KissMeData/096690/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	200100	29237129	1356	1356	1356	1356	250
3	20240906	200000	29237129	1356	1356	1356	1356	0
4	20240906	195900	29237129	1356	1356	1356	1356	0
5	20240906	195800	29237129	1356	1356	1356	1356	0
6	20240906	195700	29237129	1356	1356	1356	1356	0
7	20240906	195600	29237129	1356	1356	1356	1356	0
8	20240906	195500	29237129	1356	1356	1356	1356	0
9	20240906	195400	29237129	1356	1356	1356	1356	0
10	20240906	195300	29237129	1356	1356	1356	1356	0
11	20240906	195200	29237129	1356	1356	1356	1356	0
12	20240906	195100	29237129	1356	1356	1356	1356	0
13	20240906	195000	29237129	1356	1356	1356	1356	0
14	20240906	194900	29237129	1356	1356	1356	1356	0
15	20240906	194800	29237129	1356	1356	1356	1356	0
16	20240906	194700	29237129	1356	1356	1356	1356	0
17	20240906	194600	29237129	1356	1356	1356	1356	0
18	20240906	194500	29237129	1356	1356	1356	1356	0
19	20240906	194400	29237129	1356	1356	1356	1356	0
20	20240906	194300	29237129	1356	1356	1356	1356	0
21	20240906	194200	29237129	1356	1356	1356	1356	0
22	20240906	194100	29237129	1356	1356	1356	1356	0
23	20240906	194000	29237129	1356	1356	1356	1356	0
24	20240906	193900	29237129	1356	1356	1356	1356	0
25	20240906	193800	29237129	1356	1356	1356	1356	0
26	20240906	193700	29237129	1356	1356	1356	1356	0
27	20240906	193600	29237129	1356	1356	1356	1356	0
28	20240906	193500	29237129	1356	1356	1356	1356	0
29	20240906	193400	29237129	1356	1356	1356	1356	0
30	20240906	193300	29237129	1356	1356	1356	1356	0
31	20240906	193200	29237129	1356	1356	1356	1356	0
32	20240906	193100	29237129	1356	1356	1356	1356	250
33	20240906	193000	29237129	1356	1356	1356	1356	0
34	20240906	192900	29237129	1356	1356	1356	1356	0
35	20240906	192800	29237129	1356	1356	1356	1356	0
36	20240906	192700	29237129	1356	1356	1356	1356	0
37	20240906	192600	29237129	1356	1356	1356	1356	0
38	20240906	192500	29237129	1356	1356	1356	1356	0
39	20240906	192400	29237129	1356	1356	1356	1356	0
40	20240906	192300	29237129	1356	1356	1356	1356	0
41	20240906	192200	29237129	1356	1356	1356	1356	0
42	20240906	192100	29237129	1356	1356	1356	1356	0
43	20240906	192000	29237129	1356	1356	1356	1356	0
44	20240906	191900	29237129	1356	1356	1356	1356	0
45	20240906	191800	29237129	1356	1356	1356	1356	0
46	20240906	191700	29237129	1356	1356	1356	1356	0
47	20240906	191600	29237129	1356	1356	1356	1356	0
48	20240906	191500	29237129	1356	1356	1356	1356	0
49	20240906	191400	29237129	1356	1356	1356	1356	0
50	20240906	191300	29237129	1356	1356	1356	1356	0
51	20240906	191200	29237129	1356	1356	1356	1356	0
52	20240906	191100	29237129	1356	1356	1356	1356	0
53	20240906	191000	29237129	1356	1356	1356	1356	0
54	20240906	190900	29237129	1356	1356	1356	1356	0
55	20240906	190800	29237129	1356	1356	1356	1356	0
56	20240906	190700	29237129	1356	1356	1356	1356	0
57	20240906	190600	29237129	1356	1356	1356	1356	0
58	20240906	190500	29237129	1356	1356	1356	1356	0
59	20240906	190400	29237129	1356	1356	1356	1356	0
60	20240906	190300	29237129	1356	1356	1356	1356	0
61	20240906	190200	29237129	1356	1356	1356	1356	0
62	20240906	190100	29237129	1356	1356	1356	1356	250
63	20240906	190000	29237129	1356	1356	1356	1356	0
64	20240906	185900	29237129	1356	1356	1356	1356	0
65	20240906	185800	29237129	1356	1356	1356	1356	0
66	20240906	185700	29237129	1356	1356	1356	1356	0
67	20240906	185600	29237129	1356	1356	1356	1356	0
68	20240906	185500	29237129	1356	1356	1356	1356	0
69	20240906	185400	29237129	1356	1356	1356	1356	0
70	20240906	185300	29237129	1356	1356	1356	1356	0
71	20240906	185200	29237129	1356	1356	1356	1356	0
72	20240906	185100	29237129	1356	1356	1356	1356	0
73	20240906	185000	29237129	1356	1356	1356	1356	0
74	20240906	184900	29237129	1356	1356	1356	1356	0
75	20240906	184800	29237129	1356	1356	1356	1356	0
76	20240906	184700	29237129	1356	1356	1356	1356	0
77	20240906	184600	29237129	1356	1356	1356	1356	0
78	20240906	184500	29237129	1356	1356	1356	1356	0
79	20240906	184400	29237129	1356	1356	1356	1356	0
80	20240906	184300	29237129	1356	1356	1356	1356	0
81	20240906	184200	29237129	1356	1356	1356	1356	0
82	20240906	184100	29237129	1356	1356	1356	1356	0
83	20240906	184000	29237129	1356	1356	1356	1356	0
84	20240906	183900	29237129	1356	1356	1356	1356	0
