KissMeData/080000/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195000	65030771	1847	1847	1847	1847	717
3	20240911	194900	65030771	1847	1847	1847	1847	0
4	20240911	194800	65030771	1847	1847	1847	1847	0
5	20240911	194700	65030771	1847	1847	1847	1847	0
6	20240911	194600	65030771	1847	1847	1847	1847	0
7	20240911	194500	65030771	1847	1847	1847	1847	0
8	20240911	194400	65030771	1847	1847	1847	1847	0
9	20240911	194300	65030771	1847	1847	1847	1847	0
10	20240911	194200	65030771	1847	1847	1847	1847	0
11	20240911	194100	65030771	1847	1847	1847	1847	0
12	20240911	194000	65030771	1847	1847	1847	1847	0
13	20240911	193900	65030771	1847	1847	1847	1847	0
14	20240911	193800	65030771	1847	1847	1847	1847	0
15	20240911	193700	65030771	1847	1847	1847	1847	0
16	20240911	193600	65030771	1847	1847	1847	1847	0
17	20240911	193500	65030771	1847	1847	1847	1847	0
18	20240911	193400	65030771	1847	1847	1847	1847	0
19	20240911	193300	65030771	1847	1847	1847	1847	0
20	20240911	193200	65030771	1847	1847	1847	1847	0
21	20240911	193100	65030771	1847	1847	1847	1847	0
22	20240911	193000	65030771	1847	1847	1847	1847	0
23	20240911	192900	65030771	1847	1847	1847	1847	0
24	20240911	192800	65030771	1847	1847	1847	1847	0
25	20240911	192700	65030771	1847	1847	1847	1847	0
26	20240911	192600	65030771	1847	1847	1847	1847	0
27	20240911	192500	65030771	1847	1847	1847	1847	0
28	20240911	192400	65030771	1847	1847	1847	1847	0
29	20240911	192300	65030771	1847	1847	1847	1847	0
30	20240911	192200	65030771	1847	1847	1847	1847	0
31	20240911	192100	65030771	1847	1847	1847	1847	0
32	20240911	192000	65030771	1847	1847	1847	1847	717
33	20240911	191900	65030771	1847	1847	1847	1847	0
34	20240911	191800	65030771	1847	1847	1847	1847	0
35	20240911	191700	65030771	1847	1847	1847	1847	0
36	20240911	191600	65030771	1847	1847	1847	1847	0
37	20240911	191500	65030771	1847	1847	1847	1847	0
38	20240911	191400	65030771	1847	1847	1847	1847	0
39	20240911	191300	65030771	1847	1847	1847	1847	0
40	20240911	191200	65030771	1847	1847	1847	1847	0
41	20240911	191100	65030771	1847	1847	1847	1847	0
42	20240911	191000	65030771	1847	1847	1847	1847	0
43	20240911	190900	65030771	1847	1847	1847	1847	0
44	20240911	190800	65030771	1847	1847	1847	1847	0
45	20240911	190700	65030771	1847	1847	1847	1847	0
46	20240911	190600	65030771	1847	1847	1847	1847	0
47	20240911	190500	65030771	1847	1847	1847	1847	0
48	20240911	190400	65030771	1847	1847	1847	1847	0
49	20240911	190300	65030771	1847	1847	1847	1847	0
50	20240911	190200	65030771	1847	1847	1847	1847	0
51	20240911	190100	65030771	1847	1847	1847	1847	0
52	20240911	190000	65030771	1847	1847	1847	1847	0
53	20240911	185900	65030771	1847	1847	1847	1847	0
54	20240911	185800	65030771	1847	1847	1847	1847	0
55	20240911	185700	65030771	1847	1847	1847	1847	0
56	20240911	185600	65030771	1847	1847	1847	1847	0
57	20240911	185500	65030771	1847	1847	1847	1847	0
58	20240911	185400	65030771	1847	1847	1847	1847	0
59	20240911	185300	65030771	1847	1847	1847	1847	0
60	20240911	185200	65030771	1847	1847	1847	1847	0
61	20240911	185100	65030771	1847	1847	1847	1847	0
62	20240911	185000	65030771	1847	1847	1847	1847	717
63	20240911	184900	65030771	1847	1847	1847	1847	0
64	20240911	184800	65030771	1847	1847	1847	1847	0
65	20240911	184700	65030771	1847	1847	1847	1847	0
66	20240911	184600	65030771	1847	1847	1847	1847	0
67	20240911	184500	65030771	1847	1847	1847	1847	0
68	20240911	184400	65030771	1847	1847	1847	1847	0
69	20240911	184300	65030771	1847	1847	1847	1847	0
70	20240911	184200	65030771	1847	1847	1847	1847	0
71	20240911	184100	65030771	1847	1847	1847	1847	0
72	20240911	184000	65030771	1847	1847	1847	1847	0
73	20240911	183900	65030771	1847	1847	1847	1847	0
74	20240911	183800	65030771	1847	1847	1847	1847	0
75	20240911	183700	65030771	1847	1847	1847	1847	0
76	20240911	183600	65030771	1847	1847	1847	1847	0
77	20240911	183500	65030771	1847	1847	1847	1847	0
78	20240911	183400	65030771	1847	1847	1847	1847	0
79	20240911	183300	65030771	1847	1847	1847	1847	0
80	20240911	183200	65030771	1847	1847	1847	1847	0
81	20240911	183100	65030771	1847	1847	1847	1847	0
82	20240911	183000	65030771	1847	1847	1847	1847	0
83	20240911	182900	65030771	1847	1847	1847	1847	0
