KissMeData/052860/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	193100	99710773	1676	1676	1676	1676	166
3	20240913	193000	99710773	1676	1676	1676	1676	0
4	20240913	192900	99710773	1676	1676	1676	1676	0
5	20240913	192800	99710773	1676	1676	1676	1676	0
6	20240913	192700	99710773	1676	1676	1676	1676	0
7	20240913	192600	99710773	1676	1676	1676	1676	0
8	20240913	192500	99710773	1676	1676	1676	1676	0
9	20240913	192400	99710773	1676	1676	1676	1676	0
10	20240913	192300	99710773	1676	1676	1676	1676	0
11	20240913	192200	99710773	1676	1676	1676	1676	0
12	20240913	192100	99710773	1676	1676	1676	1676	0
13	20240913	192000	99710773	1676	1676	1676	1676	0
14	20240913	191900	99710773	1676	1676	1676	1676	0
15	20240913	191800	99710773	1676	1676	1676	1676	0
16	20240913	191700	99710773	1676	1676	1676	1676	0
17	20240913	191600	99710773	1676	1676	1676	1676	0
18	20240913	191500	99710773	1676	1676	1676	1676	0
19	20240913	191400	99710773	1676	1676	1676	1676	0
20	20240913	191300	99710773	1676	1676	1676	1676	0
21	20240913	191200	99710773	1676	1676	1676	1676	0
22	20240913	191100	99710773	1676	1676	1676	1676	0
23	20240913	191000	99710773	1676	1676	1676	1676	0
24	20240913	190900	99710773	1676	1676	1676	1676	0
25	20240913	190800	99710773	1676	1676	1676	1676	0
26	20240913	190700	99710773	1676	1676	1676	1676	0
27	20240913	190600	99710773	1676	1676	1676	1676	0
28	20240913	190500	99710773	1676	1676	1676	1676	0
29	20240913	190400	99710773	1676	1676	1676	1676	0
30	20240913	190300	99710773	1676	1676	1676	1676	0
31	20240913	190200	99710773	1676	1676	1676	1676	0
32	20240913	190100	99710773	1676	1676	1676	1676	166
33	20240913	190000	99710773	1676	1676	1676	1676	0
34	20240913	185900	99710773	1676	1676	1676	1676	0
35	20240913	185800	99710773	1676	1676	1676	1676	0
36	20240913	185700	99710773	1676	1676	1676	1676	0
37	20240913	185600	99710773	1676	1676	1676	1676	0
38	20240913	185500	99710773	1676	1676	1676	1676	0
39	20240913	185400	99710773	1676	1676	1676	1676	0
40	20240913	185300	99710773	1676	1676	1676	1676	0
41	20240913	185200	99710773	1676	1676	1676	1676	0
42	20240913	185100	99710773	1676	1676	1676	1676	0
43	20240913	185000	99710773	1676	1676	1676	1676	0
44	20240913	184900	99710773	1676	1676	1676	1676	0
45	20240913	184800	99710773	1676	1676	1676	1676	0
46	20240913	184700	99710773	1676	1676	1676	1676	0
47	20240913	184600	99710773	1676	1676	1676	1676	0
48	20240913	184500	99710773	1676	1676	1676	1676	0
49	20240913	184400	99710773	1676	1676	1676	1676	0
50	20240913	184300	99710773	1676	1676	1676	1676	0
51	20240913	184200	99710773	1676	1676	1676	1676	0
52	20240913	184100	99710773	1676	1676	1676	1676	0
53	20240913	184000	99710773	1676	1676	1676	1676	0
54	20240913	183900	99710773	1676	1676	1676	1676	0
55	20240913	183800	99710773	1676	1676	1676	1676	0
56	20240913	183700	99710773	1676	1676	1676	1676	0
57	20240913	183600	99710773	1676	1676	1676	1676	0
58	20240913	183500	99710773	1676	1676	1676	1676	0
59	20240913	183400	99710773	1676	1676	1676	1676	0
60	20240913	183300	99710773	1676	1676	1676	1676	0
61	20240913	183200	99710773	1676	1676	1676	1676	0
62	20240913	183100	99710773	1676	1676	1676	1676	166
63	20240913	183000	99710773	1676	1676	1676	1676	0
64	20240913	182900	99710773	1676	1676	1676	1676	0
65	20240913	182800	99710773	1676	1676	1676	1676	0
66	20240913	182700	99710773	1676	1676	1676	1676	0
67	20240913	182600	99710773	1676	1676	1676	1676	0
68	20240913	182500	99710773	1676	1676	1676	1676	0
69	20240913	182400	99710773	1676	1676	1676	1676	0
70	20240913	182300	99710773	1676	1676	1676	1676	0
71	20240913	182200	99710773	1676	1676	1676	1676	0
72	20240913	182100	99710773	1676	1676	1676	1676	0
73	20240913	182000	99710773	1676	1676	1676	1676	0
74	20240913	181900	99710773	1676	1676	1676	1676	0
75	20240913	181800	99710773	1676	1676	1676	1676	0
76	20240913	181700	99710773	1676	1676	1676	1676	0
77	20240913	181600	99710773	1676	1676	1676	1676	0
78	20240913	181500	99710773	1676	1676	1676	1676	0
79	20240913	181400	99710773	1676	1676	1676	1676	0
80	20240913	181300	99710773	1676	1676	1676	1676	0
81	20240913	181200	99710773	1676	1676	1676	1676	0
