KissMeData/069140/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194400	51652027	1390	1390	1390	1390	565
3	20240913	194300	51652027	1390	1390	1390	1390	0
4	20240913	194200	51652027	1390	1390	1390	1390	0
5	20240913	194100	51652027	1390	1390	1390	1390	0
6	20240913	194000	51652027	1390	1390	1390	1390	0
7	20240913	193900	51652027	1390	1390	1390	1390	0
8	20240913	193800	51652027	1390	1390	1390	1390	0
9	20240913	193700	51652027	1390	1390	1390	1390	0
10	20240913	193600	51652027	1390	1390	1390	1390	0
11	20240913	193500	51652027	1390	1390	1390	1390	0
12	20240913	193400	51652027	1390	1390	1390	1390	0
13	20240913	193300	51652027	1390	1390	1390	1390	0
14	20240913	193200	51652027	1390	1390	1390	1390	0
15	20240913	193100	51652027	1390	1390	1390	1390	0
16	20240913	193000	51652027	1390	1390	1390	1390	0
17	20240913	192900	51652027	1390	1390	1390	1390	0
18	20240913	192800	51652027	1390	1390	1390	1390	0
19	20240913	192700	51652027	1390	1390	1390	1390	0
20	20240913	192600	51652027	1390	1390	1390	1390	0
21	20240913	192500	51652027	1390	1390	1390	1390	0
22	20240913	192400	51652027	1390	1390	1390	1390	0
23	20240913	192300	51652027	1390	1390	1390	1390	0
24	20240913	192200	51652027	1390	1390	1390	1390	0
25	20240913	192100	51652027	1390	1390	1390	1390	0
26	20240913	192000	51652027	1390	1390	1390	1390	0
27	20240913	191900	51652027	1390	1390	1390	1390	0
28	20240913	191800	51652027	1390	1390	1390	1390	0
29	20240913	191700	51652027	1390	1390	1390	1390	0
30	20240913	191600	51652027	1390	1390	1390	1390	0
31	20240913	191500	51652027	1390	1390	1390	1390	0
32	20240913	191400	51652027	1390	1390	1390	1390	565
33	20240913	191300	51652027	1390	1390	1390	1390	0
34	20240913	191200	51652027	1390	1390	1390	1390	0
35	20240913	191100	51652027	1390	1390	1390	1390	0
36	20240913	191000	51652027	1390	1390	1390	1390	0
37	20240913	190900	51652027	1390	1390	1390	1390	0
38	20240913	190800	51652027	1390	1390	1390	1390	0
39	20240913	190700	51652027	1390	1390	1390	1390	0
40	20240913	190600	51652027	1390	1390	1390	1390	0
41	20240913	190500	51652027	1390	1390	1390	1390	0
42	20240913	190400	51652027	1390	1390	1390	1390	0
43	20240913	190300	51652027	1390	1390	1390	1390	0
44	20240913	190200	51652027	1390	1390	1390	1390	0
45	20240913	190100	51652027	1390	1390	1390	1390	0
46	20240913	190000	51652027	1390	1390	1390	1390	0
47	20240913	185900	51652027	1390	1390	1390	1390	0
48	20240913	185800	51652027	1390	1390	1390	1390	0
49	20240913	185700	51652027	1390	1390	1390	1390	0
50	20240913	185600	51652027	1390	1390	1390	1390	0
51	20240913	185500	51652027	1390	1390	1390	1390	0
52	20240913	185400	51652027	1390	1390	1390	1390	0
53	20240913	185300	51652027	1390	1390	1390	1390	0
54	20240913	185200	51652027	1390	1390	1390	1390	0
55	20240913	185100	51652027	1390	1390	1390	1390	0
56	20240913	185000	51652027	1390	1390	1390	1390	0
57	20240913	184900	51652027	1390	1390	1390	1390	0
58	20240913	184800	51652027	1390	1390	1390	1390	0
59	20240913	184700	51652027	1390	1390	1390	1390	0
60	20240913	184600	51652027	1390	1390	1390	1390	0
61	20240913	184500	51652027	1390	1390	1390	1390	0
62	20240913	184400	51652027	1390	1390	1390	1390	565
63	20240913	184300	51652027	1390	1390	1390	1390	0
64	20240913	184200	51652027	1390	1390	1390	1390	0
65	20240913	184100	51652027	1390	1390	1390	1390	0
66	20240913	184000	51652027	1390	1390	1390	1390	0
67	20240913	183900	51652027	1390	1390	1390	1390	0
68	20240913	183800	51652027	1390	1390	1390	1390	0
69	20240913	183700	51652027	1390	1390	1390	1390	0
70	20240913	183600	51652027	1390	1390	1390	1390	0
71	20240913	183500	51652027	1390	1390	1390	1390	0
72	20240913	183400	51652027	1390	1390	1390	1390	0
73	20240913	183300	51652027	1390	1390	1390	1390	0
74	20240913	183200	51652027	1390	1390	1390	1390	0
75	20240913	183100	51652027	1390	1390	1390	1390	0
76	20240913	183000	51652027	1390	1390	1390	1390	0
77	20240913	182900	51652027	1390	1390	1390	1390	0
78	20240913	182800	51652027	1390	1390	1390	1390	0
79	20240913	182700	51652027	1390	1390	1390	1390	0
80	20240913	182600	51652027	1390	1390	1390	1390	0
81	20240913	182500	51652027	1390	1390	1390	1390	0
82	20240913	182400	51652027	1390	1390	1390	1390	0
