KissMeData/037230/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	191900	3563281	1838	1838	1838	1838	35
3	20240911	191800	3563281	1838	1838	1838	1838	0
4	20240911	191700	3563281	1838	1838	1838	1838	0
5	20240911	191600	3563281	1838	1838	1838	1838	0
6	20240911	191500	3563281	1838	1838	1838	1838	0
7	20240911	191400	3563281	1838	1838	1838	1838	0
8	20240911	191300	3563281	1838	1838	1838	1838	0
9	20240911	191200	3563281	1838	1838	1838	1838	0
10	20240911	191100	3563281	1838	1838	1838	1838	0
11	20240911	191000	3563281	1838	1838	1838	1838	0
12	20240911	190900	3563281	1838	1838	1838	1838	0
13	20240911	190800	3563281	1838	1838	1838	1838	0
14	20240911	190700	3563281	1838	1838	1838	1838	0
15	20240911	190600	3563281	1838	1838	1838	1838	0
16	20240911	190500	3563281	1838	1838	1838	1838	0
17	20240911	190400	3563281	1838	1838	1838	1838	0
18	20240911	190300	3563281	1838	1838	1838	1838	0
19	20240911	190200	3563281	1838	1838	1838	1838	0
20	20240911	190100	3563281	1838	1838	1838	1838	0
21	20240911	190000	3563281	1838	1838	1838	1838	0
22	20240911	185900	3563281	1838	1838	1838	1838	0
23	20240911	185800	3563281	1838	1838	1838	1838	0
24	20240911	185700	3563281	1838	1838	1838	1838	0
25	20240911	185600	3563281	1838	1838	1838	1838	0
26	20240911	185500	3563281	1838	1838	1838	1838	0
27	20240911	185400	3563281	1838	1838	1838	1838	0
28	20240911	185300	3563281	1838	1838	1838	1838	0
29	20240911	185200	3563281	1838	1838	1838	1838	0
30	20240911	185100	3563281	1838	1838	1838	1838	0
31	20240911	185000	3563281	1838	1838	1838	1838	0
32	20240911	184900	3563281	1838	1838	1838	1838	35
33	20240911	184800	3563281	1838	1838	1838	1838	0
34	20240911	184700	3563281	1838	1838	1838	1838	0
35	20240911	184600	3563281	1838	1838	1838	1838	0
36	20240911	184500	3563281	1838	1838	1838	1838	0
37	20240911	184400	3563281	1838	1838	1838	1838	0
38	20240911	184300	3563281	1838	1838	1838	1838	0
39	20240911	184200	3563281	1838	1838	1838	1838	0
40	20240911	184100	3563281	1838	1838	1838	1838	0
41	20240911	184000	3563281	1838	1838	1838	1838	0
42	20240911	183900	3563281	1838	1838	1838	1838	0
43	20240911	183800	3563281	1838	1838	1838	1838	0
44	20240911	183700	3563281	1838	1838	1838	1838	0
45	20240911	183600	3563281	1838	1838	1838	1838	0
46	20240911	183500	3563281	1838	1838	1838	1838	0
47	20240911	183400	3563281	1838	1838	1838	1838	0
48	20240911	183300	3563281	1838	1838	1838	1838	0
49	20240911	183200	3563281	1838	1838	1838	1838	0
50	20240911	183100	3563281	1838	1838	1838	1838	0
51	20240911	183000	3563281	1838	1838	1838	1838	0
52	20240911	182900	3563281	1838	1838	1838	1838	0
53	20240911	182800	3563281	1838	1838	1838	1838	0
54	20240911	182700	3563281	1838	1838	1838	1838	0
55	20240911	182600	3563281	1838	1838	1838	1838	0
56	20240911	182500	3563281	1838	1838	1838	1838	0
57	20240911	182400	3563281	1838	1838	1838	1838	0
58	20240911	182300	3563281	1838	1838	1838	1838	0
59	20240911	182200	3563281	1838	1838	1838	1838	0
60	20240911	182100	3563281	1838	1838	1838	1838	0
61	20240911	182000	3563281	1838	1838	1838	1838	0
62	20240911	181900	3563281	1838	1838	1838	1838	35
63	20240911	181800	3563281	1838	1838	1838	1838	0
64	20240911	181700	3563281	1838	1838	1838	1838	0
65	20240911	181600	3563281	1838	1838	1838	1838	0
66	20240911	181500	3563281	1838	1838	1838	1838	0
67	20240911	181400	3563281	1838	1838	1838	1838	0
68	20240911	181300	3563281	1838	1838	1838	1838	0
69	20240911	181200	3563281	1838	1838	1838	1838	0
70	20240911	181100	3563281	1838	1838	1838	1838	0
71	20240911	181000	3563281	1838	1838	1838	1838	0
72	20240911	180900	3563281	1838	1838	1838	1838	0
73	20240911	180800	3563281	1838	1838	1838	1838	0
74	20240911	180700	3563281	1838	1838	1838	1838	0
75	20240911	180600	3563281	1838	1838	1838	1838	0
76	20240911	180500	3563281	1838	1838	1838	1838	0
77	20240911	180400	3563281	1838	1838	1838	1838	0
78	20240911	180300	3563281	1838	1838	1838	1838	0
79	20240911	180200	3563281	1838	1838	1838	1838	0