84	20240911	182800	65030771	1847	1847	1847	1847	0
85	20240911	182700	65030771	1847	1847	1847	1847	0
86	20240911	182600	65030771	1847	1847	1847	1847	0
87	20240911	182500	65030771	1847	1847	1847	1847	0
88	20240911	182400	65030771	1847	1847	1847	1847	0
89	20240911	182300	65030771	1847	1847	1847	1847	0
90	20240911	182200	65030771	1847	1847	1847	1847	0
91	20240911	182100	65030771	1847	1847	1847	1847	0
92	20240911	182000	65030771	1847	1847	1847	1847	717
93	20240911	181900	65030771	1847	1847	1847	1847	0
94	20240911	181800	65030771	1847	1847	1847	1847	0
95	20240911	181700	65030771	1847	1847	1847	1847	0
96	20240911	181600	65030771	1847	1847	1847	1847	0
97	20240911	181500	65030771	1847	1847	1847	1847	0
98	20240911	181400	65030771	1847	1847	1847	1847	0
99	20240911	181300	65030771	1847	1847	1847	1847	0
100	20240911	181200	65030771	1847	1847	1847	1847	0
101	20240911	181100	65030771	1847	1847	1847	1847	0
102	20240911	181000	65030771	1847	1847	1847	1847	0
103	20240911	180900	65030771	1847	1847	1847	1847	0
104	20240911	180800	65030771	1847	1847	1847	1847	0
105	20240911	180700	65030771	1847	1847	1847	1847	0
106	20240911	180600	65030771	1847	1847	1847	1847	0
107	20240911	180500	65030771	1847	1847	1847	1847	0
108	20240911	180400	65030771	1847	1847	1847	1847	0
109	20240911	180300	65030771	1847	1847	1847	1847	0
110	20240911	180200	65030771	1847	1847	1847	1847	0
111	20240911	180100	65030771	1847	1847	1847	1847	0
112	20240911	180000	65030771	1847	1847	1847	1847	0
113	20240911	175900	65030771	1847	1847	1847	1847	0
114	20240911	175800	65030771	1847	1847	1847	1847	0
115	20240911	175700	65030771	1847	1847	1847	1847	0
116	20240911	175600	65030771	1847	1847	1847	1847	0
117	20240911	175500	65030771	1847	1847	1847	1847	0
118	20240911	175400	65030771	1847	1847	1847	1847	0
119	20240911	175300	65030771	1847	1847	1847	1847	0
120	20240911	175200	65030771	1847	1847	1847	1847	0
121	20240911	175100	65030771	1847	1847	1847	1847	0
122	20240911	175000	65030771	1847	1847	1847	1847	717
123	20240911	174900	65030771	1847	1847	1847	1847	0
124	20240911	174800	65030771	1847	1847	1847	1847	0
125	20240911	174700	65030771	1847	1847	1847	1847	0
126	20240911	174600	65030771	1847	1847	1847	1847	0
127	20240911	174500	65030771	1847	1847	1847	1847	0
128	20240911	174400	65030771	1847	1847	1847	1847	0
129	20240911	174300	65030771	1847	1847	1847	1847	0
130	20240911	174200	65030771	1847	1847	1847	1847	0
131	20240911	174100	65030771	1847	1847	1847	1847	0
132	20240911	174000	65030771	1847	1847	1847	1847	0
133	20240911	173900	65030771	1847	1847	1847	1847	0
134	20240911	173800	65030771	1847	1847	1847	1847	0
135	20240911	173700	65030771	1847	1847	1847	1847	0
136	20240911	173600	65030771	1847	1847	1847	1847	0
137	20240911	173500	65030771	1847	1847	1847	1847	0
138	20240911	173400	65030771	1847	1847	1847	1847	0
139	20240911	173300	65030771	1847	1847	1847	1847	0
140	20240911	173200	65030771	1847	1847	1847	1847	0
141	20240911	173100	65030771	1847	1847	1847	1847	0
142	20240911	173000	65030771	1847	1847	1847	1847	0
143	20240911	172900	65030771	1847	1847	1847	1847	0
144	20240911	172800	65030771	1847	1847	1847	1847	0
145	20240911	172700	65030771	1847	1847	1847	1847	0
146	20240911	172600	65030771	1847	1847	1847	1847	0
147	20240911	172500	65030771	1847	1847	1847	1847	0
148	20240911	172400	65030771	1847	1847	1847	1847	0
149	20240911	172300	65030771	1847	1847	1847	1847	0
150	20240911	172200	65030771	1847	1847	1847	1847	0
151	20240911	172100	65030771	1847	1847	1847	1847	0
152	20240911	172000	65030771	1847	1847	1847	1847	717
153	20240911	171900	65030771	1847	1847	1847	1847	0
154	20240911	171800	65030771	1847	1847	1847	1847	0
155	20240911	171700	65030771	1847	1847	1847	1847	0
156	20240911	171600	65030771	1847	1847	1847	1847	0
157	20240911	171500	65030771	1847	1847	1847	1847	0
158	20240911	171400	65030771	1847	1847	1847	1847	0
159	20240911	171300	65030771	1847	1847	1847	1847	0
160	20240911	171200	65030771	1847	1847	1847	1847	0
161	20240911	171100	65030771	1847	1847	1847	1847	0
162	20240911	171000	65030771	1847	1847	1847	1847	0
163	20240911	170900	65030771	1847	1847	1847	1847	0
164	20240911	170800	65030771	1847	1847	1847	1847	0
165	20240911	170700	65030771	1847	1847	1847	1847	0