85	20240906	183800	29237129	1356	1356	1356	1356	0
86	20240906	183700	29237129	1356	1356	1356	1356	0
87	20240906	183600	29237129	1356	1356	1356	1356	0
88	20240906	183500	29237129	1356	1356	1356	1356	0
89	20240906	183400	29237129	1356	1356	1356	1356	0
90	20240906	183300	29237129	1356	1356	1356	1356	0
91	20240906	183200	29237129	1356	1356	1356	1356	0
92	20240906	183100	29237129	1356	1356	1356	1356	250
93	20240906	183000	29237129	1356	1356	1356	1356	0
94	20240906	182900	29237129	1356	1356	1356	1356	0
95	20240906	182800	29237129	1356	1356	1356	1356	0
96	20240906	182700	29237129	1356	1356	1356	1356	0
97	20240906	182600	29237129	1356	1356	1356	1356	0
98	20240906	182500	29237129	1356	1356	1356	1356	0
99	20240906	182400	29237129	1356	1356	1356	1356	0
100	20240906	182300	29237129	1356	1356	1356	1356	0
101	20240906	182200	29237129	1356	1356	1356	1356	0
102	20240906	182100	29237129	1356	1356	1356	1356	0
103	20240906	182000	29237129	1356	1356	1356	1356	0
104	20240906	181900	29237129	1356	1356	1356	1356	0
105	20240906	181800	29237129	1356	1356	1356	1356	0
106	20240906	181700	29237129	1356	1356	1356	1356	0
107	20240906	181600	29237129	1356	1356	1356	1356	0
108	20240906	181500	29237129	1356	1356	1356	1356	0
109	20240906	181400	29237129	1356	1356	1356	1356	0
110	20240906	181300	29237129	1356	1356	1356	1356	0
111	20240906	181200	29237129	1356	1356	1356	1356	0
112	20240906	181100	29237129	1356	1356	1356	1356	0
113	20240906	181000	29237129	1356	1356	1356	1356	0
114	20240906	180900	29237129	1356	1356	1356	1356	0
115	20240906	180800	29237129	1356	1356	1356	1356	0
116	20240906	180700	29237129	1356	1356	1356	1356	0
117	20240906	180600	29237129	1356	1356	1356	1356	0
118	20240906	180500	29237129	1356	1356	1356	1356	0
119	20240906	180400	29237129	1356	1356	1356	1356	0
120	20240906	180300	29237129	1356	1356	1356	1356	0
121	20240906	180200	29237129	1356	1356	1356	1356	0
122	20240906	180100	29237129	1356	1356	1356	1356	250
123	20240906	180000	29237129	1356	1356	1356	1356	0
124	20240906	175900	29237129	1356	1356	1356	1356	0
125	20240906	175800	29237129	1356	1356	1356	1356	0
126	20240906	175700	29237129	1356	1356	1356	1356	0
127	20240906	175600	29237129	1356	1356	1356	1356	0
128	20240906	175500	29237129	1356	1356	1356	1356	0
129	20240906	175400	29237129	1356	1356	1356	1356	0
130	20240906	175300	29237129	1356	1356	1356	1356	0
131	20240906	175200	29237129	1356	1356	1356	1356	0
132	20240906	175100	29237129	1356	1356	1356	1356	0
133	20240906	175000	29237129	1356	1356	1356	1356	0
134	20240906	174900	29237129	1356	1356	1356	1356	0
135	20240906	174800	29237129	1356	1356	1356	1356	0
136	20240906	174700	29237129	1356	1356	1356	1356	0
137	20240906	174600	29237129	1356	1356	1356	1356	0
138	20240906	174500	29237129	1356	1356	1356	1356	0
139	20240906	174400	29237129	1356	1356	1356	1356	0
140	20240906	174300	29237129	1356	1356	1356	1356	0
141	20240906	174200	29237129	1356	1356	1356	1356	0
142	20240906	174100	29237129	1356	1356	1356	1356	0
143	20240906	174000	29237129	1356	1356	1356	1356	0
144	20240906	173900	29237129	1356	1356	1356	1356	0
145	20240906	173800	29237129	1356	1356	1356	1356	0
146	20240906	173700	29237129	1356	1356	1356	1356	0
147	20240906	173600	29237129	1356	1356	1356	1356	0
148	20240906	173500	29237129	1356	1356	1356	1356	0
149	20240906	173400	29237129	1356	1356	1356	1356	0
150	20240906	173300	29237129	1356	1356	1356	1356	0
151	20240906	173200	29237129	1356	1356	1356	1356	0
152	20240906	173100	29237129	1356	1356	1356	1356	250
153	20240906	173000	29237129	1356	1356	1356	1356	0
154	20240906	172900	29237129	1356	1356	1356	1356	0
155	20240906	172800	29237129	1356	1356	1356	1356	0
156	20240906	172700	29237129	1356	1356	1356	1356	0
157	20240906	172600	29237129	1356	1356	1356	1356	0
158	20240906	172500	29237129	1356	1356	1356	1356	0
159	20240906	172400	29237129	1356	1356	1356	1356	0
160	20240906	172300	29237129	1356	1356	1356	1356	0
161	20240906	172200	29237129	1356	1356	1356	1356	0
162	20240906	172100	29237129	1356	1356	1356	1356	0
163	20240906	172000	29237129	1356	1356	1356	1356	0
164	20240906	171900	29237129	1356	1356	1356	1356	0
165	20240906	171800	29237129	1356	1356	1356	1356	0
166	20240906	171700	29237129	1356	1356	1356	1356	0
167	20240906	171600	29237129	1356	1356	1356	1356	0
