KissMeData/060380/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	193700	9339471	1559	1559	1559	1559	198
3	20240911	193600	9339471	1559	1559	1559	1559	0
4	20240911	193500	9339471	1559	1559	1559	1559	0
5	20240911	193400	9339471	1559	1559	1559	1559	0
6	20240911	193300	9339471	1559	1559	1559	1559	0
7	20240911	193200	9339471	1559	1559	1559	1559	0
8	20240911	193100	9339471	1559	1559	1559	1559	0
9	20240911	193000	9339471	1559	1559	1559	1559	0
10	20240911	192900	9339471	1559	1559	1559	1559	0
11	20240911	192800	9339471	1559	1559	1559	1559	0
12	20240911	192700	9339471	1559	1559	1559	1559	0
13	20240911	192600	9339471	1559	1559	1559	1559	0
14	20240911	192500	9339471	1559	1559	1559	1559	0
15	20240911	192400	9339471	1559	1559	1559	1559	0
16	20240911	192300	9339471	1559	1559	1559	1559	0
17	20240911	192200	9339471	1559	1559	1559	1559	0
18	20240911	192100	9339471	1559	1559	1559	1559	0
19	20240911	192000	9339471	1559	1559	1559	1559	0
20	20240911	191900	9339471	1559	1559	1559	1559	0
21	20240911	191800	9339471	1559	1559	1559	1559	0
22	20240911	191700	9339471	1559	1559	1559	1559	0
23	20240911	191600	9339471	1559	1559	1559	1559	0
24	20240911	191500	9339471	1559	1559	1559	1559	0
25	20240911	191400	9339471	1559	1559	1559	1559	0
26	20240911	191300	9339471	1559	1559	1559	1559	0
27	20240911	191200	9339471	1559	1559	1559	1559	0
28	20240911	191100	9339471	1559	1559	1559	1559	0
29	20240911	191000	9339471	1559	1559	1559	1559	0
30	20240911	190900	9339471	1559	1559	1559	1559	0
31	20240911	190800	9339471	1559	1559	1559	1559	0
32	20240911	190700	9339471	1559	1559	1559	1559	198
33	20240911	190600	9339471	1559	1559	1559	1559	0
34	20240911	190500	9339471	1559	1559	1559	1559	0
35	20240911	190400	9339471	1559	1559	1559	1559	0
36	20240911	190300	9339471	1559	1559	1559	1559	0
37	20240911	190200	9339471	1559	1559	1559	1559	0
38	20240911	190100	9339471	1559	1559	1559	1559	0
39	20240911	190000	9339471	1559	1559	1559	1559	0
40	20240911	185900	9339471	1559	1559	1559	1559	0
41	20240911	185800	9339471	1559	1559	1559	1559	0
42	20240911	185700	9339471	1559	1559	1559	1559	0
43	20240911	185600	9339471	1559	1559	1559	1559	0
44	20240911	185500	9339471	1559	1559	1559	1559	0
45	20240911	185400	9339471	1559	1559	1559	1559	0
46	20240911	185300	9339471	1559	1559	1559	1559	0
47	20240911	185200	9339471	1559	1559	1559	1559	0
48	20240911	185100	9339471	1559	1559	1559	1559	0
49	20240911	185000	9339471	1559	1559	1559	1559	0
50	20240911	184900	9339471	1559	1559	1559	1559	0
51	20240911	184800	9339471	1559	1559	1559	1559	0
52	20240911	184700	9339471	1559	1559	1559	1559	0
53	20240911	184600	9339471	1559	1559	1559	1559	0
54	20240911	184500	9339471	1559	1559	1559	1559	0
55	20240911	184400	9339471	1559	1559	1559	1559	0
56	20240911	184300	9339471	1559	1559	1559	1559	0
57	20240911	184200	9339471	1559	1559	1559	1559	0
58	20240911	184100	9339471	1559	1559	1559	1559	0
59	20240911	184000	9339471	1559	1559	1559	1559	0
60	20240911	183900	9339471	1559	1559	1559	1559	0
61	20240911	183800	9339471	1559	1559	1559	1559	0
62	20240911	183700	9339471	1559	1559	1559	1559	198
63	20240911	183600	9339471	1559	1559	1559	1559	0
64	20240911	183500	9339471	1559	1559	1559	1559	0
65	20240911	183400	9339471	1559	1559	1559	1559	0
66	20240911	183300	9339471	1559	1559	1559	1559	0
67	20240911	183200	9339471	1559	1559	1559	1559	0
68	20240911	183100	9339471	1559	1559	1559	1559	0
69	20240911	183000	9339471	1559	1559	1559	1559	0
70	20240911	182900	9339471	1559	1559	1559	1559	0
71	20240911	182800	9339471	1559	1559	1559	1559	0
72	20240911	182700	9339471	1559	1559	1559	1559	0
73	20240911	182600	9339471	1559	1559	1559	1559	0
74	20240911	182500	9339471	1559	1559	1559	1559	0
75	20240911	182400	9339471	1559	1559	1559	1559	0
76	20240911	182300	9339471	1559	1559	1559	1559	0
77	20240911	182200	9339471	1559	1559	1559	1559	0
78	20240911	182100	9339471	1559	1559	1559	1559	0
79	20240911	182000	9339471	1559	1559	1559	1559	0
80	20240911	181900	9339471	1559	1559	1559	1559	0
81	20240911	181800	9339471	1559	1559	1559	1559	0
