1759	1759	1759	1759	0
414	20240913	133100	112364718	1759	1759	1759	1759	0
415	20240913	133000	112364718	1759	1759	1759	1759	0
416	20240913	132900	112364718	1759	1759	1759	1759	0
417	20240913	132800	112364718	1759	1759	1759	1759	3
418	20240913	132700	112359441	1759	1759	1759	1759	0
419	20240913	132600	112359441	1759	1759	1759	1759	0
420	20240913	132500	112359441	1759	1759	1759	1759	0
421	20240913	132400	112359441	1759	1759	1759	1759	0
422	20240913	132300	112359441	1759	1759	1759	1759	0
423	20240913	132200	112359441	1759	1758	1759	1758	682
424	20240913	132100	111159899	1758	1758	1758	1758	51
425	20240913	132000	111070241	1758	1758	1758	1758	0
426	20240913	131900	111070241	1758	1758	1758	1758	50
427	20240913	131800	110982341	1758	1758	1758	1758	0
428	20240913	131700	110982341	1758	1758	1758	1758	80
429	20240913	131600	110841701	1757	1757	1757	1757	0
430	20240913	131500	110841701	1757	1757	1757	1757	97
431	20240913	131400	110671272	1757	1757	1757	1757	0
432	20240913	131300	110671272	1757	1757	1757	1757	164
433	20240913	131200	110383124	1756	1756	1756	1756	0
434	20240913	131100	110383124	1756	1756	1756	1756	799
435	20240913	131000	108980080	1755	1755	1755	1755	0
436	20240913	130900	108980080	1755	1755	1755	1755	0
437	20240913	130800	108980080	1755	1755	1755	1755	0
438	20240913	130700	108980080	1755	1755	1755	1755	0
439	20240913	130600	108980080	1755	1755	1755	1755	0
440	20240913	130500	108980080	1755	1755	1755	1755	0
441	20240913	130400	108980080	1755	1755	1755	1755	0
442	20240913	130300	108980080	1755	1755	1755	1755	0
443	20240913	130200	108980080	1755	1755	1755	1755	0
444	20240913	130100	108980080	1755	1755	1755	1755	0
445	20240913	130000	108980080	1755	1755	1755	1755	0
446	20240913	125900	108980080	1755	1755	1755	1755	0
447	20240913	125800	108980080	1755	1755	1755	1755	0
448	20240913	125700	108980080	1755	1755	1755	1755	0
449	20240913	125600	108980080	1755	1755	1755	1755	0
450	20240913	125500	108980080	1755	1755	1755	1755	0
451	20240913	125400	108980080	1755	1755	1755	1755	0
452	20240913	125300	108980080	1755	1755	1755	1755	0
453	20240913	125200	108980080	1755	1755	1755	1755	0
454	20240913	125100	108980080	1755	1755	1755	1755	3
455	20240913	125000	108974815	1755	1755	1755	1755	0
456	20240913	124900	108974815	1755	1755	1755	1755	20
457	20240913	124800	108939715	1756	1756	1756	1756	0
458	20240913	124700	108939715	1756	1756	1756	1756	0
459	20240913	124600	108939715	1756	1756	1756	1756	0
460	20240913	124500	108939715	1756	1756	1756	1756	0
461	20240913	124400	108939715	1756	1756	1756	1756	0
462	20240913	124300	108939715	1756	1756	1756	1756	0
463	20240913	124200	108939715	1756	1756	1756	1756	0
464	20240913	124100	108939715	1756	1756	1756	1756	1
465	20240913	124000	108937959	1756	1756	1756	1756	10
466	20240913	123900	108920399	1756	1756	1756	1756	200
467	20240913	123800	108569199	1755	1755	1755	1755	0
468	20240913	123700	108569199	1755	1755	1755	1755	0
469	20240913	123600	108569199	1755	1755	1755	1755	0
470	20240913	123500	108569199	1755	1755	1755	1755	0
471	20240913	123400	108569199	1755	1755	1755	1755	0
472	20240913	123300	108569199	1755	1755	1755	1755	27
473	20240913	123200	108521814	1756	1756	1756	1756	16
474	20240913	123100	108493718	1756	1756	1756	1756	11
475	20240913	123000	108474402	1755	1755	1755	1755	0
476	20240913	122900	108474402	1755	1755	1755	1755	0
477	20240913	122800	108474402	1755	1755	1755	1755	0
478	20240913	122700	108474402	1755	1764	1766	1755	2543
479	20240913	122600	103995762	1763	1755	1763	1755	1774
480	20240913	122500	100879500	1756	1763	1763	1755	5156