80	20240911	180100	3563281	1838	1838	1838	1838	0
81	20240911	180000	3563281	1838	1838	1838	1838	0
82	20240911	175900	3563281	1838	1838	1838	1838	0
83	20240911	175800	3563281	1838	1838	1838	1838	0
84	20240911	175700	3563281	1838	1838	1838	1838	0
85	20240911	175600	3563281	1838	1838	1838	1838	0
86	20240911	175500	3563281	1838	1838	1838	1838	0
87	20240911	175400	3563281	1838	1838	1838	1838	0
88	20240911	175300	3563281	1838	1838	1838	1838	0
89	20240911	175200	3563281	1838	1838	1838	1838	0
90	20240911	175100	3563281	1838	1838	1838	1838	0
91	20240911	175000	3563281	1838	1838	1838	1838	0
92	20240911	174900	3563281	1838	1838	1838	1838	35
93	20240911	174800	3563281	1838	1838	1838	1838	0
94	20240911	174700	3563281	1838	1838	1838	1838	0
95	20240911	174600	3563281	1838	1838	1838	1838	0
96	20240911	174500	3563281	1838	1838	1838	1838	0
97	20240911	174400	3563281	1838	1838	1838	1838	0
98	20240911	174300	3563281	1838	1838	1838	1838	0
99	20240911	174200	3563281	1838	1838	1838	1838	0
100	20240911	174100	3563281	1838	1838	1838	1838	0
101	20240911	174000	3563281	1838	1838	1838	1838	0
102	20240911	173900	3563281	1838	1838	1838	1838	0
103	20240911	173800	3563281	1838	1838	1838	1838	0
104	20240911	173700	3563281	1838	1838	1838	1838	0
105	20240911	173600	3563281	1838	1838	1838	1838	0
106	20240911	173500	3563281	1838	1838	1838	1838	0
107	20240911	173400	3563281	1838	1838	1838	1838	0
108	20240911	173300	3563281	1838	1838	1838	1838	0
109	20240911	173200	3563281	1838	1838	1838	1838	0
110	20240911	173100	3563281	1838	1838	1838	1838	0
111	20240911	173000	3563281	1838	1838	1838	1838	0
112	20240911	172900	3563281	1838	1838	1838	1838	0
113	20240911	172800	3563281	1838	1838	1838	1838	0
114	20240911	172700	3563281	1838	1838	1838	1838	0
115	20240911	172600	3563281	1838	1838	1838	1838	0
116	20240911	172500	3563281	1838	1838	1838	1838	0
117	20240911	172400	3563281	1838	1838	1838	1838	0
118	20240911	172300	3563281	1838	1838	1838	1838	0
119	20240911	172200	3563281	1838	1838	1838	1838	0
120	20240911	172100	3563281	1838	1838	1838	1838	0
121	20240911	172000	3563281	1838	1838	1838	1838	0
122	20240911	171900	3563281	1838	1838	1838	1838	35
123	20240911	171800	3563281	1838	1838	1838	1838	0
124	20240911	171700	3563281	1838	1838	1838	1838	0
125	20240911	171600	3563281	1838	1838	1838	1838	0
126	20240911	171500	3563281	1838	1838	1838	1838	0
127	20240911	171400	3563281	1838	1838	1838	1838	0
128	20240911	171300	3563281	1838	1838	1838	1838	0
129	20240911	171200	3563281	1838	1838	1838	1838	0
130	20240911	171100	3563281	1838	1838	1838	1838	0
131	20240911	171000	3563281	1838	1838	1838	1838	0
132	20240911	170900	3563281	1838	1838	1838	1838	0
133	20240911	170800	3563281	1838	1838	1838	1838	0
134	20240911	170700	3563281	1838	1838	1838	1838	0
135	20240911	170600	3563281	1838	1838	1838	1838	0
136	20240911	170500	3563281	1838	1838	1838	1838	0
137	20240911	170400	3563281	1838	1838	1838	1838	0
138	20240911	170300	3563281	1838	1838	1838	1838	0
139	20240911	170200	3563281	1838	1838	1838	1838	0
140	20240911	170100	3563281	1838	1838	1838	1838	0
141	20240911	170000	3563281	1838	1838	1838	1838	0
142	20240911	165900	3563281	1838	1838	1838	1838	0
143	20240911	165800	3563281	1838	1838	1838	1838	0
144	20240911	165700	3563281	1838	1838	1838	1838	0
145	20240911	165600	3563281	1838	1838	1838	1838	0
146	20240911	165500	3563281	1838	1838	1838	1838	0
147	20240911	165400	3563281	1838	1838	1838	1838	0
148	20240911	165300	3563281	1838	1838	1838	1838	0
149	20240911	165200	3563281	1838	1838	1838	1838	0
150	20240911	165100	3563281	1838	1838	1838	1838	0
151	20240911	165000	3563281	1838	1838	1838	1838	0
152	20240911	164900	3563281	1838	1838	1838	1838	35
153	20240911	164800	3563281	1838	1838	1838	1838	0
154	20240911	164700	3563281	1838	1838	1838	1838	0
155	20240911	164600	3563281	1838	1838	1838	1838	0
156	20240911	164500	3563281	1838	1838	1838	1838	0