166	20240911	170600	65030771	1847	1847	1847	1847	0
167	20240911	170500	65030771	1847	1847	1847	1847	0
168	20240911	170400	65030771	1847	1847	1847	1847	0
169	20240911	170300	65030771	1847	1847	1847	1847	0
170	20240911	170200	65030771	1847	1847	1847	1847	0
171	20240911	170100	65030771	1847	1847	1847	1847	0
172	20240911	170000	65030771	1847	1847	1847	1847	0
173	20240911	165900	65030771	1847	1847	1847	1847	0
174	20240911	165800	65030771	1847	1847	1847	1847	0
175	20240911	165700	65030771	1847	1847	1847	1847	0
176	20240911	165600	65030771	1847	1847	1847	1847	0
177	20240911	165500	65030771	1847	1847	1847	1847	0
178	20240911	165400	65030771	1847	1847	1847	1847	0
179	20240911	165300	65030771	1847	1847	1847	1847	0
180	20240911	165200	65030771	1847	1847	1847	1847	0
181	20240911	165100	65030771	1847	1847	1847	1847	0
182	20240911	165000	65030771	1847	1847	1847	1847	717
183	20240911	164900	65030771	1847	1847	1847	1847	0
184	20240911	164800	65030771	1847	1847	1847	1847	0
185	20240911	164700	65030771	1847	1847	1847	1847	0
186	20240911	164600	65030771	1847	1847	1847	1847	0
187	20240911	164500	65030771	1847	1847	1847	1847	0
188	20240911	164400	65030771	1847	1847	1847	1847	0
189	20240911	164300	65030771	1847	1847	1847	1847	0
190	20240911	164200	65030771	1847	1847	1847	1847	0
191	20240911	164100	65030771	1847	1847	1847	1847	0
192	20240911	164000	65030771	1847	1847	1847	1847	0
193	20240911	163900	65030771	1847	1847	1847	1847	0
194	20240911	163800	65030771	1847	1847	1847	1847	0
195	20240911	163700	65030771	1847	1847	1847	1847	0
196	20240911	163600	65030771	1847	1847	1847	1847	0
197	20240911	163500	65030771	1847	1847	1847	1847	0
198	20240911	163400	65030771	1847	1847	1847	1847	0
199	20240911	163300	65030771	1847	1847	1847	1847	0
200	20240911	163200	65030771	1847	1847	1847	1847	0
201	20240911	163100	65030771	1847	1847	1847	1847	0
202	20240911	163000	65030771	1847	1847	1847	1847	0
203	20240911	162900	65030771	1847	1847	1847	1847	0
204	20240911	162800	65030771	1847	1847	1847	1847	0
205	20240911	162700	65030771	1847	1847	1847	1847	0
206	20240911	162600	65030771	1847	1847	1847	1847	0
207	20240911	162500	65030771	1847	1847	1847	1847	0
208	20240911	162400	65030771	1847	1847	1847	1847	0
209	20240911	162300	65030771	1847	1847	1847	1847	0
210	20240911	162200	65030771	1847	1847	1847	1847	0
211	20240911	162100	65030771	1847	1847	1847	1847	0
212	20240911	162000	65030771	1847	1847	1847	1847	717
213	20240911	161900	65030771	1847	1847	1847	1847	0
214	20240911	161800	65030771	1847	1847	1847	1847	0
215	20240911	161700	65030771	1847	1847	1847	1847	0
216	20240911	161600	65030771	1847	1847	1847	1847	0
217	20240911	161500	65030771	1847	1847	1847	1847	0
218	20240911	161400	65030771	1847	1847	1847	1847	0
219	20240911	161300	65030771	1847	1847	1847	1847	0
220	20240911	161200	65030771	1847	1847	1847	1847	0
221	20240911	161100	65030771	1847	1847	1847	1847	0
222	20240911	161000	65030771	1847	1847	1847	1847	0
223	20240911	160900	65030771	1847	1847	1847	1847	0
224	20240911	160800	65030771	1847	1847	1847	1847	0
225	20240911	160700	65030771	1847	1847	1847	1847	0
226	20240911	160600	65030771	1847	1847	1847	1847	0
227	20240911	160500	65030771	1847	1847	1847	1847	0
228	20240911	160400	65030771	1847	1847	1847	1847	0
229	20240911	160300	65030771	1847	1847	1847	1847	0
230	20240911	160200	65030771	1847	1847	1847	1847	0
231	20240911	160100	65030771	1847	1847	1847	1847	0
232	20240911	160000	65030771	1847	1847	1847	1847	0
233	20240911	155900	65030771	1847	1847	1847	1847	0
234	20240911	155800	65030771	1847	1847	1847	1847	0
235	20240911	155700	65030771	1847	1847	1847	1847	0
236	20240911	155600	65030771	1847	1847	1847	1847	0
237	20240911	155500	65030771	1847	1847	1847	1847	0
238	20240911	155400	65030771	1847	1847	1847	1847	0
239	20240911	155300	65030771	1847	1847	1847	1847	0
240	20240911	155200	65030771	1847	1847	1847	1847	0
241	20240911	155100	65030771	1847	1847	1847	1847	0
242	20240911	155000	65030771	1847	1847	1847	1847	717
243	20240911	154900	65030771	1847	1847	1847	1847	0
244	20240911	154800	65030771	1847	1847	1847	1847	0
245	20240911	154700	65030771	1847	1847	1847	1847	0
246	20240911	154600	65030771	1847	1847	1847	1847	0
