KissMeData/080530/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195000	107118386	1692	1692	1692	1692	1967
3	20240911	194900	107118386	1692	1692	1692	1692	0
4	20240911	194800	107118386	1692	1692	1692	1692	0
5	20240911	194700	107118386	1692	1692	1692	1692	0
6	20240911	194600	107118386	1692	1692	1692	1692	0
7	20240911	194500	107118386	1692	1692	1692	1692	0
8	20240911	194400	107118386	1692	1692	1692	1692	0
9	20240911	194300	107118386	1692	1692	1692	1692	0
10	20240911	194200	107118386	1692	1692	1692	1692	0
11	20240911	194100	107118386	1692	1692	1692	1692	0
12	20240911	194000	107118386	1692	1692	1692	1692	0
13	20240911	193900	107118386	1692	1692	1692	1692	0
14	20240911	193800	107118386	1692	1692	1692	1692	0
15	20240911	193700	107118386	1692	1692	1692	1692	0
16	20240911	193600	107118386	1692	1692	1692	1692	0
17	20240911	193500	107118386	1692	1692	1692	1692	0
18	20240911	193400	107118386	1692	1692	1692	1692	0
19	20240911	193300	107118386	1692	1692	1692	1692	0
20	20240911	193200	107118386	1692	1692	1692	1692	0
21	20240911	193100	107118386	1692	1692	1692	1692	0
22	20240911	193000	107118386	1692	1692	1692	1692	0
23	20240911	192900	107118386	1692	1692	1692	1692	0
24	20240911	192800	107118386	1692	1692	1692	1692	0
25	20240911	192700	107118386	1692	1692	1692	1692	0
26	20240911	192600	107118386	1692	1692	1692	1692	0
27	20240911	192500	107118386	1692	1692	1692	1692	0
28	20240911	192400	107118386	1692	1692	1692	1692	0
29	20240911	192300	107118386	1692	1692	1692	1692	0
30	20240911	192200	107118386	1692	1692	1692	1692	0
31	20240911	192100	107118386	1692	1692	1692	1692	0
32	20240911	192000	107118386	1692	1692	1692	1692	1967
33	20240911	191900	107118386	1692	1692	1692	1692	0
34	20240911	191800	107118386	1692	1692	1692	1692	0
35	20240911	191700	107118386	1692	1692	1692	1692	0
36	20240911	191600	107118386	1692	1692	1692	1692	0
37	20240911	191500	107118386	1692	1692	1692	1692	0
38	20240911	191400	107118386	1692	1692	1692	1692	0
39	20240911	191300	107118386	1692	1692	1692	1692	0
40	20240911	191200	107118386	1692	1692	1692	1692	0
41	20240911	191100	107118386	1692	1692	1692	1692	0
42	20240911	191000	107118386	1692	1692	1692	1692	0
43	20240911	190900	107118386	1692	1692	1692	1692	0
44	20240911	190800	107118386	1692	1692	1692	1692	0
45	20240911	190700	107118386	1692	1692	1692	1692	0
46	20240911	190600	107118386	1692	1692	1692	1692	0
47	20240911	190500	107118386	1692	1692	1692	1692	0
48	20240911	190400	107118386	1692	1692	1692	1692	0
49	20240911	190300	107118386	1692	1692	1692	1692	0
50	20240911	190200	107118386	1692	1692	1692	1692	0
51	20240911	190100	107118386	1692	1692	1692	1692	0
52	20240911	190000	107118386	1692	1692	1692	1692	0
53	20240911	185900	107118386	1692	1692	1692	1692	0
54	20240911	185800	107118386	1692	1692	1692	1692	0
55	20240911	185700	107118386	1692	1692	1692	1692	0
56	20240911	185600	107118386	1692	1692	1692	1692	0
57	20240911	185500	107118386	1692	1692	1692	1692	0
58	20240911	185400	107118386	1692	1692	1692	1692	0