157	20240911	164400	3563281	1838	1838	1838	1838	0
158	20240911	164300	3563281	1838	1838	1838	1838	0
159	20240911	164200	3563281	1838	1838	1838	1838	0
160	20240911	164100	3563281	1838	1838	1838	1838	0
161	20240911	164000	3563281	1838	1838	1838	1838	0
162	20240911	163900	3563281	1838	1838	1838	1838	0
163	20240911	163800	3563281	1838	1838	1838	1838	0
164	20240911	163700	3563281	1838	1838	1838	1838	0
165	20240911	163600	3563281	1838	1838	1838	1838	0
166	20240911	163500	3563281	1838	1838	1838	1838	0
167	20240911	163400	3563281	1838	1838	1838	1838	0
168	20240911	163300	3563281	1838	1838	1838	1838	0
169	20240911	163200	3563281	1838	1838	1838	1838	0
170	20240911	163100	3563281	1838	1838	1838	1838	0
171	20240911	163000	3563281	1838	1838	1838	1838	0
172	20240911	162900	3563281	1838	1838	1838	1838	0
173	20240911	162800	3563281	1838	1838	1838	1838	0
174	20240911	162700	3563281	1838	1838	1838	1838	0
175	20240911	162600	3563281	1838	1838	1838	1838	0
176	20240911	162500	3563281	1838	1838	1838	1838	0
177	20240911	162400	3563281	1838	1838	1838	1838	0
178	20240911	162300	3563281	1838	1838	1838	1838	0
179	20240911	162200	3563281	1838	1838	1838	1838	0
180	20240911	162100	3563281	1838	1838	1838	1838	0
181	20240911	162000	3563281	1838	1838	1838	1838	0
182	20240911	161900	3563281	1838	1838	1838	1838	35
183	20240911	161800	3563281	1838	1838	1838	1838	0
184	20240911	161700	3563281	1838	1838	1838	1838	0
185	20240911	161600	3563281	1838	1838	1838	1838	0
186	20240911	161500	3563281	1838	1838	1838	1838	0
187	20240911	161400	3563281	1838	1838	1838	1838	0
188	20240911	161300	3563281	1838	1838	1838	1838	0
189	20240911	161200	3563281	1838	1838	1838	1838	0
190	20240911	161100	3563281	1838	1838	1838	1838	0
191	20240911	161000	3563281	1838	1838	1838	1838	0
192	20240911	160900	3563281	1838	1838	1838	1838	0
193	20240911	160800	3563281	1838	1838	1838	1838	0
194	20240911	160700	3563281	1838	1838	1838	1838	0
195	20240911	160600	3563281	1838	1838	1838	1838	0
196	20240911	160500	3563281	1838	1838	1838	1838	0
197	20240911	160400	3563281	1838	1838	1838	1838	0
198	20240911	160300	3563281	1838	1838	1838	1838	0
199	20240911	160200	3563281	1838	1838	1838	1838	0
200	20240911	160100	3563281	1838	1838	1838	1838	0
201	20240911	160000	3563281	1838	1838	1838	1838	0
202	20240911	155900	3563281	1838	1838	1838	1838	0
203	20240911	155800	3563281	1838	1838	1838	1838	0
204	20240911	155700	3563281	1838	1838	1838	1838	0
205	20240911	155600	3563281	1838	1838	1838	1838	0
206	20240911	155500	3563281	1838	1838	1838	1838	0
207	20240911	155400	3563281	1838	1838	1838	1838	0
208	20240911	155300	3563281	1838	1838	1838	1838	0
209	20240911	155200	3563281	1838	1838	1838	1838	0
210	20240911	155100	3563281	1838	1838	1838	1838	0
211	20240911	155000	3563281	1838	1838	1838	1838	0
212	20240911	154900	3563281	1838	1838	1838	1838	35
213	20240911	154800	3563281	1838	1838	1838	1838	0
214	20240911	154700	3563281	1838	1838	1838	1838	0
215	20240911	154600	3563281	1838	1838	1838	1838	0
216	20240911	154500	3563281	1838	1838	1838	1838	0
217	20240911	154400	3563281	1838	1838	1838	1838	0
218	20240911	154300	3563281	1838	1838	1838	1838	0
219	20240911	154200	3563281	1838	1838	1838	1838	0
220	20240911	154100	3563281	1838	1838	1838	1838	0
221	20240911	154000	3563281	1838	1838	1838	1838	0
222	20240911	153900	3563281	1838	1838	1838	1838	0
223	20240911	153800	3563281	1838	1838	1838	1838	0
224	20240911	153700	3563281	1838	1838	1838	1838	0
225	20240911	153600	3563281	1838	1838	1838	1838	0
226	20240911	153500	3563281	1838	1838	1838	1838	0
227	20240911	153400	3563281	1838	1838	1838	1838	0
228	20240911	153300	3563281	1838	1838	1838	1838	0
229	20240911	153200	3563281	1838	1838	1838	1838	0
230	20240911	153100	3563281	1838	1838	1838	1838	0
231	20240911	153000	3563281	1838	1838	1838	1838	35
232	20240911	152900	3498951	1839	1839	1839	1839	0
233	20240911	152800	3498951	1839	1839	1839	1839	0