247	20240911	154500	65030771	1847	1847	1847	1847	0
248	20240911	154400	65030771	1847	1847	1847	1847	0
249	20240911	154300	65030771	1847	1847	1847	1847	0
250	20240911	154200	65030771	1847	1847	1847	1847	0
251	20240911	154100	65030771	1847	1847	1847	1847	0
252	20240911	154000	65030771	1847	1847	1847	1847	0
253	20240911	153900	65030771	1847	1847	1847	1847	0
254	20240911	153800	65030771	1847	1847	1847	1847	0
255	20240911	153700	65030771	1847	1847	1847	1847	0
256	20240911	153600	65030771	1847	1847	1847	1847	0
257	20240911	153500	65030771	1847	1847	1847	1847	0
258	20240911	153400	65030771	1847	1847	1847	1847	0
259	20240911	153300	65030771	1847	1847	1847	1847	0
260	20240911	153200	65030771	1847	1847	1847	1847	0
261	20240911	153100	65030771	1847	1847	1847	1847	0
262	20240911	153000	65030771	1847	1847	1847	1847	717
263	20240911	152900	63706472	1847	1847	1847	1847	0
264	20240911	152800	63706472	1847	1847	1847	1847	0
265	20240911	152700	63706472	1847	1847	1847	1847	0
266	20240911	152600	63706472	1847	1847	1847	1847	0
267	20240911	152500	63706472	1847	1847	1847	1847	0
268	20240911	152400	63706472	1847	1847	1847	1847	0
269	20240911	152300	63706472	1847	1847	1847	1847	0
270	20240911	152200	63706472	1847	1847	1847	1847	0
271	20240911	152100	63706472	1847	1847	1847	1847	0
272	20240911	152000	63706472	1847	1847	1847	1847	0
273	20240911	151900	63706472	1847	1846	1847	1846	219
274	20240911	151800	63302193	1847	1847	1847	1847	7
275	20240911	151700	63289264	1846	1847	1847	1846	71
276	20240911	151600	63158148	1848	1848	1848	1848	35
277	20240911	151500	63093468	1848	1848	1848	1848	0
278	20240911	151400	63093468	1848	1848	1848	1848	0
279	20240911	151300	63093468	1848	1848	1848	1848	10
280	20240911	151200	63074988	1846	1846	1846	1846	0
281	20240911	151100	63074988	1846	1846	1846	1846	0
282	20240911	151000	63074988	1846	1847	1848	1846	457
283	20240911	150900	62231230	1847	1847	1847	1847	0
284	20240911	150800	62231230	1847	1848	1848	1847	433
285	20240911	150700	61431210	1849	1849	1849	1849	0
286	20240911	150600	61431210	1849	1849	1849	1849	45
287	20240911	150500	61348005	1849	1849	1849	1849	0
288	20240911	150400	61348005	1849	1849	1849	1849	66
289	20240911	150300	61225971	1849	1849	1849	1849	0
290	20240911	150200	61225971	1849	1849	1849	1849	0
291	20240911	150100	61225971	1849	1849	1849	1849	0
292	20240911	150000	61225971	1849	1849	1849	1849	0
293	20240911	145900	61225971	1849	1849	1849	1849	0
294	20240911	145800	61225971	1849	1849	1849	1849	56
295	20240911	145700	61122427	1849	1849	1849	1849	0
296	20240911	145600	61122427	1849	1849	1849	1849	0
297	20240911	145500	61122427	1849	1849	1849	1849	0
298	20240911	145400	61122427	1849	1849	1849	1849	0
299	20240911	145300	61122427	1849	1849	1849	1849	1
300	20240911	145200	61120578	1849	1850	1850	1849	112
301	20240911	145100	60913379	1854	1854	1854	1854	0
302	20240911	145000	60913379	1854	1854	1854	1854	0
303	20240911	144900	60913379	1854	1854	1854	1854	0
304	20240911	144800	60913379	1854	1854	1854	1854	0
305	20240911	144700	60913379	1854	1854	1854	1854	0
306	20240911	144600	60913379	1854	1854	1854	1854	0
307	20240911	144500	60913379	1854	1854	1854	1854	0
308	20240911	144400	60913379	1854	1854	1854	1854	0
309	20240911	144300	60913379	1854	1854	1854	1854	0
310	20240911	144200	60913379	1854	1854	1854	1854	0
311	20240911	144100	60913379	1854	1854	1854	1854	0
312	20240911	144000	60913379	1854	1854	1854	1854	0
313	20240911	143900	60913379	1854	1854	1854	1854	0
314	20240911	143800	60913379	1854	1854	1854	1854	0
315	20240911	143700	60913379	1854	1854	1854	1854	0
316	20240911	143600	60913379	1854	1854	1854	1854	19
317	20240911	143500	60878153	1854	1854	1854	1854	330
318	20240911	143400	60266333	1854	1854	1854	1854	0
319	20240911	143300	60266333	1854	1854	1854	1854	0
320	20240911	143200	60266333	1854	1854	1854	1854	0
321	20240911	143100	60266333	1854	1854	1854	1854	1
322	20240911	143000	60264479	1855	1855	1855	1855	0
323	20240911	142900	60264479	1855	1855	1855	1855	0
324	20240911	142800	60264479	1855	1855	1855	1855	0
325	20240911	142700	60264479	1855	1855	1855	1855	0
326	20240911	142600	60264479	1855	1853	1855	1853	13
327	20240911	142500	60240384	1854	1854	1854	1850	19
328	20240911	142400	60205226	1853	1854	1854	1850	559