168	20240906	171500	29237129	1356	1356	1356	1356	0
169	20240906	171400	29237129	1356	1356	1356	1356	0
170	20240906	171300	29237129	1356	1356	1356	1356	0
171	20240906	171200	29237129	1356	1356	1356	1356	0
172	20240906	171100	29237129	1356	1356	1356	1356	0
173	20240906	171000	29237129	1356	1356	1356	1356	0
174	20240906	170900	29237129	1356	1356	1356	1356	0
175	20240906	170800	29237129	1356	1356	1356	1356	0
176	20240906	170700	29237129	1356	1356	1356	1356	0
177	20240906	170600	29237129	1356	1356	1356	1356	0
178	20240906	170500	29237129	1356	1356	1356	1356	0
179	20240906	170400	29237129	1356	1356	1356	1356	0
180	20240906	170300	29237129	1356	1356	1356	1356	0
181	20240906	170200	29237129	1356	1356	1356	1356	0
182	20240906	170100	29237129	1356	1356	1356	1356	250
183	20240906	170000	29237129	1356	1356	1356	1356	0
184	20240906	165900	29237129	1356	1356	1356	1356	0
185	20240906	165800	29237129	1356	1356	1356	1356	0
186	20240906	165700	29237129	1356	1356	1356	1356	0
187	20240906	165600	29237129	1356	1356	1356	1356	0
188	20240906	165500	29237129	1356	1356	1356	1356	0
189	20240906	165400	29237129	1356	1356	1356	1356	0
190	20240906	165300	29237129	1356	1356	1356	1356	0
191	20240906	165200	29237129	1356	1356	1356	1356	0
192	20240906	165100	29237129	1356	1356	1356	1356	0
193	20240906	165000	29237129	1356	1356	1356	1356	0
194	20240906	164900	29237129	1356	1356	1356	1356	0
195	20240906	164800	29237129	1356	1356	1356	1356	0
196	20240906	164700	29237129	1356	1356	1356	1356	0
197	20240906	164600	29237129	1356	1356	1356	1356	0
198	20240906	164500	29237129	1356	1356	1356	1356	0
199	20240906	164400	29237129	1356	1356	1356	1356	0
200	20240906	164300	29237129	1356	1356	1356	1356	0
201	20240906	164200	29237129	1356	1356	1356	1356	0
202	20240906	164100	29237129	1356	1356	1356	1356	0
203	20240906	164000	29237129	1356	1356	1356	1356	0
204	20240906	163900	29237129	1356	1356	1356	1356	0
205	20240906	163800	29237129	1356	1356	1356	1356	0
206	20240906	163700	29237129	1356	1356	1356	1356	0
207	20240906	163600	29237129	1356	1356	1356	1356	0
208	20240906	163500	29237129	1356	1356	1356	1356	0
209	20240906	163400	29237129	1356	1356	1356	1356	0
210	20240906	163300	29237129	1356	1356	1356	1356	0
211	20240906	163200	29237129	1356	1356	1356	1356	0
212	20240906	163100	29237129	1356	1356	1356	1356	250
213	20240906	163000	29237129	1356	1356	1356	1356	0
214	20240906	162900	29237129	1356	1356	1356	1356	0
215	20240906	162800	29237129	1356	1356	1356	1356	0
216	20240906	162700	29237129	1356	1356	1356	1356	0
217	20240906	162600	29237129	1356	1356	1356	1356	0
218	20240906	162500	29237129	1356	1356	1356	1356	0
219	20240906	162400	29237129	1356	1356	1356	1356	0
220	20240906	162300	29237129	1356	1356	1356	1356	0
221	20240906	162200	29237129	1356	1356	1356	1356	0
222	20240906	162100	29237129	1356	1356	1356	1356	0
223	20240906	162000	29237129	1356	1356	1356	1356	0
224	20240906	161900	29237129	1356	1356	1356	1356	0
225	20240906	161800	29237129	1356	1356	1356	1356	0
226	20240906	161700	29237129	1356	1356	1356	1356	0
227	20240906	161600	29237129	1356	1356	1356	1356	0
228	20240906	161500	29237129	1356	1356	1356	1356	0
229	20240906	161400	29237129	1356	1356	1356	1356	0
230	20240906	161300	29237129	1356	1356	1356	1356	0
231	20240906	161200	29237129	1356	1356	1356	1356	0
232	20240906	161100	29237129	1356	1356	1356	1356	0
233	20240906	161000	29237129	1356	1356	1356	1356	0
234	20240906	160900	29237129	1356	1356	1356	1356	0
235	20240906	160800	29237129	1356	1356	1356	1356	0
236	20240906	160700	29237129	1356	1356	1356	1356	0
237	20240906	160600	29237129	1356	1356	1356	1356	0
238	20240906	160500	29237129	1356	1356	1356	1356	0
239	20240906	160400	29237129	1356	1356	1356	1356	0
240	20240906	160300	29237129	1356	1356	1356	1356	0
241	20240906	160200	29237129	1356	1356	1356	1356	0
242	20240906	160100	29237129	1356	1356	1356	1356	250
243	20240906	160000	29237129	1356	1356	1356	1356	0
244	20240906	155900	29237129	1356	1356	1356	1356	0
245	20240906	155800	29237129	1356	1356	1356	1356	0
246	20240906	155700	29237129	1356	1356	1356	1356	0
247	20240906	155600	29237129	1356	1356	1356	1356	0
248	20240906	155500	29237129	1356	1356	1356	1356	0
249	20240906	155400	29237129	1356	1356	1356	1356	0