59	20240911	185300	107118386	1692	1692	1692	1692	0
60	20240911	185200	107118386	1692	1692	1692	1692	0
61	20240911	185100	107118386	1692	1692	1692	1692	0
62	20240911	185000	107118386	1692	1692	1692	1692	1967
63	20240911	184900	107118386	1692	1692	1692	1692	0
64	20240911	184800	107118386	1692	1692	1692	1692	0
65	20240911	184700	107118386	1692	1692	1692	1692	0
66	20240911	184600	107118386	1692	1692	1692	1692	0
67	20240911	184500	107118386	1692	1692	1692	1692	0
68	20240911	184400	107118386	1692	1692	1692	1692	0
69	20240911	184300	107118386	1692	1692	1692	1692	0
70	20240911	184200	107118386	1692	1692	1692	1692	0
71	20240911	184100	107118386	1692	1692	1692	1692	0
72	20240911	184000	107118386	1692	1692	1692	1692	0
73	20240911	183900	107118386	1692	1692	1692	1692	0
74	20240911	183800	107118386	1692	1692	1692	1692	0
75	20240911	183700	107118386	1692	1692	1692	1692	0
76	20240911	183600	107118386	1692	1692	1692	1692	0
77	20240911	183500	107118386	1692	1692	1692	1692	0
78	20240911	183400	107118386	1692	1692	1692	1692	0
79	20240911	183300	107118386	1692	1692	1692	1692	0
80	20240911	183200	107118386	1692	1692	1692	1692	0
81	20240911	183100	107118386	1692	1692	1692	1692	0
82	20240911	183000	107118386	1692	1692	1692	1692	0
83	20240911	182900	107118386	1692	1692	1692	1692	0
84	20240911	182800	107118386	1692	1692	1692	1692	0
85	20240911	182700	107118386	1692	1692	1692	1692	0
86	20240911	182600	107118386	1692	1692	1692	1692	0
87	20240911	182500	107118386	1692	1692	1692	1692	0
88	20240911	182400	107118386	1692	1692	1692	1692	0
89	20240911	182300	107118386	1692	1692	1692	1692	0
90	20240911	182200	107118386	1692	1692	1692	1692	0
91	20240911	182100	107118386	1692	1692	1692	1692	0
92	20240911	182000	107118386	1692	1692	1692	1692	1967
93	20240911	181900	107118386	1692	1692	1692	1692	0
94	20240911	181800	107118386	1692	1692	1692	1692	0
95	20240911	181700	107118386	1692	1692	1692	1692	0
96	20240911	181600	107118386	1692	1692	1692	1692	0
97	20240911	181500	107118386	1692	1692	1692	1692	0
98	20240911	181400	107118386	1692	1692	1692	1692	0
99	20240911	181300	107118386	1692	1692	1692	1692	0
100	20240911	181200	107118386	1692	1692	1692	1692	0
101	20240911	181100	107118386	1692	1692	1692	1692	0
102	20240911	181000	107118386	1692	1692	1692	1692	0
103	20240911	180900	107118386	1692	1692	1692	1692	0
104	20240911	180800	107118386	1692	1692	1692	1692	0
105	20240911	180700	107118386	1692	1692	1692	1692	0
106	20240911	180600	107118386	1692	1692	1692	1692	0
107	20240911	180500	107118386	1692	1692	1692	1692	0
108	20240911	180400	107118386	1692	1692	1692	1692	0
109	20240911	180300	107118386	1692	1692	1692	1692	0
110	20240911	180200	107118386	1692	1692	1692	1692	0
111	20240911	180100	107118386	1692	1692	1692	1692	0
112	20240911	180000	107118386	1692	1692	1692	1692	0
113	20240911	175900	107118386	1692	1692	1692	1692	0
114	20240911	175800	107118386	1692	1692	1692	1692	0
115	20240911	175700	107118386	1692	1692	1692	1692	0