481	20240913	122400	91805869	1765	1765	1765	1765	66
482	20240913	122300	91689379	1766	1766	1766	1766	0
483	20240913	122200	91689379	1766	1766	1766	1766	0
484	20240913	122100	91689379	1766	1766	1766	1766	0
485	20240913	122000	91689379	1766	1766	1766	1766	0
486	20240913	121900	91689379	1766	1768	1768	1766	40
487	20240913	121800	91618719	1769	1769	1769	1769	0
488	20240913	121700	91618719	1769	1769	1769	1769	0
489	20240913	121600	91618719	1769	1769	1769	1769	0
490	20240913	121500	91618719	1769	1769	1769	1769	0
491	20240913	121400	91618719	1769	1769	1769	1769	0
492	20240913	121300	91618719	1769	1769	1769	1769	0
493	20240913	121200	91618719	1769	1769	1769	1769	0
494	20240913	121100	91618719	1769	1769	1769	1769	0
495	20240913	121000	91618719	1769	1769	1769	1769	0
496	20240913	120900	91618719	1769	1769	1769	1769	0
497	20240913	120800	91618719	1769	1769	1769	1769	0
498	20240913	120700	91618719	1769	1769	1769	1769	0
499	20240913	120600	91618719	1769	1769	1769	1769	0
500	20240913	120500	91618719	1769	1769	1769	1769	0
501	20240913	120400	91618719	1769	1769	1769	1769	0
502	20240913	120300	91618719	1769	1769	1769	1769	0
503	20240913	120200	91618719	1769	1769	1769	1769	0
504	20240913	120100	91618719	1769	1769	1769	1769	0
505	20240913	120000	91618719	1769	1769	1769	1769	0
506	20240913	115900	91618719	1769	1769	1769	1769	21
507	20240913	115800	91581570	1770	1770	1770	1770	1
508	20240913	115700	91579800	1769	1769	1769	1769	0
509	20240913	115600	91579800	1769	1769	1769	1769	0
510	20240913	115500	91579800	1769	1769	1769	1769	0
511	20240913	115400	91579800	1769	1769	1769	1769	0
512	20240913	115300	91579800	1769	1769	1769	1769	0
513	20240913	115200	91579800	1769	1769	1769	1769	0
514	20240913	115100	91579800	1769	1767	1769	1767	2279
515	20240913	115000	87548809	1767	1767	1767	1767	0
516	20240913	114900	87548809	1767	1767	1767	1767	72
517	20240913	114800	87421585	1769	1769	1769	1769	0
518	20240913	114700	87421585	1769	1769	1769	1769	0
519	20240913	114600	87421585	1769	1769	1769	1769	0
520	20240913	114500	87421585	1769	1769	1769	1769	1
521	20240913	114400	87419816	1769	1769	1769	1769	0
522	20240913	114300	87419816	1769	1769	1769	1769	0
523	20240913	114200	87419816	1769	1769	1769	1769	0
524	20240913	114100	87419816	1769	1769	1769	1769	0
525	20240913	114000	87419816	1769	1769	1769	1769	0
526	20240913	113900	87419816	1769	1769	1769	1769	0
527	20240913	113800	87419816	1769	1769	1769	1769	0
528	20240913	113700	87419816	1769	1769	1769	1769	1
529	20240913	113600	87418047	1769	1769	1769	1769	0
530	20240913	113500	87418047	1769	1769	1769	1769	0
531	20240913	113400	87418047	1769	1769	1769	1769	0
532	20240913	113300	87418047	1769	1769	1769	1769	0
533	20240913	113200	87418047	1769	1769	1769	1769	0
534	20240913	113100	87418047	1769	1769	1769	1769	102
535	20240913	113000	87237609	1768	1768	1768	1768	0
536	20240913	112900	87237609	1768	1768	1768	1768	0
537	20240913	112800	87237609	1768	1768	1768	1768	0
538	20240913	112700	87237609	1768	1768	1768	1768	0
539	20240913	112600	87237609	1768	1768	1768	1768	0
540	20240913	112500	87237609	1768	1768	1768	1768	1
541	20240913	112400	87235841	1768	1768	1768	1768	0
542	20240913	112300	87235841	1768	1768	1768	1768	0
543	20240913	112200	87235841	1768	1768	1768	1768	0
544	20240913	112100	87235841	1768	1768	1768	1768	81
545	20240913	112000	87092633	1767	1767	1767	1767	2070
546	20240913	111900	83434943	1767	1767	1767	1767	0
547	20240913	111800	83434943	1767	1767	1767	1767	1
548	20240913	111700	83433176	1767	1767	1767	1767	0
