KissMeData/069330/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194400	38615585	1235	1235	1235	1235	934
3	20240910	194300	38615585	1235	1235	1235	1235	0
4	20240910	194200	38615585	1235	1235	1235	1235	0
5	20240910	194100	38615585	1235	1235	1235	1235	0
6	20240910	194000	38615585	1235	1235	1235	1235	0
7	20240910	193900	38615585	1235	1235	1235	1235	0
8	20240910	193800	38615585	1235	1235	1235	1235	0
9	20240910	193700	38615585	1235	1235	1235	1235	0
10	20240910	193600	38615585	1235	1235	1235	1235	0
11	20240910	193500	38615585	1235	1235	1235	1235	0
12	20240910	193400	38615585	1235	1235	1235	1235	0
13	20240910	193300	38615585	1235	1235	1235	1235	0
14	20240910	193200	38615585	1235	1235	1235	1235	0
15	20240910	193100	38615585	1235	1235	1235	1235	0
16	20240910	193000	38615585	1235	1235	1235	1235	0
17	20240910	192900	38615585	1235	1235	1235	1235	0
18	20240910	192800	38615585	1235	1235	1235	1235	0
19	20240910	192700	38615585	1235	1235	1235	1235	0
20	20240910	192600	38615585	1235	1235	1235	1235	0
21	20240910	192500	38615585	1235	1235	1235	1235	0
22	20240910	192400	38615585	1235	1235	1235	1235	0
23	20240910	192300	38615585	1235	1235	1235	1235	0
24	20240910	192200	38615585	1235	1235	1235	1235	0
25	20240910	192100	38615585	1235	1235	1235	1235	0
26	20240910	192000	38615585	1235	1235	1235	1235	0
27	20240910	191900	38615585	1235	1235	1235	1235	0
28	20240910	191800	38615585	1235	1235	1235	1235	0
29	20240910	191700	38615585	1235	1235	1235	1235	0
30	20240910	191600	38615585	1235	1235	1235	1235	0
31	20240910	191500	38615585	1235	1235	1235	1235	0
32	20240910	191400	38615585	1235	1235	1235	1235	934
33	20240910	191300	38615585	1235	1235	1235	1235	0
34	20240910	191200	38615585	1235	1235	1235	1235	0
35	20240910	191100	38615585	1235	1235	1235	1235	0
36	20240910	191000	38615585	1235	1235	1235	1235	0
37	20240910	190900	38615585	1235	1235	1235	1235	0
38	20240910	190800	38615585	1235	1235	1235	1235	0
39	20240910	190700	38615585	1235	1235	1235	1235	0
40	20240910	190600	38615585	1235	1235	1235	1235	0
41	20240910	190500	38615585	1235	1235	1235	1235	0
42	20240910	190400	38615585	1235	1235	1235	1235	0
43	20240910	190300	38615585	1235	1235	1235	1235	0
44	20240910	190200	38615585	1235	1235	1235	1235	0
45	20240910	190100	38615585	1235	1235	1235	1235	0
46	20240910	190000	38615585	1235	1235	1235	1235	0
47	20240910	185900	38615585	1235	1235	1235	1235	0
48	20240910	185800	38615585	1235	1235	1235	1235	0
49	20240910	185700	38615585	1235	1235	1235	1235	0
50	20240910	185600	38615585	1235	1235	1235	1235	0
51	20240910	185500	38615585	1235	1235	1235	1235	0
52	20240910	185400	38615585	1235	1235	1235	1235	0
53	20240910	185300	38615585	1235	1235	1235	1235	0
54	20240910	185200	38615585	1235	1235	1235	1235	0
55	20240910	185100	38615585	1235	1235	1235	1235	0
56	20240910	185000	38615585	1235	1235	1235	1235	0
57	20240910	184900	38615585	1235	1235	1235	1235	0
58	20240910	184800	38615585	1235	1235	1235	1235	0
59	20240910	184700	38615585	1235	1235	1235	1235	0
60	20240910	184600	38615585	1235	1235	1235	1235	0
61	20240910	184500	38615585	1235	1235	1235	1235	0
62	20240910	184400	38615585	1235	1235	1235	1235	934
63	20240910	184300	38615585	1235	1235	1235	1235	0
64	20240910	184200	38615585	1235	1235	1235	1235	0
65	20240910	184100	38615585	1235	1235	1235	1235	0
66	20240910	184000	38615585	1235	1235	1235	1235	0
67	20240910	183900	38615585	1235	1235	1235	1235	0
68	20240910	183800	38615585	1235	1235	1235	1235	0
69	20240910	183700	38615585	1235	1235	1235	1235	0
70	20240910	183600	38615585	1235	1235	1235	1235	0
71	20240910	183500	38615585	1235	1235	1235	1235	0
72	20240910	183400	38615585	1235	1235	1235	1235	0
73	20240910	183300	38615585	1235	1235	1235	1235	0
74	20240910	183200	38615585	1235	1235	1235	1235	0
75	20240910	183100	38615585	1235	1235	1235	1235	0
76	20240910	183000	38615585	1235	1235	1235	1235	0
77	20240910	182900	38615585	1235	1235	1235	1235	0
78	20240910	182800	38615585	1235	1235	1235	1235	0
79	20240910	182700	38615585	1235	1235	1235	1235	0
80	20240910	182600	38615585	1235	1235	1235	1235	0
81	20240910	182500	38615585	1235	1235	1235	1235	0
82	20240910	182400	38615585	1235	1235	1235	1235	0