329	20240911	142300	59170217	1855	1855	1855	1855	5
330	20240911	142200	59160942	1854	1854	1854	1854	0
331	20240911	142100	59160942	1854	1854	1854	1854	0
332	20240911	142000	59160942	1854	1854	1854	1854	0
333	20240911	141900	59160942	1854	1854	1854	1854	0
334	20240911	141800	59160942	1854	1854	1854	1854	0
335	20240911	141700	59160942	1854	1854	1854	1854	1
336	20240911	141600	59159088	1850	1850	1850	1850	0
337	20240911	141500	59159088	1850	1850	1850	1850	0
338	20240911	141400	59159088	1850	1850	1850	1850	0
339	20240911	141300	59159088	1850	1850	1850	1850	0
340	20240911	141200	59159088	1850	1850	1850	1850	0
341	20240911	141100	59159088	1850	1850	1850	1850	0
342	20240911	141000	59159088	1850	1850	1850	1850	0
343	20240911	140900	59159088	1850	1850	1850	1850	0
344	20240911	140800	59159088	1850	1850	1850	1850	0
345	20240911	140700	59159088	1850	1850	1850	1850	0
346	20240911	140600	59159088	1850	1850	1850	1850	0
347	20240911	140500	59159088	1850	1855	1855	1850	153
348	20240911	140400	58875773	1855	1855	1855	1855	0
349	20240911	140300	58875773	1855	1855	1855	1855	0
350	20240911	140200	58875773	1855	1855	1855	1855	0
351	20240911	140100	58875773	1855	1855	1855	1855	1
352	20240911	140000	58873918	1850	1850	1850	1850	0
353	20240911	135900	58873918	1850	1850	1850	1850	0
354	20240911	135800	58873918	1850	1850	1850	1850	0
355	20240911	135700	58873918	1850	1850	1850	1850	0
356	20240911	135600	58873918	1850	1850	1850	1850	0
357	20240911	135500	58873918	1850	1850	1850	1850	0
358	20240911	135400	58873918	1850	1850	1850	1850	0
359	20240911	135300	58873918	1850	1850	1850	1850	0
360	20240911	135200	58873918	1850	1850	1850	1850	284
361	20240911	135100	58348518	1857	1852	1859	1851	296
362	20240911	135000	57800412	1852	1852	1852	1852	1
363	20240911	134900	57798560	1860	1860	1860	1860	0
364	20240911	134800	57798560	1860	1860	1860	1860	1
365	20240911	134700	57796700	1860	1860	1860	1860	0
366	20240911	134600	57796700	1860	1860	1860	1860	52
367	20240911	134500	57699980	1860	1860	1860	1860	32
368	20240911	134400	57640460	1860	1860	1860	1860	0
369	20240911	134300	57640460	1860	1860	1860	1860	0
370	20240911	134200	57640460	1860	1860	1860	1860	0
371	20240911	134100	57640460	1860	1860	1860	1860	0
372	20240911	134000	57640460	1860	1860	1860	1860	0
373	20240911	133900	57640460	1860	1860	1860	1860	0
374	20240911	133800	57640460	1860	1860	1860	1860	0
375	20240911	133700	57640460	1860	1859	1860	1859	9
376	20240911	133600	57623722	1852	1852	1852	1852	2
377	20240911	133500	57620018	1859	1859	1859	1859	0
378	20240911	133400	57620018	1859	1859	1859	1859	3
379	20240911	133300	57614441	1859	1859	1859	1859	3
380	20240911	133200	57608864	1862	1862	1862	1862	0
381	20240911	133100	57608864	1862	1862	1862	1862	0
382	20240911	133000	57608864	1862	1862	1862	1862	0
383	20240911	132900	57608864	1862	1862	1862	1862	0
384	20240911	132800	57608864	1862	1862	1862	1862	0
385	20240911	132700	57608864	1862	1862	1862	1862	0
386	20240911	132600	57608864	1862	1862	1862	1862	3
387	20240911	132500	57603278	1864	1864	1864	1864	0
388	20240911	132400	57603278	1864	1864	1864	1864	0
389	20240911	132300	57603278	1864	1864	1864	1864	0
390	20240911	132200	57603278	1864	1864	1864	1864	0
391	20240911	132100	57603278	1864	1864	1864	1864	0
392	20240911	132000	57603278	1864	1864	1864	1864	0
393	20240911	131900	57603278	1864	1864	1864	1864	0
394	20240911	131800	57603278	1864	1864	1864	1864	0
395	20240911	131700	57603278	1864	1864	1864	1864	0
396	20240911	131600	57603278	1864	1864	1864	1864	0
397	20240911	131500	57603278	1864	1864	1864	1864	0
398	20240911	131400	57603278	1864	1864	1864	1864	0
399	20240911	131300	57603278	1864	1864	1864	1864	0
400	20240911	131200	57603278	1864	1864	1864	1864	0
401	20240911	131100	57603278	1864	1864	1864	1864	0
402	20240911	131000	57603278	1864	1864	1864	1864	0
403	20240911	130900	57603278	1864	1864	1864	1864	0
404	20240911	130800	57603278	1864	1864	1864	1864	3
405	20240911	130700	57597686	1858	1858	1858	1858	0
406	20240911	130600	57597686	1858	1858	1858	1858	0
407	20240911	130500	57597686	1858	1858	1858	1858	0
408	20240911	130400	57597686	1858	1858	1858	1858	0
409	20240911	130300	57597686	1858	1858	1858	1858	0