82	20240911	181700	9339471	1559	1559	1559	1559	0
83	20240911	181600	9339471	1559	1559	1559	1559	0
84	20240911	181500	9339471	1559	1559	1559	1559	0
85	20240911	181400	9339471	1559	1559	1559	1559	0
86	20240911	181300	9339471	1559	1559	1559	1559	0
87	20240911	181200	9339471	1559	1559	1559	1559	0
88	20240911	181100	9339471	1559	1559	1559	1559	0
89	20240911	181000	9339471	1559	1559	1559	1559	0
90	20240911	180900	9339471	1559	1559	1559	1559	0
91	20240911	180800	9339471	1559	1559	1559	1559	0
92	20240911	180700	9339471	1559	1559	1559	1559	198
93	20240911	180600	9339471	1559	1559	1559	1559	0
94	20240911	180500	9339471	1559	1559	1559	1559	0
95	20240911	180400	9339471	1559	1559	1559	1559	0
96	20240911	180300	9339471	1559	1559	1559	1559	0
97	20240911	180200	9339471	1559	1559	1559	1559	0
98	20240911	180100	9339471	1559	1559	1559	1559	0
99	20240911	180000	9339471	1559	1559	1559	1559	0
100	20240911	175900	9339471	1559	1559	1559	1559	0
101	20240911	175800	9339471	1559	1559	1559	1559	0
102	20240911	175700	9339471	1559	1559	1559	1559	0
103	20240911	175600	9339471	1559	1559	1559	1559	0
104	20240911	175500	9339471	1559	1559	1559	1559	0
105	20240911	175400	9339471	1559	1559	1559	1559	0
106	20240911	175300	9339471	1559	1559	1559	1559	0
107	20240911	175200	9339471	1559	1559	1559	1559	0
108	20240911	175100	9339471	1559	1559	1559	1559	0
109	20240911	175000	9339471	1559	1559	1559	1559	0
110	20240911	174900	9339471	1559	1559	1559	1559	0
111	20240911	174800	9339471	1559	1559	1559	1559	0
112	20240911	174700	9339471	1559	1559	1559	1559	0
113	20240911	174600	9339471	1559	1559	1559	1559	0
114	20240911	174500	9339471	1559	1559	1559	1559	0
115	20240911	174400	9339471	1559	1559	1559	1559	0
116	20240911	174300	9339471	1559	1559	1559	1559	0
117	20240911	174200	9339471	1559	1559	1559	1559	0
118	20240911	174100	9339471	1559	1559	1559	1559	0
119	20240911	174000	9339471	1559	1559	1559	1559	0
120	20240911	173900	9339471	1559	1559	1559	1559	0
121	20240911	173800	9339471	1559	1559	1559	1559	0
122	20240911	173700	9339471	1559	1559	1559	1559	198
123	20240911	173600	9339471	1559	1559	1559	1559	0
124	20240911	173500	9339471	1559	1559	1559	1559	0
125	20240911	173400	9339471	1559	1559	1559	1559	0
126	20240911	173300	9339471	1559	1559	1559	1559	0
127	20240911	173200	9339471	1559	1559	1559	1559	0
128	20240911	173100	9339471	1559	1559	1559	1559	0
129	20240911	173000	9339471	1559	1559	1559	1559	0
130	20240911	172900	9339471	1559	1559	1559	1559	0
131	20240911	172800	9339471	1559	1559	1559	1559	0
132	20240911	172700	9339471	1559	1559	1559	1559	0
133	20240911	172600	9339471	1559	1559	1559	1559	0
134	20240911	172500	9339471	1559	1559	1559	1559	0
135	20240911	172400	9339471	1559	1559	1559	1559	0
136	20240911	172300	9339471	1559	1559	1559	1559	0
137	20240911	172200	9339471	1559	1559	1559	1559	0
138	20240911	172100	9339471	1559	1559	1559	1559	0
139	20240911	172000	9339471	1559	1559	1559	1559	0
140	20240911	171900	9339471	1559	1559	1559	1559	0
141	20240911	171800	9339471	1559	1559	1559	1559	0
142	20240911	171700	9339471	1559	1559	1559	1559	0
143	20240911	171600	9339471	1559	1559	1559	1559	0
144	20240911	171500	9339471	1559	1559	1559	1559	0
145	20240911	171400	9339471	1559	1559	1559	1559	0
146	20240911	171300	9339471	1559	1559	1559	1559	0
147	20240911	171200	9339471	1559	1559	1559	1559	0
148	20240911	171100	9339471	1559	1559	1559	1559	0
149	20240911	171000	9339471	1559	1559	1559	1559	0
150	20240911	170900	9339471	1559	1559	1559	1559	0
151	20240911	170800	9339471	1559	1559	1559	1559	0
152	20240911	170700	9339471	1559	1559	1559	1559	198
153	20240911	170600	9339471	1559	1559	1559	1559	0
154	20240911	170500	9339471	1559	1559	1559	1559	0
155	20240911	170400	9339471	1559	1559	1559	1559	0
156	20240911	170300	9339471	1559	1559	1559	1559	0
157	20240911	170200	9339471	1559	1559	1559	1559	0
158	20240911	170100	9339471	1559	1559	1559	1559	0
159	20240911	170000	9339471	1559	1559	1559	1559	0
160	20240911	165900	9339471	1559	1559	1559	1559	0
161	20240911	165800	9339471	1559	1559	1559	1559	0