83	20240910	182300	38615585	1235	1235	1235	1235	0
84	20240910	182200	38615585	1235	1235	1235	1235	0
85	20240910	182100	38615585	1235	1235	1235	1235	0
86	20240910	182000	38615585	1235	1235	1235	1235	0
87	20240910	181900	38615585	1235	1235	1235	1235	0
88	20240910	181800	38615585	1235	1235	1235	1235	0
89	20240910	181700	38615585	1235	1235	1235	1235	0
90	20240910	181600	38615585	1235	1235	1235	1235	0
91	20240910	181500	38615585	1235	1235	1235	1235	0
92	20240910	181400	38615585	1235	1235	1235	1235	934
93	20240910	181300	38615585	1235	1235	1235	1235	0
94	20240910	181200	38615585	1235	1235	1235	1235	0
95	20240910	181100	38615585	1235	1235	1235	1235	0
96	20240910	181000	38615585	1235	1235	1235	1235	0
97	20240910	180900	38615585	1235	1235	1235	1235	0
98	20240910	180800	38615585	1235	1235	1235	1235	0
99	20240910	180700	38615585	1235	1235	1235	1235	0
100	20240910	180600	38615585	1235	1235	1235	1235	0
101	20240910	180500	38615585	1235	1235	1235	1235	0
102	20240910	180400	38615585	1235	1235	1235	1235	0
103	20240910	180300	38615585	1235	1235	1235	1235	0
104	20240910	180200	38615585	1235	1235	1235	1235	0
105	20240910	180100	38615585	1235	1235	1235	1235	0
106	20240910	180000	38615585	1235	1235	1235	1235	0
107	20240910	175900	38615585	1235	1235	1235	1235	0
108	20240910	175800	38615585	1235	1235	1235	1235	0
109	20240910	175700	38615585	1235	1235	1235	1235	0
110	20240910	175600	38615585	1235	1235	1235	1235	0
111	20240910	175500	38615585	1235	1235	1235	1235	0
112	20240910	175400	38615585	1235	1235	1235	1235	0
113	20240910	175300	38615585	1235	1235	1235	1235	0
114	20240910	175200	38615585	1235	1235	1235	1235	0
115	20240910	175100	38615585	1235	1235	1235	1235	0
116	20240910	175000	38615585	1235	1235	1235	1235	0
117	20240910	174900	38615585	1235	1235	1235	1235	0
118	20240910	174800	38615585	1235	1235	1235	1235	0
119	20240910	174700	38615585	1235	1235	1235	1235	0
120	20240910	174600	38615585	1235	1235	1235	1235	0
121	20240910	174500	38615585	1235	1235	1235	1235	0
122	20240910	174400	38615585	1235	1235	1235	1235	934
123	20240910	174300	38615585	1235	1235	1235	1235	0
124	20240910	174200	38615585	1235	1235	1235	1235	0
125	20240910	174100	38615585	1235	1235	1235	1235	0
126	20240910	174000	38615585	1235	1235	1235	1235	0
127	20240910	173900	38615585	1235	1235	1235	1235	0
128	20240910	173800	38615585	1235	1235	1235	1235	0
129	20240910	173700	38615585	1235	1235	1235	1235	0
130	20240910	173600	38615585	1235	1235	1235	1235	0
131	20240910	173500	38615585	1235	1235	1235	1235	0
132	20240910	173400	38615585	1235	1235	1235	1235	0
133	20240910	173300	38615585	1235	1235	1235	1235	0
134	20240910	173200	38615585	1235	1235	1235	1235	0
135	20240910	173100	38615585	1235	1235	1235	1235	0
136	20240910	173000	38615585	1235	1235	1235	1235	0
137	20240910	172900	38615585	1235	1235	1235	1235	0
138	20240910	172800	38615585	1235	1235	1235	1235	0
139	20240910	172700	38615585	1235	1235	1235	1235	0
140	20240910	172600	38615585	1235	1235	1235	1235	0
141	20240910	172500	38615585	1235	1235	1235	1235	0
142	20240910	172400	38615585	1235	1235	1235	1235	0
143	20240910	172300	38615585	1235	1235	1235	1235	0
144	20240910	172200	38615585	1235	1235	1235	1235	0
145	20240910	172100	38615585	1235	1235	1235	1235	0
146	20240910	172000	38615585	1235	1235	1235	1235	0
147	20240910	171900	38615585	1235	1235	1235	1235	0
148	20240910	171800	38615585	1235	1235	1235	1235	0
149	20240910	171700	38615585	1235	1235	1235	1235	0
150	20240910	171600	38615585	1235	1235	1235	1235	0
151	20240910	171500	38615585	1235	1235	1235	1235	0
152	20240910	171400	38615585	1235	1235	1235	1235	934
153	20240910	171300	38615585	1235	1235	1235	1235	0
154	20240910	171200	38615585	1235	1235	1235	1235	0
155	20240910	171100	38615585	1235	1235	1235	1235	0
156	20240910	171000	38615585	1235	1235	1235	1235	0
157	20240910	170900	38615585	1235	1235	1235	1235	0
158	20240910	170800	38615585	1235	1235	1235	1235	0
159	20240910	170700	38615585	1235	1235	1235	1235	0
160	20240910	170600	38615585	1235	1235	1235	1235	0
161	20240910	170500	38615585	1235	1235	1235	1235	0
162	20240910	170400	38615585	1235	1235	1235	1235	0
163	20240910	170300	38615585	1235	1235	1235	1235	0
