KissMeData/023960/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190600	89101993	1576	1576	1576	1576	6817
3	20240910	190500	89101993	1576	1576	1576	1576	0
4	20240910	190400	89101993	1576	1576	1576	1576	0
5	20240910	190300	89101993	1576	1576	1576	1576	0
6	20240910	190200	89101993	1576	1576	1576	1576	0
7	20240910	190100	89101993	1576	1576	1576	1576	0
8	20240910	190000	89101993	1576	1576	1576	1576	0
9	20240910	185900	89101993	1576	1576	1576	1576	0
10	20240910	185800	89101993	1576	1576	1576	1576	0
11	20240910	185700	89101993	1576	1576	1576	1576	0
12	20240910	185600	89101993	1576	1576	1576	1576	0
13	20240910	185500	89101993	1576	1576	1576	1576	0
14	20240910	185400	89101993	1576	1576	1576	1576	0
15	20240910	185300	89101993	1576	1576	1576	1576	0
16	20240910	185200	89101993	1576	1576	1576	1576	0
17	20240910	185100	89101993	1576	1576	1576	1576	0
18	20240910	185000	89101993	1576	1576	1576	1576	0
19	20240910	184900	89101993	1576	1576	1576	1576	0
20	20240910	184800	89101993	1576	1576	1576	1576	0
21	20240910	184700	89101993	1576	1576	1576	1576	0
22	20240910	184600	89101993	1576	1576	1576	1576	0
23	20240910	184500	89101993	1576	1576	1576	1576	0
24	20240910	184400	89101993	1576	1576	1576	1576	0
25	20240910	184300	89101993	1576	1576	1576	1576	0
26	20240910	184200	89101993	1576	1576	1576	1576	0
27	20240910	184100	89101993	1576	1576	1576	1576	0
28	20240910	184000	89101993	1576	1576	1576	1576	0
29	20240910	183900	89101993	1576	1576	1576	1576	0
30	20240910	183800	89101993	1576	1576	1576	1576	0
31	20240910	183700	89101993	1576	1576	1576	1576	0
32	20240910	183600	89101993	1576	1576	1576	1576	6817
33	20240910	183500	89101993	1576	1576	1576	1576	0
34	20240910	183400	89101993	1576	1576	1576	1576	0
35	20240910	183300	89101993	1576	1576	1576	1576	0
36	20240910	183200	89101993	1576	1576	1576	1576	0
37	20240910	183100	89101993	1576	1576	1576	1576	0
38	20240910	183000	89101993	1576	1576	1576	1576	0
39	20240910	182900	89101993	1576	1576	1576	1576	0
40	20240910	182800	89101993	1576	1576	1576	1576	0
41	20240910	182700	89101993	1576	1576	1576	1576	0
42	20240910	182600	89101993	1576	1576	1576	1576	0
43	20240910	182500	89101993	1576	1576	1576	1576	0
44	20240910	182400	89101993	1576	1576	1576	1576	0
45	20240910	182300	89101993	1576	1576	1576	1576	0
46	20240910	182200	89101993	1576	1576	1576	1576	0
47	20240910	182100	89101993	1576	1576	1576	1576	0
48	20240910	182000	89101993	1576	1576	1576	1576	0
49	20240910	181900	89101993	1576	1576	1576	1576	0
50	20240910	181800	89101993	1576	1576	1576	1576	0
51	20240910	181700	89101993	1576	1576	1576	1576	0
52	20240910	181600	89101993	1576	1576	1576	1576	0
53	20240910	181500	89101993	1576	1576	1576	1576	0
54	20240910	181400	89101993	1576	1576	1576	1576	0
55	20240910	181300	89101993	1576	1576	1576	1576	0
56	20240910	181200	89101993	1576	1576	1576	1576	0
57	20240910	181100	89101993	1576	1576	1576	1576	0
58	20240910	181000	89101993	1576	1576	1576	1576	0
59	20240910	180900	89101993	1576	1576	1576	1576	0
60	20240910	180800	89101993	1576	1576	1576	1576	0
61	20240910	180700	89101993	1576	1576	1576	1576	0
62	20240910	180600	89101993	1576	1576	1576	1576	6817
63	20240910	180500	89101993	1576	1576	1576	1576	0
64	20240910	180400	89101993	1576	1576	1576	1576	0
65	20240910	180300	89101993	1576	1576	1576	1576	0
66	20240910	180200	89101993	1576	1576	1576	1576	0
67	20240910	180100	89101993	1576	1576	1576	1576	0
68	20240910	180000	89101993	1576	1576	1576	1576	0
69	20240910	175900	89101993	1576	1576	1576	1576	0
70	20240910	175800	89101993	1576	1576	1576	1576	0
71	20240910	175700	89101993	1576	1576	1576	1576	0
72	20240910	175600	89101993	1576	1576	1576	1576	0
73	20240910	175500	89101993	1576	1576	1576	1576	0
74	20240910	175400	89101993	1576	1576	1576	1576	0
75	20240910	175300	89101993	1576	1576	1576	1576	0
76	20240910	175200	89101993	1576	1576	1576	1576	0
77	20240910	175100	89101993	1576	1576	1576	1576	0