116	20240911	175600	107118386	1692	1692	1692	1692	0
117	20240911	175500	107118386	1692	1692	1692	1692	0
118	20240911	175400	107118386	1692	1692	1692	1692	0
119	20240911	175300	107118386	1692	1692	1692	1692	0
120	20240911	175200	107118386	1692	1692	1692	1692	0
121	20240911	175100	107118386	1692	1692	1692	1692	0
122	20240911	175000	107118386	1692	1692	1692	1692	1967
123	20240911	174900	107118386	1692	1692	1692	1692	0
124	20240911	174800	107118386	1692	1692	1692	1692	0
125	20240911	174700	107118386	1692	1692	1692	1692	0
126	20240911	174600	107118386	1692	1692	1692	1692	0
127	20240911	174500	107118386	1692	1692	1692	1692	0
128	20240911	174400	107118386	1692	1692	1692	1692	0
129	20240911	174300	107118386	1692	1692	1692	1692	0
130	20240911	174200	107118386	1692	1692	1692	1692	0
131	20240911	174100	107118386	1692	1692	1692	1692	0
132	20240911	174000	107118386	1692	1692	1692	1692	0
133	20240911	173900	107118386	1692	1692	1692	1692	0
134	20240911	173800	107118386	1692	1692	1692	1692	0
135	20240911	173700	107118386	1692	1692	1692	1692	0
136	20240911	173600	107118386	1692	1692	1692	1692	0
137	20240911	173500	107118386	1692	1692	1692	1692	0
138	20240911	173400	107118386	1692	1692	1692	1692	0
139	20240911	173300	107118386	1692	1692	1692	1692	0
140	20240911	173200	107118386	1692	1692	1692	1692	0
141	20240911	173100	107118386	1692	1692	1692	1692	0
142	20240911	173000	107118386	1692	1692	1692	1692	0
143	20240911	172900	107118386	1692	1692	1692	1692	0
144	20240911	172800	107118386	1692	1692	1692	1692	0
145	20240911	172700	107118386	1692	1692	1692	1692	0
146	20240911	172600	107118386	1692	1692	1692	1692	0
147	20240911	172500	107118386	1692	1692	1692	1692	0
148	20240911	172400	107118386	1692	1692	1692	1692	0
149	20240911	172300	107118386	1692	1692	1692	1692	0
150	20240911	172200	107118386	1692	1692	1692	1692	0
151	20240911	172100	107118386	1692	1692	1692	1692	0
152	20240911	172000	107118386	1692	1692	1692	1692	1967
153	20240911	171900	107118386	1692	1692	1692	1692	0
154	20240911	171800	107118386	1692	1692	1692	1692	0
155	20240911	171700	107118386	1692	1692	1692	1692	0
156	20240911	171600	107118386	1692	1692	1692	1692	0
157	20240911	171500	107118386	1692	1692	1692	1692	0
158	20240911	171400	107118386	1692	1692	1692	1692	0
159	20240911	171300	107118386	1692	1692	1692	1692	0
160	20240911	171200	107118386	1692	1692	1692	1692	0
161	20240911	171100	107118386	1692	1692	1692	1692	0
162	20240911	171000	107118386	1692	1692	1692	1692	0
163	20240911	170900	107118386	1692	1692	1692	1692	0
164	20240911	170800	107118386	1692	1692	1692	1692	0
165	20240911	170700	107118386	1692	1692	1692	1692	0
166	20240911	170600	107118386	1692	1692	1692	1692	0
167	20240911	170500	107118386	1692	1692	1692	1692	0
168	20240911	170400	107118386	1692	1692	1692	1692	0
169	20240911	170300	107118386	1692	1692	1692	1692	0
170	20240911	170200	107118386	1692	1692	1692	1692	0
171	20240911	170100	107118386	1692	1692	1692	1692	0