250	20240906	155300	29237129	1356	1356	1356	1356	0
251	20240906	155200	29237129	1356	1356	1356	1356	0
252	20240906	155100	29237129	1356	1356	1356	1356	0
253	20240906	155000	29237129	1356	1356	1356	1356	0
254	20240906	154900	29237129	1356	1356	1356	1356	0
255	20240906	154800	29237129	1356	1356	1356	1356	0
256	20240906	154700	29237129	1356	1356	1356	1356	0
257	20240906	154600	29237129	1356	1356	1356	1356	0
258	20240906	154500	29237129	1356	1356	1356	1356	0
259	20240906	154400	29237129	1356	1356	1356	1356	0
260	20240906	154300	29237129	1356	1356	1356	1356	0
261	20240906	154200	29237129	1356	1356	1356	1356	0
262	20240906	154100	29237129	1356	1356	1356	1356	0
263	20240906	154000	29237129	1356	1356	1356	1356	0
264	20240906	153900	29237129	1356	1356	1356	1356	0
265	20240906	153800	29237129	1356	1356	1356	1356	0
266	20240906	153700	29237129	1356	1356	1356	1356	0
267	20240906	153600	29237129	1356	1356	1356	1356	0
268	20240906	153500	29237129	1356	1356	1356	1356	0
269	20240906	153400	29237129	1356	1356	1356	1356	0
270	20240906	153300	29237129	1356	1356	1356	1356	0
271	20240906	153200	29237129	1356	1356	1356	1356	0
272	20240906	153100	29237129	1356	1356	1356	1356	250
273	20240906	153000	29237129	1356	1356	1356	1356	250
274	20240906	152900	28898129	1357	1357	1357	1357	0
275	20240906	152800	28898129	1357	1357	1357	1357	0
276	20240906	152700	28898129	1357	1357	1357	1357	0
277	20240906	152600	28898129	1357	1357	1357	1357	0
278	20240906	152500	28898129	1357	1357	1357	1357	0
279	20240906	152400	28898129	1357	1357	1357	1357	0
280	20240906	152300	28898129	1357	1357	1357	1357	0
281	20240906	152200	28898129	1357	1357	1357	1357	0
282	20240906	152100	28898129	1357	1357	1357	1357	0
283	20240906	152000	28898129	1357	1357	1357	1357	0
284	20240906	151900	28898129	1357	1357	1357	1357	0
285	20240906	151800	28898129	1357	1357	1357	1357	0
286	20240906	151700	28898129	1357	1357	1357	1357	0
287	20240906	151600	28898129	1357	1357	1357	1357	0
288	20240906	151500	28898129	1357	1357	1357	1357	0
289	20240906	151400	28898129	1357	1357	1357	1357	0
290	20240906	151300	28898129	1357	1357	1357	1357	0
291	20240906	151200	28898129	1357	1357	1357	1357	0
292	20240906	151100	28898129	1357	1357	1357	1357	0
293	20240906	151000	28898129	1357	1357	1357	1357	0
294	20240906	150900	28898129	1357	1343	1357	1343	2500
295	20240906	150800	25532501	1341	1341	1341	1341	0
296	20240906	150700	25532501	1341	1341	1341	1341	0
297	20240906	150600	25532501	1341	1341	1341	1341	0
298	20240906	150500	25532501	1341	1341	1341	1341	0
299	20240906	150400	25532501	1341	1341	1341	1341	0
300	20240906	150300	25532501	1341	1341	1341	1341	0
301	20240906	150200	25532501	1341	1341	1341	1341	0
302	20240906	150100	25532501	1341	1341	1341	1341	0
303	20240906	150000	25532501	1341	1343	1343	1341	1047
304	20240906	145900	24128440	1343	1343	1343	1343	100
305	20240906	145800	23994140	1345	1345	1345	1345	0
306	20240906	145700	23994140	1345	1345	1345	1345	0
307	20240906	145600	23994140	1345	1348	1348	1345	353
308	20240906	145500	23519307	1349	1349	1349	1349	0
309	20240906	145400	23519307	1349	1349	1349	1349	0
310	20240906	145300	23519307	1349	1349	1349	1349	0
311	20240906	145200	23519307	1349	1349	1349	1349	0
312	20240906	145100	23519307	1349	1349	1349	1349	0
313	20240906	145000	23519307	1349	1349	1349	1349	21
314	20240906	144900	23490978	1349	1349	1349	1349	0
315	20240906	144800	23490978	1349	1349	1349	1349	2
316	20240906	144700	23488280	1349	1349	1349	1349	0
317	20240906	144600	23488280	1349	1349	1349	1349	0
318	20240906	144500	23488280	1349	1349	1349	1349	0
319	20240906	144400	23488280	1349	1349	1349	1349	0
320	20240906	144300	23488280	1349	1349	1349	1349	0
321	20240906	144200	23488280	1349	1348	1349	1348	862
322	20240906	144100	22326284	1347	1347	1347	1347	0
323	20240906	144000	22326284	1347	1347	1347	1347	0
324	20240906	143900	22326284	1347	1347	1347	1347	0
325	20240906	143800	22326284	1347	1347	1347	1347	0
326	20240906	143700	22326284	1347	1347	1347	1347	0
327	20240906	143600	22326284	1347	1344	1347	1344	2135
328	20240906	143500	19454153	1344	1344	1344	1344	0
329	20240906	143400	19454153	1344	1344	1344	1344	0
330	20240906	143300	19454153	1344	1344	1344	1344	0
331	20240906	143200	19454153	1344	1344	1344	1344	0