78	20240910	175000	89101993	1576	1576	1576	1576	0
79	20240910	174900	89101993	1576	1576	1576	1576	0
80	20240910	174800	89101993	1576	1576	1576	1576	0
81	20240910	174700	89101993	1576	1576	1576	1576	0
82	20240910	174600	89101993	1576	1576	1576	1576	0
83	20240910	174500	89101993	1576	1576	1576	1576	0
84	20240910	174400	89101993	1576	1576	1576	1576	0
85	20240910	174300	89101993	1576	1576	1576	1576	0
86	20240910	174200	89101993	1576	1576	1576	1576	0
87	20240910	174100	89101993	1576	1576	1576	1576	0
88	20240910	174000	89101993	1576	1576	1576	1576	0
89	20240910	173900	89101993	1576	1576	1576	1576	0
90	20240910	173800	89101993	1576	1576	1576	1576	0
91	20240910	173700	89101993	1576	1576	1576	1576	0
92	20240910	173600	89101993	1576	1576	1576	1576	6817
93	20240910	173500	89101993	1576	1576	1576	1576	0
94	20240910	173400	89101993	1576	1576	1576	1576	0
95	20240910	173300	89101993	1576	1576	1576	1576	0
96	20240910	173200	89101993	1576	1576	1576	1576	0
97	20240910	173100	89101993	1576	1576	1576	1576	0
98	20240910	173000	89101993	1576	1576	1576	1576	0
99	20240910	172900	89101993	1576	1576	1576	1576	0
100	20240910	172800	89101993	1576	1576	1576	1576	0
101	20240910	172700	89101993	1576	1576	1576	1576	0
102	20240910	172600	89101993	1576	1576	1576	1576	0
103	20240910	172500	89101993	1576	1576	1576	1576	0
104	20240910	172400	89101993	1576	1576	1576	1576	0
105	20240910	172300	89101993	1576	1576	1576	1576	0
106	20240910	172200	89101993	1576	1576	1576	1576	0
107	20240910	172100	89101993	1576	1576	1576	1576	0
108	20240910	172000	89101993	1576	1576	1576	1576	0
109	20240910	171900	89101993	1576	1576	1576	1576	0
110	20240910	171800	89101993	1576	1576	1576	1576	0
111	20240910	171700	89101993	1576	1576	1576	1576	0
112	20240910	171600	89101993	1576	1576	1576	1576	0
113	20240910	171500	89101993	1576	1576	1576	1576	0
114	20240910	171400	89101993	1576	1576	1576	1576	0
115	20240910	171300	89101993	1576	1576	1576	1576	0
116	20240910	171200	89101993	1576	1576	1576	1576	0
117	20240910	171100	89101993	1576	1576	1576	1576	0
118	20240910	171000	89101993	1576	1576	1576	1576	0
119	20240910	170900	89101993	1576	1576	1576	1576	0
120	20240910	170800	89101993	1576	1576	1576	1576	0
121	20240910	170700	89101993	1576	1576	1576	1576	0
122	20240910	170600	89101993	1576	1576	1576	1576	6817
123	20240910	170500	89101993	1576	1576	1576	1576	0
124	20240910	170400	89101993	1576	1576	1576	1576	0
125	20240910	170300	89101993	1576	1576	1576	1576	0
126	20240910	170200	89101993	1576	1576	1576	1576	0
127	20240910	170100	89101993	1576	1576	1576	1576	0
128	20240910	170000	89101993	1576	1576	1576	1576	0
129	20240910	165900	89101993	1576	1576	1576	1576	0
130	20240910	165800	89101993	1576	1576	1576	1576	0
131	20240910	165700	89101993	1576	1576	1576	1576	0
132	20240910	165600	89101993	1576	1576	1576	1576	0
133	20240910	165500	89101993	1576	1576	1576	1576	0
134	20240910	165400	89101993	1576	1576	1576	1576	0
135	20240910	165300	89101993	1576	1576	1576	1576	0
136	20240910	165200	89101993	1576	1576	1576	1576	0
137	20240910	165100	89101993	1576	1576	1576	1576	0
138	20240910	165000	89101993	1576	1576	1576	1576	0
139	20240910	164900	89101993	1576	1576	1576	1576	0
140	20240910	164800	89101993	1576	1576	1576	1576	0
141	20240910	164700	89101993	1576	1576	1576	1576	0
142	20240910	164600	89101993	1576	1576	1576	1576	0
143	20240910	164500	89101993	1576	1576	1576	1576	0
144	20240910	164400	89101993	1576	1576	1576	1576	0
145	20240910	164300	89101993	1576	1576	1576	1576	0
146	20240910	164200	89101993	1576	1576	1576	1576	0
147	20240910	164100	89101993	1576	1576	1576	1576	0
148	20240910	164000	89101993	1576	1576	1576	1576	0
149	20240910	163900	89101993	1576	1576	1576	1576	0
150	20240910	163800	89101993	1576	1576	1576	1576	0
151	20240910	163700	89101993	1576	1576	1576	1576	0
152	20240910	163600	89101993	1576	1576	1576	1576	6817
153	20240910	163500	89101993	1576	1576	1576	1576	0
154	20240910	163400	89101993	1576	1576	1576	1576	0