172	20240911	170000	107118386	1692	1692	1692	1692	0
173	20240911	165900	107118386	1692	1692	1692	1692	0
174	20240911	165800	107118386	1692	1692	1692	1692	0
175	20240911	165700	107118386	1692	1692	1692	1692	0
176	20240911	165600	107118386	1692	1692	1692	1692	0
177	20240911	165500	107118386	1692	1692	1692	1692	0
178	20240911	165400	107118386	1692	1692	1692	1692	0
179	20240911	165300	107118386	1692	1692	1692	1692	0
180	20240911	165200	107118386	1692	1692	1692	1692	0
181	20240911	165100	107118386	1692	1692	1692	1692	0
182	20240911	165000	107118386	1692	1692	1692	1692	1967
183	20240911	164900	107118386	1692	1692	1692	1692	0
184	20240911	164800	107118386	1692	1692	1692	1692	0
185	20240911	164700	107118386	1692	1692	1692	1692	0
186	20240911	164600	107118386	1692	1692	1692	1692	0
187	20240911	164500	107118386	1692	1692	1692	1692	0
188	20240911	164400	107118386	1692	1692	1692	1692	0
189	20240911	164300	107118386	1692	1692	1692	1692	0
190	20240911	164200	107118386	1692	1692	1692	1692	0
191	20240911	164100	107118386	1692	1692	1692	1692	0
192	20240911	164000	107118386	1692	1692	1692	1692	0
193	20240911	163900	107118386	1692	1692	1692	1692	0
194	20240911	163800	107118386	1692	1692	1692	1692	0
195	20240911	163700	107118386	1692	1692	1692	1692	0
196	20240911	163600	107118386	1692	1692	1692	1692	0
197	20240911	163500	107118386	1692	1692	1692	1692	0
198	20240911	163400	107118386	1692	1692	1692	1692	0
199	20240911	163300	107118386	1692	1692	1692	1692	0
200	20240911	163200	107118386	1692	1692	1692	1692	0
201	20240911	163100	107118386	1692	1692	1692	1692	0
202	20240911	163000	107118386	1692	1692	1692	1692	0
203	20240911	162900	107118386	1692	1692	1692	1692	0
204	20240911	162800	107118386	1692	1692	1692	1692	0
205	20240911	162700	107118386	1692	1692	1692	1692	0
206	20240911	162600	107118386	1692	1692	1692	1692	0
207	20240911	162500	107118386	1692	1692	1692	1692	0
208	20240911	162400	107118386	1692	1692	1692	1692	0
209	20240911	162300	107118386	1692	1692	1692	1692	0
210	20240911	162200	107118386	1692	1692	1692	1692	0
211	20240911	162100	107118386	1692	1692	1692	1692	0
212	20240911	162000	107118386	1692	1692	1692	1692	1967
213	20240911	161900	107118386	1692	1692	1692	1692	0
214	20240911	161800	107118386	1692	1692	1692	1692	0
215	20240911	161700	107118386	1692	1692	1692	1692	0
216	20240911	161600	107118386	1692	1692	1692	1692	0
217	20240911	161500	107118386	1692	1692	1692	1692	0
218	20240911	161400	107118386	1692	1692	1692	1692	0
219	20240911	161300	107118386	1692	1692	1692	1692	0
220	20240911	161200	107118386	1692	1692	1692	1692	0
221	20240911	161100	107118386	1692	1692	1692	1692	0
222	20240911	161000	107118386	1692	1692	1692	1692	0
223	20240911	160900	107118386	1692	1692	1692	1692	0
224	20240911	160800	107118386	1692	1692	1692	1692	0
225	20240911	160700	107118386	1692	1692	1692	1692	0
226	20240911	160600	107118386	1692	1692	1692	1692	0
227	20240911	160500	107118386	1692	1692	1692	1692	0
228	20240911	160400	107118386	1692	1692	1692	1692	0