162	20240911	165700	9339471	1559	1559	1559	1559	0
163	20240911	165600	9339471	1559	1559	1559	1559	0
164	20240911	165500	9339471	1559	1559	1559	1559	0
165	20240911	165400	9339471	1559	1559	1559	1559	0
166	20240911	165300	9339471	1559	1559	1559	1559	0
167	20240911	165200	9339471	1559	1559	1559	1559	0
168	20240911	165100	9339471	1559	1559	1559	1559	0
169	20240911	165000	9339471	1559	1559	1559	1559	0
170	20240911	164900	9339471	1559	1559	1559	1559	0
171	20240911	164800	9339471	1559	1559	1559	1559	0
172	20240911	164700	9339471	1559	1559	1559	1559	0
173	20240911	164600	9339471	1559	1559	1559	1559	0
174	20240911	164500	9339471	1559	1559	1559	1559	0
175	20240911	164400	9339471	1559	1559	1559	1559	0
176	20240911	164300	9339471	1559	1559	1559	1559	0
177	20240911	164200	9339471	1559	1559	1559	1559	0
178	20240911	164100	9339471	1559	1559	1559	1559	0
179	20240911	164000	9339471	1559	1559	1559	1559	0
180	20240911	163900	9339471	1559	1559	1559	1559	0
181	20240911	163800	9339471	1559	1559	1559	1559	0
182	20240911	163700	9339471	1559	1559	1559	1559	198
183	20240911	163600	9339471	1559	1559	1559	1559	0
184	20240911	163500	9339471	1559	1559	1559	1559	0
185	20240911	163400	9339471	1559	1559	1559	1559	0
186	20240911	163300	9339471	1559	1559	1559	1559	0
187	20240911	163200	9339471	1559	1559	1559	1559	0
188	20240911	163100	9339471	1559	1559	1559	1559	0
189	20240911	163000	9339471	1559	1559	1559	1559	0
190	20240911	162900	9339471	1559	1559	1559	1559	0
191	20240911	162800	9339471	1559	1559	1559	1559	0
192	20240911	162700	9339471	1559	1559	1559	1559	0
193	20240911	162600	9339471	1559	1559	1559	1559	0
194	20240911	162500	9339471	1559	1559	1559	1559	0
195	20240911	162400	9339471	1559	1559	1559	1559	0
196	20240911	162300	9339471	1559	1559	1559	1559	0
197	20240911	162200	9339471	1559	1559	1559	1559	0
198	20240911	162100	9339471	1559	1559	1559	1559	0
199	20240911	162000	9339471	1559	1559	1559	1559	0
200	20240911	161900	9339471	1559	1559	1559	1559	0
201	20240911	161800	9339471	1559	1559	1559	1559	0
202	20240911	161700	9339471	1559	1559	1559	1559	0
203	20240911	161600	9339471	1559	1559	1559	1559	0
204	20240911	161500	9339471	1559	1559	1559	1559	0
205	20240911	161400	9339471	1559	1559	1559	1559	0
206	20240911	161300	9339471	1559	1559	1559	1559	0
207	20240911	161200	9339471	1559	1559	1559	1559	0
208	20240911	161100	9339471	1559	1559	1559	1559	0
209	20240911	161000	9339471	1559	1559	1559	1559	0
210	20240911	160900	9339471	1559	1559	1559	1559	0
211	20240911	160800	9339471	1559	1559	1559	1559	0
212	20240911	160700	9339471	1559	1559	1559	1559	198
213	20240911	160600	9339471	1559	1559	1559	1559	0
214	20240911	160500	9339471	1559	1559	1559	1559	0
215	20240911	160400	9339471	1559	1559	1559	1559	0
216	20240911	160300	9339471	1559	1559	1559	1559	0
217	20240911	160200	9339471	1559	1559	1559	1559	0
218	20240911	160100	9339471	1559	1559	1559	1559	0
219	20240911	160000	9339471	1559	1559	1559	1559	0
220	20240911	155900	9339471	1559	1559	1559	1559	0
221	20240911	155800	9339471	1559	1559	1559	1559	0
222	20240911	155700	9339471	1559	1559	1559	1559	0
223	20240911	155600	9339471	1559	1559	1559	1559	0
224	20240911	155500	9339471	1559	1559	1559	1559	0
225	20240911	155400	9339471	1559	1559	1559	1559	0
226	20240911	155300	9339471	1559	1559	1559	1559	0
227	20240911	155200	9339471	1559	1559	1559	1559	0
228	20240911	155100	9339471	1559	1559	1559	1559	0
229	20240911	155000	9339471	1559	1559	1559	1559	0
230	20240911	154900	9339471	1559	1559	1559	1559	0
231	20240911	154800	9339471	1559	1559	1559	1559	0
232	20240911	154700	9339471	1559	1559	1559	1559	0
233	20240911	154600	9339471	1559	1559	1559	1559	0
234	20240911	154500	9339471	1559	1559	1559	1559	0
235	20240911	154400	9339471	1559	1559	1559	1559	0
236	20240911	154300	9339471	1559	1559	1559	1559	0
237	20240911	154200	9339471	1559	1559	1559	1559	0
238	20240911	154100	9339471	1559	1559	1559	1559	0
239	20240911	154000	9339471	1559	1559	1559	1559	0
240	20240911	153900	9339471	1559	1559	1559	1559	0
241	20240911	153800	9339471	1559	1559	1559	1559	0