155	20240910	163300	89101993	1576	1576	1576	1576	0
156	20240910	163200	89101993	1576	1576	1576	1576	0
157	20240910	163100	89101993	1576	1576	1576	1576	0
158	20240910	163000	89101993	1576	1576	1576	1576	0
159	20240910	162900	89101993	1576	1576	1576	1576	0
160	20240910	162800	89101993	1576	1576	1576	1576	0
161	20240910	162700	89101993	1576	1576	1576	1576	0
162	20240910	162600	89101993	1576	1576	1576	1576	0
163	20240910	162500	89101993	1576	1576	1576	1576	0
164	20240910	162400	89101993	1576	1576	1576	1576	0
165	20240910	162300	89101993	1576	1576	1576	1576	0
166	20240910	162200	89101993	1576	1576	1576	1576	0
167	20240910	162100	89101993	1576	1576	1576	1576	0
168	20240910	162000	89101993	1576	1576	1576	1576	0
169	20240910	161900	89101993	1576	1576	1576	1576	0
170	20240910	161800	89101993	1576	1576	1576	1576	0
171	20240910	161700	89101993	1576	1576	1576	1576	0
172	20240910	161600	89101993	1576	1576	1576	1576	0
173	20240910	161500	89101993	1576	1576	1576	1576	0
174	20240910	161400	89101993	1576	1576	1576	1576	0
175	20240910	161300	89101993	1576	1576	1576	1576	0
176	20240910	161200	89101993	1576	1576	1576	1576	0
177	20240910	161100	89101993	1576	1576	1576	1576	0
178	20240910	161000	89101993	1576	1576	1576	1576	0
179	20240910	160900	89101993	1576	1576	1576	1576	0
180	20240910	160800	89101993	1576	1576	1576	1576	0
181	20240910	160700	89101993	1576	1576	1576	1576	0
182	20240910	160600	89101993	1576	1576	1576	1576	6817
183	20240910	160500	89101993	1576	1576	1576	1576	0
184	20240910	160400	89101993	1576	1576	1576	1576	0
185	20240910	160300	89101993	1576	1576	1576	1576	0
186	20240910	160200	89101993	1576	1576	1576	1576	0
187	20240910	160100	89101993	1576	1576	1576	1576	0
188	20240910	160000	89101993	1576	1576	1576	1576	0
189	20240910	155900	89101993	1576	1576	1576	1576	0
190	20240910	155800	89101993	1576	1576	1576	1576	0
191	20240910	155700	89101993	1576	1576	1576	1576	0
192	20240910	155600	89101993	1576	1576	1576	1576	0
193	20240910	155500	89101993	1576	1576	1576	1576	0
194	20240910	155400	89101993	1576	1576	1576	1576	0
195	20240910	155300	89101993	1576	1576	1576	1576	0
196	20240910	155200	89101993	1576	1576	1576	1576	0
197	20240910	155100	89101993	1576	1576	1576	1576	0
198	20240910	155000	89101993	1576	1576	1576	1576	0
199	20240910	154900	89101993	1576	1576	1576	1576	0
200	20240910	154800	89101993	1576	1576	1576	1576	0
201	20240910	154700	89101993	1576	1576	1576	1576	0
202	20240910	154600	89101993	1576	1576	1576	1576	0
203	20240910	154500	89101993	1576	1576	1576	1576	0
204	20240910	154400	89101993	1576	1576	1576	1576	0
205	20240910	154300	89101993	1576	1576	1576	1576	0
206	20240910	154200	89101993	1576	1576	1576	1576	0
207	20240910	154100	89101993	1576	1576	1576	1576	0
208	20240910	154000	89101993	1576	1576	1576	1576	0
209	20240910	153900	89101993	1576	1576	1576	1576	0
210	20240910	153800	89101993	1576	1576	1576	1576	0
211	20240910	153700	89101993	1576	1576	1576	1576	0
212	20240910	153600	89101993	1576	1576	1576	1576	6817
213	20240910	153500	89101993	1576	1576	1576	1576	0
214	20240910	153400	89101993	1576	1576	1576	1576	0
215	20240910	153300	89101993	1576	1576	1576	1576	0
216	20240910	153200	89101993	1576	1576	1576	1576	0
217	20240910	153100	89101993	1576	1576	1576	1576	0
218	20240910	153000	89101993	1576	1576	1576	1576	6817
219	20240910	152900	78358401	1577	1577	1577	1577	0
220	20240910	152800	78358401	1577	1577	1577	1577	0
221	20240910	152700	78358401	1577	1577	1577	1577	0
222	20240910	152600	78358401	1577	1577	1577	1577	0
223	20240910	152500	78358401	1577	1577	1577	1577	0
224	20240910	152400	78358401	1577	1577	1577	1577	0
225	20240910	152300	78358401	1577	1577	1577	1577	0
226	20240910	152200	78358401	1577	1577	1577	1577	0
227	20240910	152100	78358401	1577	1577	1577	1577	0
228	20240910	152000	78358401	1577	1577	1577	1577	0
229	20240910	151900	78358401	1577	1581	1581	1577	444