549	20240913	111600	83433176	1767	1767	1767	1767	0
550	20240913	111500	83433176	1767	1767	1767	1767	0
551	20240913	111400	83433176	1767	1767	1767	1767	0
552	20240913	111300	83433176	1767	1767	1767	1767	0
553	20240913	111200	83433176	1767	1767	1767	1767	0
554	20240913	111100	83433176	1767	1767	1767	1767	2
555	20240913	111000	83429642	1765	1765	1765	1765	0
556	20240913	110900	83429642	1765	1765	1765	1765	0
557	20240913	110800	83429642	1765	1765	1765	1765	0
558	20240913	110700	83429642	1765	1765	1765	1765	0
559	20240913	110600	83429642	1765	1765	1765	1765	0
560	20240913	110500	83429642	1765	1765	1765	1765	0
561	20240913	110400	83429642	1765	1764	1765	1764	135
562	20240913	110300	83191373	1765	1765	1765	1765	0
563	20240913	110200	83191373	1765	1765	1765	1765	0
564	20240913	110100	83191373	1765	1765	1765	1765	0
565	20240913	110000	83191373	1765	1765	1765	1765	0
566	20240913	105900	83191373	1765	1765	1765	1765	0
567	20240913	105800	83191373	1765	1779	1779	1765	1183
568	20240913	105700	81095884	1770	1769	1780	1767	1590
569	20240913	105600	78278415	1770	1771	1771	1770	2
570	20240913	105500	78274874	1775	1770	1780	1770	316
571	20240913	105400	77713035	1770	1771	1775	1765	1015
572	20240913	105300	75920260	1772	1790	1799	1770	2105
573	20240913	105200	72153733	1778	1797	1799	1768	3905
574	20240913	105100	65193199	1796	1784	1796	1770	1525
575	20240913	105000	62482319	1783	1783	1790	1773	1738
576	20240913	104900	59385642	1775	1772	1775	1772	598
577	20240913	104800	58325370	1775	1775	1775	1775	0
578	20240913	104700	58325370	1775	1775	1775	1775	0
579	20240913	104600	58325370	1775	1775	1775	1775	0
580	20240913	104500	58325370	1775	1775	1775	1775	0
581	20240913	104400	58325370	1775	1775	1775	1775	0
582	20240913	104300	58325370	1775	1775	1775	1775	0
583	20240913	104200	58325370	1775	1775	1775	1775	1
584	20240913	104100	58323595	1774	1772	1774	1772	2
585	20240913	104000	58320049	1772	1772	1772	1772	0
586	20240913	103900	58320049	1772	1772	1772	1772	0
587	20240913	103800	58320049	1772	1772	1772	1772	5
588	20240913	103700	58311189	1772	1772	1773	1772	594
589	20240913	103600	57258256	1771	1774	1774	1771	987
590	20240913	103500	55509037	1774	1790	1790	1774	1994
591	20240913	103400	51945100	1789	1787	1789	1787	2
592	20240913	103300	51941524	1787	1783	1787	1783	3
593	20240913	103200	51936169	1790	1790	1790	1790	0
594	20240913	103100	51936169	1790	1790	1790	1790	0
595	20240913	103000	51936169	1790	1790	1790	1790	0
596	20240913	102900	51936169	1790	1790	1790	1790	15
597	20240913	102800	51909319	1776	1776	1791	1776	21
598	20240913	102700	51871738	1776	1776	1776	1776	0
599	20240913	102600	51871738	1776	1776	1776	1776	0
600	20240913	102500	51871738	1776	1776	1776	1776	0
601	20240913	102400	51871738	1776	1776	1776	1776	0
602	20240913	102300	51871738	1776	1776	1776	1776	6
603	20240913	102200	51861082	1776	1776	1791	1776	7
604	20240913	102100	51848612	1773	1773	1773	1773	0
605	20240913	102000	51848612	1773	1773	1773	1773	0
606	20240913	101900	51848612	1773	1773	1773	1773	0
607	20240913	101800	51848612	1773	1773	1773	1773	0
608	20240913	101700	51848612	1773	1773	1773	1773	0
609	20240913	101600	51848612	1773	1772	1773	1772	571
610	20240913	101500	50836230	1773	1773	1773	1773	0
611	20240913	101400	50836230	1773	1773	1773	1773	1
612	20240913	101300	50834457	1773	1769	1773	1769	885
613	20240913	101200	49268566	1770	1785	1785	1770	2379
614	20240913	101100	45034239	1785	1785	1785	1785	1
615	20240913	101000	45032454	1783	1779	1783	1779	3
616	20240913	100900	45027111	1777	1775	1778	1775	20