164	20240910	170200	38615585	1235	1235	1235	1235	0
165	20240910	170100	38615585	1235	1235	1235	1235	0
166	20240910	170000	38615585	1235	1235	1235	1235	0
167	20240910	165900	38615585	1235	1235	1235	1235	0
168	20240910	165800	38615585	1235	1235	1235	1235	0
169	20240910	165700	38615585	1235	1235	1235	1235	0
170	20240910	165600	38615585	1235	1235	1235	1235	0
171	20240910	165500	38615585	1235	1235	1235	1235	0
172	20240910	165400	38615585	1235	1235	1235	1235	0
173	20240910	165300	38615585	1235	1235	1235	1235	0
174	20240910	165200	38615585	1235	1235	1235	1235	0
175	20240910	165100	38615585	1235	1235	1235	1235	0
176	20240910	165000	38615585	1235	1235	1235	1235	0
177	20240910	164900	38615585	1235	1235	1235	1235	0
178	20240910	164800	38615585	1235	1235	1235	1235	0
179	20240910	164700	38615585	1235	1235	1235	1235	0
180	20240910	164600	38615585	1235	1235	1235	1235	0
181	20240910	164500	38615585	1235	1235	1235	1235	0
182	20240910	164400	38615585	1235	1235	1235	1235	934
183	20240910	164300	38615585	1235	1235	1235	1235	0
184	20240910	164200	38615585	1235	1235	1235	1235	0
185	20240910	164100	38615585	1235	1235	1235	1235	0
186	20240910	164000	38615585	1235	1235	1235	1235	0
187	20240910	163900	38615585	1235	1235	1235	1235	0
188	20240910	163800	38615585	1235	1235	1235	1235	0
189	20240910	163700	38615585	1235	1235	1235	1235	0
190	20240910	163600	38615585	1235	1235	1235	1235	0
191	20240910	163500	38615585	1235	1235	1235	1235	0
192	20240910	163400	38615585	1235	1235	1235	1235	0
193	20240910	163300	38615585	1235	1235	1235	1235	0
194	20240910	163200	38615585	1235	1235	1235	1235	0
195	20240910	163100	38615585	1235	1235	1235	1235	0
196	20240910	163000	38615585	1235	1235	1235	1235	0
197	20240910	162900	38615585	1235	1235	1235	1235	0
198	20240910	162800	38615585	1235	1235	1235	1235	0
199	20240910	162700	38615585	1235	1235	1235	1235	0
200	20240910	162600	38615585	1235	1235	1235	1235	0
201	20240910	162500	38615585	1235	1235	1235	1235	0
202	20240910	162400	38615585	1235	1235	1235	1235	0
203	20240910	162300	38615585	1235	1235	1235	1235	0
204	20240910	162200	38615585	1235	1235	1235	1235	0
205	20240910	162100	38615585	1235	1235	1235	1235	0
206	20240910	162000	38615585	1235	1235	1235	1235	0
207	20240910	161900	38615585	1235	1235	1235	1235	0
208	20240910	161800	38615585	1235	1235	1235	1235	0
209	20240910	161700	38615585	1235	1235	1235	1235	0
210	20240910	161600	38615585	1235	1235	1235	1235	0
211	20240910	161500	38615585	1235	1235	1235	1235	0
212	20240910	161400	38615585	1235	1235	1235	1235	934
213	20240910	161300	38615585	1235	1235	1235	1235	0
214	20240910	161200	38615585	1235	1235	1235	1235	0
215	20240910	161100	38615585	1235	1235	1235	1235	0
216	20240910	161000	38615585	1235	1235	1235	1235	0
217	20240910	160900	38615585	1235	1235	1235	1235	0
218	20240910	160800	38615585	1235	1235	1235	1235	0
219	20240910	160700	38615585	1235	1235	1235	1235	0
220	20240910	160600	38615585	1235	1235	1235	1235	0
221	20240910	160500	38615585	1235	1235	1235	1235	0
222	20240910	160400	38615585	1235	1235	1235	1235	0
223	20240910	160300	38615585	1235	1235	1235	1235	0
224	20240910	160200	38615585	1235	1235	1235	1235	0
225	20240910	160100	38615585	1235	1235	1235	1235	0
226	20240910	160000	38615585	1235	1235	1235	1235	0
227	20240910	155900	38615585	1235	1235	1235	1235	0
228	20240910	155800	38615585	1235	1235	1235	1235	0
229	20240910	155700	38615585	1235	1235	1235	1235	0
230	20240910	155600	38615585	1235	1235	1235	1235	0
231	20240910	155500	38615585	1235	1235	1235	1235	0
232	20240910	155400	38615585	1235	1235	1235	1235	0
233	20240910	155300	38615585	1235	1235	1235	1235	0
234	20240910	155200	38615585	1235	1235	1235	1235	0
235	20240910	155100	38615585	1235	1235	1235	1235	0
236	20240910	155000	38615585	1235	1235	1235	1235	0
237	20240910	154900	38615585	1235	1235	1235	1235	0
238	20240910	154800	38615585	1235	1235	1235	1235	0
239	20240910	154700	38615585	1235	1235	1235	1235	0
240	20240910	154600	38615585	1235	1235	1235	1235	0
241	20240910	154500	38615585	1235	1235	1235	1235	0
242	20240910	154400	38615585	1235	1235	1235	1235	934
243	20240910	154300	38615585	1235	1235	1235	1235	0