230	20240910	151800	77658196	1578	1578	1578	1578	4
231	20240910	151700	77651884	1581	1581	1581	1581	0
232	20240910	151600	77651884	1581	1581	1581	1581	0
233	20240910	151500	77651884	1581	1581	1581	1581	632
234	20240910	151400	76652692	1581	1581	1581	1581	0
235	20240910	151300	76652692	1581	1581	1581	1581	0
236	20240910	151200	76652692	1581	1581	1581	1581	1
237	20240910	151100	76651111	1577	1577	1581	1577	1301
238	20240910	151000	74599430	1581	1581	1581	1581	1
239	20240910	150900	74597849	1577	1577	1577	1577	0
240	20240910	150800	74597849	1577	1577	1577	1577	0
241	20240910	150700	74597849	1577	1577	1577	1577	0
242	20240910	150600	74597849	1577	1577	1577	1577	0
243	20240910	150500	74597849	1577	1577	1577	1577	0
244	20240910	150400	74597849	1577	1577	1577	1577	500
245	20240910	150300	73809349	1577	1577	1577	1577	0
246	20240910	150200	73809349	1577	1577	1577	1577	31
247	20240910	150100	73760462	1581	1581	1581	1581	1
248	20240910	150000	73758881	1581	1581	1581	1581	0
249	20240910	145900	73758881	1581	1581	1581	1581	0
250	20240910	145800	73758881	1581	1581	1581	1581	0
251	20240910	145700	73758881	1581	1581	1581	1581	0
252	20240910	145600	73758881	1581	1581	1581	1581	71
253	20240910	145500	73646630	1581	1581	1581	1581	0
254	20240910	145400	73646630	1581	1581	1581	1581	38
255	20240910	145300	73586552	1581	1581	1581	1581	890
256	20240910	145200	72179462	1577	1577	1577	1577	0
257	20240910	145100	72179462	1577	1577	1577	1577	0
258	20240910	145000	72179462	1577	1577	1577	1577	0
259	20240910	144900	72179462	1577	1577	1577	1577	0
260	20240910	144800	72179462	1577	1577	1577	1577	0
261	20240910	144700	72179462	1577	1577	1577	1577	0
262	20240910	144600	72179462	1577	1577	1577	1577	0
263	20240910	144500	72179462	1577	1577	1577	1577	0
264	20240910	144400	72179462	1577	1577	1577	1577	0
265	20240910	144300	72179462	1577	1577	1577	1577	0
266	20240910	144200	72179462	1577	1577	1577	1577	0
267	20240910	144100	72179462	1577	1577	1577	1577	0
268	20240910	144000	72179462	1577	1577	1577	1577	0
269	20240910	143900	72179462	1577	1577	1577	1577	0
270	20240910	143800	72179462	1577	1578	1578	1577	1714
271	20240910	143700	69476465	1577	1577	1577	1577	0
272	20240910	143600	69476465	1577	1577	1577	1577	0
273	20240910	143500	69476465	1577	1578	1578	1577	3000
274	20240910	143400	64744916	1582	1582	1582	1582	0
275	20240910	143300	64744916	1582	1582	1582	1582	0
276	20240910	143200	64744916	1582	1582	1582	1582	0
277	20240910	143100	64744916	1582	1582	1582	1582	0
278	20240910	143000	64744916	1582	1582	1582	1582	0
279	20240910	142900	64744916	1582	1582	1582	1582	0
280	20240910	142800	64744916	1582	1582	1582	1582	0
281	20240910	142700	64744916	1582	1582	1582	1582	0
282	20240910	142600	64744916	1582	1582	1582	1582	0
283	20240910	142500	64744916	1582	1582	1582	1582	0
284	20240910	142400	64744916	1582	1582	1582	1582	0
285	20240910	142300	64744916	1582	1582	1582	1582	0
286	20240910	142200	64744916	1582	1582	1582	1582	0
287	20240910	142100	64744916	1582	1582	1582	1582	0
288	20240910	142000	64744916	1582	1582	1582	1582	1
289	20240910	141900	64743334	1578	1578	1578	1578	0
290	20240910	141800	64743334	1578	1578	1578	1578	0
291	20240910	141700	64743334	1578	1578	1578	1578	8
292	20240910	141600	64730710	1582	1582	1582	1582	1
293	20240910	141500	64729128	1578	1578	1578	1578	0
294	20240910	141400	64729128	1578	1578	1578	1578	0
295	20240910	141300	64729128	1578	1578	1578	1578	19
296	20240910	141200	64699146	1578	1578	1578	1578	391
297	20240910	141100	64082148	1577	1577	1577	1577	0
298	20240910	141000	64082148	1577	1577	1577	1577	0
299	20240910	140900	64082148	1577	1577	1577	1577	0
300	20240910	140800	64082148	1577	1578	1578	1577	90
301	20240910	140700	63940190	1578	1578	1578	1578	0
302	20240910	140600	63940190	1578	1578	1578	1578	0
303	20240910	140500	63940190	1578	1578	1578	1578	0
304	20240910	140400	63940190	1578	1578	1578	1578	0
305	20240910	140300	63940190	1578	1579	1579	1578	500