410	20240911	130200	57597686	1858	1858	1858	1858	0
411	20240911	130100	57597686	1858	1858	1858	1858	0
412	20240911	130000	57597686	1858	1856	1858	1856	1432
413	20240911	125900	54937186	1846	1850	1850	1846	1556
414	20240911	125800	52060878	1858	1858	1858	1858	0
415	20240911	125700	52060878	1858	1858	1858	1858	1
416	20240911	125600	52059020	1858	1858	1858	1858	1
417	20240911	125500	52057162	1858	1858	1858	1858	0
418	20240911	125400	52057162	1858	1858	1858	1858	1
419	20240911	125300	52055304	1858	1858	1858	1858	0
420	20240911	125200	52055304	1858	1858	1858	1858	0
421	20240911	125100	52055304	1858	1850	1858	1850	21
422	20240911	125000	52016446	1858	1858	1858	1858	0
423	20240911	124900	52016446	1858	1858	1858	1858	0
424	20240911	124800	52016446	1858	1858	1858	1858	1
425	20240911	124700	52014588	1858	1858	1858	1858	1
426	20240911	124600	52012730	1858	1858	1858	1858	1
427	20240911	124500	52010872	1858	1858	1858	1858	0
428	20240911	124400	52010872	1858	1858	1858	1858	1
429	20240911	124300	52009014	1858	1858	1858	1858	0
430	20240911	124200	52009014	1858	1858	1858	1858	3
431	20240911	124100	52003440	1850	1850	1850	1850	0
432	20240911	124000	52003440	1850	1850	1850	1850	0
433	20240911	123900	52003440	1850	1850	1850	1850	0
434	20240911	123800	52003440	1850	1850	1850	1850	0
435	20240911	123700	52003440	1850	1850	1850	1850	0
436	20240911	123600	52003440	1850	1850	1851	1850	160
437	20240911	123500	51707433	1860	1860	1860	1860	0
438	20240911	123400	51707433	1860	1860	1860	1860	3
439	20240911	123300	51701853	1850	1850	1850	1850	0
440	20240911	123200	51701853	1850	1851	1851	1850	259
441	20240911	123100	51222574	1860	1860	1860	1860	0
442	20240911	123000	51222574	1860	1860	1860	1860	1
443	20240911	122900	51220714	1860	1860	1860	1860	2
444	20240911	122800	51216994	1851	1851	1851	1851	4
445	20240911	122700	51209590	1851	1851	1851	1851	0
446	20240911	122600	51209590	1851	1851	1851	1851	0
447	20240911	122500	51209590	1851	1851	1851	1851	0
448	20240911	122400	51209590	1851	1851	1851	1851	0
449	20240911	122300	51209590	1851	1851	1851	1851	0
450	20240911	122200	51209590	1851	1851	1851	1851	11
451	20240911	122100	51189229	1860	1860	1860	1860	1
452	20240911	122000	51187369	1851	1851	1851	1851	200
453	20240911	121900	50817169	1851	1851	1851	1851	0
454	20240911	121800	50817169	1851	1851	1851	1851	46
455	20240911	121700	50732023	1866	1866	1866	1866	0
456	20240911	121600	50732023	1866	1853	1866	1852	439
457	20240911	121500	49918596	1865	1855	1865	1854	233
458	20240911	121400	49486373	1866	1866	1866	1866	0
459	20240911	121300	49486373	1866	1866	1866	1866	0
460	20240911	121200	49486373	1866	1866	1866	1866	0
461	20240911	121100	49486373	1866	1866	1866	1866	0
462	20240911	121000	49486373	1866	1866	1866	1866	0
463	20240911	120900	49486373	1866	1866	1866	1866	0
464	20240911	120800	49486373	1866	1866	1866	1866	0
465	20240911	120700	49486373	1866	1866	1866	1866	0
466	20240911	120600	49486373	1866	1866	1866	1866	0
467	20240911	120500	49486373	1866	1866	1866	1866	1
468	20240911	120400	49484507	1865	1854	1865	1854	304
469	20240911	120300	48920850	1864	1864	1864	1864	0
470	20240911	120200	48920850	1864	1855	1864	1855	1428
471	20240911	120100	46271398	1866	1866	1866	1866	0
472	20240911	120000	46271398	1866	1866	1866	1866	0
473	20240911	115900	46271398	1866	1861	1866	1861	13
474	20240911	115800	46247195	1855	1868	1868	1855	2
475	20240911	115700	46243472	1868	1868	1868	1868	4
476	20240911	115600	46236000	1868	1868	1868	1868	3
477	20240911	115500	46230396	1868	1868	1868	1868	3
478	20240911	115400	46224792	1855	1855	1855	1855	220
479	20240911	115300	45816692	1866	1866	1866	1866	0
480	20240911	115200	45816692	1866	1866	1866	1866	0
481	20240911	115100	45816692	1866	1866	1866	1866	0
482	20240911	115000	45816692	1866	1866	1866	1866	0
483	20240911	114900	45816692	1866	1864	1866	1864	86
484	20240911	114800	45656288	1865	1865	1865	1865	0
485	20240911	114700	45656288	1865	1865	1865	1865	0
486	20240911	114600	45656288	1865	1865	1865	1865	0
487	20240911	114500	45656288	1865	1865	1865	1865	0
488	20240911	114400	45656288	1865	1865	1865	1865	0
489	20240911	114300	45656288	1865	1865	1865	1865	0
490	20240911	114200	45656288	1865	1865	1865	1865	0