229	20240911	160300	107118386	1692	1692	1692	1692	0
230	20240911	160200	107118386	1692	1692	1692	1692	0
231	20240911	160100	107118386	1692	1692	1692	1692	0
232	20240911	160000	107118386	1692	1692	1692	1692	0
233	20240911	155900	107118386	1692	1692	1692	1692	0
234	20240911	155800	107118386	1692	1692	1692	1692	0
235	20240911	155700	107118386	1692	1692	1692	1692	0
236	20240911	155600	107118386	1692	1692	1692	1692	0
237	20240911	155500	107118386	1692	1692	1692	1692	0
238	20240911	155400	107118386	1692	1692	1692	1692	0
239	20240911	155300	107118386	1692	1692	1692	1692	0
240	20240911	155200	107118386	1692	1692	1692	1692	0
241	20240911	155100	107118386	1692	1692	1692	1692	0
242	20240911	155000	107118386	1692	1692	1692	1692	1967
243	20240911	154900	107118386	1692	1692	1692	1692	0
244	20240911	154800	107118386	1692	1692	1692	1692	0
245	20240911	154700	107118386	1692	1692	1692	1692	0
246	20240911	154600	107118386	1692	1692	1692	1692	0
247	20240911	154500	107118386	1692	1692	1692	1692	0
248	20240911	154400	107118386	1692	1692	1692	1692	0
249	20240911	154300	107118386	1692	1692	1692	1692	0
250	20240911	154200	107118386	1692	1692	1692	1692	0
251	20240911	154100	107118386	1692	1692	1692	1692	0
252	20240911	154000	107118386	1692	1692	1692	1692	0
253	20240911	153900	107118386	1692	1692	1692	1692	0
254	20240911	153800	107118386	1692	1692	1692	1692	0
255	20240911	153700	107118386	1692	1692	1692	1692	0
256	20240911	153600	107118386	1692	1692	1692	1692	0
257	20240911	153500	107118386	1692	1692	1692	1692	0
258	20240911	153400	107118386	1692	1692	1692	1692	0
259	20240911	153300	107118386	1692	1692	1692	1692	0
260	20240911	153200	107118386	1692	1692	1692	1692	0
261	20240911	153100	107118386	1692	1692	1692	1692	0
262	20240911	153000	107118386	1692	1692	1692	1692	1967
263	20240911	152900	103790222	1695	1695	1695	1695	0
264	20240911	152800	103790222	1695	1695	1695	1695	0
265	20240911	152700	103790222	1695	1695	1695	1695	0
266	20240911	152600	103790222	1695	1695	1695	1695	0
267	20240911	152500	103790222	1695	1695	1695	1695	0
268	20240911	152400	103790222	1695	1695	1695	1695	0
269	20240911	152300	103790222	1695	1695	1695	1695	0
270	20240911	152200	103790222	1695	1695	1695	1695	0
271	20240911	152100	103790222	1695	1695	1695	1695	0
272	20240911	152000	103790222	1695	1695	1695	1695	0
273	20240911	151900	103790222	1695	1651	1695	1651	5937
274	20240911	151800	93915507	1650	1650	1650	1650	94
275	20240911	151700	93760407	1650	1650	1650	1650	1436
276	20240911	151600	91391007	1650	1647	1650	1647	1613
277	20240911	151500	88731402	1647	1639	1647	1639	1710
278	20240911	151400	85925542	1635	1622	1635	1622	3116
279	20240911	151300	80839977	1630	1630	1630	1622	334
280	20240911	151200	80297574	1630	1630	1630	1630	161
281	20240911	151100	80035144	1630	1635	1635	1630	152
282	20240911	151000	79786974	1630	1622	1631	1622	1984
283	20240911	150900	76551934	1623	1623	1623	1623	0
284	20240911	150800	76551934	1623	1616	1623	1616	2741