306	20240910	140200	63151170	1579	1579	1579	1579	0
307	20240910	140100	63151170	1579	1582	1582	1579	201
308	20240910	140000	62833788	1579	1579	1579	1579	0
309	20240910	135900	62833788	1579	1582	1582	1579	2348
310	20240910	135800	59119504	1582	1582	1582	1582	0
311	20240910	135700	59119504	1582	1582	1582	1582	0
312	20240910	135600	59119504	1582	1582	1582	1582	0
313	20240910	135500	59119504	1582	1582	1582	1582	0
314	20240910	135400	59119504	1582	1582	1582	1582	0
315	20240910	135300	59119504	1582	1582	1582	1582	0
316	20240910	135200	59119504	1582	1582	1582	1582	808
317	20240910	135100	57841248	1582	1582	1582	1582	0
318	20240910	135000	57841248	1582	1582	1582	1582	0
319	20240910	134900	57841248	1582	1581	1582	1581	181
320	20240910	134800	57555046	1581	1581	1581	1581	0
321	20240910	134700	57555046	1581	1581	1581	1581	0
322	20240910	134600	57555046	1581	1581	1581	1581	0
323	20240910	134500	57555046	1581	1582	1582	1581	430
324	20240910	134400	56875165	1582	1582	1582	1582	53
325	20240910	134300	56791319	1582	1582	1582	1582	10
326	20240910	134200	56775499	1588	1588	1588	1588	0
327	20240910	134100	56775499	1588	1588	1588	1588	100
328	20240910	134000	56616699	1588	1588	1588	1588	0
329	20240910	133900	56616699	1588	1588	1588	1588	0
330	20240910	133800	56616699	1588	1588	1588	1588	1
331	20240910	133700	56615111	1588	1588	1588	1588	0
332	20240910	133600	56615111	1588	1588	1588	1588	0
333	20240910	133500	56615111	1588	1588	1588	1588	0
334	20240910	133400	56615111	1588	1588	1588	1588	0
335	20240910	133300	56615111	1588	1588	1588	1588	0
336	20240910	133200	56615111	1588	1588	1588	1588	1
337	20240910	133100	56613523	1581	1581	1581	1581	0
338	20240910	133000	56613523	1581	1581	1581	1581	0
339	20240910	132900	56613523	1581	1581	1581	1581	0
340	20240910	132800	56613523	1581	1581	1581	1581	0
341	20240910	132700	56613523	1581	1581	1581	1581	0
342	20240910	132600	56613523	1581	1581	1581	1581	0
343	20240910	132500	56613523	1581	1581	1581	1581	0
344	20240910	132400	56613523	1581	1581	1581	1581	0
345	20240910	132300	56613523	1581	1588	1588	1581	1119
346	20240910	132200	54843985	1588	1588	1588	1588	0
347	20240910	132100	54843985	1588	1588	1588	1588	1
348	20240910	132000	54842397	1581	1583	1583	1581	10000
349	20240910	131900	39024961	1583	1583	1583	1583	0
350	20240910	131800	39024961	1583	1583	1583	1583	0
351	20240910	131700	39024961	1583	1583	1583	1583	0
352	20240910	131600	39024961	1583	1585	1585	1583	1145
353	20240910	131500	37211746	1588	1588	1588	1588	0
354	20240910	131400	37211746	1588	1588	1588	1588	0
355	20240910	131300	37211746	1588	1588	1588	1588	0
356	20240910	131200	37211746	1588	1588	1588	1588	0
357	20240910	131100	37211746	1588	1588	1588	1588	0
358	20240910	131000	37211746	1588	1588	1588	1588	0
359	20240910	130900	37211746	1588	1588	1588	1588	0
360	20240910	130800	37211746	1588	1588	1588	1588	0
361	20240910	130700	37211746	1588	1588	1588	1588	0
362	20240910	130600	37211746	1588	1588	1588	1588	0
363	20240910	130500	37211746	1588	1588	1588	1588	50
364	20240910	130400	37132346	1588	1587	1588	1587	300
365	20240910	130300	36655966	1587	1587	1587	1587	0
366	20240910	130200	36655966	1587	1587	1587	1587	0
367	20240910	130100	36655966	1587	1587	1587	1587	1
368	20240910	130000	36654379	1587	1587	1587	1587	0
369	20240910	125900	36654379	1587	1587	1587	1587	0
370	20240910	125800	36654379	1587	1587	1587	1587	0
371	20240910	125700	36654379	1587	1587	1587	1587	0
372	20240910	125600	36654379	1587	1587	1587	1587	0
373	20240910	125500	36654379	1587	1587	1587	1587	0
374	20240910	125400	36654379	1587	1587	1587	1587	0
375	20240910	125300	36654379	1587	1587	1587	1587	0
376	20240910	125200	36654379	1587	1587	1587	1587	0
377	20240910	125100	36654379	1587	1587	1587	1587	0
378	20240910	125000	36654379	1587	1587	1587	1587	0
379	20240910	124900	36654379	1587	1587	1587	1587	0
380	20240910	124800	36654379	1587	1587	1587	1587	0