242	20240911	153700	9339471	1559	1559	1559	1559	198
243	20240911	153600	9339471	1559	1559	1559	1559	0
244	20240911	153500	9339471	1559	1559	1559	1559	0
245	20240911	153400	9339471	1559	1559	1559	1559	0
246	20240911	153300	9339471	1559	1559	1559	1559	0
247	20240911	153200	9339471	1559	1559	1559	1559	0
248	20240911	153100	9339471	1559	1559	1559	1559	0
249	20240911	153000	9339471	1559	1559	1559	1559	198
250	20240911	152900	9030789	1543	1543	1543	1543	0
251	20240911	152800	9030789	1543	1543	1543	1543	0
252	20240911	152700	9030789	1543	1543	1543	1543	0
253	20240911	152600	9030789	1543	1543	1543	1543	0
254	20240911	152500	9030789	1543	1543	1543	1543	0
255	20240911	152400	9030789	1543	1543	1543	1543	0
256	20240911	152300	9030789	1543	1543	1543	1543	0
257	20240911	152200	9030789	1543	1543	1543	1543	0
258	20240911	152100	9030789	1543	1543	1543	1543	0
259	20240911	152000	9030789	1543	1543	1543	1543	0
260	20240911	151900	9030789	1543	1543	1543	1543	0
261	20240911	151800	9030789	1543	1543	1543	1543	0
262	20240911	151700	9030789	1543	1543	1543	1543	0
263	20240911	151600	9030789	1543	1543	1543	1543	0
264	20240911	151500	9030789	1543	1544	1544	1543	269
265	20240911	151400	8615550	1540	1540	1540	1540	0
266	20240911	151300	8615550	1540	1540	1540	1540	0
267	20240911	151200	8615550	1540	1540	1540	1540	0
268	20240911	151100	8615550	1540	1540	1540	1540	0
269	20240911	151000	8615550	1540	1540	1540	1540	0
270	20240911	150900	8615550	1540	1540	1540	1540	0
271	20240911	150800	8615550	1540	1540	1540	1540	0
272	20240911	150700	8615550	1540	1540	1540	1540	0
273	20240911	150600	8615550	1540	1553	1553	1540	300
274	20240911	150500	8152335	1553	1553	1553	1553	0
275	20240911	150400	8152335	1553	1553	1553	1553	0
276	20240911	150300	8152335	1553	1558	1558	1553	232
277	20240911	150200	7791407	1558	1558	1558	1558	0
278	20240911	150100	7791407	1558	1558	1558	1558	10
279	20240911	150000	7775827	1558	1558	1558	1558	0
280	20240911	145900	7775827	1558	1558	1558	1558	0
281	20240911	145800	7775827	1558	1558	1558	1558	0
282	20240911	145700	7775827	1558	1558	1558	1558	0
283	20240911	145600	7775827	1558	1559	1559	1558	30
284	20240911	145500	7729069	1560	1563	1563	1560	144
285	20240911	145400	7504149	1564	1564	1564	1564	0
286	20240911	145300	7504149	1564	1564	1564	1564	0
287	20240911	145200	7504149	1564	1564	1564	1564	0
288	20240911	145100	7504149	1564	1564	1564	1564	0
289	20240911	145000	7504149	1564	1564	1564	1564	0
290	20240911	144900	7504149	1564	1564	1564	1564	0
291	20240911	144800	7504149	1564	1564	1564	1564	0
292	20240911	144700	7504149	1564	1564	1564	1564	35
293	20240911	144600	7449409	1564	1564	1564	1564	100
294	20240911	144500	7293009	1564	1564	1564	1564	0
295	20240911	144400	7293009	1564	1564	1564	1564	0
296	20240911	144300	7293009	1564	1565	1565	1564	194
297	20240911	144200	6989403	1565	1565	1565	1565	0
298	20240911	144100	6989403	1565	1565	1565	1565	0
299	20240911	144000	6989403	1565	1565	1565	1565	2
300	20240911	143900	6986273	1566	1566	1566	1566	0
301	20240911	143800	6986273	1566	1566	1566	1566	0
302	20240911	143700	6986273	1566	1566	1566	1566	0
303	20240911	143600	6986273	1566	1566	1566	1566	0
304	20240911	143500	6986273	1566	1566	1566	1566	0
305	20240911	143400	6986273	1566	1566	1566	1566	0
306	20240911	143300	6986273	1566	1566	1566	1566	0
307	20240911	143200	6986273	1566	1566	1566	1566	0
308	20240911	143100	6986273	1566	1566	1566	1566	0
309	20240911	143000	6986273	1566	1566	1566	1566	0
310	20240911	142900	6986273	1566	1566	1566	1566	370
311	20240911	142800	6406853	1567	1567	1567	1567	0
312	20240911	142700	6406853	1567	1567	1567	1567	0
313	20240911	142600	6406853	1567	1569	1569	1567	557
314	20240911	142500	5532974	1572	1572	1572	1572	0
315	20240911	142400	5532974	1572	1572	1572	1572	0
316	20240911	142300	5532974	1572	1572	1572	1572	0
317	20240911	142200	5532974	1572	1572	1572	1572	0
318	20240911	142100	5532974	1572	1572	1572	1572	0
319	20240911	142000	5532974	1572	1572	1572	1572	0
320	20240911	141900	5532974	1572	1572	1572	1572	0