332	20240906	143100	19454153	1344	1344	1344	1344	0
333	20240906	143000	19454153	1344	1344	1344	1344	0
334	20240906	142900	19454153	1344	1344	1344	1344	0
335	20240906	142800	19454153	1344	1344	1344	1344	0
336	20240906	142700	19454153	1344	1344	1344	1344	0
337	20240906	142600	19454153	1344	1344	1344	1344	0
338	20240906	142500	19454153	1344	1344	1344	1344	0
339	20240906	142400	19454153	1344	1344	1344	1344	0
340	20240906	142300	19454153	1344	1344	1344	1344	0
341	20240906	142200	19454153	1344	1344	1344	1344	0
342	20240906	142100	19454153	1344	1344	1344	1344	0
343	20240906	142000	19454153	1344	1344	1344	1344	37
344	20240906	141900	19404425	1344	1344	1344	1344	0
345	20240906	141800	19404425	1344	1344	1344	1344	0
346	20240906	141700	19404425	1344	1344	1344	1344	0
347	20240906	141600	19404425	1344	1344	1344	1344	0
348	20240906	141500	19404425	1344	1344	1344	1344	0
349	20240906	141400	19404425	1344	1344	1344	1344	0
350	20240906	141300	19404425	1344	1344	1344	1344	0
351	20240906	141200	19404425	1344	1344	1344	1344	0
352	20240906	141100	19404425	1344	1344	1344	1344	0
353	20240906	141000	19404425	1344	1344	1344	1344	0
354	20240906	140900	19404425	1344	1344	1344	1344	0
355	20240906	140800	19404425	1344	1344	1344	1344	0
356	20240906	140700	19404425	1344	1344	1344	1344	0
357	20240906	140600	19404425	1344	1344	1344	1344	0
358	20240906	140500	19404425	1344	1344	1344	1344	0
359	20240906	140400	19404425	1344	1344	1344	1344	0
360	20240906	140300	19404425	1344	1344	1344	1344	0
361	20240906	140200	19404425	1344	1344	1344	1344	0
362	20240906	140100	19404425	1344	1344	1344	1344	0
363	20240906	140000	19404425	1344	1344	1344	1344	0
364	20240906	135900	19404425	1344	1345	1345	1344	16
365	20240906	135800	19382906	1350	1350	1350	1350	0
366	20240906	135700	19382906	1350	1350	1350	1350	0
367	20240906	135600	19382906	1350	1350	1350	1350	0
368	20240906	135500	19382906	1350	1350	1350	1350	0
369	20240906	135400	19382906	1350	1350	1350	1350	0
370	20240906	135300	19382906	1350	1350	1350	1350	0
371	20240906	135200	19382906	1350	1350	1350	1350	0
372	20240906	135100	19382906	1350	1350	1350	1350	1
373	20240906	135000	19381556	1345	1345	1345	1345	0
374	20240906	134900	19381556	1345	1345	1345	1345	0
375	20240906	134800	19381556	1345	1346	1346	1345	100
376	20240906	134700	19247042	1346	1346	1346	1346	0
377	20240906	134600	19247042	1346	1346	1346	1346	0
378	20240906	134500	19247042	1346	1346	1346	1346	0
379	20240906	134400	19247042	1346	1349	1349	1346	110
380	20240906	134300	19098970	1350	1350	1350	1350	1
381	20240906	134200	19097620	1351	1351	1351	1351	0
382	20240906	134100	19097620	1351	1352	1352	1351	2
383	20240906	134000	19094917	1353	1353	1353	1353	0
384	20240906	133900	19094917	1353	1353	1353	1353	0
385	20240906	133800	19094917	1353	1353	1353	1353	1
386	20240906	133700	19093564	1353	1353	1353	1353	0
387	20240906	133600	19093564	1353	1353	1353	1353	0
388	20240906	133500	19093564	1353	1353	1353	1353	0
389	20240906	133400	19093564	1353	1353	1353	1353	0
390	20240906	133300	19093564	1353	1353	1353	1353	0
391	20240906	133200	19093564	1353	1353	1353	1353	0
392	20240906	133100	19093564	1353	1353	1353	1353	0
393	20240906	133000	19093564	1353	1353	1353	1353	0
394	20240906	132900	19093564	1353	1353	1353	1353	0
395	20240906	132800	19093564	1353	1353	1353	1353	0
396	20240906	132700	19093564	1353	1353	1353	1353	0
397	20240906	132600	19093564	1353	1353	1353	1353	0
398	20240906	132500	19093564	1353	1353	1353	1353	0
399	20240906	132400	19093564	1353	1353	1353	1353	0
400	20240906	132300	19093564	1353	1353	1353	1353	0
401	20240906	132200	19093564	1353	1353	1353	1353	0
402	20240906	132100	19093564	1353	1353	1353	1353	0
403	20240906	132000	19093564	1353	1353	1353	1353	0
404	20240906	131900	19093564	1353	1353	1353	1353	1
405	20240906	131800	19092211	1345	1345	1345	1345	0
406	20240906	131700	19092211	1345	1345	1345	1345	0
407	20240906	131600	19092211	1345	1345	1345	1345	0
408	20240906	131500	19092211	1345	1345	1345	1345	0
409	20240906	131400	19092211	1345	1345	1345	1345	180
410	20240906	131300	18850111	1350	1350	1350	1350	0
411	20240906	131200	18850111	1350	1354	1354	1350	398
412	20240906	131100	18312263	1357	1357	1357	1357	0
413	20240906	131000	18312263	1357	1357	1357	1357	0
414	20240906	130900	18312263	1357	1357	1357	1357	0