381	20240910	124700	36654379	1587	1587	1587	1587	2
382	20240910	124600	36651205	1587	1587	1587	1587	0
383	20240910	124500	36651205	1587	1587	1587	1587	0
384	20240910	124400	36651205	1587	1587	1587	1587	0
385	20240910	124300	36651205	1587	1587	1587	1587	0
386	20240910	124200	36651205	1587	1587	1587	1587	0
387	20240910	124100	36651205	1587	1587	1587	1587	0
388	20240910	124000	36651205	1587	1587	1587	1587	0
389	20240910	123900	36651205	1587	1587	1587	1587	1
390	20240910	123800	36649618	1579	1579	1579	1579	110
391	20240910	123700	36475928	1587	1587	1587	1587	0
392	20240910	123600	36475928	1587	1587	1587	1587	0
393	20240910	123500	36475928	1587	1587	1587	1587	0
394	20240910	123400	36475928	1587	1587	1587	1587	0
395	20240910	123300	36475928	1587	1587	1587	1587	1
396	20240910	123200	36474341	1587	1587	1587	1587	0
397	20240910	123100	36474341	1587	1587	1587	1587	0
398	20240910	123000	36474341	1587	1587	1587	1587	0
399	20240910	122900	36474341	1587	1587	1587	1587	0
400	20240910	122800	36474341	1587	1587	1587	1587	0
401	20240910	122700	36474341	1587	1587	1587	1587	0
402	20240910	122600	36474341	1587	1587	1587	1587	0
403	20240910	122500	36474341	1587	1587	1587	1587	0
404	20240910	122400	36474341	1587	1587	1587	1587	1
405	20240910	122300	36472754	1579	1579	1579	1579	18
406	20240910	122200	36444332	1587	1587	1587	1587	0
407	20240910	122100	36444332	1587	1587	1587	1587	1
408	20240910	122000	36442745	1578	1578	1578	1578	0
409	20240910	121900	36442745	1578	1578	1578	1578	139
410	20240910	121800	36223403	1587	1587	1587	1587	1000
411	20240910	121700	34636403	1587	1587	1587	1587	1
412	20240910	121600	34634816	1587	1587	1587	1587	1
413	20240910	121500	34633229	1587	1587	1587	1587	0
414	20240910	121400	34633229	1587	1587	1587	1587	0
415	20240910	121300	34633229	1587	1587	1587	1587	0
416	20240910	121200	34633229	1587	1587	1587	1587	1
417	20240910	121100	34631642	1578	1578	1578	1578	0
418	20240910	121000	34631642	1578	1578	1578	1578	0
419	20240910	120900	34631642	1578	1580	1580	1578	550
420	20240910	120800	33763637	1587	1587	1587	1587	0
421	20240910	120700	33763637	1587	1587	1587	1587	0
422	20240910	120600	33763637	1587	1587	1587	1587	0
423	20240910	120500	33763637	1587	1587	1587	1587	0
424	20240910	120400	33763637	1587	1587	1587	1587	0
425	20240910	120300	33763637	1587	1587	1587	1587	0
426	20240910	120200	33763637	1587	1587	1587	1587	0
427	20240910	120100	33763637	1587	1587	1587	1587	0
428	20240910	120000	33763637	1587	1587	1587	1587	0
429	20240910	115900	33763637	1587	1587	1587	1587	24
430	20240910	115800	33725549	1581	1581	1581	1581	0
431	20240910	115700	33725549	1581	1581	1581	1581	46
432	20240910	115600	33652823	1587	1587	1587	1587	0
433	20240910	115500	33652823	1587	1587	1587	1587	0
434	20240910	115400	33652823	1587	1587	1587	1587	0
435	20240910	115300	33652823	1587	1587	1587	1587	0
436	20240910	115200	33652823	1587	1587	1587	1587	0
437	20240910	115100	33652823	1587	1587	1587	1587	0
438	20240910	115000	33652823	1587	1587	1587	1587	0
439	20240910	114900	33652823	1587	1587	1587	1587	0
440	20240910	114800	33652823	1587	1587	1587	1587	1
441	20240910	114700	33651236	1588	1588	1588	1588	0
442	20240910	114600	33651236	1588	1588	1588	1588	0
443	20240910	114500	33651236	1588	1588	1588	1588	0
444	20240910	114400	33651236	1588	1588	1588	1588	0
445	20240910	114300	33651236	1588	1588	1588	1588	0
446	20240910	114200	33651236	1588	1588	1588	1588	0
447	20240910	114100	33651236	1588	1588	1588	1588	0
448	20240910	114000	33651236	1588	1588	1588	1588	0
449	20240910	113900	33651236	1588	1588	1588	1588	0
450	20240910	113800	33651236	1588	1588	1588	1588	0
451	20240910	113700	33651236	1588	1588	1588	1588	0
452	20240910	113600	33651236	1588	1588	1588	1588	0
453	20240910	113500	33651236	1588	1588	1588	1588	0
454	20240910	113400	33651236	1588	1588	1588	1588	0
455	20240910	113300	33651236	1588	1588	1588	1588	0
456	20240910	113200	33651236	1588	1588	1588	1588	0