244	20240910	154200	38615585	1235	1235	1235	1235	0
245	20240910	154100	38615585	1235	1235	1235	1235	0
246	20240910	154000	38615585	1235	1235	1235	1235	0
247	20240910	153900	38615585	1235	1235	1235	1235	0
248	20240910	153800	38615585	1235	1235	1235	1235	0
249	20240910	153700	38615585	1235	1235	1235	1235	0
250	20240910	153600	38615585	1235	1235	1235	1235	0
251	20240910	153500	38615585	1235	1235	1235	1235	0
252	20240910	153400	38615585	1235	1235	1235	1235	0
253	20240910	153300	38615585	1235	1235	1235	1235	0
254	20240910	153200	38615585	1235	1235	1235	1235	0
255	20240910	153100	38615585	1235	1235	1235	1235	0
256	20240910	153000	38615585	1235	1235	1235	1235	934
257	20240910	152900	37462095	1234	1234	1234	1234	0
258	20240910	152800	37462095	1234	1234	1234	1234	0
259	20240910	152700	37462095	1234	1234	1234	1234	0
260	20240910	152600	37462095	1234	1234	1234	1234	0
261	20240910	152500	37462095	1234	1234	1234	1234	0
262	20240910	152400	37462095	1234	1234	1234	1234	0
263	20240910	152300	37462095	1234	1234	1234	1234	0
264	20240910	152200	37462095	1234	1234	1234	1234	0
265	20240910	152100	37462095	1234	1234	1234	1234	0
266	20240910	152000	37462095	1234	1234	1234	1234	0
267	20240910	151900	37462095	1234	1234	1234	1234	1
268	20240910	151800	37460861	1234	1234	1234	1234	0
269	20240910	151700	37460861	1234	1234	1234	1234	1
270	20240910	151600	37459627	1234	1234	1234	1234	1
271	20240910	151500	37458393	1235	1235	1235	1235	0
272	20240910	151400	37458393	1235	1235	1235	1235	1
273	20240910	151300	37457158	1228	1229	1229	1228	3200
274	20240910	151200	33527406	1235	1235	1235	1235	1
275	20240910	151100	33526171	1230	1230	1230	1230	1
276	20240910	151000	33524941	1230	1230	1230	1230	0
277	20240910	150900	33524941	1230	1230	1230	1230	1
278	20240910	150800	33523711	1230	1230	1230	1230	1
279	20240910	150700	33522481	1235	1235	1235	1235	1
280	20240910	150600	33521246	1235	1235	1235	1235	1
281	20240910	150500	33520011	1235	1235	1235	1235	0
282	20240910	150400	33520011	1235	1235	1235	1235	1
283	20240910	150300	33518776	1235	1235	1235	1235	1
284	20240910	150200	33517541	1235	1235	1235	1235	0
285	20240910	150100	33517541	1235	1235	1235	1235	1
286	20240910	150000	33516306	1235	1235	1235	1235	0
287	20240910	145900	33516306	1235	1235	1235	1235	1
288	20240910	145800	33515071	1235	1235	1235	1235	1
289	20240910	145700	33513836	1235	1235	1235	1235	0
290	20240910	145600	33513836	1235	1235	1235	1235	1
291	20240910	145500	33512601	1235	1235	1235	1235	0
292	20240910	145400	33512601	1235	1235	1235	1235	1
293	20240910	145300	33511366	1235	1235	1235	1235	1
294	20240910	145200	33510131	1235	1235	1235	1235	0
295	20240910	145100	33510131	1235	1235	1235	1235	1
296	20240910	145000	33508896	1235	1235	1235	1235	1
297	20240910	144900	33507661	1235	1235	1235	1235	0
298	20240910	144800	33507661	1235	1235	1235	1235	1
299	20240910	144700	33506426	1235	1235	1235	1235	0
300	20240910	144600	33506426	1235	1235	1235	1235	1
301	20240910	144500	33505191	1235	1235	1235	1235	1
302	20240910	144400	33503956	1235	1235	1235	1235	0
303	20240910	144300	33503956	1235	1235	1235	1235	1
304	20240910	144200	33502721	1235	1235	1235	1235	0
305	20240910	144100	33502721	1235	1235	1235	1235	1
306	20240910	144000	33501486	1235	1235	1235	1235	1
307	20240910	143900	33500251	1235	1235	1235	1235	0
308	20240910	143800	33500251	1235	1235	1235	1235	1
309	20240910	143700	33499016	1235	1235	1235	1235	1
310	20240910	143600	33497781	1235	1235	1235	1235	0
311	20240910	143500	33497781	1235	1235	1235	1235	1
312	20240910	143400	33496546	1235	1235	1235	1235	0
313	20240910	143300	33496546	1235	1235	1235	1235	1
314	20240910	143200	33495311	1235	1235	1235	1235	1
315	20240910	143100	33494076	1235	1235	1235	1235	0
316	20240910	143000	33494076	1235	1235	1235	1235	1
317	20240910	142900	33492841	1235	1235	1235	1235	0
318	20240910	142800	33492841	1235	1235	1235	1235	1
319	20240910	142700	33491606	1235	1235	1235	1235	1
320	20240910	142600	33490371	1235	1235	1235	1235	0
321	20240910	142500	33490371	1235	1235	1235	1235	1
322	20240910	142400	33489136	1235	1235	1235	1235	1
323	20240910	142300	33487901	1235	1235	1235	1235	0