234	20240911	152700	3498951	1839	1839	1839	1839	0
235	20240911	152600	3498951	1839	1839	1839	1839	0
236	20240911	152500	3498951	1839	1839	1839	1839	0
237	20240911	152400	3498951	1839	1839	1839	1839	0
238	20240911	152300	3498951	1839	1839	1839	1839	0
239	20240911	152200	3498951	1839	1839	1839	1839	0
240	20240911	152100	3498951	1839	1839	1839	1839	0
241	20240911	152000	3498951	1839	1839	1839	1839	0
242	20240911	151900	3498951	1839	1839	1839	1839	0
243	20240911	151800	3498951	1839	1839	1839	1839	0
244	20240911	151700	3498951	1839	1839	1839	1839	0
245	20240911	151600	3498951	1839	1839	1839	1839	5
246	20240911	151500	3489756	1837	1837	1837	1837	0
247	20240911	151400	3489756	1837	1837	1837	1837	0
248	20240911	151300	3489756	1837	1837	1837	1837	0
249	20240911	151200	3489756	1837	1837	1837	1837	0
250	20240911	151100	3489756	1837	1837	1837	1837	0
251	20240911	151000	3489756	1837	1837	1837	1837	101
252	20240911	150900	3304219	1837	1837	1837	1837	30
253	20240911	150800	3249109	1837	1837	1837	1837	0
254	20240911	150700	3249109	1837	1837	1837	1837	0
255	20240911	150600	3249109	1837	1837	1837	1837	0
256	20240911	150500	3249109	1837	1837	1837	1837	0
257	20240911	150400	3249109	1837	1837	1837	1837	0
258	20240911	150300	3249109	1837	1837	1837	1837	1
259	20240911	150200	3247272	1836	1836	1836	1836	48
260	20240911	150100	3159144	1835	1835	1835	1835	0
261	20240911	150000	3159144	1835	1835	1835	1835	149
262	20240911	145900	2885729	1835	1835	1835	1835	0
263	20240911	145800	2885729	1835	1835	1835	1835	0
264	20240911	145700	2885729	1835	1835	1835	1835	0
265	20240911	145600	2885729	1835	1835	1835	1835	0
266	20240911	145500	2885729	1835	1835	1835	1835	0
267	20240911	145400	2885729	1835	1835	1835	1835	0
268	20240911	145300	2885729	1835	1835	1835	1835	1
269	20240911	145200	2883894	1836	1836	1836	1836	0
270	20240911	145100	2883894	1836	1836	1836	1836	0
271	20240911	145000	2883894	1836	1836	1836	1836	0
272	20240911	144900	2883894	1836	1836	1836	1836	0
273	20240911	144800	2883894	1836	1836	1836	1836	0
274	20240911	144700	2883894	1836	1836	1836	1836	0
275	20240911	144600	2883894	1836	1836	1836	1836	0
276	20240911	144500	2883894	1836	1836	1836	1836	0
277	20240911	144400	2883894	1836	1836	1836	1836	2
278	20240911	144300	2880222	1835	1835	1835	1835	0
279	20240911	144200	2880222	1835	1835	1835	1835	0
280	20240911	144100	2880222	1835	1835	1835	1835	0
281	20240911	144000	2880222	1835	1835	1835	1835	170
282	20240911	143900	2568272	1835	1835	1835	1835	0
283	20240911	143800	2568272	1835	1835	1835	1835	0
284	20240911	143700	2568272	1835	1835	1835	1835	39
285	20240911	143600	2496707	1836	1836	1836	1836	1
286	20240911	143500	2494871	1837	1837	1837	1837	0
287	20240911	143400	2494871	1837	1837	1837	1837	0
288	20240911	143300	2494871	1837	1837	1837	1837	0
289	20240911	143200	2494871	1837	1837	1837	1837	0
290	20240911	143100	2494871	1837	1837	1837	1837	0
291	20240911	143000	2494871	1837	1837	1837	1837	1
292	20240911	142900	2493034	1836	1836	1836	1836	0
293	20240911	142800	2493034	1836	1836	1836	1836	0
294	20240911	142700	2493034	1836	1836	1836	1836	0
295	20240911	142600	2493034	1836	1836	1836	1836	0
296	20240911	142500	2493034	1836	1836	1836	1836	148
297	20240911	142400	2221306	1836	1836	1836	1836	0
298	20240911	142300	2221306	1836	1836	1836	1836	0
299	20240911	142200	2221306	1836	1836	1836	1836	0
300	20240911	142100	2221306	1836	1836	1836	1836	0
301	20240911	142000	2221306	1836	1836	1836	1836	0
302	20240911	141900	2221306	1836	1836	1836	1836	2
303	20240911	141800	2217634	1837	1837	1837	1837	0
304	20240911	141700	2217634	1837	1837	1837	1837	0
305	20240911	141600	2217634	1837	1837	1837	1837	0
306	20240911	141500	2217634	1837	1837	1837	1837	3
307	20240911	141400	2212123	1837	1837	1837	1837	0
308	20240911	141300	2212123	1837	1837	1837	1837	0
309	20240911	141200	2212123	1837	1837	1837	1837	0
310	20240911	141100	2212123	1837	1837	1837	1837	0