82	20240913	181100	99710773	1676	1676	1676	1676	0
83	20240913	181000	99710773	1676	1676	1676	1676	0
84	20240913	180900	99710773	1676	1676	1676	1676	0
85	20240913	180800	99710773	1676	1676	1676	1676	0
86	20240913	180700	99710773	1676	1676	1676	1676	0
87	20240913	180600	99710773	1676	1676	1676	1676	0
88	20240913	180500	99710773	1676	1676	1676	1676	0
89	20240913	180400	99710773	1676	1676	1676	1676	0
90	20240913	180300	99710773	1676	1676	1676	1676	0
91	20240913	180200	99710773	1676	1676	1676	1676	0
92	20240913	180100	99710773	1676	1676	1676	1676	166
93	20240913	180000	99710773	1676	1676	1676	1676	0
94	20240913	175900	99710773	1676	1676	1676	1676	0
95	20240913	175800	99710773	1676	1676	1676	1676	0
96	20240913	175700	99710773	1676	1676	1676	1676	0
97	20240913	175600	99710773	1676	1676	1676	1676	0
98	20240913	175500	99710773	1676	1676	1676	1676	0
99	20240913	175400	99710773	1676	1676	1676	1676	0
100	20240913	175300	99710773	1676	1676	1676	1676	0
101	20240913	175200	99710773	1676	1676	1676	1676	0
102	20240913	175100	99710773	1676	1676	1676	1676	0
103	20240913	175000	99710773	1676	1676	1676	1676	0
104	20240913	174900	99710773	1676	1676	1676	1676	0
105	20240913	174800	99710773	1676	1676	1676	1676	0
106	20240913	174700	99710773	1676	1676	1676	1676	0
107	20240913	174600	99710773	1676	1676	1676	1676	0
108	20240913	174500	99710773	1676	1676	1676	1676	0
109	20240913	174400	99710773	1676	1676	1676	1676	0
110	20240913	174300	99710773	1676	1676	1676	1676	0
111	20240913	174200	99710773	1676	1676	1676	1676	0
112	20240913	174100	99710773	1676	1676	1676	1676	0
113	20240913	174000	99710773	1676	1676	1676	1676	0
114	20240913	173900	99710773	1676	1676	1676	1676	0
115	20240913	173800	99710773	1676	1676	1676	1676	0
116	20240913	173700	99710773	1676	1676	1676	1676	0
117	20240913	173600	99710773	1676	1676	1676	1676	0
118	20240913	173500	99710773	1676	1676	1676	1676	0
119	20240913	173400	99710773	1676	1676	1676	1676	0
120	20240913	173300	99710773	1676	1676	1676	1676	0
121	20240913	173200	99710773	1676	1676	1676	1676	0
122	20240913	173100	99710773	1676	1676	1676	1676	166
123	20240913	173000	99710773	1676	1676	1676	1676	0
124	20240913	172900	99710773	1676	1676	1676	1676	0
125	20240913	172800	99710773	1676	1676	1676	1676	0
126	20240913	172700	99710773	1676	1676	1676	1676	0
127	20240913	172600	99710773	1676	1676	1676	1676	0
128	20240913	172500	99710773	1676	1676	1676	1676	0
129	20240913	172400	99710773	1676	1676	1676	1676	0
130	20240913	172300	99710773	1676	1676	1676	1676	0
131	20240913	172200	99710773	1676	1676	1676	1676	0
132	20240913	172100	99710773	1676	1676	1676	1676	0
133	20240913	172000	99710773	1676	1676	1676	1676	0
134	20240913	171900	99710773	1676	1676	1676	1676	0
135	20240913	171800	99710773	1676	1676	1676	1676	0
136	20240913	171700	99710773	1676	1676	1676	1676	0
137	20240913	171600	99710773	1676	1676	1676	1676	0
138	20240913	171500	99710773	1676	1676	1676	1676	0
139	20240913	171400	99710773	1676	1676	1676	1676	0
140	20240913	171300	99710773	1676	1676	1676	1676	0
141	20240913	171200	99710773	1676	1676	1676	1676	0
142	20240913	171100	99710773	1676	1676	1676	1676	0
143	20240913	171000	99710773	1676	1676	1676	1676	0
144	20240913	170900	99710773	1676	1676	1676	1676	0
145	20240913	170800	99710773	1676	1676	1676	1676	0
146	20240913	170700	99710773	1676	1676	1676	1676	0
147	20240913	170600	99710773	1676	1676	1676	1676	0
148	20240913	170500	99710773	1676	1676	1676	1676	0
149	20240913	170400	99710773	1676	1676	1676	1676	0
150	20240913	170300	99710773	1676	1676	1676	1676	0
151	20240913	170200	99710773	1676	1676	1676	1676	0
152	20240913	170100	99710773	1676	1676	1676	1676	166
153	20240913	170000	99710773	1676	1676	1676	1676	0
154	20240913	165900	99710773	1676	1676	1676	1676	0
155	20240913	165800	99710773	1676	1676	1676	1676	0
156	20240913	165700	99710773	1676	1676	1676	1676	0
157	20240913	165600	99710773	1676	1676	1676	1676	0
158	20240913	165500	99710773	1676	1676	1676	1676	0
159	20240913	165400	99710773	1676	1676	1676	1676	0
160	20240913	165300	99710773	1676	1676	1676	1676	0