83	20240913	182300	51652027	1390	1390	1390	1390	0
84	20240913	182200	51652027	1390	1390	1390	1390	0
85	20240913	182100	51652027	1390	1390	1390	1390	0
86	20240913	182000	51652027	1390	1390	1390	1390	0
87	20240913	181900	51652027	1390	1390	1390	1390	0
88	20240913	181800	51652027	1390	1390	1390	1390	0
89	20240913	181700	51652027	1390	1390	1390	1390	0
90	20240913	181600	51652027	1390	1390	1390	1390	0
91	20240913	181500	51652027	1390	1390	1390	1390	0
92	20240913	181400	51652027	1390	1390	1390	1390	565
93	20240913	181300	51652027	1390	1390	1390	1390	0
94	20240913	181200	51652027	1390	1390	1390	1390	0
95	20240913	181100	51652027	1390	1390	1390	1390	0
96	20240913	181000	51652027	1390	1390	1390	1390	0
97	20240913	180900	51652027	1390	1390	1390	1390	0
98	20240913	180800	51652027	1390	1390	1390	1390	0
99	20240913	180700	51652027	1390	1390	1390	1390	0
100	20240913	180600	51652027	1390	1390	1390	1390	0
101	20240913	180500	51652027	1390	1390	1390	1390	0
102	20240913	180400	51652027	1390	1390	1390	1390	0
103	20240913	180300	51652027	1390	1390	1390	1390	0
104	20240913	180200	51652027	1390	1390	1390	1390	0
105	20240913	180100	51652027	1390	1390	1390	1390	0
106	20240913	180000	51652027	1390	1390	1390	1390	0
107	20240913	175900	51652027	1390	1390	1390	1390	0
108	20240913	175800	51652027	1390	1390	1390	1390	0
109	20240913	175700	51652027	1390	1390	1390	1390	0
110	20240913	175600	51652027	1390	1390	1390	1390	0
111	20240913	175500	51652027	1390	1390	1390	1390	0
112	20240913	175400	51652027	1390	1390	1390	1390	0
113	20240913	175300	51652027	1390	1390	1390	1390	0
114	20240913	175200	51652027	1390	1390	1390	1390	0
115	20240913	175100	51652027	1390	1390	1390	1390	0
116	20240913	175000	51652027	1390	1390	1390	1390	0
117	20240913	174900	51652027	1390	1390	1390	1390	0
118	20240913	174800	51652027	1390	1390	1390	1390	0
119	20240913	174700	51652027	1390	1390	1390	1390	0
120	20240913	174600	51652027	1390	1390	1390	1390	0
121	20240913	174500	51652027	1390	1390	1390	1390	0
122	20240913	174400	51652027	1390	1390	1390	1390	565
123	20240913	174300	51652027	1390	1390	1390	1390	0
124	20240913	174200	51652027	1390	1390	1390	1390	0
125	20240913	174100	51652027	1390	1390	1390	1390	0
126	20240913	174000	51652027	1390	1390	1390	1390	0
127	20240913	173900	51652027	1390	1390	1390	1390	0
128	20240913	173800	51652027	1390	1390	1390	1390	0
129	20240913	173700	51652027	1390	1390	1390	1390	0
130	20240913	173600	51652027	1390	1390	1390	1390	0
131	20240913	173500	51652027	1390	1390	1390	1390	0
132	20240913	173400	51652027	1390	1390	1390	1390	0
133	20240913	173300	51652027	1390	1390	1390	1390	0
134	20240913	173200	51652027	1390	1390	1390	1390	0
135	20240913	173100	51652027	1390	1390	1390	1390	0
136	20240913	173000	51652027	1390	1390	1390	1390	0
137	20240913	172900	51652027	1390	1390	1390	1390	0
138	20240913	172800	51652027	1390	1390	1390	1390	0
139	20240913	172700	51652027	1390	1390	1390	1390	0
140	20240913	172600	51652027	1390	1390	1390	1390	0
141	20240913	172500	51652027	1390	1390	1390	1390	0
142	20240913	172400	51652027	1390	1390	1390	1390	0
143	20240913	172300	51652027	1390	1390	1390	1390	0
144	20240913	172200	51652027	1390	1390	1390	1390	0
145	20240913	172100	51652027	1390	1390	1390	1390	0
146	20240913	172000	51652027	1390	1390	1390	1390	0
147	20240913	171900	51652027	1390	1390	1390	1390	0
148	20240913	171800	51652027	1390	1390	1390	1390	0
149	20240913	171700	51652027	1390	1390	1390	1390	0
150	20240913	171600	51652027	1390	1390	1390	1390	0
151	20240913	171500	51652027	1390	1390	1390	1390	0
152	20240913	171400	51652027	1390	1390	1390	1390	565
153	20240913	171300	51652027	1390	1390	1390	1390	0
154	20240913	171200	51652027	1390	1390	1390	1390	0
155	20240913	171100	51652027	1390	1390	1390	1390	0
156	20240913	171000	51652027	1390	1390	1390	1390	0
157	20240913	170900	51652027	1390	1390	1390	1390	0
158	20240913	170800	51652027	1390	1390	1390	1390	0
159	20240913	170700	51652027	1390	1390	1390	1390	0
160	20240913	170600	51652027	1390	1390	1390	1390	0
161	20240913	170500	51652027	1390	1390	1390	1390	0
162	20240913	170400	51652027	1390	1390	1390	1390	0
163	20240913	170300	51652027	1390	1390	1390	1390	0