311	20240911	141000	2212123	1837	1837	1837	1837	0
312	20240911	140900	2212123	1837	1837	1837	1837	0
313	20240911	140800	2212123	1837	1837	1837	1837	0
314	20240911	140700	2212123	1837	1837	1837	1837	0
315	20240911	140600	2212123	1837	1837	1837	1837	0
316	20240911	140500	2212123	1837	1837	1837	1837	0
317	20240911	140400	2212123	1837	1837	1837	1837	0
318	20240911	140300	2212123	1837	1837	1837	1837	156
319	20240911	140200	1925551	1839	1839	1839	1839	0
320	20240911	140100	1925551	1839	1839	1839	1839	0
321	20240911	140000	1925551	1839	1839	1839	1839	0
322	20240911	135900	1925551	1839	1839	1839	1839	0
323	20240911	135800	1925551	1839	1839	1839	1839	0
324	20240911	135700	1925551	1839	1839	1839	1839	0
325	20240911	135600	1925551	1839	1839	1839	1839	0
326	20240911	135500	1925551	1839	1839	1839	1839	0
327	20240911	135400	1925551	1839	1839	1839	1839	0
328	20240911	135300	1925551	1839	1839	1839	1839	0
329	20240911	135200	1925551	1839	1839	1839	1839	0
330	20240911	135100	1925551	1839	1839	1839	1839	0
331	20240911	135000	1925551	1839	1839	1839	1839	0
332	20240911	134900	1925551	1839	1839	1839	1839	3
333	20240911	134800	1920034	1839	1839	1839	1839	2
334	20240911	134700	1916356	1839	1839	1839	1839	0
335	20240911	134600	1916356	1839	1839	1839	1839	0
336	20240911	134500	1916356	1839	1839	1839	1839	0
337	20240911	134400	1916356	1839	1839	1839	1839	0
338	20240911	134300	1916356	1839	1839	1839	1839	0
339	20240911	134200	1916356	1839	1839	1839	1839	0
340	20240911	134100	1916356	1839	1839	1839	1839	0
341	20240911	134000	1916356	1839	1839	1839	1839	0
342	20240911	133900	1916356	1839	1839	1839	1839	0
343	20240911	133800	1916356	1839	1839	1839	1839	0
344	20240911	133700	1916356	1839	1839	1839	1839	0
345	20240911	133600	1916356	1839	1839	1839	1839	0
346	20240911	133500	1916356	1839	1839	1839	1839	0
347	20240911	133400	1916356	1839	1839	1839	1839	83
348	20240911	133300	1763719	1840	1840	1840	1840	0
349	20240911	133200	1763719	1840	1840	1840	1840	0
350	20240911	133100	1763719	1840	1840	1840	1840	0
351	20240911	133000	1763719	1840	1840	1840	1840	0
352	20240911	132900	1763719	1840	1840	1840	1840	0
353	20240911	132800	1763719	1840	1840	1840	1840	0
354	20240911	132700	1763719	1840	1840	1840	1840	0
355	20240911	132600	1763719	1840	1840	1840	1840	0
356	20240911	132500	1763719	1840	1840	1840	1840	1
357	20240911	132400	1761879	1839	1839	1839	1839	0
358	20240911	132300	1761879	1839	1839	1839	1839	0
359	20240911	132200	1761879	1839	1839	1839	1839	0
360	20240911	132100	1761879	1839	1839	1839	1839	0
361	20240911	132000	1761879	1839	1839	1839	1839	0
362	20240911	131900	1761879	1839	1839	1839	1839	0
363	20240911	131800	1761879	1839	1839	1839	1839	63
364	20240911	131700	1646022	1840	1840	1840	1840	0
365	20240911	131600	1646022	1840	1840	1840	1840	0
366	20240911	131500	1646022	1840	1840	1840	1840	0
367	20240911	131400	1646022	1840	1844	1844	1840	41
368	20240911	131300	1570578	1840	1840	1840	1840	0
369	20240911	131200	1570578	1840	1840	1840	1840	0
370	20240911	131100	1570578	1840	1840	1840	1840	0
371	20240911	131000	1570578	1840	1840	1840	1840	0
372	20240911	130900	1570578	1840	1840	1840	1840	0
373	20240911	130800	1570578	1840	1840	1840	1840	0
374	20240911	130700	1570578	1840	1840	1840	1840	0
375	20240911	130600	1570578	1840	1840	1840	1840	0
376	20240911	130500	1570578	1840	1840	1840	1840	0
377	20240911	130400	1570578	1840	1840	1840	1840	0
378	20240911	130300	1570578	1840	1840	1840	1840	0
379	20240911	130200	1570578	1840	1840	1840	1840	0
380	20240911	130100	1570578	1840	1840	1840	1840	0
381	20240911	130000	1570578	1840	1840	1840	1840	0
382	20240911	125900	1570578	1840	1840	1840	1840	0
383	20240911	125800	1570578	1840	1840	1840	1840	0
384	20240911	125700	1570578	1840	1840	1840	1840	0
385	20240911	125600	1570578	1840	1840	1840	1840	0
386	20240911	125500	1570578	1840	1840	1840	1840	0
387	20240911	125400	1570578	1840	1840	1840	1840	0