321	20240911	141800	5532974	1572	1572	1572	1572	0
322	20240911	141700	5532974	1572	1572	1572	1572	0
323	20240911	141600	5532974	1572	1572	1572	1572	0
324	20240911	141500	5532974	1572	1572	1572	1572	0
325	20240911	141400	5532974	1572	1572	1572	1572	0
326	20240911	141300	5532974	1572	1572	1572	1572	0
327	20240911	141200	5532974	1572	1572	1572	1572	0
328	20240911	141100	5532974	1572	1572	1572	1572	0
329	20240911	141000	5532974	1572	1572	1572	1572	0
330	20240911	140900	5532974	1572	1572	1572	1572	40
331	20240911	140800	5470094	1571	1571	1571	1571	20
332	20240911	140700	5438674	1570	1570	1570	1570	0
333	20240911	140600	5438674	1570	1570	1570	1570	0
334	20240911	140500	5438674	1570	1570	1570	1570	0
335	20240911	140400	5438674	1570	1570	1570	1570	0
336	20240911	140300	5438674	1570	1570	1570	1570	0
337	20240911	140200	5438674	1570	1570	1570	1570	0
338	20240911	140100	5438674	1570	1570	1570	1570	0
339	20240911	140000	5438674	1570	1570	1570	1570	0
340	20240911	135900	5438674	1570	1570	1570	1570	0
341	20240911	135800	5438674	1570	1570	1570	1570	0
342	20240911	135700	5438674	1570	1570	1570	1570	0
343	20240911	135600	5438674	1570	1570	1570	1570	0
344	20240911	135500	5438674	1570	1570	1570	1570	0
345	20240911	135400	5438674	1570	1570	1570	1570	0
346	20240911	135300	5438674	1570	1570	1570	1570	0
347	20240911	135200	5438674	1570	1570	1570	1570	0
348	20240911	135100	5438674	1570	1570	1570	1570	0
349	20240911	135000	5438674	1570	1570	1570	1570	0
350	20240911	134900	5438674	1570	1570	1570	1570	0
351	20240911	134800	5438674	1570	1570	1570	1570	0
352	20240911	134700	5438674	1570	1570	1570	1570	0
353	20240911	134600	5438674	1570	1570	1570	1570	0
354	20240911	134500	5438674	1570	1570	1570	1570	0
355	20240911	134400	5438674	1570	1570	1570	1570	0
356	20240911	134300	5438674	1570	1570	1570	1570	0
357	20240911	134200	5438674	1570	1570	1570	1570	0
358	20240911	134100	5438674	1570	1570	1570	1570	0
359	20240911	134000	5438674	1570	1570	1570	1570	0
360	20240911	133900	5438674	1570	1570	1570	1570	0
361	20240911	133800	5438674	1570	1570	1570	1570	0
362	20240911	133700	5438674	1570	1570	1570	1570	0
363	20240911	133600	5438674	1570	1570	1570	1570	0
364	20240911	133500	5438674	1570	1570	1570	1570	25
365	20240911	133400	5399424	1570	1570	1570	1570	0
366	20240911	133300	5399424	1570	1570	1570	1570	0
367	20240911	133200	5399424	1570	1570	1570	1570	5
368	20240911	133100	5391574	1569	1569	1569	1569	0
369	20240911	133000	5391574	1569	1569	1569	1569	1
370	20240911	132900	5390005	1569	1569	1569	1569	135
371	20240911	132800	5178190	1569	1569	1569	1569	0
372	20240911	132700	5178190	1569	1569	1569	1569	0
373	20240911	132600	5178190	1569	1569	1569	1569	0
374	20240911	132500	5178190	1569	1569	1569	1569	0
375	20240911	132400	5178190	1569	1569	1569	1569	100
376	20240911	132300	5021290	1569	1569	1569	1569	0
377	20240911	132200	5021290	1569	1569	1569	1569	0
378	20240911	132100	5021290	1569	1569	1569	1569	0
379	20240911	132000	5021290	1569	1569	1569	1569	6
380	20240911	131900	5011876	1569	1569	1569	1569	44
381	20240911	131800	4942840	1566	1566	1566	1566	0
382	20240911	131700	4942840	1566	1566	1566	1566	0
383	20240911	131600	4942840	1566	1566	1566	1566	0
384	20240911	131500	4942840	1566	1566	1566	1566	0
385	20240911	131400	4942840	1566	1566	1566	1566	0
386	20240911	131300	4942840	1566	1566	1566	1566	0
387	20240911	131200	4942840	1566	1570	1570	1566	532
388	20240911	131100	4107896	1570	1570	1570	1570	0
389	20240911	131000	4107896	1570	1570	1570	1570	0
390	20240911	130900	4107896	1570	1570	1570	1570	0
391	20240911	130800	4107896	1570	1570	1570	1570	0
392	20240911	130700	4107896	1570	1570	1570	1570	0
393	20240911	130600	4107896	1570	1570	1570	1570	0
394	20240911	130500	4107896	1570	1570	1570	1570	0
395	20240911	130400	4107896	1570	1570	1570	1570	0
396	20240911	130300	4107896	1570	1570	1570	1570	0
397	20240911	130200	4107896	1570	1570	1570	1570	0
398	20240911	130100	4107896	1570	1570	1570	1570	0
399	20240911	130000	4107896	1570	1570	1570	1570	0