164	20240913	170200	51652027	1390	1390	1390	1390	0
165	20240913	170100	51652027	1390	1390	1390	1390	0
166	20240913	170000	51652027	1390	1390	1390	1390	0
167	20240913	165900	51652027	1390	1390	1390	1390	0
168	20240913	165800	51652027	1390	1390	1390	1390	0
169	20240913	165700	51652027	1390	1390	1390	1390	0
170	20240913	165600	51652027	1390	1390	1390	1390	0
171	20240913	165500	51652027	1390	1390	1390	1390	0
172	20240913	165400	51652027	1390	1390	1390	1390	0
173	20240913	165300	51652027	1390	1390	1390	1390	0
174	20240913	165200	51652027	1390	1390	1390	1390	0
175	20240913	165100	51652027	1390	1390	1390	1390	0
176	20240913	165000	51652027	1390	1390	1390	1390	0
177	20240913	164900	51652027	1390	1390	1390	1390	0
178	20240913	164800	51652027	1390	1390	1390	1390	0
179	20240913	164700	51652027	1390	1390	1390	1390	0
180	20240913	164600	51652027	1390	1390	1390	1390	0
181	20240913	164500	51652027	1390	1390	1390	1390	0
182	20240913	164400	51652027	1390	1390	1390	1390	565
183	20240913	164300	51652027	1390	1390	1390	1390	0
184	20240913	164200	51652027	1390	1390	1390	1390	0
185	20240913	164100	51652027	1390	1390	1390	1390	0
186	20240913	164000	51652027	1390	1390	1390	1390	0
187	20240913	163900	51652027	1390	1390	1390	1390	0
188	20240913	163800	51652027	1390	1390	1390	1390	0
189	20240913	163700	51652027	1390	1390	1390	1390	0
190	20240913	163600	51652027	1390	1390	1390	1390	0
191	20240913	163500	51652027	1390	1390	1390	1390	0
192	20240913	163400	51652027	1390	1390	1390	1390	0
193	20240913	163300	51652027	1390	1390	1390	1390	0
194	20240913	163200	51652027	1390	1390	1390	1390	0
195	20240913	163100	51652027	1390	1390	1390	1390	0
196	20240913	163000	51652027	1390	1390	1390	1390	0
197	20240913	162900	51652027	1390	1390	1390	1390	0
198	20240913	162800	51652027	1390	1390	1390	1390	0
199	20240913	162700	51652027	1390	1390	1390	1390	0
200	20240913	162600	51652027	1390	1390	1390	1390	0
201	20240913	162500	51652027	1390	1390	1390	1390	0
202	20240913	162400	51652027	1390	1390	1390	1390	0
203	20240913	162300	51652027	1390	1390	1390	1390	0
204	20240913	162200	51652027	1390	1390	1390	1390	0
205	20240913	162100	51652027	1390	1390	1390	1390	0
206	20240913	162000	51652027	1390	1390	1390	1390	0
207	20240913	161900	51652027	1390	1390	1390	1390	0
208	20240913	161800	51652027	1390	1390	1390	1390	0
209	20240913	161700	51652027	1390	1390	1390	1390	0
210	20240913	161600	51652027	1390	1390	1390	1390	0
211	20240913	161500	51652027	1390	1390	1390	1390	0
212	20240913	161400	51652027	1390	1390	1390	1390	565
213	20240913	161300	51652027	1390	1390	1390	1390	0
214	20240913	161200	51652027	1390	1390	1390	1390	0
215	20240913	161100	51652027	1390	1390	1390	1390	0
216	20240913	161000	51652027	1390	1390	1390	1390	0
217	20240913	160900	51652027	1390	1390	1390	1390	0
218	20240913	160800	51652027	1390	1390	1390	1390	0
219	20240913	160700	51652027	1390	1390	1390	1390	0
220	20240913	160600	51652027	1390	1390	1390	1390	0
221	20240913	160500	51652027	1390	1390	1390	1390	0
222	20240913	160400	51652027	1390	1390	1390	1390	0
223	20240913	160300	51652027	1390	1390	1390	1390	0
224	20240913	160200	51652027	1390	1390	1390	1390	0
225	20240913	160100	51652027	1390	1390	1390	1390	0
226	20240913	160000	51652027	1390	1390	1390	1390	0
227	20240913	155900	51652027	1390	1390	1390	1390	0
228	20240913	155800	51652027	1390	1390	1390	1390	0
229	20240913	155700	51652027	1390	1390	1390	1390	0
230	20240913	155600	51652027	1390	1390	1390	1390	0
231	20240913	155500	51652027	1390	1390	1390	1390	0
232	20240913	155400	51652027	1390	1390	1390	1390	0
233	20240913	155300	51652027	1390	1390	1390	1390	0
234	20240913	155200	51652027	1390	1390	1390	1390	0
235	20240913	155100	51652027	1390	1390	1390	1390	0
236	20240913	155000	51652027	1390	1390	1390	1390	0
237	20240913	154900	51652027	1390	1390	1390	1390	0
238	20240913	154800	51652027	1390	1390	1390	1390	0
239	20240913	154700	51652027	1390	1390	1390	1390	0
240	20240913	154600	51652027	1390	1390	1390	1390	0
241	20240913	154500	51652027	1390	1390	1390	1390	0
242	20240913	154400	51652027	1390	1390	1390	1390	565
243	20240913	154300	51652027	1390	1390	1390	1390	0
244	20240913	154200	51652027	1390	1390	1390	1390	0