161	20240913	165200	99710773	1676	1676	1676	1676	0
162	20240913	165100	99710773	1676	1676	1676	1676	0
163	20240913	165000	99710773	1676	1676	1676	1676	0
164	20240913	164900	99710773	1676	1676	1676	1676	0
165	20240913	164800	99710773	1676	1676	1676	1676	0
166	20240913	164700	99710773	1676	1676	1676	1676	0
167	20240913	164600	99710773	1676	1676	1676	1676	0
168	20240913	164500	99710773	1676	1676	1676	1676	0
169	20240913	164400	99710773	1676	1676	1676	1676	0
170	20240913	164300	99710773	1676	1676	1676	1676	0
171	20240913	164200	99710773	1676	1676	1676	1676	0
172	20240913	164100	99710773	1676	1676	1676	1676	0
173	20240913	164000	99710773	1676	1676	1676	1676	0
174	20240913	163900	99710773	1676	1676	1676	1676	0
175	20240913	163800	99710773	1676	1676	1676	1676	0
176	20240913	163700	99710773	1676	1676	1676	1676	0
177	20240913	163600	99710773	1676	1676	1676	1676	0
178	20240913	163500	99710773	1676	1676	1676	1676	0
179	20240913	163400	99710773	1676	1676	1676	1676	0
180	20240913	163300	99710773	1676	1676	1676	1676	0
181	20240913	163200	99710773	1676	1676	1676	1676	0
182	20240913	163100	99710773	1676	1676	1676	1676	166
183	20240913	163000	99710773	1676	1676	1676	1676	0
184	20240913	162900	99710773	1676	1676	1676	1676	0
185	20240913	162800	99710773	1676	1676	1676	1676	0
186	20240913	162700	99710773	1676	1676	1676	1676	0
187	20240913	162600	99710773	1676	1676	1676	1676	0
188	20240913	162500	99710773	1676	1676	1676	1676	0
189	20240913	162400	99710773	1676	1676	1676	1676	0
190	20240913	162300	99710773	1676	1676	1676	1676	0
191	20240913	162200	99710773	1676	1676	1676	1676	0
192	20240913	162100	99710773	1676	1676	1676	1676	0
193	20240913	162000	99710773	1676	1676	1676	1676	0
194	20240913	161900	99710773	1676	1676	1676	1676	0
195	20240913	161800	99710773	1676	1676	1676	1676	0
196	20240913	161700	99710773	1676	1676	1676	1676	0
197	20240913	161600	99710773	1676	1676	1676	1676	0
198	20240913	161500	99710773	1676	1676	1676	1676	0
199	20240913	161400	99710773	1676	1676	1676	1676	0
200	20240913	161300	99710773	1676	1676	1676	1676	0
201	20240913	161200	99710773	1676	1676	1676	1676	0
202	20240913	161100	99710773	1676	1676	1676	1676	0
203	20240913	161000	99710773	1676	1676	1676	1676	0
204	20240913	160900	99710773	1676	1676	1676	1676	0
205	20240913	160800	99710773	1676	1676	1676	1676	0
206	20240913	160700	99710773	1676	1676	1676	1676	0
207	20240913	160600	99710773	1676	1676	1676	1676	0
208	20240913	160500	99710773	1676	1676	1676	1676	0
209	20240913	160400	99710773	1676	1676	1676	1676	0
210	20240913	160300	99710773	1676	1676	1676	1676	0
211	20240913	160200	99710773	1676	1676	1676	1676	0
212	20240913	160100	99710773	1676	1676	1676	1676	166
213	20240913	160000	99710773	1676	1676	1676	1676	0
214	20240913	155900	99710773	1676	1676	1676	1676	0
215	20240913	155800	99710773	1676	1676	1676	1676	0
216	20240913	155700	99710773	1676	1676	1676	1676	0
217	20240913	155600	99710773	1676	1676	1676	1676	0
218	20240913	155500	99710773	1676	1676	1676	1676	0
219	20240913	155400	99710773	1676	1676	1676	1676	0
220	20240913	155300	99710773	1676	1676	1676	1676	0
221	20240913	155200	99710773	1676	1676	1676	1676	0
222	20240913	155100	99710773	1676	1676	1676	1676	0
223	20240913	155000	99710773	1676	1676	1676	1676	0
224	20240913	154900	99710773	1676	1676	1676	1676	0
225	20240913	154800	99710773	1676	1676	1676	1676	0
226	20240913	154700	99710773	1676	1676	1676	1676	0
227	20240913	154600	99710773	1676	1676	1676	1676	0
228	20240913	154500	99710773	1676	1676	1676	1676	0
229	20240913	154400	99710773	1676	1676	1676	1676	0
230	20240913	154300	99710773	1676	1676	1676	1676	0
231	20240913	154200	99710773	1676	1676	1676	1676	0
232	20240913	154100	99710773	1676	1676	1676	1676	0
233	20240913	154000	99710773	1676	1676	1676	1676	0
234	20240913	153900	99710773	1676	1676	1676	1676	0
235	20240913	153800	99710773	1676	1676	1676	1676	0
236	20240913	153700	99710773	1676	1676	1676	1676	0
237	20240913	153600	99710773	1676	1676	1676	1676	0
238	20240913	153500	99710773	1676	1676	1676	1676	0
239	20240913	153400	99710773	1676	1676	1676	1676	0
240	20240913	153300	99710773	1676	1676	1676	1676	0