388	20240911	125300	1570578	1840	1840	1840	1840	0
389	20240911	125200	1570578	1840	1840	1840	1840	0
390	20240911	125100	1570578	1840	1840	1840	1840	0
391	20240911	125000	1570578	1840	1840	1840	1840	0
392	20240911	124900	1570578	1840	1840	1840	1840	0
393	20240911	124800	1570578	1840	1840	1840	1840	0
394	20240911	124700	1570578	1840	1840	1840	1840	0
395	20240911	124600	1570578	1840	1840	1840	1840	0
396	20240911	124500	1570578	1840	1840	1840	1840	0
397	20240911	124400	1570578	1840	1840	1840	1840	0
398	20240911	124300	1570578	1840	1840	1840	1840	0
399	20240911	124200	1570578	1840	1840	1840	1840	0
400	20240911	124100	1570578	1840	1840	1840	1840	0
401	20240911	124000	1570578	1840	1840	1840	1840	0
402	20240911	123900	1570578	1840	1840	1840	1840	0
403	20240911	123800	1570578	1840	1840	1840	1840	0
404	20240911	123700	1570578	1840	1840	1840	1840	0
405	20240911	123600	1570578	1840	1840	1840	1840	0
406	20240911	123500	1570578	1840	1840	1840	1840	0
407	20240911	123400	1570578	1840	1840	1840	1840	0
408	20240911	123300	1570578	1840	1840	1840	1840	0
409	20240911	123200	1570578	1840	1840	1840	1840	0
410	20240911	123100	1570578	1840	1840	1840	1840	0
411	20240911	123000	1570578	1840	1840	1840	1840	0
412	20240911	122900	1570578	1840	1840	1840	1840	0
413	20240911	122800	1570578	1840	1840	1840	1840	0
414	20240911	122700	1570578	1840	1840	1840	1840	0
415	20240911	122600	1570578	1840	1840	1840	1840	0
416	20240911	122500	1570578	1840	1840	1840	1840	0
417	20240911	122400	1570578	1840	1840	1840	1840	32
418	20240911	122300	1511698	1845	1845	1845	1845	0
419	20240911	122200	1511698	1845	1845	1845	1845	0
420	20240911	122100	1511698	1845	1845	1845	1845	0
421	20240911	122000	1511698	1845	1845	1845	1845	0
422	20240911	121900	1511698	1845	1845	1845	1845	0
423	20240911	121800	1511698	1845	1845	1845	1845	0
424	20240911	121700	1511698	1845	1845	1845	1845	0
425	20240911	121600	1511698	1845	1845	1845	1845	0
426	20240911	121500	1511698	1845	1845	1845	1845	0
427	20240911	121400	1511698	1845	1845	1845	1845	0
428	20240911	121300	1511698	1845	1845	1845	1845	0
429	20240911	121200	1511698	1845	1845	1845	1845	0
430	20240911	121100	1511698	1845	1845	1845	1845	0
431	20240911	121000	1511698	1845	1845	1845	1845	0
432	20240911	120900	1511698	1845	1845	1845	1845	0
433	20240911	120800	1511698	1845	1845	1845	1845	0
434	20240911	120700	1511698	1845	1845	1845	1845	0
435	20240911	120600	1511698	1845	1845	1845	1845	0
436	20240911	120500	1511698	1845	1845	1845	1845	0
437	20240911	120400	1511698	1845	1845	1845	1845	0
438	20240911	120300	1511698	1845	1845	1845	1845	0
439	20240911	120200	1511698	1845	1845	1845	1845	0
440	20240911	120100	1511698	1845	1845	1845	1845	0
441	20240911	120000	1511698	1845	1845	1845	1845	0
442	20240911	115900	1511698	1845	1845	1845	1845	0
443	20240911	115800	1511698	1845	1845	1845	1845	5
444	20240911	115700	1502473	1845	1845	1845	1845	0
445	20240911	115600	1502473	1845	1845	1845	1845	0
446	20240911	115500	1502473	1845	1845	1845	1845	0
447	20240911	115400	1502473	1845	1845	1845	1845	0
448	20240911	115300	1502473	1845	1845	1845	1845	0
449	20240911	115200	1502473	1845	1845	1845	1845	0
450	20240911	115100	1502473	1845	1845	1845	1845	0
451	20240911	115000	1502473	1845	1845	1845	1845	0
452	20240911	114900	1502473	1845	1845	1845	1845	0
453	20240911	114800	1502473	1845	1845	1845	1845	1
454	20240911	114700	1500628	1840	1843	1843	1840	25
455	20240911	114600	1454619	1845	1845	1845	1845	0
456	20240911	114500	1454619	1845	1845	1845	1845	0
457	20240911	114400	1454619	1845	1845	1845	1845	0
458	20240911	114300	1454619	1845	1845	1845	1845	0
459	20240911	114200	1454619	1845	1845	1845	1845	0
460	20240911	114100	1454619	1845	1845	1845	1845	0
461	20240911	114000	1454619	1845	1845	1845	1845	0
462	20240911	113900	1454619	1845	1845	1845	1845	0
463	20240911	113800	1454619	1845	1845	1845	1845	0
464	20240911	113700	1454619	1845	1845	1845	1845	0