245	20240913	154100	51652027	1390	1390	1390	1390	0
246	20240913	154000	51652027	1390	1390	1390	1390	0
247	20240913	153900	51652027	1390	1390	1390	1390	0
248	20240913	153800	51652027	1390	1390	1390	1390	0
249	20240913	153700	51652027	1390	1390	1390	1390	0
250	20240913	153600	51652027	1390	1390	1390	1390	0
251	20240913	153500	51652027	1390	1390	1390	1390	0
252	20240913	153400	51652027	1390	1390	1390	1390	0
253	20240913	153300	51652027	1390	1390	1390	1390	0
254	20240913	153200	51652027	1390	1390	1390	1390	0
255	20240913	153100	51652027	1390	1390	1390	1390	0
256	20240913	153000	51652027	1390	1390	1390	1390	565
257	20240913	152900	50866677	1390	1390	1390	1390	0
258	20240913	152800	50866677	1390	1390	1390	1390	0
259	20240913	152700	50866677	1390	1390	1390	1390	0
260	20240913	152600	50866677	1390	1390	1390	1390	0
261	20240913	152500	50866677	1390	1390	1390	1390	0
262	20240913	152400	50866677	1390	1390	1390	1390	0
263	20240913	152300	50866677	1390	1390	1390	1390	0
264	20240913	152200	50866677	1390	1390	1390	1390	0
265	20240913	152100	50866677	1390	1390	1390	1390	0
266	20240913	152000	50866677	1390	1390	1390	1390	0
267	20240913	151900	50866677	1390	1390	1390	1390	0
268	20240913	151800	50866677	1390	1390	1390	1390	0
269	20240913	151700	50866677	1390	1390	1390	1390	22
270	20240913	151600	50836097	1390	1389	1390	1389	22
271	20240913	151500	50805532	1388	1394	1394	1388	1533
272	20240913	151400	48674609	1392	1395	1395	1392	1499
273	20240913	151300	46585034	1398	1398	1398	1398	0
274	20240913	151200	46585034	1398	1398	1398	1398	22
275	20240913	151100	46554278	1393	1393	1393	1393	286
276	20240913	151000	46155880	1393	1395	1395	1393	18
277	20240913	150900	46130774	1400	1400	1400	1400	22
278	20240913	150800	46099974	1400	1400	1400	1399	43
279	20240913	150700	46039790	1399	1399	1399	1399	0
280	20240913	150600	46039790	1399	1398	1399	1398	1009
281	20240913	150500	44628215	1390	1399	1399	1390	32
282	20240913	150400	44583524	1400	1393	1400	1391	1014
283	20240913	150300	43167990	1395	1395	1395	1395	34
284	20240913	150200	43120560	1394	1393	1394	1393	45
285	20240913	150100	43057858	1393	1387	1393	1387	1518
286	20240913	150000	40948478	1387	1387	1387	1387	0
287	20240913	145900	40948478	1387	1387	1387	1387	1
288	20240913	145800	40947091	1387	1387	1387	1387	0
289	20240913	145700	40947091	1387	1387	1387	1387	11
290	20240913	145600	40931834	1387	1387	1387	1387	1
291	20240913	145500	40930447	1387	1387	1387	1387	0
292	20240913	145400	40930447	1387	1387	1387	1387	30
293	20240913	145300	40888837	1387	1387	1387	1387	0
294	20240913	145200	40888837	1387	1387	1387	1387	0
295	20240913	145100	40888837	1387	1387	1387	1387	0
296	20240913	145000	40888837	1387	1387	1387	1387	0
297	20240913	144900	40888837	1387	1387	1387	1387	0
298	20240913	144800	40888837	1387	1387	1387	1387	0
299	20240913	144700	40888837	1387	1387	1387	1387	0
300	20240913	144600	40888837	1387	1387	1387	1387	0
301	20240913	144500	40888837	1387	1387	1387	1387	1000
302	20240913	144400	39501837	1388	1388	1388	1388	0
303	20240913	144300	39501837	1388	1388	1388	1388	0
304	20240913	144200	39501837	1388	1388	1388	1388	0
305	20240913	144100	39501837	1388	1388	1388	1388	1
306	20240913	144000	39500449	1373	1373	1373	1373	0
307	20240913	143900	39500449	1373	1380	1380	1373	481
308	20240913	143800	38839379	1381	1381	1381	1381	42
309	20240913	143700	38781377	1383	1381	1383	1381	182
310	20240913	143600	38529732	1381	1380	1381	1380	539
311	20240913	143500	37785412	1380	1380	1380	1380	48
312	20240913	143400	37719172	1379	1379	1379	1379	422
313	20240913	143300	37137234	1378	1375	1378	1375	2549
314	20240913	143200	33627213	1374	1374	1374	1374	1499
315	20240913	143100	31567587	1373	1373	1373	1373	0
316	20240913	143000	31567587	1373	1373	1373	1373	0
317	20240913	142900	31567587	1373	1373	1373	1373	0
318	20240913	142800	31567587	1373	1373	1373	1373	0
319	20240913	142700	31567587	1373	1373	1373	1373	0
320	20240913	142600	31567587	1373	1373	1373	1373	0
321	20240913	142500	31567587	1373	1373	1373	1373	0
322	20240913	142400	31567587	1373	1373	1373	1373	0
323	20240913	142300	31567587	1373	1373	1373	1373	0
324	20240913	142200	31567587	1373	1373	1373	1373	0