241	20240913	153200	99710773	1676	1676	1676	1676	0
242	20240913	153100	99710773	1676	1676	1676	1676	166
243	20240913	153000	99710773	1676	1676	1676	1676	166
244	20240913	152900	99432557	1664	1664	1664	1664	0
245	20240913	152800	99432557	1664	1664	1664	1664	0
246	20240913	152700	99432557	1664	1664	1664	1664	0
247	20240913	152600	99432557	1664	1664	1664	1664	0
248	20240913	152500	99432557	1664	1664	1664	1664	0
249	20240913	152400	99432557	1664	1664	1664	1664	0
250	20240913	152300	99432557	1664	1664	1664	1664	0
251	20240913	152200	99432557	1664	1664	1664	1664	0
252	20240913	152100	99432557	1664	1664	1664	1664	0
253	20240913	152000	99432557	1664	1664	1664	1664	0
254	20240913	151900	99432557	1664	1666	1666	1664	76
255	20240913	151800	99306079	1684	1684	1684	1684	0
256	20240913	151700	99306079	1684	1675	1684	1675	10
257	20240913	151600	99289310	1675	1675	1675	1675	0
258	20240913	151500	99289310	1675	1675	1675	1675	0
259	20240913	151400	99289310	1675	1675	1675	1675	0
260	20240913	151300	99289310	1675	1671	1675	1671	1002
261	20240913	151200	97613964	1667	1667	1667	1667	450
262	20240913	151100	96863814	1667	1667	1667	1667	0
263	20240913	151000	96863814	1667	1667	1667	1667	1
264	20240913	150900	96862147	1655	1660	1660	1655	5302
265	20240913	150800	88083430	1670	1670	1670	1670	1
266	20240913	150700	88081760	1660	1663	1663	1660	700
267	20240913	150600	86919029	1663	1671	1671	1663	1514
268	20240913	150500	84400447	1683	1683	1683	1683	0
269	20240913	150400	84400447	1683	1683	1683	1683	10
270	20240913	150300	84383617	1683	1683	1683	1683	0
271	20240913	150200	84383617	1683	1683	1683	1683	0
272	20240913	150100	84383617	1683	1683	1683	1683	1
273	20240913	150000	84381934	1679	1680	1680	1679	3
274	20240913	145900	84376896	1680	1683	1683	1680	4
275	20240913	145800	84370170	1681	1680	1681	1680	9
276	20240913	145700	84355049	1680	1680	1680	1680	13
277	20240913	145600	84333209	1680	1680	1680	1680	12
278	20240913	145500	84313049	1680	1678	1684	1678	490
279	20240913	145400	83488251	1676	1679	1679	1676	12
280	20240913	145300	83468117	1679	1678	1679	1678	8
281	20240913	145200	83454688	1678	1678	1679	1678	5
282	20240913	145100	83446296	1677	1676	1677	1675	6
283	20240913	145000	83436240	1678	1677	1678	1677	2
284	20240913	144900	83432885	1679	1679	1679	1679	1
285	20240913	144800	83431206	1670	1670	1670	1670	0
286	20240913	144700	83431206	1670	1670	1670	1670	0
287	20240913	144600	83431206	1670	1670	1670	1670	0
288	20240913	144500	83431206	1670	1670	1670	1670	0
289	20240913	144400	83431206	1670	1670	1670	1670	0
290	20240913	144300	83431206	1670	1670	1670	1670	0
291	20240913	144200	83431206	1670	1670	1670	1670	16
292	20240913	144100	83404486	1670	1667	1670	1667	40
293	20240913	144000	83337737	1672	1672	1672	1672	0
294	20240913	143900	83337737	1672	1670	1672	1670	158
295	20240913	143800	83073649	1672	1672	1672	1672	1
296	20240913	143700	83071977	1670	1670	1670	1670	0
297	20240913	143600	83071977	1670	1670	1670	1670	166
298	20240913	143500	82794757	1672	1672	1672	1672	1
299	20240913	143400	82793085	1671	1671	1671	1671	0
300	20240913	143300	82793085	1671	1671	1671	1671	13
301	20240913	143200	82771362	1671	1671	1671	1671	0
302	20240913	143100	82771362	1671	1671	1671	1671	10
303	20240913	143000	82754652	1661	1661	1661	1661	0
304	20240913	142900	82754652	1661	1661	1661	1661	0
305	20240913	142800	82754652	1661	1661	1661	1661	0
306	20240913	142700	82754652	1661	1670	1670	1661	400
307	20240913	142600	82089470	1676	1676	1676	1676	0
308	20240913	142500	82089470	1676	1676	1676	1676	0
309	20240913	142400	82089470	1676	1676	1676	1676	0
310	20240913	142300	82089470	1676	1676	1676	1676	0
311	20240913	142200	82089470	1676	1676	1676	1676	0
312	20240913	142100	82089470	1676	1676	1676	1676	0
313	20240913	142000	82089470	1676	1676	1676	1676	0
314	20240913	141900	82089470	1676	1676	1676	1676	0
315	20240913	141800	82089470	1676	1676	1676	1676	0
316	20240913	141700	82089470	1676	1676	1676	1676	0
317	20240913	141600	82089470	1676	1676	1676	1676	0
318	20240913	141500	82089470	1676	1676	1676	1676	0
319	20240913	141400	82089470	1676	1676	1676	1676	0