285	20240911	150700	72112509	1615	1612	1615	1612	404
286	20240911	150600	71460649	1613	1613	1613	1613	171
287	20240911	150500	71184826	1613	1612	1613	1612	48
288	20240911	150400	71107413	1611	1611	1611	1611	388
289	20240911	150300	70482345	1613	1613	1613	1613	0
290	20240911	150200	70482345	1613	1613	1613	1613	73
291	20240911	150100	70364596	1613	1613	1613	1613	100
292	20240911	150000	70203296	1603	1603	1603	1603	0
293	20240911	145900	70203296	1603	1603	1603	1603	0
294	20240911	145800	70203296	1603	1603	1603	1603	0
295	20240911	145700	70203296	1603	1603	1603	1603	0
296	20240911	145600	70203296	1603	1603	1603	1603	0
297	20240911	145500	70203296	1603	1603	1603	1603	0
298	20240911	145400	70203296	1603	1603	1603	1603	0
299	20240911	145300	70203296	1603	1603	1603	1603	0
300	20240911	145200	70203296	1603	1603	1603	1603	0
301	20240911	145100	70203296	1603	1605	1605	1603	457
302	20240911	145000	69470205	1613	1613	1613	1613	500
303	20240911	144900	68663705	1613	1613	1613	1613	0
304	20240911	144800	68663705	1613	1613	1613	1613	0
305	20240911	144700	68663705	1613	1613	1613	1613	0
306	20240911	144600	68663705	1613	1613	1613	1613	0
307	20240911	144500	68663705	1613	1613	1613	1613	0
308	20240911	144400	68663705	1613	1613	1613	1613	0
309	20240911	144300	68663705	1613	1613	1613	1613	0
310	20240911	144200	68663705	1613	1613	1613	1613	15
311	20240911	144100	68639510	1613	1613	1613	1613	0
312	20240911	144000	68639510	1613	1613	1613	1613	600
313	20240911	143900	67671710	1613	1613	1613	1613	3
314	20240911	143800	67666871	1613	1613	1613	1613	0
315	20240911	143700	67666871	1613	1613	1613	1613	0
316	20240911	143600	67666871	1613	1613	1613	1613	0
317	20240911	143500	67666871	1613	1613	1613	1613	0
318	20240911	143400	67666871	1613	1613	1613	1613	0
319	20240911	143300	67666871	1613	1613	1613	1613	0
320	20240911	143200	67666871	1613	1610	1613	1610	642
321	20240911	143100	66632848	1610	1610	1610	1610	0
322	20240911	143000	66632848	1610	1610	1610	1610	0
323	20240911	142900	66632848	1610	1610	1610	1610	0
324	20240911	142800	66632848	1610	1610	1610	1610	0
325	20240911	142700	66632848	1610	1610	1610	1610	20
326	20240911	142600	66600648	1610	1610	1610	1610	378
327	20240911	142500	65992068	1610	1612	1612	1610	338
328	20240911	142400	65447698	1610	1610	1610	1610	0
329	20240911	142300	65447698	1610	1610	1610	1610	0
330	20240911	142200	65447698	1610	1610	1610	1610	2400
331	20240911	142100	61583698	1602	1602	1602	1602	0
332	20240911	142000	61583698	1602	1602	1602	1602	0
333	20240911	141900	61583698	1602	1602	1602	1602	0
334	20240911	141800	61583698	1602	1602	1602	1602	0
335	20240911	141700	61583698	1602	1602	1602	1602	0
336	20240911	141600	61583698	1602	1602	1602	1602	0
337	20240911	141500	61583698	1602	1602	1602	1602	0
338	20240911	141400	61583698	1602	1602	1602	1602	0
339	20240911	141300	61583698	1602	1603	1603	1602	1000
340	20240911	141200	59981683	1610	1610	1610	1610	0
341	20240911	141100	59981683	1610	1610	1610	1610	0