325	20240913	142100	31567587	1373	1373	1373	1373	0
326	20240913	142000	31567587	1373	1373	1373	1373	0
327	20240913	141900	31567587	1373	1373	1373	1373	0
328	20240913	141800	31567587	1373	1373	1373	1373	0
329	20240913	141700	31567587	1373	1373	1373	1373	0
330	20240913	141600	31567587	1373	1373	1373	1373	0
331	20240913	141500	31567587	1373	1373	1373	1373	0
332	20240913	141400	31567587	1373	1373	1373	1373	0
333	20240913	141300	31567587	1373	1373	1373	1373	0
334	20240913	141200	31567587	1373	1373	1373	1373	0
335	20240913	141100	31567587	1373	1373	1373	1373	0
336	20240913	141000	31567587	1373	1373	1373	1373	0
337	20240913	140900	31567587	1373	1373	1373	1373	0
338	20240913	140800	31567587	1373	1373	1373	1373	0
339	20240913	140700	31567587	1373	1373	1373	1373	0
340	20240913	140600	31567587	1373	1373	1373	1373	0
341	20240913	140500	31567587	1373	1372	1373	1372	155
342	20240913	140400	31354841	1366	1366	1366	1366	300
343	20240913	140300	30945041	1364	1364	1364	1364	0
344	20240913	140200	30945041	1364	1364	1364	1364	0
345	20240913	140100	30945041	1364	1364	1364	1364	0
346	20240913	140000	30945041	1364	1364	1364	1364	0
347	20240913	135900	30945041	1364	1364	1364	1364	0
348	20240913	135800	30945041	1364	1364	1364	1364	0
349	20240913	135700	30945041	1364	1364	1364	1364	0
350	20240913	135600	30945041	1364	1364	1364	1364	0
351	20240913	135500	30945041	1364	1364	1364	1364	0
352	20240913	135400	30945041	1364	1364	1364	1364	150
353	20240913	135300	30740441	1363	1363	1363	1363	0
354	20240913	135200	30740441	1363	1363	1363	1363	0
355	20240913	135100	30740441	1363	1363	1363	1363	0
356	20240913	135000	30740441	1363	1363	1363	1363	0
357	20240913	134900	30740441	1363	1363	1363	1363	0
358	20240913	134800	30740441	1363	1363	1363	1363	0
359	20240913	134700	30740441	1363	1363	1363	1363	0
360	20240913	134600	30740441	1363	1363	1363	1363	0
361	20240913	134500	30740441	1363	1363	1363	1363	0
362	20240913	134400	30740441	1363	1363	1363	1363	0
363	20240913	134300	30740441	1363	1363	1363	1363	0
364	20240913	134200	30740441	1363	1363	1363	1363	27
365	20240913	134100	30703640	1373	1373	1373	1373	0
366	20240913	134000	30703640	1373	1373	1373	1373	0
367	20240913	133900	30703640	1373	1373	1373	1373	0
368	20240913	133800	30703640	1373	1373	1373	1373	0
369	20240913	133700	30703640	1373	1373	1373	1373	0
370	20240913	133600	30703640	1373	1373	1373	1373	0
371	20240913	133500	30703640	1373	1373	1373	1373	0
372	20240913	133400	30703640	1373	1373	1373	1373	0
373	20240913	133300	30703640	1373	1373	1373	1373	0
374	20240913	133200	30703640	1373	1373	1373	1373	0
375	20240913	133100	30703640	1373	1373	1373	1373	941
376	20240913	133000	29411647	1373	1373	1373	1373	59
377	20240913	132900	29330640	1373	1374	1374	1373	1100
378	20240913	132800	27819885	1374	1374	1374	1374	0
379	20240913	132700	27819885	1374	1372	1374	1372	545
380	20240913	132600	27071210	1374	1374	1374	1374	0
381	20240913	132500	27071210	1374	1374	1374	1374	0
382	20240913	132400	27071210	1374	1374	1374	1374	0
383	20240913	132300	27071210	1374	1374	1374	1374	0
384	20240913	132200	27071210	1374	1374	1374	1374	0
385	20240913	132100	27071210	1374	1374	1374	1374	0
386	20240913	132000	27071210	1374	1374	1374	1374	0
387	20240913	131900	27071210	1374	1374	1374	1374	0
388	20240913	131800	27071210	1374	1374	1374	1374	0
389	20240913	131700	27071210	1374	1374	1374	1374	1
390	20240913	131600	27069836	1375	1375	1375	1375	0
391	20240913	131500	27069836	1375	1375	1375	1375	0
392	20240913	131400	27069836	1375	1375	1375	1375	1
393	20240913	131300	27068461	1367	1367	1367	1367	2
394	20240913	131200	27065727	1377	1367	1377	1367	113
395	20240913	131100	26911156	1368	1368	1368	1368	0
396	20240913	131000	26911156	1368	1368	1368	1368	0
397	20240913	130900	26911156	1368	1368	1368	1368	0
398	20240913	130800	26911156	1368	1368	1368	1368	0
399	20240913	130700	26911156	1368	1368	1368	1368	0
400	20240913	130600	26911156	1368	1368	1368	1368	0
401	20240913	130500	26911156	1368	1368	1368	1368	0
402	20240913	130400	26911156	1368	1368	1368	1368	2
403	20240913	130300	26908420	1368	1368	1368	1368	0
404	20240913	130200	26908420	1368	1368	1368	1368	0