400	20240911	125900	4107896	1570	1570	1570	1570	0
401	20240911	125800	4107896	1570	1570	1570	1570	0
402	20240911	125700	4107896	1570	1570	1570	1570	0
403	20240911	125600	4107896	1570	1570	1570	1570	0
404	20240911	125500	4107896	1570	1570	1570	1570	2
405	20240911	125400	4104756	1572	1572	1572	1572	0
406	20240911	125300	4104756	1572	1572	1572	1572	0
407	20240911	125200	4104756	1572	1572	1572	1572	0
408	20240911	125100	4104756	1572	1572	1572	1572	0
409	20240911	125000	4104756	1572	1572	1572	1572	0
410	20240911	124900	4104756	1572	1572	1572	1572	0
411	20240911	124800	4104756	1572	1572	1572	1572	0
412	20240911	124700	4104756	1572	1572	1572	1572	0
413	20240911	124600	4104756	1572	1572	1572	1572	0
414	20240911	124500	4104756	1572	1572	1572	1572	0
415	20240911	124400	4104756	1572	1572	1572	1572	0
416	20240911	124300	4104756	1572	1572	1572	1572	0
417	20240911	124200	4104756	1572	1572	1572	1572	0
418	20240911	124100	4104756	1572	1572	1572	1572	0
419	20240911	124000	4104756	1572	1572	1572	1572	1
420	20240911	123900	4103184	1573	1573	1573	1573	0
421	20240911	123800	4103184	1573	1573	1573	1573	0
422	20240911	123700	4103184	1573	1573	1573	1573	0
423	20240911	123600	4103184	1573	1573	1573	1573	14
424	20240911	123500	4081162	1574	1574	1574	1574	17
425	20240911	123400	4054404	1570	1570	1570	1570	0
426	20240911	123300	4054404	1570	1570	1570	1570	0
427	20240911	123200	4054404	1570	1570	1570	1570	0
428	20240911	123100	4054404	1570	1570	1570	1570	0
429	20240911	123000	4054404	1570	1570	1570	1570	0
430	20240911	122900	4054404	1570	1570	1570	1570	0
431	20240911	122800	4054404	1570	1570	1570	1570	0
432	20240911	122700	4054404	1570	1571	1571	1570	500
433	20240911	122600	3269399	1580	1580	1580	1580	0
434	20240911	122500	3269399	1580	1580	1580	1580	0
435	20240911	122400	3269399	1580	1580	1580	1580	0
436	20240911	122300	3269399	1580	1580	1580	1580	0
437	20240911	122200	3269399	1580	1580	1580	1580	0
438	20240911	122100	3269399	1580	1580	1580	1580	0
439	20240911	122000	3269399	1580	1580	1580	1580	0
440	20240911	121900	3269399	1580	1580	1580	1580	0
441	20240911	121800	3269399	1580	1580	1580	1580	0
442	20240911	121700	3269399	1580	1580	1580	1580	0
443	20240911	121600	3269399	1580	1580	1580	1580	0
444	20240911	121500	3269399	1580	1580	1580	1580	0
445	20240911	121400	3269399	1580	1580	1580	1580	0
446	20240911	121300	3269399	1580	1580	1580	1580	0
447	20240911	121200	3269399	1580	1580	1580	1580	0
448	20240911	121100	3269399	1580	1580	1580	1580	0
449	20240911	121000	3269399	1580	1580	1580	1580	0
450	20240911	120900	3269399	1580	1580	1580	1580	0
451	20240911	120800	3269399	1580	1580	1580	1580	0
452	20240911	120700	3269399	1580	1580	1580	1580	0
453	20240911	120600	3269399	1580	1580	1580	1580	0
454	20240911	120500	3269399	1580	1580	1580	1580	0
455	20240911	120400	3269399	1580	1580	1580	1580	0
456	20240911	120300	3269399	1580	1580	1580	1580	0
457	20240911	120200	3269399	1580	1580	1580	1580	0
458	20240911	120100	3269399	1580	1580	1580	1580	0
459	20240911	120000	3269399	1580	1580	1580	1580	0
460	20240911	115900	3269399	1580	1580	1580	1580	0
461	20240911	115800	3269399	1580	1580	1580	1580	0
462	20240911	115700	3269399	1580	1580	1580	1580	0
463	20240911	115600	3269399	1580	1580	1580	1580	0
464	20240911	115500	3269399	1580	1580	1580	1580	0
465	20240911	115400	3269399	1580	1580	1580	1580	0
466	20240911	115300	3269399	1580	1580	1580	1580	0
467	20240911	115200	3269399	1580	1580	1580	1580	0
468	20240911	115100	3269399	1580	1580	1580	1580	0
469	20240911	115000	3269399	1580	1580	1580	1580	0
470	20240911	114900	3269399	1580	1580	1580	1580	0
471	20240911	114800	3269399	1580	1580	1580	1580	0
472	20240911	114700	3269399	1580	1580	1580	1580	0
473	20240911	114600	3269399	1580	1580	1580	1580	0
474	20240911	114500	3269399	1580	1580	1580	1580	0
475	20240911	114400	3269399	1580	1580	1580	1580	0
476	20240911	114300	3269399	1580	1580	1580	1580	0
477	20240911	114200	3269399	1580	1580	1580	1580	0
478	20240911	114100	3269399	1580	1580	1580	1580	0
479	20240911	114000	3269399	1580	1580	1580	1580	0