465	20240911	113600	1454619	1845	1845	1845	1845	0
466	20240911	113500	1454619	1845	1845	1845	1845	0
467	20240911	113400	1454619	1845	1845	1845	1845	0
468	20240911	113300	1454619	1845	1845	1845	1845	0
469	20240911	113200	1454619	1845	1845	1845	1845	0
470	20240911	113100	1454619	1845	1845	1845	1845	0
471	20240911	113000	1454619	1845	1845	1845	1845	0
472	20240911	112900	1454619	1845	1845	1845	1845	0
473	20240911	112800	1454619	1845	1845	1845	1845	0
474	20240911	112700	1454619	1845	1845	1845	1845	10
475	20240911	112600	1436169	1845	1845	1845	1845	0
476	20240911	112500	1436169	1845	1845	1845	1845	0
477	20240911	112400	1436169	1845	1845	1845	1845	0
478	20240911	112300	1436169	1845	1845	1845	1845	0
479	20240911	112200	1436169	1845	1845	1845	1845	0
480	20240911	112100	1436169	1845	1845	1845	1845	0
481	20240911	112000	1436169	1845	1845	1845	1845	0
482	20240911	111900	1436169	1845	1845	1845	1845	0
483	20240911	111800	1436169	1845	1845	1845	1845	0
484	20240911	111700	1436169	1845	1845	1845	1845	0
485	20240911	111600	1436169	1845	1845	1845	1845	0
486	20240911	111500	1436169	1845	1845	1845	1845	0
487	20240911	111400	1436169	1845	1845	1845	1845	0
488	20240911	111300	1436169	1845	1845	1845	1845	0
489	20240911	111200	1436169	1845	1845	1845	1845	0
490	20240911	111100	1436169	1845	1845	1845	1845	1
491	20240911	111000	1434324	1840	1840	1840	1840	100
492	20240911	110900	1250324	1845	1845	1845	1845	0
493	20240911	110800	1250324	1845	1845	1845	1845	0
494	20240911	110700	1250324	1845	1845	1845	1845	0
495	20240911	110600	1250324	1845	1845	1845	1845	0
496	20240911	110500	1250324	1845	1845	1845	1845	0
497	20240911	110400	1250324	1845	1845	1845	1845	200
498	20240911	110300	881324	1845	1845	1845	1845	0
499	20240911	110200	881324	1845	1845	1845	1845	0
500	20240911	110100	881324	1845	1845	1845	1845	0
501	20240911	110000	881324	1845	1845	1845	1845	0
502	20240911	105900	881324	1845	1845	1845	1845	0
503	20240911	105800	881324	1845	1845	1845	1845	0
504	20240911	105700	881324	1845	1845	1845	1845	0
505	20240911	105600	881324	1845	1845	1845	1845	0
506	20240911	105500	881324	1845	1845	1845	1845	0
507	20240911	105400	881324	1845	1845	1845	1845	0
508	20240911	105300	881324	1845	1845	1845	1845	0
509	20240911	105200	881324	1845	1845	1845	1845	0
510	20240911	105100	881324	1845	1845	1845	1845	0
511	20240911	105000	881324	1845	1845	1845	1845	0
512	20240911	104900	881324	1845	1845	1845	1845	0
513	20240911	104800	881324	1845	1845	1845	1845	0
514	20240911	104700	881324	1845	1845	1845	1845	0
515	20240911	104600	881324	1845	1845	1845	1845	1
516	20240911	104500	879479	1840	1840	1840	1840	140
517	20240911	104400	621879	1845	1845	1845	1845	0
518	20240911	104300	621879	1845	1845	1845	1845	0
519	20240911	104200	621879	1845	1845	1845	1845	0
520	20240911	104100	621879	1845	1845	1845	1845	0
521	20240911	104000	621879	1845	1845	1845	1845	0
522	20240911	103900	621879	1845	1845	1845	1845	0
523	20240911	103800	621879	1845	1845	1845	1845	0
524	20240911	103700	621879	1845	1845	1845	1845	0
525	20240911	103600	621879	1845	1845	1845	1845	0
526	20240911	103500	621879	1845	1845	1845	1845	0
527	20240911	103400	621879	1845	1845	1845	1845	0
528	20240911	103300	621879	1845	1845	1845	1845	0
529	20240911	103200	621879	1845	1845	1845	1845	0
530	20240911	103100	621879	1845	1845	1845	1845	0
531	20240911	103000	621879	1845	1845	1845	1845	0
532	20240911	102900	621879	1845	1845	1845	1845	0
533	20240911	102800	621879	1845	1845	1845	1845	0
534	20240911	102700	621879	1845	1845	1845	1845	0
535	20240911	102600	621879	1845	1845	1845	1845	0
536	20240911	102500	621879	1845	1845	1845	1845	0
537	20240911	102400	621879	1845	1845	1845	1845	0
538	20240911	102300	621879	1845	1845	1845	1845	0
539	20240911	102200	621879	1845	1845	1845	1845	0
540	20240911	102100	621879	1845	1845	1845	1845	0
541	20240911	102000	621879	1845	1845	1845	1845	0
542	20240911	101900	621879	1845	1845	1845	1845	0