405	20240913	130100	26908420	1368	1368	1368	1368	230
406	20240913	130000	26593780	1378	1378	1378	1378	0
407	20240913	125900	26593780	1378	1378	1378	1378	0
408	20240913	125800	26593780	1378	1378	1378	1378	0
409	20240913	125700	26593780	1378	1369	1378	1369	54
410	20240913	125600	26519778	1369	1369	1369	1369	0
411	20240913	125500	26519778	1369	1369	1369	1369	0
412	20240913	125400	26519778	1369	1369	1369	1369	0
413	20240913	125300	26519778	1369	1365	1369	1365	2075
414	20240913	125200	23687322	1365	1365	1365	1365	0
415	20240913	125100	23687322	1365	1365	1365	1364	201
416	20240913	125000	23412979	1363	1363	1363	1363	1480
417	20240913	124900	21395739	1363	1363	1363	1363	8
418	20240913	124800	21384835	1363	1363	1363	1363	0
419	20240913	124700	21384835	1363	1363	1363	1363	0
420	20240913	124600	21384835	1363	1363	1363	1363	0
421	20240913	124500	21384835	1363	1363	1363	1363	0
422	20240913	124400	21384835	1363	1363	1363	1363	0
423	20240913	124300	21384835	1363	1363	1363	1363	0
424	20240913	124200	21384835	1363	1363	1363	1363	0
425	20240913	124100	21384835	1363	1363	1363	1363	0
426	20240913	124000	21384835	1363	1363	1363	1363	0
427	20240913	123900	21384835	1363	1363	1363	1363	0
428	20240913	123800	21384835	1363	1363	1363	1363	0
429	20240913	123700	21384835	1363	1363	1363	1363	0
430	20240913	123600	21384835	1363	1363	1363	1363	0
431	20240913	123500	21384835	1363	1363	1363	1363	0
432	20240913	123400	21384835	1363	1363	1363	1363	0
433	20240913	123300	21384835	1363	1363	1363	1363	0
434	20240913	123200	21384835	1363	1363	1363	1363	0
435	20240913	123100	21384835	1363	1363	1363	1363	2
436	20240913	123000	21382109	1363	1363	1363	1363	0
437	20240913	122900	21382109	1363	1363	1363	1363	586
438	20240913	122800	20583391	1363	1363	1363	1363	0
439	20240913	122700	20583391	1363	1363	1363	1363	0
440	20240913	122600	20583391	1363	1363	1363	1363	0
441	20240913	122500	20583391	1363	1363	1363	1363	0
442	20240913	122400	20583391	1363	1363	1363	1363	0
443	20240913	122300	20583391	1363	1363	1363	1363	0
444	20240913	122200	20583391	1363	1363	1363	1363	0
445	20240913	122100	20583391	1363	1363	1363	1363	0
446	20240913	122000	20583391	1363	1363	1363	1363	0
447	20240913	121900	20583391	1363	1363	1363	1363	0
448	20240913	121800	20583391	1363	1363	1363	1363	0
449	20240913	121700	20583391	1363	1363	1363	1363	0
450	20240913	121600	20583391	1363	1363	1363	1363	0
451	20240913	121500	20583391	1363	1363	1363	1363	0
452	20240913	121400	20583391	1363	1363	1363	1363	0
453	20240913	121300	20583391	1363	1363	1363	1363	0
454	20240913	121200	20583391	1363	1363	1363	1363	0
455	20240913	121100	20583391	1363	1363	1363	1363	0
456	20240913	121000	20583391	1363	1363	1363	1363	0
457	20240913	120900	20583391	1363	1363	1363	1363	0
458	20240913	120800	20583391	1363	1363	1363	1363	0
459	20240913	120700	20583391	1363	1363	1363	1363	0
460	20240913	120600	20583391	1363	1360	1363	1360	3
461	20240913	120500	20579307	1359	1359	1359	1359	0
462	20240913	120400	20579307	1359	1359	1359	1359	0
463	20240913	120300	20579307	1359	1359	1359	1359	0
464	20240913	120200	20579307	1359	1359	1359	1359	0
465	20240913	120100	20579307	1359	1359	1359	1359	1516
466	20240913	120000	18519063	1359	1359	1359	1359	0
467	20240913	115900	18519063	1359	1359	1359	1359	150
468	20240913	115800	18315213	1359	1359	1359	1359	0
469	20240913	115700	18315213	1359	1359	1359	1359	0
470	20240913	115600	18315213	1359	1359	1359	1359	0
471	20240913	115500	18315213	1359	1359	1359	1359	0
472	20240913	115400	18315213	1359	1359	1359	1359	0
473	20240913	115300	18315213	1359	1359	1359	1359	1
474	20240913	115200	18313854	1358	1358	1358	1358	0
475	20240913	115100	18313854	1358	1358	1358	1358	0
476	20240913	115000	18313854	1358	1358	1358	1358	0
477	20240913	114900	18313854	1358	1358	1358	1358	0
478	20240913	114800	18313854	1358	1358	1358	1358	0
479	20240913	114700	18313854	1358	1358	1358	1358	0
480	20240913	114600	18313854	1358	1358	1358	1358	0
481	20240913	114500	18313854	1358	1358	1358	1358	0
482	20240913	114400	18313854	1358	1358	1358	1358	0
483	20240913	114300	18313854	1358	1358	1358	1358	44
484	20240913	114200	18254102	1358	1358	1358	1358	0