320	20240913	141300	82089470	1676	1676	1676	1676	0
321	20240913	141200	82089470	1676	1676	1676	1676	0
322	20240913	141100	82089470	1676	1676	1676	1676	0
323	20240913	141000	82089470	1676	1676	1676	1676	0
324	20240913	140900	82089470	1676	1676	1676	1676	0
325	20240913	140800	82089470	1676	1676	1676	1676	0
326	20240913	140700	82089470	1676	1676	1676	1676	0
327	20240913	140600	82089470	1676	1676	1676	1676	0
328	20240913	140500	82089470	1676	1676	1676	1676	0
329	20240913	140400	82089470	1676	1676	1676	1676	0
330	20240913	140300	82089470	1676	1673	1676	1673	47
331	20240913	140200	82010710	1666	1666	1666	1666	58
332	20240913	140100	81914082	1668	1668	1668	1668	1000
333	20240913	140000	80246082	1665	1665	1665	1665	99
334	20240913	135900	80081247	1665	1665	1665	1665	0
335	20240913	135800	80081247	1665	1665	1665	1665	0
336	20240913	135700	80081247	1665	1665	1665	1665	1
337	20240913	135600	80079582	1664	1664	1664	1664	0
338	20240913	135500	80079582	1664	1664	1664	1664	0
339	20240913	135400	80079582	1664	1664	1664	1664	12
340	20240913	135300	80059614	1664	1664	1664	1664	0
341	20240913	135200	80059614	1664	1664	1664	1664	0
342	20240913	135100	80059614	1664	1664	1664	1664	0
343	20240913	135000	80059614	1664	1664	1664	1664	0
344	20240913	134900	80059614	1664	1664	1664	1664	0
345	20240913	134800	80059614	1664	1664	1664	1664	0
346	20240913	134700	80059614	1664	1664	1664	1664	0
347	20240913	134600	80059614	1664	1664	1664	1664	0
348	20240913	134500	80059614	1664	1664	1664	1664	0
349	20240913	134400	80059614	1664	1664	1664	1664	0
350	20240913	134300	80059614	1664	1664	1664	1664	0
351	20240913	134200	80059614	1664	1664	1664	1664	0
352	20240913	134100	80059614	1664	1665	1665	1664	19
353	20240913	134000	80027996	1666	1666	1666	1666	0
354	20240913	133900	80027996	1666	1667	1667	1666	4
355	20240913	133800	80021330	1668	1668	1668	1668	0
356	20240913	133700	80021330	1668	1668	1668	1668	0
357	20240913	133600	80021330	1668	1670	1670	1668	223
358	20240913	133500	79649307	1672	1672	1672	1672	0
359	20240913	133400	79649307	1672	1672	1672	1672	0
360	20240913	133300	79649307	1672	1672	1672	1672	0
361	20240913	133200	79649307	1672	1672	1672	1672	0
362	20240913	133100	79649307	1672	1672	1672	1672	0
363	20240913	133000	79649307	1672	1672	1672	1672	0
364	20240913	132900	79649307	1672	1672	1672	1672	0
365	20240913	132800	79649307	1672	1672	1672	1672	0
366	20240913	132700	79649307	1672	1672	1672	1672	0
367	20240913	132600	79649307	1672	1672	1672	1672	0
368	20240913	132500	79649307	1672	1672	1672	1672	0
369	20240913	132400	79649307	1672	1672	1672	1672	0
370	20240913	132300	79649307	1672	1672	1672	1672	0
371	20240913	132200	79649307	1672	1672	1672	1672	0
372	20240913	132100	79649307	1672	1672	1672	1672	1
373	20240913	132000	79647635	1673	1673	1673	1673	0
374	20240913	131900	79647635	1673	1669	1673	1669	155
375	20240913	131800	79388926	1668	1668	1668	1668	34
376	20240913	131700	79332214	1668	1668	1668	1668	200
377	20240913	131600	78998614	1668	1668	1668	1668	0
378	20240913	131500	78998614	1668	1668	1668	1668	0
379	20240913	131400	78998614	1668	1668	1668	1668	0
380	20240913	131300	78998614	1668	1668	1668	1668	0
381	20240913	131200	78998614	1668	1668	1668	1668	0
382	20240913	131100	78998614	1668	1668	1668	1668	4
383	20240913	131000	78991942	1669	1669	1669	1669	1
384	20240913	130900	78990273	1669	1669	1669	1669	4
385	20240913	130800	78983597	1670	1669	1670	1669	7
386	20240913	130700	78971913	1669	1669	1669	1669	2
387	20240913	130600	78968575	1672	1672	1672	1672	0
388	20240913	130500	78968575	1672	1673	1673	1672	2
389	20240913	130400	78965230	1664	1664	1664	1664	0
390	20240913	130300	78965230	1664	1664	1664	1664	0
391	20240913	130200	78965230	1664	1664	1664	1664	0
392	20240913	130100	78965230	1664	1664	1664	1664	0
393	20240913	130000	78965230	1664	1664	1664	1664	10
394	20240913	125900	78948590	1662	1662	1662	1662	0
395	20240913	125800	78948590	1662	1670	1670	1662	269
396	20240913	125700	78500941	1670	1670	1670	1670	0
397	20240913	125600	78500941	1670	1670	1670	1670	0
398	20240913	125500	78500941	1670	1670	1670	1670	0