491	20240911	114100	45656288	1865	1865	1865	1865	0
492	20240911	114000	45656288	1865	1865	1865	1865	0
493	20240911	113900	45656288	1865	1865	1865	1865	0
494	20240911	113800	45656288	1865	1865	1865	1865	0
495	20240911	113700	45656288	1865	1865	1865	1865	0
496	20240911	113600	45656288	1865	1865	1865	1865	0
497	20240911	113500	45656288	1865	1865	1865	1865	0
498	20240911	113400	45656288	1865	1865	1865	1865	0
499	20240911	113300	45656288	1865	1865	1865	1865	0
500	20240911	113200	45656288	1865	1865	1865	1865	0
501	20240911	113100	45656288	1865	1855	1865	1855	892
502	20240911	113000	44001568	1855	1855	1855	1855	0
503	20240911	112900	44001568	1855	1855	1855	1855	0
504	20240911	112800	44001568	1855	1855	1855	1855	0
505	20240911	112700	44001568	1855	1855	1855	1855	0
506	20240911	112600	44001568	1855	1855	1855	1855	0
507	20240911	112500	44001568	1855	1855	1855	1855	21
508	20240911	112400	43962613	1855	1855	1855	1855	2
509	20240911	112300	43958903	1852	1852	1852	1852	0
510	20240911	112200	43958903	1852	1852	1852	1852	0
511	20240911	112100	43958903	1852	1852	1852	1852	0
512	20240911	112000	43958903	1852	1852	1852	1852	0
513	20240911	111900	43958903	1852	1852	1852	1852	0
514	20240911	111800	43958903	1852	1852	1852	1852	0
515	20240911	111700	43958903	1852	1852	1852	1852	0
516	20240911	111600	43958903	1852	1852	1852	1852	0
517	20240911	111500	43958903	1852	1852	1852	1852	0
518	20240911	111400	43958903	1852	1852	1852	1852	0
519	20240911	111300	43958903	1852	1846	1852	1846	347
520	20240911	111200	43318255	1850	1850	1850	1850	0
521	20240911	111100	43318255	1850	1850	1850	1850	0
522	20240911	111000	43318255	1850	1850	1850	1850	0
523	20240911	110900	43318255	1850	1850	1850	1850	0
524	20240911	110800	43318255	1850	1850	1850	1850	58
525	20240911	110700	43210955	1852	1850	1852	1850	52
526	20240911	110600	43114723	1855	1855	1855	1855	0
527	20240911	110500	43114723	1855	1855	1855	1855	0
528	20240911	110400	43114723	1855	1855	1855	1855	0
529	20240911	110300	43114723	1855	1855	1855	1855	0
530	20240911	110200	43114723	1855	1855	1855	1855	0
531	20240911	110100	43114723	1855	1855	1855	1855	140
532	20240911	110000	42855023	1855	1855	1855	1855	0
533	20240911	105900	42855023	1855	1855	1855	1855	0
534	20240911	105800	42855023	1855	1855	1855	1855	0
535	20240911	105700	42855023	1855	1855	1855	1855	0
536	20240911	105600	42855023	1855	1855	1855	1855	0
537	20240911	105500	42855023	1855	1855	1855	1855	0
538	20240911	105400	42855023	1855	1855	1855	1855	0
539	20240911	105300	42855023	1855	1855	1855	1855	0
540	20240911	105200	42855023	1855	1855	1855	1855	0
541	20240911	105100	42855023	1855	1855	1855	1855	0
542	20240911	105000	42855023	1855	1843	1855	1843	270
543	20240911	104900	42357377	1855	1850	1855	1843	737
544	20240911	104800	40998848	1850	1850	1850	1850	0
545	20240911	104700	40998848	1850	1850	1850	1850	0
546	20240911	104600	40998848	1850	1850	1850	1850	50
547	20240911	104500	40906348	1857	1857	1857	1857	0
548	20240911	104400	40906348	1857	1857	1857	1857	0
549	20240911	104300	40906348	1857	1857	1857	1857	0
550	20240911	104200	40906348	1857	1857	1857	1857	0
551	20240911	104100	40906348	1857	1851	1857	1843	1128
552	20240911	104000	38823139	1865	1865	1865	1865	0
553	20240911	103900	38823139	1865	1865	1865	1865	0
554	20240911	103800	38823139	1865	1864	1865	1864	30
555	20240911	103700	38767199	1851	1851	1851	1851	0
556	20240911	103600	38767199	1851	1851	1851	1851	0
557	20240911	103500	38767199	1851	1851	1851	1851	0
558	20240911	103400	38767199	1851	1851	1851	1851	0
559	20240911	103300	38767199	1851	1861	1864	1851	1544
560	20240911	103200	35895377	1861	1861	1861	1861	0
561	20240911	103100	35895377	1861	1861	1861	1861	109
562	20240911	103000	35692528	1865	1865	1865	1865	0
563	20240911	102900	35692528	1865	1865	1865	1865	0
564	20240911	102800	35692528	1865	1865	1865	1865	0
565	20240911	102700	35692528	1865	1865	1865	1865	6
566	20240911	102600	35681338	1865	1865	1865	1865	111
567	20240911	102500	35474323	1876	1876	1876	1876	0
568	20240911	102400	35474323	1876	1876	1876	1876	273
569	20240911	102300	34962175	1876	1876	1876	1876	1
570	20240911	102200	34960299	1869	1869	1869	1869	12
571	20240911	102100	34937871	1875	1875	1875	1875	0