415	20240906	130800	18312263	1357	1357	1357	1357	0
416	20240906	130700	18312263	1357	1357	1357	1357	95
417	20240906	130600	18183348	1357	1357	1357	1357	0
418	20240906	130500	18183348	1357	1357	1357	1357	0
419	20240906	130400	18183348	1357	1357	1357	1357	11
420	20240906	130300	18168421	1359	1359	1359	1359	0
421	20240906	130200	18168421	1359	1359	1359	1359	0
422	20240906	130100	18168421	1359	1359	1359	1359	0
423	20240906	130000	18168421	1359	1359	1359	1359	0
424	20240906	125900	18168421	1359	1359	1359	1359	0
425	20240906	125800	18168421	1359	1359	1359	1359	0
426	20240906	125700	18168421	1359	1359	1359	1359	0
427	20240906	125600	18168421	1359	1359	1359	1359	0
428	20240906	125500	18168421	1359	1359	1359	1359	100
429	20240906	125400	18032521	1359	1359	1359	1359	0
430	20240906	125300	18032521	1359	1359	1359	1359	0
431	20240906	125200	18032521	1359	1359	1359	1359	0
432	20240906	125100	18032521	1359	1359	1359	1359	0
433	20240906	125000	18032521	1359	1359	1359	1359	0
434	20240906	124900	18032521	1359	1359	1359	1359	0
435	20240906	124800	18032521	1359	1359	1359	1359	0
436	20240906	124700	18032521	1359	1359	1359	1359	0
437	20240906	124600	18032521	1359	1359	1359	1359	0
438	20240906	124500	18032521	1359	1359	1359	1359	0
439	20240906	124400	18032521	1359	1359	1359	1359	0
440	20240906	124300	18032521	1359	1359	1359	1359	0
441	20240906	124200	18032521	1359	1359	1359	1359	0
442	20240906	124100	18032521	1359	1359	1359	1359	0
443	20240906	124000	18032521	1359	1359	1359	1359	0
444	20240906	123900	18032521	1359	1359	1359	1359	0
445	20240906	123800	18032521	1359	1359	1359	1359	0
446	20240906	123700	18032521	1359	1359	1359	1359	0
447	20240906	123600	18032521	1359	1359	1359	1359	0
448	20240906	123500	18032521	1359	1359	1359	1359	0
449	20240906	123400	18032521	1359	1344	1359	1344	1112
450	20240906	123300	16535276	1341	1341	1341	1341	0
451	20240906	123200	16535276	1341	1341	1341	1341	0
452	20240906	123100	16535276	1341	1341	1341	1341	0
453	20240906	123000	16535276	1341	1341	1341	1341	0
454	20240906	122900	16535276	1341	1341	1341	1341	0
455	20240906	122800	16535276	1341	1341	1341	1341	0
456	20240906	122700	16535276	1341	1341	1341	1341	0
457	20240906	122600	16535276	1341	1341	1341	1341	0
458	20240906	122500	16535276	1341	1341	1341	1341	0
459	20240906	122400	16535276	1341	1341	1341	1341	0
460	20240906	122300	16535276	1341	1341	1341	1341	0
461	20240906	122200	16535276	1341	1341	1341	1341	2
462	20240906	122100	16532594	1344	1344	1344	1344	0
463	20240906	122000	16532594	1344	1344	1344	1344	13
464	20240906	121900	16515122	1344	1344	1344	1344	0
465	20240906	121800	16515122	1344	1344	1344	1344	0
466	20240906	121700	16515122	1344	1344	1344	1344	1
467	20240906	121600	16513778	1341	1341	1341	1341	0
468	20240906	121500	16513778	1341	1341	1341	1341	0
469	20240906	121400	16513778	1341	1341	1341	1341	0
470	20240906	121300	16513778	1341	1341	1341	1341	0
471	20240906	121200	16513778	1341	1341	1341	1341	0
472	20240906	121100	16513778	1341	1341	1341	1341	0
473	20240906	121000	16513778	1341	1341	1341	1341	0
474	20240906	120900	16513778	1341	1341	1341	1341	0
475	20240906	120800	16513778	1341	1341	1341	1341	0
476	20240906	120700	16513778	1341	1341	1341	1341	0
477	20240906	120600	16513778	1341	1342	1342	1341	16
478	20240906	120500	16492315	1342	1342	1342	1342	0
479	20240906	120400	16492315	1342	1342	1342	1342	0
480	20240906	120300	16492315	1342	1342	1342	1342	0
481	20240906	120200	16492315	1342	1342	1342	1342	6
482	20240906	120100	16484263	1342	1342	1342	1342	9
483	20240906	120000	16472185	1343	1343	1343	1343	14
484	20240906	115900	16453383	1344	1344	1344	1344	0
485	20240906	115800	16453383	1344	1344	1344	1344	10
486	20240906	115700	16439943	1344	1344	1344	1344	0
487	20240906	115600	16439943	1344	1344	1344	1344	13
488	20240906	115500	16422471	1345	1345	1345	1345	0
489	20240906	115400	16422471	1345	1345	1345	1345	0
490	20240906	115300	16422471	1345	1345	1345	1345	0
491	20240906	115200	16422471	1345	1345	1345	1345	0
492	20240906	115100	16422471	1345	1345	1345	1345	0
493	20240906	115000	16422471	1345	1345	1345	1345	0
494	20240906	114900	16422471	1345	1345	1345	1345	0
495	20240906	114800	16422471	1345	1345	1345	1345	0
496	20240906	114700	16422471	1345	1345	1345	1345	0