457	20240910	113100	33651236	1588	1588	1588	1588	1
458	20240910	113000	33649648	1580	1580	1580	1580	0
459	20240910	112900	33649648	1580	1583	1583	1580	2118
460	20240910	112800	30302145	1590	1590	1590	1590	0
461	20240910	112700	30302145	1590	1590	1590	1590	31
462	20240910	112600	30252855	1590	1590	1590	1590	0
463	20240910	112500	30252855	1590	1590	1590	1590	1
464	20240910	112400	30251265	1582	1582	1582	1582	0
465	20240910	112300	30251265	1582	1582	1582	1582	0
466	20240910	112200	30251265	1582	1582	1582	1582	0
467	20240910	112100	30251265	1582	1582	1582	1582	0
468	20240910	112000	30251265	1582	1587	1587	1582	3159
469	20240910	111900	25245754	1591	1591	1591	1591	0
470	20240910	111800	25245754	1591	1591	1591	1591	0
471	20240910	111700	25245754	1591	1591	1591	1591	0
472	20240910	111600	25245754	1591	1591	1591	1591	0
473	20240910	111500	25245754	1591	1591	1591	1591	0
474	20240910	111400	25245754	1591	1591	1591	1591	0
475	20240910	111300	25245754	1591	1591	1591	1591	2
476	20240910	111200	25242572	1592	1592	1592	1592	0
477	20240910	111100	25242572	1592	1592	1592	1592	0
478	20240910	111000	25242572	1592	1592	1592	1592	1
479	20240910	110900	25240980	1590	1590	1590	1590	0
480	20240910	110800	25240980	1590	1590	1590	1590	0
481	20240910	110700	25240980	1590	1592	1592	1590	3037
482	20240910	110600	20409956	1593	1593	1593	1593	0
483	20240910	110500	20409956	1593	1593	1593	1593	153
484	20240910	110400	20166227	1593	1593	1593	1593	0
485	20240910	110300	20166227	1593	1593	1593	1593	0
486	20240910	110200	20166227	1593	1593	1593	1593	2
487	20240910	110100	20163041	1598	1598	1598	1598	0
488	20240910	110000	20163041	1598	1593	1598	1593	2
489	20240910	105900	20159850	1599	1599	1599	1599	0
490	20240910	105800	20159850	1599	1599	1599	1599	0
491	20240910	105700	20159850	1599	1599	1599	1599	0
492	20240910	105600	20159850	1599	1599	1599	1599	0
493	20240910	105500	20159850	1599	1599	1599	1599	0
494	20240910	105400	20159850	1599	1599	1599	1599	0
495	20240910	105300	20159850	1599	1599	1599	1599	0
496	20240910	105200	20159850	1599	1599	1599	1599	0
497	20240910	105100	20159850	1599	1599	1599	1599	0
498	20240910	105000	20159850	1599	1599	1599	1599	0
499	20240910	104900	20159850	1599	1599	1599	1599	0
500	20240910	104800	20159850	1599	1599	1599	1599	0
501	20240910	104700	20159850	1599	1599	1599	1599	1
502	20240910	104600	20158251	1591	1593	1593	1591	62
503	20240910	104500	20059551	1599	1599	1599	1599	3
504	20240910	104400	20054754	1599	1599	1599	1599	0
505	20240910	104300	20054754	1599	1599	1599	1599	0
506	20240910	104200	20054754	1599	1599	1599	1599	0
507	20240910	104100	20054754	1599	1599	1599	1599	0
508	20240910	104000	20054754	1599	1599	1599	1599	0
509	20240910	103900	20054754	1599	1599	1599	1599	106
510	20240910	103800	19885260	1600	1600	1600	1600	1260
511	20240910	103700	17869260	1599	1599	1599	1599	9
512	20240910	103600	17854869	1599	1599	1599	1599	115
513	20240910	103500	17670984	1599	1599	1599	1599	0
514	20240910	103400	17670984	1599	1599	1599	1599	16
515	20240910	103300	17645400	1599	1599	1599	1599	19
516	20240910	103200	17615019	1600	1599	1600	1599	22
517	20240910	103100	17579839	1599	1599	1599	1599	20
518	20240910	103000	17547859	1599	1599	1599	1599	226
519	20240910	102900	17186485	1599	1599	1599	1599	38
520	20240910	102800	17125723	1599	1599	1599	1599	795
521	20240910	102700	15854518	1599	1599	1599	1599	20
522	20240910	102600	15822538	1599	1599	1599	1599	106
523	20240910	102500	15653044	1600	1600	1600	1600	0
524	20240910	102400	15653044	1600	1599	1600	1599	33
525	20240910	102300	15600275	1600	1591	1600	1591	708
526	20240910	102200	14468189	1599	1599	1599	1599	0
527	20240910	102100	14468189	1599	1599	1599	1599	0
528	20240910	102000	14468189	1599	1599	1599	1599	0
529	20240910	101900	14468189	1599	1594	1599	1594	1062
530	20240910	101800	12771679	1595	1595	1595	1595	0
531	20240910	101700	12771679	1595	1595	1595	1595	0