324	20240910	142200	33487901	1235	1235	1235	1235	1
325	20240910	142100	33486666	1235	1235	1235	1235	0
326	20240910	142000	33486666	1235	1235	1235	1235	1
327	20240910	141900	33485431	1235	1235	1235	1235	1
328	20240910	141800	33484196	1235	1235	1235	1235	0
329	20240910	141700	33484196	1235	1235	1235	1235	1
330	20240910	141600	33482961	1229	1229	1229	1229	0
331	20240910	141500	33482961	1229	1235	1235	1229	2769
332	20240910	141400	30078233	1235	1235	1235	1235	1
333	20240910	141300	30076998	1235	1235	1235	1235	0
334	20240910	141200	30076998	1235	1235	1235	1235	1
335	20240910	141100	30075763	1235	1235	1235	1235	1
336	20240910	141000	30074528	1235	1235	1235	1235	0
337	20240910	140900	30074528	1235	1235	1235	1235	1
338	20240910	140800	30073293	1235	1235	1235	1235	0
339	20240910	140700	30073293	1235	1235	1235	1235	1
340	20240910	140600	30072058	1230	1235	1235	1230	2
341	20240910	140500	30069593	1235	1235	1235	1235	0
342	20240910	140400	30069593	1235	1235	1235	1235	1
343	20240910	140300	30068358	1235	1235	1235	1235	200
344	20240910	140200	29821358	1235	1235	1235	1235	1
345	20240910	140100	29820123	1230	1235	1235	1230	174
346	20240910	140000	29606098	1230	1230	1230	1230	0
347	20240910	135900	29606098	1230	1235	1235	1230	510
348	20240910	135800	28978793	1235	1235	1235	1235	1
349	20240910	135700	28977558	1235	1235	1235	1235	0
350	20240910	135600	28977558	1235	1235	1235	1235	1001
351	20240910	135500	27741323	1235	1235	1235	1235	0
352	20240910	135400	27741323	1235	1235	1235	1235	1
353	20240910	135300	27740088	1235	1235	1235	1235	1
354	20240910	135200	27738853	1235	1235	1235	1235	0
355	20240910	135100	27738853	1235	1235	1235	1235	1
356	20240910	135000	27737618	1235	1235	1235	1235	0
357	20240910	134900	27737618	1235	1235	1235	1235	1
358	20240910	134800	27736383	1235	1235	1235	1235	1
359	20240910	134700	27735148	1235	1235	1235	1235	0
360	20240910	134600	27735148	1235	1235	1235	1235	1
361	20240910	134500	27733913	1235	1235	1235	1235	1
362	20240910	134400	27732678	1235	1235	1235	1235	0
363	20240910	134300	27732678	1235	1235	1235	1235	1
364	20240910	134200	27731443	1235	1235	1235	1235	0
365	20240910	134100	27731443	1235	1235	1235	1235	1
366	20240910	134000	27730208	1235	1235	1235	1235	1
367	20240910	133900	27728973	1230	1230	1230	1230	224
368	20240910	133800	27453453	1235	1235	1235	1235	1
369	20240910	133700	27452218	1235	1235	1235	1235	0
370	20240910	133600	27452218	1235	1235	1235	1235	1
371	20240910	133500	27450983	1235	1235	1235	1235	1
372	20240910	133400	27449748	1230	1230	1230	1230	391
373	20240910	133300	26968818	1235	1235	1235	1235	1
374	20240910	133200	26967583	1231	1235	1235	1231	1592
375	20240910	133100	25007827	1235	1235	1235	1235	0
376	20240910	133000	25007827	1235	1235	1235	1235	1
377	20240910	132900	25006592	1235	1235	1235	1235	0
378	20240910	132800	25006592	1235	1235	1235	1235	1
379	20240910	132700	25005357	1235	1235	1235	1235	1
380	20240910	132600	25004122	1235	1235	1235	1235	0
381	20240910	132500	25004122	1235	1235	1235	1235	1
382	20240910	132400	25002887	1235	1235	1235	1235	0
383	20240910	132300	25002887	1235	1235	1235	1235	1
384	20240910	132200	25001652	1235	1235	1235	1235	1
385	20240910	132100	25000417	1235	1235	1235	1235	0
386	20240910	132000	25000417	1235	1235	1235	1235	1
387	20240910	131900	24999182	1235	1235	1235	1235	1
388	20240910	131800	24997947	1235	1235	1235	1235	0
389	20240910	131700	24997947	1235	1235	1235	1235	1
390	20240910	131600	24996712	1235	1235	1235	1235	0
391	20240910	131500	24996712	1235	1235	1235	1235	1
392	20240910	131400	24995477	1235	1235	1235	1235	1
393	20240910	131300	24994242	1235	1235	1235	1235	0
394	20240910	131200	24994242	1235	1235	1235	1235	1
395	20240910	131100	24993007	1235	1235	1235	1235	0
396	20240910	131000	24993007	1235	1235	1235	1235	1
397	20240910	130900	24991772	1235	1235	1235	1235	1
398	20240910	130800	24990537	1235	1235	1235	1235	0
399	20240910	130700	24990537	1235	1235	1235	1235	1
400	20240910	130600	24989302	1235	1235	1235	1235	0
401	20240910	130500	24989302	1235	1235	1235	1235	1
402	20240910	130400	24988067	1235	1235	1235	1235	1
403	20240910	130300	24986832	1235	1235	1235	1235	0