480	20240911	113900	3269399	1580	1580	1580	1580	0
481	20240911	113800	3269399	1580	1580	1580	1580	0
482	20240911	113700	3269399	1580	1580	1580	1580	0
483	20240911	113600	3269399	1580	1580	1580	1580	0
484	20240911	113500	3269399	1580	1580	1580	1580	0
485	20240911	113400	3269399	1580	1580	1580	1580	0
486	20240911	113300	3269399	1580	1580	1580	1580	0
487	20240911	113200	3269399	1580	1579	1580	1579	3
488	20240911	113100	3264661	1570	1570	1570	1570	0
489	20240911	113000	3264661	1570	1570	1570	1570	0
490	20240911	112900	3264661	1570	1570	1570	1570	0
491	20240911	112800	3264661	1570	1570	1570	1570	0
492	20240911	112700	3264661	1570	1570	1570	1570	200
493	20240911	112600	2950661	1571	1571	1571	1571	0
494	20240911	112500	2950661	1571	1571	1571	1571	0
495	20240911	112400	2950661	1571	1571	1571	1571	0
496	20240911	112300	2950661	1571	1571	1571	1571	0
497	20240911	112200	2950661	1571	1571	1571	1571	0
498	20240911	112100	2950661	1571	1571	1571	1571	0
499	20240911	112000	2950661	1571	1571	1571	1571	0
500	20240911	111900	2950661	1571	1571	1571	1571	0
501	20240911	111800	2950661	1571	1571	1571	1571	0
502	20240911	111700	2950661	1571	1571	1571	1571	0
503	20240911	111600	2950661	1571	1571	1571	1571	4
504	20240911	111500	2944377	1570	1570	1570	1570	0
505	20240911	111400	2944377	1570	1570	1570	1570	0
506	20240911	111300	2944377	1570	1570	1570	1570	0
507	20240911	111200	2944377	1570	1570	1570	1570	0
508	20240911	111100	2944377	1570	1570	1570	1570	0
509	20240911	111000	2944377	1570	1570	1570	1570	0
510	20240911	110900	2944377	1570	1571	1571	1570	407
511	20240911	110800	2305356	1581	1581	1581	1581	0
512	20240911	110700	2305356	1581	1581	1581	1581	0
513	20240911	110600	2305356	1581	1581	1581	1581	0
514	20240911	110500	2305356	1581	1581	1581	1581	0
515	20240911	110400	2305356	1581	1581	1581	1581	0
516	20240911	110300	2305356	1581	1581	1581	1581	0
517	20240911	110200	2305356	1581	1581	1581	1581	0
518	20240911	110100	2305356	1581	1581	1581	1581	0
519	20240911	110000	2305356	1581	1581	1581	1581	0
520	20240911	105900	2305356	1581	1581	1581	1581	0
521	20240911	105800	2305356	1581	1581	1581	1581	0
522	20240911	105700	2305356	1581	1581	1581	1581	1
523	20240911	105600	2303775	1581	1581	1581	1581	0
524	20240911	105500	2303775	1581	1581	1581	1581	0
525	20240911	105400	2303775	1581	1581	1581	1581	0
526	20240911	105300	2303775	1581	1581	1581	1581	0
527	20240911	105200	2303775	1581	1581	1581	1581	0
528	20240911	105100	2303775	1581	1581	1581	1581	0
529	20240911	105000	2303775	1581	1581	1581	1581	0
530	20240911	104900	2303775	1581	1581	1581	1581	0
531	20240911	104800	2303775	1581	1581	1581	1581	0
532	20240911	104700	2303775	1581	1581	1581	1581	0
533	20240911	104600	2303775	1581	1581	1581	1581	0
534	20240911	104500	2303775	1581	1581	1581	1581	5
535	20240911	104400	2295870	1581	1581	1581	1581	0
536	20240911	104300	2295870	1581	1581	1581	1581	0
537	20240911	104200	2295870	1581	1581	1581	1581	0
538	20240911	104100	2295870	1581	1581	1581	1581	0
539	20240911	104000	2295870	1581	1581	1581	1581	0
540	20240911	103900	2295870	1581	1581	1581	1581	0
541	20240911	103800	2295870	1581	1581	1581	1581	0
542	20240911	103700	2295870	1581	1581	1581	1581	0
543	20240911	103600	2295870	1581	1581	1581	1581	2
544	20240911	103500	2292708	1582	1582	1582	1582	0
545	20240911	103400	2292708	1582	1582	1582	1582	0
546	20240911	103300	2292708	1582	1582	1582	1582	0
547	20240911	103200	2292708	1582	1582	1582	1582	2
548	20240911	103100	2289544	1582	1582	1582	1582	0
549	20240911	103000	2289544	1582	1582	1582	1582	0
550	20240911	102900	2289544	1582	1582	1582	1582	0
551	20240911	102800	2289544	1582	1582	1582	1582	0
552	20240911	102700	2289544	1582	1582	1582	1582	0
553	20240911	102600	2289544	1582	1582	1582	1582	0
554	20240911	102500	2289544	1582	1582	1582	1582	0
555	20240911	102400	2289544	1582	1582	1582	1582	0
556	20240911	102300	2289544	1582	1582	1582	1582	0
557	20240911	102200	2289544	1582	1582	1582	1582	0
558	20240911	102100	2289544	1582	1582	1582	1582	0