532	20240910	101600	12771679	1595	1595	1595	1595	0
533	20240910	101500	12771679	1595	1595	1595	1595	0
534	20240910	101400	12771679	1595	1595	1595	1595	0
535	20240910	101300	12771679	1595	1595	1595	1595	0
536	20240910	101200	12771679	1595	1595	1595	1595	580
537	20240910	101100	11846579	1595	1595	1595	1595	0
538	20240910	101000	11846579	1595	1595	1595	1595	1
539	20240910	100900	11844984	1589	1589	1589	1589	8
540	20240910	100800	11832272	1584	1584	1584	1584	0
541	20240910	100700	11832272	1584	1584	1584	1584	0
542	20240910	100600	11832272	1584	1584	1584	1584	0
543	20240910	100500	11832272	1584	1584	1584	1584	0
544	20240910	100400	11832272	1584	1584	1584	1584	180
545	20240910	100300	11547152	1590	1590	1590	1590	0
546	20240910	100200	11547152	1590	1590	1590	1590	0
547	20240910	100100	11547152	1590	1590	1590	1590	2
548	20240910	100000	11543972	1590	1590	1590	1590	2000
549	20240910	095900	8363972	1590	1590	1590	1590	0
550	20240910	095800	8363972	1590	1590	1590	1590	0
551	20240910	095700	8363972	1590	1590	1590	1590	6
552	20240910	095600	8354432	1583	1583	1583	1583	10
553	20240910	095500	8338602	1583	1583	1583	1583	106
554	20240910	095400	8170804	1590	1591	1591	1587	371
555	20240910	095300	7581385	1591	1591	1591	1591	0
556	20240910	095200	7581385	1591	1591	1591	1591	1
557	20240910	095100	7579794	1587	1587	1587	1587	0
558	20240910	095000	7579794	1587	1587	1587	1587	195
559	20240910	094900	7270329	1587	1590	1590	1587	1319
560	20240910	094800	5173878	1591	1591	1591	1591	199
561	20240910	094700	4857269	1591	1591	1591	1591	0
562	20240910	094600	4857269	1591	1591	1591	1591	0
563	20240910	094500	4857269	1591	1593	1593	1591	3
564	20240910	094400	4852493	1595	1595	1595	1595	0
565	20240910	094300	4852493	1595	1595	1595	1595	0
566	20240910	094200	4852493	1595	1595	1595	1595	0
567	20240910	094100	4852493	1595	1595	1595	1595	0
568	20240910	094000	4852493	1595	1595	1595	1595	0
569	20240910	093900	4852493	1595	1595	1595	1595	1
570	20240910	093800	4850898	1596	1596	1596	1596	0
571	20240910	093700	4850898	1596	1596	1596	1596	7
572	20240910	093600	4839726	1596	1596	1596	1596	0
573	20240910	093500	4839726	1596	1596	1596	1596	0
574	20240910	093400	4839726	1596	1596	1596	1596	0
575	20240910	093300	4839726	1596	1596	1596	1596	10
576	20240910	093200	4823766	1591	1596	1596	1591	1084
577	20240910	093100	3099107	1592	1592	1592	1592	71
578	20240910	093000	2986075	1598	1598	1598	1598	0
579	20240910	092900	2986075	1598	1598	1598	1598	0
580	20240910	092800	2986075	1598	1598	1598	1598	0
581	20240910	092700	2986075	1598	1598	1598	1598	16
582	20240910	092600	2960507	1598	1598	1598	1598	0
583	20240910	092500	2960507	1598	1598	1598	1598	4
584	20240910	092400	2954115	1598	1598	1598	1598	0
585	20240910	092300	2954115	1598	1598	1598	1598	0
586	20240910	092200	2954115	1598	1598	1598	1598	38
587	20240910	092100	2893391	1598	1598	1598	1598	0
588	20240910	092000	2893391	1598	1598	1598	1598	0
589	20240910	091900	2893391	1598	1598	1598	1598	0
590	20240910	091800	2893391	1598	1598	1598	1598	0
591	20240910	091700	2893391	1598	1598	1598	1598	0
592	20240910	091600	2893391	1598	1598	1598	1598	11
593	20240910	091500	2875813	1598	1598	1598	1598	0
594	20240910	091400	2875813	1598	1598	1598	1598	5
595	20240910	091300	2867823	1592	1595	1595	1592	815
596	20240910	091200	1568569	1599	1599	1599	1599	0
597	20240910	091100	1568569	1599	1599	1599	1599	1
598	20240910	091000	1566970	1595	1595	1595	1595	0
599	20240910	090900	1566970	1595	1595	1595	1595	0
600	20240910	090800	1566970	1595	1595	1595	1595	341
601	20240910	090700	1023075	1598	1599	1599	1598	4
602	20240910	090600	1016680	1599	1599	1599	1599	0
603	20240910	090500	1016680	1599	1599	1599	1599	50
604	20240910	090400	936730	1599	1599	1599	1599	500
605	20240910	090300	137230	1600	1600	1600	1600	0
606	20240910	090200	137230	1600	1595	1600	1595	60
607	20240910	090100	41370	1595	1595	1595	1595	1
608	20240910	090000	39775	1591	1591	1591	1591	24