404	20240910	130200	24986832	1235	1235	1235	1235	1
405	20240910	130100	24985597	1235	1236	1236	1235	2
406	20240910	130000	24983126	1237	1237	1237	1237	0
407	20240910	125900	24983126	1237	1237	1237	1237	1
408	20240910	125800	24981889	1230	1230	1230	1230	350
409	20240910	125700	24551389	1237	1237	1237	1237	1
410	20240910	125600	24550152	1237	1237	1237	1237	1
411	20240910	125500	24548915	1237	1237	1237	1237	0
412	20240910	125400	24548915	1237	1237	1237	1237	1
413	20240910	125300	24547678	1237	1237	1237	1237	0
414	20240910	125200	24547678	1237	1237	1237	1237	1
415	20240910	125100	24546441	1237	1237	1237	1237	1
416	20240910	125000	24545204	1237	1237	1237	1237	0
417	20240910	124900	24545204	1237	1237	1237	1237	1
418	20240910	124800	24543967	1237	1237	1237	1237	1
419	20240910	124700	24542730	1237	1237	1237	1237	0
420	20240910	124600	24542730	1237	1237	1237	1237	1
421	20240910	124500	24541493	1231	1231	1231	1231	552
422	20240910	124400	23861981	1231	1237	1237	1231	1931
423	20240910	124300	21483813	1237	1237	1237	1237	501
424	20240910	124200	20864076	1237	1237	1237	1237	0
425	20240910	124100	20864076	1237	1237	1237	1237	1
426	20240910	124000	20862839	1237	1237	1237	1237	0
427	20240910	123900	20862839	1237	1237	1237	1237	1
428	20240910	123800	20861602	1237	1237	1237	1237	1
429	20240910	123700	20860365	1237	1237	1237	1237	0
430	20240910	123600	20860365	1237	1237	1237	1237	1
431	20240910	123500	20859128	1237	1237	1237	1237	1
432	20240910	123400	20857891	1237	1237	1237	1237	0
433	20240910	123300	20857891	1237	1237	1237	1237	1
434	20240910	123200	20856654	1237	1237	1237	1237	0
435	20240910	123100	20856654	1237	1237	1237	1237	1
436	20240910	123000	20855417	1237	1237	1237	1237	1
437	20240910	122900	20854180	1237	1237	1237	1237	0
438	20240910	122800	20854180	1237	1237	1237	1237	1
439	20240910	122700	20852943	1237	1237	1237	1237	0
440	20240910	122600	20852943	1237	1237	1237	1237	1
441	20240910	122500	20851706	1237	1237	1237	1237	1
442	20240910	122400	20850469	1237	1237	1237	1237	0
443	20240910	122300	20850469	1237	1237	1237	1237	1
444	20240910	122200	20849232	1237	1237	1237	1237	1
445	20240910	122100	20847995	1237	1237	1237	1237	0
446	20240910	122000	20847995	1237	1237	1237	1237	1
447	20240910	121900	20846758	1237	1237	1237	1237	0
448	20240910	121800	20846758	1237	1237	1237	1237	1
449	20240910	121700	20845521	1237	1237	1237	1237	1
450	20240910	121600	20844284	1237	1237	1237	1237	0
451	20240910	121500	20844284	1237	1237	1237	1237	1
452	20240910	121400	20843047	1237	1237	1237	1237	0
453	20240910	121300	20843047	1237	1237	1237	1237	1
454	20240910	121200	20841810	1237	1237	1237	1237	1
455	20240910	121100	20840573	1237	1237	1237	1237	0
456	20240910	121000	20840573	1237	1237	1237	1237	1
457	20240910	120900	20839336	1237	1237	1237	1237	1
458	20240910	120800	20838099	1237	1237	1237	1237	0
459	20240910	120700	20838099	1237	1237	1237	1237	1
460	20240910	120600	20836862	1231	1231	1231	1231	0
461	20240910	120500	20836862	1231	1237	1237	1231	1513
462	20240910	120400	18973699	1237	1237	1237	1237	1
463	20240910	120300	18972462	1237	1237	1237	1237	0
464	20240910	120200	18972462	1237	1237	1237	1237	1
465	20240910	120100	18971225	1234	1234	1234	1234	0
466	20240910	120000	18971225	1234	1237	1237	1234	101
467	20240910	115900	18846588	1237	1237	1237	1237	1
468	20240910	115800	18845351	1237	1237	1237	1237	0
469	20240910	115700	18845351	1237	1237	1237	1237	1
470	20240910	115600	18844114	1237	1237	1237	1237	1
471	20240910	115500	18842877	1237	1237	1237	1237	0
472	20240910	115400	18842877	1237	1237	1237	1237	1
473	20240910	115300	18841640	1237	1237	1237	1237	0
474	20240910	115200	18841640	1237	1237	1237	1237	1
475	20240910	115100	18840403	1237	1237	1237	1237	1
476	20240910	115000	18839166	1237	1237	1237	1237	0
477	20240910	114900	18839166	1237	1237	1237	1237	1
478	20240910	114800	18837929	1237	1237	1237	1237	0
479	20240910	114700	18837929	1237	1237	1237	1237	1
480	20240910	114600	18836692	1237	1237	1237	1237	1
481	20240910	114500	18835455	1237	1237	1237	1237	0
482	20240910	114400	18835455	1237	1237	1237	1237	1
483	20240910	114300	18834218	1237	1237	1237	1237	1
484	20240910	114200	18832981	1237	1237	1237	1237	0