497	20240906	114600	16422471	1345	1345	1345	1345	0
498	20240906	114500	16422471	1345	1345	1345	1345	0
499	20240906	114400	16422471	1345	1345	1345	1345	0
500	20240906	114300	16422471	1345	1345	1345	1345	0
501	20240906	114200	16422471	1345	1345	1345	1345	0
502	20240906	114100	16422471	1345	1345	1345	1345	0
503	20240906	114000	16422471	1345	1345	1345	1345	0
504	20240906	113900	16422471	1345	1345	1345	1345	0
505	20240906	113800	16422471	1345	1345	1345	1345	0
506	20240906	113700	16422471	1345	1345	1345	1345	0
507	20240906	113600	16422471	1345	1345	1345	1345	0
508	20240906	113500	16422471	1345	1345	1345	1345	0
509	20240906	113400	16422471	1345	1345	1345	1345	0
510	20240906	113300	16422471	1345	1345	1345	1345	0
511	20240906	113200	16422471	1345	1345	1345	1345	1
512	20240906	113100	16421126	1350	1350	1350	1350	0
513	20240906	113000	16421126	1350	1350	1350	1350	0
514	20240906	112900	16421126	1350	1350	1350	1350	0
515	20240906	112800	16421126	1350	1350	1350	1350	0
516	20240906	112700	16421126	1350	1350	1350	1350	0
517	20240906	112600	16421126	1350	1350	1350	1350	0
518	20240906	112500	16421126	1350	1350	1350	1350	0
519	20240906	112400	16421126	1350	1350	1350	1350	0
520	20240906	112300	16421126	1350	1350	1350	1350	0
521	20240906	112200	16421126	1350	1350	1350	1350	0
522	20240906	112100	16421126	1350	1350	1350	1350	0
523	20240906	112000	16421126	1350	1350	1350	1350	0
524	20240906	111900	16421126	1350	1350	1350	1350	0
525	20240906	111800	16421126	1350	1350	1350	1350	0
526	20240906	111700	16421126	1350	1350	1350	1350	0
527	20240906	111600	16421126	1350	1350	1350	1350	0
528	20240906	111500	16421126	1350	1350	1350	1350	0
529	20240906	111400	16421126	1350	1350	1350	1350	0
530	20240906	111300	16421126	1350	1350	1350	1350	0
531	20240906	111200	16421126	1350	1350	1350	1350	0
532	20240906	111100	16421126	1350	1350	1350	1350	0
533	20240906	111000	16421126	1350	1350	1350	1350	0
534	20240906	110900	16421126	1350	1350	1350	1350	0
535	20240906	110800	16421126	1350	1350	1350	1350	0
536	20240906	110700	16421126	1350	1350	1350	1350	0
537	20240906	110600	16421126	1350	1350	1350	1350	0
538	20240906	110500	16421126	1350	1350	1350	1350	0
539	20240906	110400	16421126	1350	1350	1350	1350	0
540	20240906	110300	16421126	1350	1350	1350	1350	0
541	20240906	110200	16421126	1350	1350	1350	1350	0
542	20240906	110100	16421126	1350	1350	1350	1350	0
543	20240906	110000	16421126	1350	1350	1350	1350	0
544	20240906	105900	16421126	1350	1350	1350	1350	0
545	20240906	105800	16421126	1350	1350	1350	1350	0
546	20240906	105700	16421126	1350	1350	1350	1350	0
547	20240906	105600	16421126	1350	1350	1350	1350	0
548	20240906	105500	16421126	1350	1350	1350	1350	0
549	20240906	105400	16421126	1350	1350	1350	1350	0
550	20240906	105300	16421126	1350	1350	1350	1350	0
551	20240906	105200	16421126	1350	1350	1350	1350	0
552	20240906	105100	16421126	1350	1350	1350	1350	0
553	20240906	105000	16421126	1350	1350	1350	1350	0
554	20240906	104900	16421126	1350	1350	1350	1350	0
555	20240906	104800	16421126	1350	1350	1350	1350	20
556	20240906	104700	16394126	1350	1342	1350	1342	5309
557	20240906	104600	9231840	1327	1325	1327	1325	144
558	20240906	104500	9040896	1320	1320	1320	1320	0
559	20240906	104400	9040896	1320	1320	1320	1320	0
560	20240906	104300	9040896	1320	1320	1320	1320	0
561	20240906	104200	9040896	1320	1320	1320	1320	0
562	20240906	104100	9040896	1320	1320	1320	1320	0
563	20240906	104000	9040896	1320	1320	1320	1320	0
564	20240906	103900	9040896	1320	1320	1320	1320	0
565	20240906	103800	9040896	1320	1320	1320	1320	80
566	20240906	103700	8935296	1320	1320	1320	1320	0
567	20240906	103600	8935296	1320	1320	1320	1320	5
568	20240906	103500	8928696	1320	1320	1320	1320	0
569	20240906	103400	8928696	1320	1320	1320	1320	0
570	20240906	103300	8928696	1320	1320	1320	1320	40
571	20240906	103200	8875896	1322	1320	1322	1320	112
572	20240906	103100	8728032	1322	1322	1322	1322	0
573	20240906	103000	8728032	1322	1322	1322	1322	13
574	20240906	102900	8710846	1322	1322	1322	1322	17
575	20240906	102800	8688372	1343	1343	1343	1343	0
576	20240906	102700	8688372	1343	1343	1343	1343	0
577	20240906	102600	8688372	1343	1343	1343	1343	0
578	20240906	102500	8688372	1343	1343	1343	1343	0
579	20240906	102400	8688372	1343	1343	1343	1343	0