399	20240913	125400	78500941	1670	1670	1670	1670	0
400	20240913	125300	78500941	1670	1670	1670	1670	0
401	20240913	125200	78500941	1670	1670	1670	1670	0
402	20240913	125100	78500941	1670	1670	1670	1670	0
403	20240913	125000	78500941	1670	1670	1670	1670	0
404	20240913	124900	78500941	1670	1670	1670	1670	0
405	20240913	124800	78500941	1670	1670	1670	1670	0
406	20240913	124700	78500941	1670	1670	1670	1670	0
407	20240913	124600	78500941	1670	1670	1670	1670	23
408	20240913	124500	78462531	1670	1670	1670	1670	3
409	20240913	124400	78457521	1674	1674	1674	1674	0
410	20240913	124300	78457521	1674	1674	1674	1674	38
411	20240913	124200	78393909	1670	1670	1670	1670	0
412	20240913	124100	78393909	1670	1670	1670	1670	12
413	20240913	124000	78373869	1667	1667	1667	1667	24
414	20240913	123900	78333861	1661	1661	1661	1661	1
415	20240913	123800	78332200	1661	1661	1661	1661	0
416	20240913	123700	78332200	1661	1661	1661	1661	0
417	20240913	123600	78332200	1661	1661	1661	1661	0
418	20240913	123500	78332200	1661	1668	1668	1661	20
419	20240913	123400	78298904	1668	1668	1668	1668	0
420	20240913	123300	78298904	1668	1668	1668	1668	0
421	20240913	123200	78298904	1668	1668	1668	1668	6
422	20240913	123100	78288896	1671	1671	1671	1671	11
423	20240913	123000	78270515	1669	1669	1669	1669	0
424	20240913	122900	78270515	1669	1672	1672	1669	4
425	20240913	122800	78263833	1673	1673	1673	1673	1
426	20240913	122700	78262160	1674	1674	1674	1674	0
427	20240913	122600	78262160	1674	1673	1674	1673	2
428	20240913	122500	78258813	1676	1676	1676	1676	0
429	20240913	122400	78258813	1676	1676	1676	1676	0
430	20240913	122300	78258813	1676	1676	1676	1676	0
431	20240913	122200	78258813	1676	1676	1676	1676	0
432	20240913	122100	78258813	1676	1676	1676	1676	0
433	20240913	122000	78258813	1676	1676	1676	1676	0
434	20240913	121900	78258813	1676	1676	1676	1676	0
435	20240913	121800	78258813	1676	1676	1676	1676	0
436	20240913	121700	78258813	1676	1676	1676	1676	0
437	20240913	121600	78258813	1676	1676	1676	1676	0
438	20240913	121500	78258813	1676	1676	1676	1676	0
439	20240913	121400	78258813	1676	1676	1676	1676	0
440	20240913	121300	78258813	1676	1676	1676	1676	0
441	20240913	121200	78258813	1676	1676	1676	1676	0
442	20240913	121100	78258813	1676	1676	1676	1676	0
443	20240913	121000	78258813	1676	1676	1676	1676	5
444	20240913	120900	78250433	1680	1680	1680	1680	0
445	20240913	120800	78250433	1680	1680	1680	1680	1
446	20240913	120700	78248753	1674	1663	1681	1663	58
447	20240913	120600	78151750	1662	1662	1662	1662	0
448	20240913	120500	78151750	1662	1662	1662	1662	1
449	20240913	120400	78150088	1661	1661	1661	1661	1
450	20240913	120300	78148427	1661	1661	1661	1661	0
451	20240913	120200	78148427	1661	1661	1661	1661	1
452	20240913	120100	78146766	1664	1664	1664	1664	0
453	20240913	120000	78146766	1664	1664	1664	1664	1
454	20240913	115900	78145102	1666	1666	1666	1666	50
455	20240913	115800	78061802	1666	1666	1666	1666	2
456	20240913	115700	78058470	1684	1684	1684	1684	0
457	20240913	115600	78058470	1684	1667	1684	1667	472
458	20240913	115500	77269788	1666	1666	1666	1666	148
459	20240913	115400	77023220	1666	1666	1666	1666	4
460	20240913	115300	77016556	1659	1659	1659	1659	0
461	20240913	115200	77016556	1659	1659	1659	1659	0
462	20240913	115100	77016556	1659	1659	1659	1659	433
463	20240913	115000	76298209	1659	1659	1659	1659	0
464	20240913	114900	76298209	1659	1659	1667	1659	34
465	20240913	114800	76241764	1659	1659	1659	1659	11
466	20240913	114700	76223515	1659	1659	1659	1659	30
467	20240913	114600	76173745	1659	1662	1662	1659	1529
468	20240913	114500	73633773	1662	1664	1664	1662	36
469	20240913	114400	73573913	1664	1668	1668	1664	3700
470	20240913	114300	67409973	1668	1668	1668	1668	8
471	20240913	114200	67396629	1668	1668	1668	1668	40
472	20240913	114100	67329909	1668	1668	1668	1668	0
473	20240913	114000	67329909	1668	1668	1668	1668	0
474	20240913	113900	67329909	1668	1668	1668	1668	2
475	20240913	113800	67326573	1668	1668	1668	1668	0
476	20240913	113700	67326573	1668	1670	1670	1668	1318
477	20240913	113600	65126119	1670	1670	1670	1670	0