559	20240911	102000	2289544	1582	1582	1582	1582	0
560	20240911	101900	2289544	1582	1582	1582	1582	0
561	20240911	101800	2289544	1582	1582	1582	1582	0
562	20240911	101700	2289544	1582	1582	1582	1582	0
563	20240911	101600	2289544	1582	1582	1582	1582	0
564	20240911	101500	2289544	1582	1582	1582	1582	0
565	20240911	101400	2289544	1582	1583	1583	1582	314
566	20240911	101300	1792720	1583	1583	1583	1583	0
567	20240911	101200	1792720	1583	1583	1583	1583	0
568	20240911	101100	1792720	1583	1583	1583	1583	0
569	20240911	101000	1792720	1583	1583	1583	1583	52
570	20240911	100900	1710404	1583	1583	1583	1583	0
571	20240911	100800	1710404	1583	1583	1583	1583	0
572	20240911	100700	1710404	1583	1582	1583	1582	82
573	20240911	100600	1580607	1582	1582	1582	1582	2
574	20240911	100500	1577443	1577	1577	1577	1577	0
575	20240911	100400	1577443	1577	1577	1577	1577	0
576	20240911	100300	1577443	1577	1577	1577	1577	1
577	20240911	100200	1575866	1570	1570	1570	1570	0
578	20240911	100100	1575866	1570	1570	1570	1570	0
579	20240911	100000	1575866	1570	1570	1570	1570	0
580	20240911	095900	1575866	1570	1570	1570	1570	0
581	20240911	095800	1575866	1570	1570	1570	1570	0
582	20240911	095700	1575866	1570	1570	1570	1570	525
583	20240911	095600	751616	1570	1570	1570	1570	0
584	20240911	095500	751616	1570	1570	1570	1570	0
585	20240911	095400	751616	1570	1570	1570	1570	0
586	20240911	095300	751616	1570	1570	1570	1570	0
587	20240911	095200	751616	1570	1570	1570	1570	0
588	20240911	095100	751616	1570	1570	1570	1570	0
589	20240911	095000	751616	1570	1570	1570	1570	0
590	20240911	094900	751616	1570	1570	1570	1570	0
591	20240911	094800	751616	1570	1570	1570	1570	0
592	20240911	094700	751616	1570	1570	1570	1570	0
593	20240911	094600	751616	1570	1570	1570	1570	0
594	20240911	094500	751616	1570	1570	1570	1570	0
595	20240911	094400	751616	1570	1570	1570	1570	0
596	20240911	094300	751616	1570	1570	1570	1570	0
597	20240911	094200	751616	1570	1570	1570	1570	0
598	20240911	094100	751616	1570	1570	1570	1570	0
599	20240911	094000	751616	1570	1570	1570	1570	0
600	20240911	093900	751616	1570	1570	1570	1570	1
601	20240911	093800	750046	1570	1570	1570	1570	0
602	20240911	093700	750046	1570	1570	1570	1570	104
603	20240911	093600	586766	1570	1570	1570	1570	0
604	20240911	093500	586766	1570	1570	1570	1570	0
605	20240911	093400	586766	1570	1570	1570	1570	0
606	20240911	093300	586766	1570	1570	1570	1570	0
607	20240911	093200	586766	1570	1570	1570	1570	0
608	20240911	093100	586766	1570	1570	1570	1570	0
609	20240911	093000	586766	1570	1570	1570	1570	0
610	20240911	092900	586766	1570	1570	1570	1570	0
611	20240911	092800	586766	1570	1570	1570	1570	204
612	20240911	092700	266486	1570	1570	1570	1570	1
613	20240911	092600	264916	1571	1571	1571	1571	0
614	20240911	092500	264916	1571	1571	1571	1571	0
615	20240911	092400	264916	1571	1571	1571	1571	26
616	20240911	092300	224070	1570	1570	1570	1570	0
617	20240911	092200	224070	1570	1570	1570	1570	0
618	20240911	092100	224070	1570	1570	1570	1570	0
619	20240911	092000	224070	1570	1570	1570	1570	0
620	20240911	091900	224070	1570	1570	1570	1570	0
621	20240911	091800	224070	1570	1570	1570	1570	0
622	20240911	091700	224070	1570	1570	1570	1570	0
623	20240911	091600	224070	1570	1570	1570	1570	0
624	20240911	091500	224070	1570	1570	1570	1570	0
625	20240911	091400	224070	1570	1570	1570	1570	33
626	20240911	091300	172260	1566	1566	1566	1566	0
627	20240911	091200	172260	1566	1566	1566	1566	0
628	20240911	091100	172260	1566	1566	1566	1566	0
629	20240911	091000	172260	1566	1566	1566	1566	0
630	20240911	090900	172260	1566	1566	1566	1566	0
631	20240911	090800	172260	1566	1566	1566	1566	0
632	20240911	090700	172260	1566	1566	1566	1566	0
633	20240911	090600	172260	1566	1566	1566	1566	0
634	20240911	090500	172260	1566	1566	1566	1566	0
635	20240911	090400	172260	1566	1566	1566	1566	0
636	20240911	090300	172260	1566	1566	1566	1566	0
637	20240911	090200	172260	1566	1566	1566	1566	0
638	20240911	090100	172260	1566	1566	1566	1566	0
639	20240911	090000	172260	1566	1566	1566	1566	110