485	20240913	114100	18254102	1358	1358	1358	1358	0
486	20240913	114000	18254102	1358	1358	1358	1358	1
487	20240913	113900	18252744	1359	1359	1359	1359	1
488	20240913	113800	18251385	1359	1359	1359	1359	30
489	20240913	113700	18210615	1359	1359	1359	1359	0
490	20240913	113600	18210615	1359	1359	1359	1359	46
491	20240913	113500	18148101	1359	1359	1359	1359	0
492	20240913	113400	18148101	1359	1359	1359	1359	11
493	20240913	113300	18133152	1359	1359	1359	1359	11
494	20240913	113200	18118203	1359	1359	1359	1359	50
495	20240913	113100	18050253	1359	1358	1359	1358	744
496	20240913	113000	17039600	1358	1358	1358	1358	0
497	20240913	112900	17039600	1358	1358	1358	1358	0
498	20240913	112800	17039600	1358	1358	1358	1358	0
499	20240913	112700	17039600	1358	1358	1358	1358	0
500	20240913	112600	17039600	1358	1358	1358	1358	0
501	20240913	112500	17039600	1358	1358	1358	1358	0
502	20240913	112400	17039600	1358	1358	1358	1358	1
503	20240913	112300	17038242	1357	1357	1357	1357	23
504	20240913	112200	17007031	1358	1358	1358	1358	0
505	20240913	112100	17007031	1358	1358	1358	1358	0
506	20240913	112000	17007031	1358	1358	1358	1358	0
507	20240913	111900	17007031	1358	1358	1358	1358	1
508	20240913	111800	17005673	1357	1357	1357	1357	0
509	20240913	111700	17005673	1357	1357	1357	1357	0
510	20240913	111600	17005673	1357	1357	1357	1357	0
511	20240913	111500	17005673	1357	1357	1357	1357	0
512	20240913	111400	17005673	1357	1357	1357	1357	0
513	20240913	111300	17005673	1357	1357	1357	1357	0
514	20240913	111200	17005673	1357	1357	1357	1357	0
515	20240913	111100	17005673	1357	1357	1357	1357	0
516	20240913	111000	17005673	1357	1357	1357	1357	0
517	20240913	110900	17005673	1357	1357	1357	1357	0
518	20240913	110800	17005673	1357	1357	1357	1357	0
519	20240913	110700	17005673	1357	1357	1357	1357	0
520	20240913	110600	17005673	1357	1357	1357	1357	0
521	20240913	110500	17005673	1357	1357	1357	1357	0
522	20240913	110400	17005673	1357	1357	1357	1357	0
523	20240913	110300	17005673	1357	1357	1357	1357	0
524	20240913	110200	17005673	1357	1357	1357	1357	0
525	20240913	110100	17005673	1357	1357	1357	1357	0
526	20240913	110000	17005673	1357	1357	1357	1357	0
527	20240913	105900	17005673	1357	1357	1357	1357	0
528	20240913	105800	17005673	1357	1357	1357	1357	0
529	20240913	105700	17005673	1357	1357	1357	1357	0
530	20240913	105600	17005673	1357	1357	1357	1357	0
531	20240913	105500	17005673	1357	1357	1357	1357	0
532	20240913	105400	17005673	1357	1357	1357	1357	0
533	20240913	105300	17005673	1357	1357	1357	1357	0
534	20240913	105200	17005673	1357	1357	1357	1357	1
535	20240913	105100	17004316	1358	1358	1358	1358	0
536	20240913	105000	17004316	1358	1358	1358	1358	0
537	20240913	104900	17004316	1358	1358	1358	1358	0
538	20240913	104800	17004316	1358	1358	1358	1358	0
539	20240913	104700	17004316	1358	1358	1358	1358	0
540	20240913	104600	17004316	1358	1358	1358	1358	219
541	20240913	104500	16706914	1358	1358	1358	1358	0
542	20240913	104400	16706914	1358	1358	1358	1358	0
543	20240913	104300	16706914	1358	1358	1358	1358	0
544	20240913	104200	16706914	1358	1358	1358	1358	0
545	20240913	104100	16706914	1358	1358	1358	1358	0
546	20240913	104000	16706914	1358	1358	1358	1358	0
547	20240913	103900	16706914	1358	1358	1358	1358	0
548	20240913	103800	16706914	1358	1358	1358	1358	0
549	20240913	103700	16706914	1358	1358	1358	1358	0
550	20240913	103600	16706914	1358	1358	1358	1358	0
551	20240913	103500	16706914	1358	1358	1358	1358	0
552	20240913	103400	16706914	1358	1358	1358	1358	0
553	20240913	103300	16706914	1358	1358	1358	1358	0
554	20240913	103200	16706914	1358	1358	1358	1358	0
555	20240913	103100	16706914	1358	1358	1358	1358	0
556	20240913	103000	16706914	1358	1358	1358	1358	0
557	20240913	102900	16706914	1358	1358	1358	1358	0
558	20240913	102800	16706914	1358	1358	1358	1358	0
559	20240913	102700	16706914	1358	1358	1358	1358	3
560	20240913	102600	16702840	1354	1353	1354	1353	6
561	20240913	102500	16694719	1354	1355	1355	1354	1513
562	20240913	102400	14646099	1355	1355	1355	1355	0
563	20240913	102300	14646099	1355	1355	1355	1355	1
564	20240913	102200	14644744	1356	1356	1356	1356	0
565	20240913	102100	14644744	1356	1356	1356	1356	1476