485	20240910	114100	18832981	1237	1237	1237	1237	1
486	20240910	114000	18831744	1237	1237	1237	1237	0
487	20240910	113900	18831744	1237	1237	1237	1237	1
488	20240910	113800	18830507	1237	1237	1237	1237	1
489	20240910	113700	18829270	1237	1237	1237	1237	0
490	20240910	113600	18829270	1237	1237	1237	1237	1
491	20240910	113500	18828033	1237	1237	1237	1237	8
492	20240910	113400	18818137	1237	1237	1237	1237	1
493	20240910	113300	18816900	1237	1237	1237	1237	1
494	20240910	113200	18815663	1237	1237	1237	1237	0
495	20240910	113100	18815663	1237	1237	1237	1237	1
496	20240910	113000	18814426	1237	1237	1237	1237	1
497	20240910	112900	18813189	1237	1237	1237	1237	0
498	20240910	112800	18813189	1237	1237	1237	1237	1
499	20240910	112700	18811952	1237	1237	1237	1237	0
500	20240910	112600	18811952	1237	1237	1237	1237	1
501	20240910	112500	18810715	1237	1237	1237	1237	1
502	20240910	112400	18809478	1233	1233	1233	1233	0
503	20240910	112300	18809478	1233	1237	1237	1233	2
504	20240910	112200	18807008	1237	1237	1237	1237	0
505	20240910	112100	18807008	1237	1237	1237	1237	1
506	20240910	112000	18805771	1237	1237	1237	1237	1
507	20240910	111900	18804534	1237	1237	1237	1237	0
508	20240910	111800	18804534	1237	1237	1237	1237	1
509	20240910	111700	18803297	1237	1237	1237	1237	1
510	20240910	111600	18802060	1237	1237	1237	1237	0
511	20240910	111500	18802060	1237	1237	1237	1237	1
512	20240910	111400	18800823	1236	1236	1236	1236	2847
513	20240910	111300	15281931	1237	1237	1237	1237	1
514	20240910	111200	15280694	1237	1237	1237	1237	1
515	20240910	111100	15279457	1237	1237	1237	1237	0
516	20240910	111000	15279457	1237	1237	1237	1237	1
517	20240910	110900	15278220	1237	1237	1237	1237	0
518	20240910	110800	15278220	1237	1237	1237	1237	1
519	20240910	110700	15276983	1237	1237	1237	1237	1
520	20240910	110600	15275746	1237	1237	1237	1237	0
521	20240910	110500	15275746	1237	1236	1237	1236	2503
522	20240910	110400	12182037	1238	1238	1238	1238	0
523	20240910	110300	12182037	1238	1238	1238	1238	1
524	20240910	110200	12180799	1238	1238	1238	1238	1
525	20240910	110100	12179561	1238	1238	1238	1238	0
526	20240910	110000	12179561	1238	1238	1238	1238	1
527	20240910	105900	12178323	1238	1238	1238	1238	1
528	20240910	105800	12177085	1238	1238	1238	1238	0
529	20240910	105700	12177085	1238	1238	1238	1238	1
530	20240910	105600	12175847	1238	1238	1238	1238	0
531	20240910	105500	12175847	1238	1237	1238	1237	251
532	20240910	105400	11865260	1237	1237	1237	1237	1
533	20240910	105300	11864023	1237	1237	1237	1237	0
534	20240910	105200	11864023	1237	1237	1237	1237	1
535	20240910	105100	11862786	1237	1237	1237	1237	0
536	20240910	105000	11862786	1237	1237	1237	1237	1
537	20240910	104900	11861549	1237	1237	1237	1237	941
538	20240910	104800	10697532	1237	1237	1237	1237	0
539	20240910	104700	10697532	1237	1237	1237	1237	11
540	20240910	104600	10683925	1237	1237	1237	1237	1
541	20240910	104500	10682688	1237	1237	1237	1237	0
542	20240910	104400	10682688	1237	1237	1237	1237	1
543	20240910	104300	10681451	1237	1237	1237	1237	3400
544	20240910	104200	6475651	1237	1237	1237	1237	1
545	20240910	104100	6474414	1236	1236	1236	1236	1933
546	20240910	104000	4085226	1236	1236	1236	1236	0
547	20240910	103900	4085226	1236	1236	1236	1236	1
548	20240910	103800	4083990	1236	1236	1236	1236	0
549	20240910	103700	4083990	1236	1236	1236	1236	1
550	20240910	103600	4082754	1236	1236	1236	1236	1
551	20240910	103500	4081518	1235	1235	1235	1235	0
552	20240910	103400	4081518	1235	1236	1236	1235	6
553	20240910	103300	4074107	1236	1236	1236	1236	1
554	20240910	103200	4072871	1236	1236	1236	1236	0
555	20240910	103100	4072871	1236	1236	1236	1236	1
556	20240910	103000	4071635	1236	1236	1236	1236	0
557	20240910	102900	4071635	1236	1236	1236	1236	1
558	20240910	102800	4070399	1236	1238	1238	1236	2
559	20240910	102700	4067925	1238	1238	1238	1238	0
560	20240910	102600	4067925	1238	1238	1238	1238	1
561	20240910	102500	4066687	1234	1234	1234	1234	0
562	20240910	102400	4066687	1234	1238	1238	1234	35
563	20240910	102300	4023474	1239	1239	1239	1239	1
564	20240910	102200	4022235	1239	1239	1239	1239	0