580	20240906	102300	8688372	1343	1343	1343	1343	0
581	20240906	102200	8688372	1343	1343	1343	1343	0
582	20240906	102100	8688372	1343	1343	1343	1343	0
583	20240906	102000	8688372	1343	1343	1343	1343	0
584	20240906	101900	8688372	1343	1343	1343	1343	0
585	20240906	101800	8688372	1343	1343	1343	1343	0
586	20240906	101700	8688372	1343	1343	1343	1343	0
587	20240906	101600	8688372	1343	1343	1343	1343	0
588	20240906	101500	8688372	1343	1343	1343	1343	0
589	20240906	101400	8688372	1343	1343	1343	1343	0
590	20240906	101300	8688372	1343	1343	1343	1343	0
591	20240906	101200	8688372	1343	1343	1343	1343	0
592	20240906	101100	8688372	1343	1343	1343	1343	0
593	20240906	101000	8688372	1343	1343	1343	1343	0
594	20240906	100900	8688372	1343	1343	1343	1343	0
595	20240906	100800	8688372	1343	1343	1343	1343	0
596	20240906	100700	8688372	1343	1343	1343	1343	0
597	20240906	100600	8688372	1343	1343	1343	1343	0
598	20240906	100500	8688372	1343	1343	1343	1343	0
599	20240906	100400	8688372	1343	1343	1343	1343	5
600	20240906	100300	8681657	1343	1343	1343	1343	1
601	20240906	100200	8680314	1343	1343	1343	1343	0
602	20240906	100100	8680314	1343	1343	1343	1343	0
603	20240906	100000	8680314	1343	1343	1343	1343	0
604	20240906	095900	8680314	1343	1343	1343	1343	0
605	20240906	095800	8680314	1343	1343	1343	1343	0
606	20240906	095700	8680314	1343	1343	1343	1343	0
607	20240906	095600	8680314	1343	1343	1343	1343	0
608	20240906	095500	8680314	1343	1343	1343	1343	0
609	20240906	095400	8680314	1343	1343	1343	1343	0
610	20240906	095300	8680314	1343	1343	1343	1343	0
611	20240906	095200	8680314	1343	1343	1343	1343	0
612	20240906	095100	8680314	1343	1343	1343	1343	0
613	20240906	095000	8680314	1343	1343	1343	1343	0
614	20240906	094900	8680314	1343	1343	1343	1343	0
615	20240906	094800	8680314	1343	1343	1343	1343	0
616	20240906	094700	8680314	1343	1343	1343	1343	0
617	20240906	094600	8680314	1343	1343	1343	1343	0
618	20240906	094500	8680314	1343	1343	1343	1343	0
619	20240906	094400	8680314	1343	1343	1343	1343	0
620	20240906	094300	8680314	1343	1343	1343	1343	0
621	20240906	094200	8680314	1343	1343	1343	1343	0
622	20240906	094100	8680314	1343	1343	1343	1343	3
623	20240906	094000	8676285	1343	1343	1343	1343	1
624	20240906	093900	8674942	1343	1343	1343	1343	1
625	20240906	093800	8673599	1343	1343	1343	1343	0
626	20240906	093700	8673599	1343	1343	1343	1343	0
627	20240906	093600	8673599	1343	1343	1343	1343	0
628	20240906	093500	8673599	1343	1343	1343	1343	0
629	20240906	093400	8673599	1343	1343	1343	1343	0
630	20240906	093300	8673599	1343	1343	1343	1343	0
631	20240906	093200	8673599	1343	1343	1343	1343	0
632	20240906	093100	8673599	1343	1343	1343	1343	0
633	20240906	093000	8673599	1343	1343	1343	1343	0
634	20240906	092900	8673599	1343	1343	1343	1343	1
635	20240906	092800	8672256	1322	1330	1330	1322	206
636	20240906	092700	8399891	1344	1344	1344	1344	0
637	20240906	092600	8399891	1344	1344	1344	1344	1
638	20240906	092500	8398547	1330	1344	1344	1330	386
639	20240906	092400	7881438	1345	1345	1345	1345	0
640	20240906	092300	7881438	1345	1345	1345	1345	0
641	20240906	092200	7881438	1345	1345	1345	1345	0
642	20240906	092100	7881438	1345	1345	1345	1345	83
643	20240906	092000	7769803	1345	1345	1345	1345	0
644	20240906	091900	7769803	1345	1345	1345	1345	0
645	20240906	091800	7769803	1345	1345	1345	1345	0
646	20240906	091700	7769803	1345	1345	1345	1345	0
647	20240906	091600	7769803	1345	1345	1345	1345	0
648	20240906	091500	7769803	1345	1345	1345	1345	0
649	20240906	091400	7769803	1345	1345	1345	1345	40
650	20240906	091300	7716003	1345	1351	1351	1345	2665
651	20240906	091200	4118895	1350	1355	1355	1350	2832
652	20240906	091100	285850	1350	1355	1355	1350	111
653	20240906	091000	135500	1355	1355	1355	1355	0
654	20240906	090900	135500	1355	1355	1355	1355	0
655	20240906	090800	135500	1355	1355	1355	1355	0
656	20240906	090700	135500	1355	1355	1355	1355	0
657	20240906	090600	135500	1355	1355	1355	1355	0
658	20240906	090500	135500	1355	1355	1355	1355	0
659	20240906	090400	135500	1355	1355	1355	1355	0
660	20240906	090300	135500	1355	1355	1355	1355	0
661	20240906	090200	135500	1355	1355	1355	1355	0
662	20240906	090100	135500	1355	1355	1355	1355	100
663	20240906	090000	0	1362	1362	1362	1362	0