478	20240913	113500	65126119	1670	1670	1670	1670	0
479	20240913	113400	65126119	1670	1670	1670	1670	100
480	20240913	113300	64959119	1670	1670	1670	1670	0
481	20240913	113200	64959119	1670	1671	1671	1670	792
482	20240913	113100	63636215	1672	1672	1672	1672	0
483	20240913	113000	63636215	1672	1674	1674	1672	114
484	20240913	112900	63445592	1674	1674	1674	1674	0
485	20240913	112800	63445592	1674	1674	1674	1674	0
486	20240913	112700	63445592	1674	1674	1674	1674	0
487	20240913	112600	63445592	1674	1674	1674	1674	0
488	20240913	112500	63445592	1674	1674	1674	1674	0
489	20240913	112400	63445592	1674	1674	1674	1674	0
490	20240913	112300	63445592	1674	1676	1676	1674	128
491	20240913	112200	63231202	1677	1678	1678	1677	2
492	20240913	112100	63227847	1679	1679	1679	1679	1
493	20240913	112000	63226168	1678	1678	1678	1678	0
494	20240913	111900	63226168	1678	1679	1679	1678	2
495	20240913	111800	63222811	1678	1678	1678	1678	0
496	20240913	111700	63222811	1678	1678	1678	1678	1
497	20240913	111600	63221133	1679	1680	1680	1679	5
498	20240913	111500	63212735	1679	1680	1680	1679	24
499	20240913	111400	63172436	1680	1679	1680	1679	3
500	20240913	111300	63167397	1679	1679	1679	1679	6
501	20240913	111200	63157323	1679	1679	1679	1679	2
502	20240913	111100	63153965	1677	1677	1677	1677	0
503	20240913	111000	63153965	1677	1678	1678	1677	2
504	20240913	110900	63150610	1679	1679	1679	1679	1
505	20240913	110800	63148931	1680	1680	1680	1680	0
506	20240913	110700	63148931	1680	1680	1680	1680	0
507	20240913	110600	63148931	1680	1680	1680	1680	0
508	20240913	110500	63148931	1680	1680	1680	1680	60
509	20240913	110400	63048131	1675	1675	1675	1675	0
510	20240913	110300	63048131	1675	1675	1675	1675	0
511	20240913	110200	63048131	1675	1675	1675	1675	0
512	20240913	110100	63048131	1675	1675	1675	1675	0
513	20240913	110000	63048131	1675	1675	1675	1675	0
514	20240913	105900	63048131	1675	1675	1675	1675	0
515	20240913	105800	63048131	1675	1676	1676	1675	102
516	20240913	105700	62877280	1675	1675	1675	1675	0
517	20240913	105600	62877280	1675	1675	1675	1675	0
518	20240913	105500	62877280	1675	1675	1675	1675	0
519	20240913	105400	62877280	1675	1680	1680	1675	6
520	20240913	105300	62867215	1680	1679	1680	1679	11
521	20240913	105200	62848745	1679	1675	1679	1675	2469
522	20240913	105100	58710696	1679	1679	1679	1675	30
523	20240913	105000	58660408	1679	1678	1679	1678	2
524	20240913	104900	58657051	1682	1675	1682	1671	201
525	20240913	104800	58321042	1682	1682	1682	1682	0
526	20240913	104700	58321042	1682	1682	1682	1682	1
527	20240913	104600	58319360	1674	1674	1674	1674	0
528	20240913	104500	58319360	1674	1674	1674	1674	0
529	20240913	104400	58319360	1674	1674	1674	1674	0
530	20240913	104300	58319360	1674	1675	1675	1674	100
531	20240913	104200	58151950	1674	1674	1674	1674	0
532	20240913	104100	58151950	1674	1674	1674	1674	0
533	20240913	104000	58151950	1674	1674	1674	1674	0
534	20240913	103900	58151950	1674	1676	1676	1674	81
535	20240913	103800	58016267	1677	1677	1677	1677	10
536	20240913	103700	57999497	1678	1678	1678	1678	0
537	20240913	103600	57999497	1678	1678	1678	1678	5
538	20240913	103500	57991107	1678	1681	1681	1678	41
539	20240913	103400	57922249	1681	1681	1681	1681	20
540	20240913	103300	57888629	1679	1681	1681	1679	2514
541	20240913	103200	53667563	1679	1681	1681	1679	30
542	20240913	103100	53617163	1681	1681	1681	1681	0
543	20240913	103000	53617163	1681	1677	1681	1676	25
544	20240913	102900	53575248	1679	1677	1679	1677	62
545	20240913	102800	53471208	1677	1676	1677	1676	9
546	20240913	102700	53456117	1676	1675	1676	1673	1010
547	20240913	102600	51764949	1676	1678	1678	1676	1200
548	20240913	102500	49753700	1676	1677	1678	1676	418
549	20240913	102400	49052766	1678	1677	1679	1677	94
550	20240913	102300	48895080	1679	1681	1681	1677	88
551	20240913	102200	48747354	1682	1685	1685	1682	60
552	20240913	102100	48646324	1680	1680	1680	1680	0
553	20240913	102000	48646324	1680	1680	1680	1680	0
554	20240913	101900	48646324	1680	1682	1682	1680	1510
555	20240913	101800	46109184	1684	1685	1686	1683	539