617	20240913	100800	44991584	1773	1773	1773	1773	0
618	20240913	100700	44991584	1773	1773	1773	1773	0
619	20240913	100600	44991584	1773	1773	1773	1773	0
620	20240913	100500	44991584	1773	1773	1773	1773	0
621	20240913	100400	44991584	1773	1773	1773	1773	0
622	20240913	100300	44991584	1773	1773	1773	1773	0
623	20240913	100200	44991584	1773	1773	1773	1773	0
624	20240913	100100	44991584	1773	1774	1774	1773	201
625	20240913	100000	44635210	1773	1773	1773	1773	0
626	20240913	095900	44635210	1773	1773	1773	1773	0
627	20240913	095800	44635210	1773	1773	1773	1773	0
628	20240913	095700	44635210	1773	1773	1773	1773	3
629	20240913	095600	44629891	1773	1773	1773	1773	0
630	20240913	095500	44629891	1773	1773	1773	1773	0
631	20240913	095400	44629891	1773	1773	1773	1773	0
632	20240913	095300	44629891	1773	1773	1773	1773	0
633	20240913	095200	44629891	1773	1774	1775	1773	8
634	20240913	095100	44615699	1774	1792	1794	1773	24
635	20240913	095000	44572849	1776	1779	1779	1772	13
636	20240913	094900	44549767	1779	1772	1794	1772	23
637	20240913	094800	44508561	1772	1769	1772	1767	416
638	20240913	094700	43772696	1770	1793	1793	1767	3661
639	20240913	094600	37255134	1793	1769	1793	1768	1438
640	20240913	094500	34710402	1769	1769	1769	1769	14
641	20240913	094400	34685636	1773	1773	1773	1773	0
642	20240913	094300	34685636	1773	1773	1773	1773	0
643	20240913	094200	34685636	1773	1773	1773	1773	0
644	20240913	094100	34685636	1773	1775	1775	1773	1166
645	20240913	094000	32618288	1772	1770	1772	1770	3
646	20240913	093900	32612975	1769	1771	1771	1769	3
647	20240913	093800	32607664	1771	1767	1771	1767	589
648	20240913	093700	31565724	1769	1767	1769	1767	2
649	20240913	093600	31562188	1762	1761	1763	1761	1191
650	20240913	093500	29464263	1774	1763	1777	1763	2325
651	20240913	093400	25349292	1763	1763	1763	1763	1
652	20240913	093300	25347529	1763	1763	1763	1763	1
653	20240913	093200	25345766	1761	1761	1761	1761	1137
654	20240913	093100	23343509	1761	1759	1761	1759	2
655	20240913	093000	23339989	1759	1759	1759	1759	1
656	20240913	092900	23338230	1757	1759	1759	1750	6088
657	20240913	092800	12673554	1763	1770	1770	1763	2402
658	20240913	092700	8431713	1770	1770	1770	1770	0
659	20240913	092600	8431713	1770	1770	1770	1770	24
660	20240913	092500	8389233	1770	1769	1770	1769	574
661	20240913	092400	7373694	1768	1768	1768	1768	0
662	20240913	092300	7373694	1768	1768	1768	1768	0
663	20240913	092200	7373694	1768	1769	1769	1768	2
664	20240913	092100	7370157	1768	1768	1768	1768	0
665	20240913	092000	7370157	1768	1768	1768	1768	10
666	20240913	091900	7352477	1769	1769	1769	1769	0
667	20240913	091800	7352477	1769	1773	1773	1769	583
668	20240913	091700	6320236	1775	1780	1780	1775	1811
669	20240913	091600	3100237	1780	1780	1780	1780	0
670	20240913	091500	3100237	1780	1780	1780	1780	0
671	20240913	091400	3100237	1780	1780	1780	1780	561
672	20240913	091300	2101657	1778	1778	1778	1778	0
673	20240913	091200	2101657	1778	1778	1778	1778	0
674	20240913	091100	2101657	1778	1778	1778	1778	1
675	20240913	091000	2099879	1778	1778	1778	1778	2
676	20240913	090900	2096323	1780	1780	1780	1780	10
677	20240913	090800	2078523	1785	1785	1785	1785	10
678	20240913	090700	2060673	1792	1773	1792	1772	20
679	20240913	090600	2025043	1772	1772	1772	1772	0
680	20240913	090500	2025043	1772	1773	1773	1772	12
681	20240913	090400	2003775	1786	1786	1786	1786	5
682	20240913	090300	1994845	1789	1789	1789	1789	5
683	20240913	090200	1985900	1789	1789	1789	1789	0
684	20240913	090100	1985900	1789	1789	1789	1789	0
685	20240913	090000	1985900	1789	1790	1790	1789	1110