565	20240910	102100	4022235	1239	1239	1239	1239	1
566	20240910	102000	4020996	1239	1239	1239	1239	1
567	20240910	101900	4019757	1239	1239	1239	1239	0
568	20240910	101800	4019757	1239	1239	1239	1239	1
569	20240910	101700	4018518	1239	1239	1239	1239	0
570	20240910	101600	4018518	1239	1239	1239	1239	1
571	20240910	101500	4017279	1239	1239	1239	1239	1
572	20240910	101400	4016040	1239	1239	1239	1239	0
573	20240910	101300	4016040	1239	1239	1239	1239	1
574	20240910	101200	4014801	1239	1239	1239	1239	0
575	20240910	101100	4014801	1239	1239	1239	1239	1
576	20240910	101000	4013562	1239	1239	1239	1239	1
577	20240910	100900	4012323	1239	1239	1239	1239	0
578	20240910	100800	4012323	1239	1239	1239	1239	1
579	20240910	100700	4011084	1239	1239	1239	1239	1
580	20240910	100600	4009845	1239	1239	1239	1239	0
581	20240910	100500	4009845	1239	1239	1239	1239	1
582	20240910	100400	4008606	1239	1239	1239	1239	0
583	20240910	100300	4008606	1239	1239	1239	1239	1
584	20240910	100200	4007367	1239	1239	1239	1239	1
585	20240910	100100	4006128	1239	1239	1239	1239	100
586	20240910	100000	3882228	1241	1241	1241	1241	1
587	20240910	095900	3880987	1241	1241	1241	1241	0
588	20240910	095800	3880987	1241	1241	1241	1241	4
589	20240910	095700	3876023	1241	1241	1241	1241	1
590	20240910	095600	3874782	1241	1241	1241	1241	0
591	20240910	095500	3874782	1241	1241	1241	1241	1
592	20240910	095400	3873541	1241	1241	1241	1241	1
593	20240910	095300	3872300	1241	1241	1241	1241	0
594	20240910	095200	3872300	1241	1241	1241	1241	1
595	20240910	095100	3871059	1241	1241	1241	1241	0
596	20240910	095000	3871059	1241	1241	1241	1241	1
597	20240910	094900	3869818	1241	1241	1241	1241	1
598	20240910	094800	3868577	1241	1241	1241	1241	0
599	20240910	094700	3868577	1241	1241	1241	1241	1
600	20240910	094600	3867336	1241	1241	1241	1241	0
601	20240910	094500	3867336	1241	1241	1241	1241	1
602	20240910	094400	3866095	1241	1241	1241	1241	1
603	20240910	094300	3864854	1241	1241	1241	1241	0
604	20240910	094200	3864854	1241	1241	1241	1241	1
605	20240910	094100	3863613	1241	1241	1241	1241	1
606	20240910	094000	3862372	1241	1241	1241	1241	0
607	20240910	093900	3862372	1241	1241	1241	1241	1
608	20240910	093800	3861131	1238	1238	1238	1238	5
609	20240910	093700	3854941	1241	1241	1241	1241	1
610	20240910	093600	3853700	1241	1241	1241	1241	1
611	20240910	093500	3852459	1241	1241	1241	1241	0
612	20240910	093400	3852459	1241	1241	1241	1241	1
613	20240910	093300	3851218	1241	1241	1241	1241	0
614	20240910	093200	3851218	1241	1241	1241	1241	1
615	20240910	093100	3849977	1241	1241	1241	1241	1
616	20240910	093000	3848736	1241	1241	1241	1241	0
617	20240910	092900	3848736	1241	1241	1241	1241	1
618	20240910	092800	3847495	1231	1241	1241	1231	151
619	20240910	092700	3661479	1241	1241	1241	1241	0
620	20240910	092600	3661479	1241	1241	1241	1241	31
621	20240910	092500	3623008	1241	1241	1241	1241	0
622	20240910	092400	3623008	1241	1241	1241	1241	1
623	20240910	092300	3621767	1241	1241	1241	1241	1
624	20240910	092200	3620526	1241	1241	1241	1241	0
625	20240910	092100	3620526	1241	1241	1241	1241	19
626	20240910	092000	3596947	1232	1232	1232	1232	77
627	20240910	091900	3502083	1241	1241	1241	1241	1
628	20240910	091800	3500842	1241	1241	1241	1241	1
629	20240910	091700	3499601	1241	1241	1241	1241	0
630	20240910	091600	3499601	1241	1241	1241	1241	1
631	20240910	091500	3498360	1241	1241	1241	1241	1
632	20240910	091400	3497119	1241	1241	1241	1241	0
633	20240910	091300	3497119	1241	1241	1241	1241	1
634	20240910	091200	3495878	1241	1241	1241	1241	0
635	20240910	091100	3495878	1241	1241	1241	1241	1
636	20240910	091000	3494637	1241	1241	1241	1241	1
637	20240910	090900	3493396	1241	1241	1241	1241	0
638	20240910	090800	3493396	1241	1241	1241	1241	1
639	20240910	090700	3492155	1241	1241	1241	1241	0
640	20240910	090600	3492155	1241	1242	1242	1241	2
641	20240910	090500	3489672	1242	1242	1242	1242	1
642	20240910	090400	3488430	1242	1242	1242	1242	0
643	20240910	090300	3488430	1242	1242	1242	1242	1
644	20240910	090200	3487188	1242	1242	1242	1242	0
645	20240910	090100	3487188	1242	1242	1242	1242	278
646	20240910	090000	3141912	1243	1243	1243	1229	2528