543	20240911	101800	621879	1845	1845	1845	1845	0
544	20240911	101700	621879	1845	1845	1845	1845	0
545	20240911	101600	621879	1845	1845	1845	1845	0
546	20240911	101500	621879	1845	1845	1845	1845	0
547	20240911	101400	621879	1845	1840	1845	1840	11
548	20240911	101300	601634	1845	1845	1845	1845	0
549	20240911	101200	601634	1845	1842	1845	1842	4
550	20240911	101100	594260	1841	1841	1841	1841	0
551	20240911	101000	594260	1841	1841	1841	1841	1
552	20240911	100900	592419	1845	1845	1845	1845	0
553	20240911	100800	592419	1845	1845	1845	1845	0
554	20240911	100700	592419	1845	1845	1845	1845	0
555	20240911	100600	592419	1845	1845	1845	1845	0
556	20240911	100500	592419	1845	1845	1845	1845	0
557	20240911	100400	592419	1845	1845	1845	1845	0
558	20240911	100300	592419	1845	1845	1845	1845	0
559	20240911	100200	592419	1845	1845	1845	1845	0
560	20240911	100100	592419	1845	1845	1845	1845	0
561	20240911	100000	592419	1845	1842	1845	1840	112
562	20240911	095900	386331	1845	1845	1845	1845	0
563	20240911	095800	386331	1845	1845	1845	1845	0
564	20240911	095700	386331	1845	1845	1845	1845	0
565	20240911	095600	386331	1845	1845	1845	1845	0
566	20240911	095500	386331	1845	1845	1845	1845	0
567	20240911	095400	386331	1845	1845	1845	1845	0
568	20240911	095300	386331	1845	1845	1845	1845	0
569	20240911	095200	386331	1845	1845	1845	1845	0
570	20240911	095100	386331	1845	1845	1845	1845	0
571	20240911	095000	386331	1845	1845	1845	1845	0
572	20240911	094900	386331	1845	1845	1845	1845	0
573	20240911	094800	386331	1845	1845	1845	1845	0
574	20240911	094700	386331	1845	1845	1845	1845	0
575	20240911	094600	386331	1845	1845	1845	1845	0
576	20240911	094500	386331	1845	1845	1845	1845	1
577	20240911	094400	384486	1840	1840	1840	1840	0
578	20240911	094300	384486	1840	1840	1840	1840	0
579	20240911	094200	384486	1840	1844	1844	1840	20
580	20240911	094100	347674	1845	1845	1845	1845	0
581	20240911	094000	347674	1845	1845	1845	1845	5
582	20240911	093900	338449	1845	1845	1845	1845	2
583	20240911	093800	334759	1845	1845	1845	1845	5
584	20240911	093700	325534	1845	1845	1845	1845	0
585	20240911	093600	325534	1845	1845	1845	1845	0
586	20240911	093500	325534	1845	1845	1845	1845	0
587	20240911	093400	325534	1845	1845	1845	1845	0
588	20240911	093300	325534	1845	1845	1845	1845	0
589	20240911	093200	325534	1845	1845	1845	1845	0
590	20240911	093100	325534	1845	1845	1845	1845	1
591	20240911	093000	323689	1845	1838	1845	1838	8
592	20240911	092900	308951	1838	1838	1838	1838	37
593	20240911	092800	240945	1838	1841	1841	1838	100
594	20240911	092700	57133	1848	1848	1848	1848	0
595	20240911	092600	57133	1848	1848	1848	1848	0
596	20240911	092500	57133	1848	1848	1848	1848	0
597	20240911	092400	57133	1848	1848	1848	1848	0
598	20240911	092300	57133	1848	1848	1848	1848	0
599	20240911	092200	57133	1848	1843	1848	1843	2
600	20240911	092100	53442	1843	1843	1843	1843	0
601	20240911	092000	53442	1843	1843	1843	1843	2
602	20240911	091900	49756	1843	1844	1844	1843	8
603	20240911	091800	35011	1848	1848	1848	1848	0
604	20240911	091700	35011	1848	1848	1848	1848	0
605	20240911	091600	35011	1848	1848	1848	1848	0
606	20240911	091500	35011	1848	1848	1848	1848	0
607	20240911	091400	35011	1848	1848	1848	1848	0
608	20240911	091300	35011	1848	1848	1848	1848	0
609	20240911	091200	35011	1848	1848	1848	1848	0
610	20240911	091100	35011	1848	1848	1848	1848	0
611	20240911	091000	35011	1848	1848	1848	1848	0
612	20240911	090900	35011	1848	1848	1848	1848	2
613	20240911	090800	31315	1850	1850	1850	1850	0
614	20240911	090700	31315	1850	1850	1850	1850	0
615	20240911	090600	31315	1850	1850	1850	1850	0
616	20240911	090500	31315	1850	1850	1850	1850	2
617	20240911	090400	27615	1850	1850	1850	1850	1
618	20240911	090300	25765	1850	1850	1850	1850	0
619	20240911	090200	25765	1850	1850	1850	1850	0
620	20240911	090100	25765	1850	1840	1850	1840	12
621	20240911	090000	3668	1834	1834	1834	1834	2