556	20240913	101700	45201768	1685	1685	1685	1685	10
557	20240913	101600	45184918	1684	1686	1686	1684	29
558	20240913	101500	45136052	1684	1684	1684	1684	0
559	20240913	101400	45136052	1684	1685	1685	1684	607
560	20240913	101300	44113707	1688	1688	1689	1685	4648
561	20240913	101200	36280433	1688	1687	1688	1687	21
562	20240913	101100	36244986	1687	1691	1692	1687	88
563	20240913	101000	36096347	1692	1688	1692	1688	34
564	20240913	100900	36038884	1690	1690	1690	1690	14
565	20240913	100800	36015224	1687	1687	1687	1687	500
566	20240913	100700	35171724	1690	1690	1690	1690	0
567	20240913	100600	35171724	1690	1690	1690	1690	0
568	20240913	100500	35171724	1690	1690	1690	1690	0
569	20240913	100400	35171724	1690	1690	1690	1687	303
570	20240913	100300	34659660	1690	1690	1690	1688	302
571	20240913	100200	34149676	1690	1690	1690	1690	50
572	20240913	100100	34065176	1690	1690	1690	1690	0
573	20240913	100000	34065176	1690	1690	1690	1690	300
574	20240913	095900	33558176	1688	1689	1689	1688	12
575	20240913	095800	33537915	1689	1690	1690	1689	493
576	20240913	095700	32704841	1691	1691	1691	1691	1
577	20240913	095600	32703150	1689	1690	1690	1689	1036
578	20240913	095500	30953043	1698	1698	1698	1698	0
579	20240913	095400	30953043	1698	1698	1698	1698	0
580	20240913	095300	30953043	1698	1698	1698	1698	0
581	20240913	095200	30953043	1698	1697	1698	1697	2
582	20240913	095100	30949648	1697	1694	1697	1694	235
583	20240913	095000	30551351	1697	1697	1697	1697	1
584	20240913	094900	30549654	1689	1697	1697	1689	304
585	20240913	094800	30033798	1697	1697	1697	1697	0
586	20240913	094700	30033798	1697	1697	1697	1697	0
587	20240913	094600	30033798	1697	1697	1697	1697	0
588	20240913	094500	30033798	1697	1697	1697	1697	0
589	20240913	094400	30033798	1697	1697	1697	1697	61
590	20240913	094300	29930281	1692	1689	1692	1689	262
591	20240913	094200	29487037	1688	1688	1688	1688	9
592	20240913	094100	29471845	1687	1693	1693	1687	245
593	20240913	094000	29057865	1698	1698	1698	1698	0
594	20240913	093900	29057865	1698	1698	1698	1698	0
595	20240913	093800	29057865	1698	1698	1698	1698	0
596	20240913	093700	29057865	1698	1698	1698	1698	0
597	20240913	093600	29057865	1698	1698	1698	1698	90
598	20240913	093500	28905045	1698	1691	1698	1688	3555
599	20240913	093400	22901389	1706	1706	1706	1706	0
600	20240913	093300	22901389	1706	1706	1706	1706	0
601	20240913	093200	22901389	1706	1706	1706	1706	0
602	20240913	093100	22901389	1706	1706	1706	1706	11
603	20240913	093000	22882623	1693	1693	1693	1693	250
604	20240913	092900	22459373	1689	1689	1689	1689	102
605	20240913	092800	22287095	1690	1692	1692	1690	163
606	20240913	092700	22011472	1706	1695	1706	1693	685
607	20240913	092600	20850594	1707	1707	1707	1707	0
608	20240913	092500	20850594	1707	1707	1707	1707	0
609	20240913	092400	20850594	1707	1707	1707	1707	0
610	20240913	092300	20850594	1707	1707	1707	1707	0
611	20240913	092200	20850594	1707	1707	1707	1707	0
612	20240913	092100	20850594	1707	1707	1707	1707	1
613	20240913	092000	20848887	1699	1699	1699	1699	1
614	20240913	091900	20847188	1699	1699	1699	1699	472
615	20240913	091800	20045260	1699	1699	1699	1699	1158
616	20240913	091700	18077818	1727	1726	1727	1726	200
617	20240913	091600	17732438	1727	1727	1727	1727	1
618	20240913	091500	17730711	1695	1695	1695	1695	0
619	20240913	091400	17730711	1695	1694	1695	1694	963
620	20240913	091300	16098427	1694	1694	1694	1694	1
621	20240913	091200	16096733	1690	1690	1690	1690	74
622	20240913	091100	15971673	1695	1699	1699	1695	233
623	20240913	091000	15576393	1703	1710	1710	1703	405
624	20240913	090900	14883872	1732	1732	1732	1732	388
625	20240913	090800	14211856	1732	1732	1732	1732	0
626	20240913	090700	14211856	1732	1696	1732	1696	11
627	20240913	090600	14193164	1735	1735	1735	1735	195
628	20240913	090500	13854839	1736	1736	1736	1690	178
629	20240913	090400	13549925	1712	1712	1712	1712	0
630	20240913	090300	13549925	1712	1690	1712	1690	1549
631	20240913	090200	10928815	1690	1710	1710	1690	2007
632	20240913	090100	7534413	1710	1710	1710	1710	0
633	20240913	090000	7534413	1710	1715	1715	1710	4316