572	20240911	102000	34937871	1875	1875	1875	1875	0
573	20240911	101900	34937871	1875	1875	1875	1875	0
574	20240911	101800	34937871	1875	1875	1875	1875	0
575	20240911	101700	34937871	1875	1875	1875	1875	0
576	20240911	101600	34937871	1875	1875	1875	1875	0
577	20240911	101500	34937871	1875	1875	1875	1875	0
578	20240911	101400	34937871	1875	1875	1875	1875	0
579	20240911	101300	34937871	1875	1875	1875	1875	0
580	20240911	101200	34937871	1875	1875	1877	1875	281
581	20240911	101100	34410994	1875	1875	1875	1875	0
582	20240911	101000	34410994	1875	1875	1875	1875	0
583	20240911	100900	34410994	1875	1875	1875	1875	0
584	20240911	100800	34410994	1875	1875	1875	1875	0
585	20240911	100700	34410994	1875	1875	1875	1875	0
586	20240911	100600	34410994	1875	1875	1875	1875	0
587	20240911	100500	34410994	1875	1875	1875	1875	0
588	20240911	100400	34410994	1875	1865	1875	1865	2
589	20240911	100300	34407254	1880	1880	1880	1880	0
590	20240911	100200	34407254	1880	1878	1880	1878	2
591	20240911	100100	34403496	1870	1870	1870	1870	0
592	20240911	100000	34403496	1870	1868	1871	1861	85
593	20240911	095900	34244650	1861	1861	1861	1861	0
594	20240911	095800	34244650	1861	1863	1863	1861	427
595	20240911	095700	33449911	1868	1868	1868	1868	0
596	20240911	095600	33449911	1868	1868	1868	1868	0
597	20240911	095500	33449911	1868	1865	1868	1865	2
598	20240911	095400	33446178	1862	1862	1862	1862	0
599	20240911	095300	33446178	1862	1862	1862	1862	0
600	20240911	095200	33446178	1862	1868	1868	1862	228
601	20240911	095100	33020922	1877	1877	1877	1877	0
602	20240911	095000	33020922	1877	1877	1877	1877	0
603	20240911	094900	33020922	1877	1877	1877	1877	0
604	20240911	094800	33020922	1877	1869	1877	1869	61
605	20240911	094700	32906897	1869	1871	1871	1869	441
606	20240911	094600	32082136	1879	1879	1879	1879	281
607	20240911	094500	31554137	1884	1884	1884	1884	105
608	20240911	094400	31356317	1885	1885	1885	1885	0
609	20240911	094300	31356317	1885	1875	1885	1875	230
610	20240911	094200	30924767	1882	1882	1882	1882	0
611	20240911	094100	30924767	1882	1882	1882	1882	0
612	20240911	094000	30924767	1882	1885	1885	1880	1329
613	20240911	093900	28426223	1880	1877	1885	1877	987
614	20240911	093800	26570967	1877	1877	1877	1877	2
615	20240911	093700	26567213	1877	1877	1877	1877	15
616	20240911	093600	26539058	1869	1869	1869	1869	0
617	20240911	093500	26539058	1869	1869	1869	1869	0
618	20240911	093400	26539058	1869	1869	1869	1869	0
619	20240911	093300	26539058	1869	1877	1877	1869	589
620	20240911	093200	25435809	1877	1877	1877	1877	16
621	20240911	093100	25405777	1877	1877	1877	1877	0
622	20240911	093000	25405777	1877	1868	1877	1868	1614
623	20240911	092900	22389471	1861	1861	1861	1861	280
624	20240911	092800	21868391	1861	1861	1861	1861	574
625	20240911	092700	20800177	1868	1868	1868	1868	0
626	20240911	092600	20800177	1868	1868	1868	1868	0
627	20240911	092500	20800177	1868	1868	1868	1868	0
628	20240911	092400	20800177	1868	1868	1868	1868	0
629	20240911	092300	20800177	1868	1868	1868	1868	0
630	20240911	092200	20800177	1868	1862	1868	1862	30
631	20240911	092100	20744311	1862	1862	1862	1862	0
632	20240911	092000	20744311	1862	1862	1862	1862	0
633	20240911	091900	20744311	1862	1862	1862	1862	0
634	20240911	091800	20744311	1862	1866	1867	1862	54
635	20240911	091700	20643553	1866	1865	1866	1865	26
636	20240911	091600	20595062	1862	1862	1862	1862	490
637	20240911	091500	19682682	1862	1862	1862	1862	0
638	20240911	091400	19682682	1862	1863	1863	1862	60
639	20240911	091300	19570958	1871	1871	1871	1871	0
640	20240911	091200	19570958	1871	1871	1871	1871	0
641	20240911	091100	19570958	1871	1871	1871	1871	1
642	20240911	091000	19569087	1871	1872	1872	1871	448
643	20240911	090900	18730717	1872	1872	1872	1872	200
644	20240911	090800	18356317	1880	1880	1880	1880	0
645	20240911	090700	18356317	1880	1880	1880	1880	0
646	20240911	090600	18356317	1880	1870	1880	1865	2999
647	20240911	090500	12734066	1870	1870	1870	1870	192
648	20240911	090400	12375026	1875	1870	1875	1870	293
649	20240911	090300	11826554	1869	1869	1869	1869	0
650	20240911	090200	11826554	1869	1853	1869	1852	1579
651	20240911	090100	8895818	1870	1843	1870	1842	4777
652	20240911	090000	89758	1869	1870	1870	1869	48