566	20240913	102000	12643288	1356	1356	1356	1356	0
567	20240913	101900	12643288	1356	1356	1356	1356	0
568	20240913	101800	12643288	1356	1356	1356	1356	1
569	20240913	101700	12641932	1356	1356	1356	1356	0
570	20240913	101600	12641932	1356	1356	1356	1356	0
571	20240913	101500	12641932	1356	1356	1356	1356	0
572	20240913	101400	12641932	1356	1356	1356	1356	0
573	20240913	101300	12641932	1356	1356	1356	1356	0
574	20240913	101200	12641932	1356	1358	1358	1356	1016
575	20240913	101100	11262236	1358	1358	1358	1358	0
576	20240913	101000	11262236	1358	1358	1358	1358	0
577	20240913	100900	11262236	1358	1358	1358	1358	0
578	20240913	100800	11262236	1358	1358	1358	1358	0
579	20240913	100700	11262236	1358	1358	1358	1358	0
580	20240913	100600	11262236	1358	1358	1358	1358	1
581	20240913	100500	11260878	1357	1357	1357	1357	0
582	20240913	100400	11260878	1357	1357	1357	1357	0
583	20240913	100300	11260878	1357	1357	1357	1357	0
584	20240913	100200	11260878	1357	1357	1357	1357	0
585	20240913	100100	11260878	1357	1357	1357	1357	18
586	20240913	100000	11236452	1358	1358	1358	1358	0
587	20240913	095900	11236452	1358	1358	1358	1358	0
588	20240913	095800	11236452	1358	1358	1358	1358	18
589	20240913	095700	11212008	1358	1361	1361	1358	1012
590	20240913	095600	9835697	1362	1362	1362	1362	0
591	20240913	095500	9835697	1362	1362	1362	1362	1
592	20240913	095400	9834335	1363	1362	1363	1362	2
593	20240913	095300	9831610	1363	1365	1365	1362	3
594	20240913	095200	9827520	1365	1366	1366	1365	91
595	20240913	095100	9703215	1370	1370	1370	1370	0
596	20240913	095000	9703215	1370	1370	1370	1370	0
597	20240913	094900	9703215	1370	1370	1370	1370	0
598	20240913	094800	9703215	1370	1370	1370	1370	0
599	20240913	094700	9703215	1370	1370	1370	1370	0
600	20240913	094600	9703215	1370	1370	1370	1370	0
601	20240913	094500	9703215	1370	1370	1370	1370	660
602	20240913	094400	8799015	1376	1376	1376	1376	199
603	20240913	094300	8525191	1370	1370	1370	1370	0
604	20240913	094200	8525191	1370	1370	1370	1370	0
605	20240913	094100	8525191	1370	1370	1370	1370	82
606	20240913	094000	8412851	1370	1369	1377	1354	2196
607	20240913	093900	5398831	1353	1353	1353	1353	0
608	20240913	093800	5398831	1353	1353	1353	1353	0
609	20240913	093700	5398831	1353	1353	1353	1353	0
610	20240913	093600	5398831	1353	1353	1353	1353	0
611	20240913	093500	5398831	1353	1353	1353	1353	0
612	20240913	093400	5398831	1353	1353	1353	1353	6
613	20240913	093300	5390713	1353	1353	1353	1353	0
614	20240913	093200	5390713	1353	1353	1353	1353	0
615	20240913	093100	5390713	1353	1353	1353	1353	0
616	20240913	093000	5390713	1353	1357	1357	1353	350
617	20240913	092900	4916705	1370	1370	1370	1370	130
618	20240913	092800	4738605	1371	1371	1371	1371	0
619	20240913	092700	4738605	1371	1371	1371	1371	0
620	20240913	092600	4738605	1371	1371	1371	1371	20
621	20240913	092500	4711185	1372	1372	1372	1372	0
622	20240913	092400	4711185	1372	1372	1372	1372	0
623	20240913	092300	4711185	1372	1372	1372	1372	0
624	20240913	092200	4711185	1372	1372	1372	1372	0
625	20240913	092100	4711185	1372	1372	1372	1372	20
626	20240913	092000	4683745	1373	1372	1373	1372	391
627	20240913	091900	4147121	1374	1374	1374	1374	0
628	20240913	091800	4147121	1374	1374	1374	1374	0
629	20240913	091700	4147121	1374	1374	1374	1374	0
630	20240913	091600	4147121	1374	1374	1374	1374	0
631	20240913	091500	4147121	1374	1374	1374	1374	29
632	20240913	091400	4107275	1373	1373	1373	1373	0
633	20240913	091300	4107275	1373	1373	1373	1373	30
634	20240913	091200	4066085	1375	1375	1375	1375	0
635	20240913	091100	4066085	1375	1375	1375	1375	0
636	20240913	091000	4066085	1375	1375	1375	1375	0
637	20240913	090900	4066085	1375	1375	1375	1375	0
638	20240913	090800	4066085	1375	1375	1375	1375	0
639	20240913	090700	4066085	1375	1375	1375	1375	0
640	20240913	090600	4066085	1375	1375	1375	1375	0
641	20240913	090500	4066085	1375	1375	1375	1375	0
642	20240913	090400	4066085	1375	1375	1375	1375	50
643	20240913	090300	3997335	1375	1375	1375	1375	0
644	20240913	090200	3997335	1375	1375	1375	1375	18
645	20240913	090100	3972585	1375	1376	1377	1375	995
646	20240913	090000	2603811	1378	1353	1379	1353	1924