342	20240911	141000	59981683	1610	1610	1610	1610	0
343	20240911	140900	59981683	1610	1610	1610	1610	0
344	20240911	140800	59981683	1610	1610	1610	1610	0
345	20240911	140700	59981683	1610	1610	1610	1610	0
346	20240911	140600	59981683	1610	1610	1610	1610	0
347	20240911	140500	59981683	1610	1610	1610	1610	14
348	20240911	140400	59959143	1610	1609	1610	1609	886
349	20240911	140300	58532957	1603	1603	1603	1603	0
350	20240911	140200	58532957	1603	1603	1603	1601	1478
351	20240911	140100	56163787	1608	1608	1608	1608	0
352	20240911	140000	56163787	1608	1608	1608	1608	0
353	20240911	135900	56163787	1608	1608	1608	1608	0
354	20240911	135800	56163787	1608	1608	1608	1608	0
355	20240911	135700	56163787	1608	1608	1608	1608	0
356	20240911	135600	56163787	1608	1608	1608	1608	0
357	20240911	135500	56163787	1608	1608	1608	1608	0
358	20240911	135400	56163787	1608	1608	1608	1608	20
359	20240911	135300	56131627	1608	1608	1608	1608	0
360	20240911	135200	56131627	1608	1608	1608	1608	0
361	20240911	135100	56131627	1608	1608	1608	1608	0
362	20240911	135000	56131627	1608	1608	1608	1608	586
363	20240911	134900	55189339	1608	1608	1608	1608	0
364	20240911	134800	55189339	1608	1608	1608	1608	0
365	20240911	134700	55189339	1608	1608	1608	1608	0
366	20240911	134600	55189339	1608	1608	1608	1608	0
367	20240911	134500	55189339	1608	1608	1608	1608	0
368	20240911	134400	55189339	1608	1608	1608	1608	0
369	20240911	134300	55189339	1608	1608	1608	1608	0
370	20240911	134200	55189339	1608	1608	1608	1608	0
371	20240911	134100	55189339	1608	1608	1608	1608	0
372	20240911	134000	55189339	1608	1608	1608	1608	0
373	20240911	133900	55189339	1608	1608	1608	1608	0
374	20240911	133800	55189339	1608	1608	1608	1608	0
375	20240911	133700	55189339	1608	1608	1608	1608	0
376	20240911	133600	55189339	1608	1608	1608	1608	1200
377	20240911	133500	53259739	1598	1598	1598	1598	0
378	20240911	133400	53259739	1598	1600	1600	1598	30
379	20240911	133300	53211787	1608	1608	1608	1608	0
380	20240911	133200	53211787	1608	1608	1608	1608	0
381	20240911	133100	53211787	1608	1608	1608	1608	0
382	20240911	133000	53211787	1608	1608	1608	1608	100
383	20240911	132900	53050987	1608	1608	1608	1608	0
384	20240911	132800	53050987	1608	1608	1608	1608	0
385	20240911	132700	53050987	1608	1608	1608	1608	0
386	20240911	132600	53050987	1608	1608	1608	1608	1
387	20240911	132500	53049379	1600	1600	1600	1600	0
388	20240911	132400	53049379	1600	1600	1600	1600	100
389	20240911	132300	52889379	1608	1608	1608	1608	0
390	20240911	132200	52889379	1608	1608	1608	1608	0
391	20240911	132100	52889379	1608	1608	1608	1608	0
392	20240911	132000	52889379	1608	1608	1608	1608	0
393	20240911	131900	52889379	1608	1608	1608	1608	0
394	20240911	131800	52889379	1608	1608	1608	1608	8
395	20240911	131700	52876515	1608	1608	1608	1608	0
396	20240911	131600	52876515	1608	1603	1608	1600	10
397	20240911	131500	52860502	1603	1603	1603	1603	0
398	20240911	131400	52860502	1603	1603	1603	1603	0
399	20240911	131300	52860502	1603	1603	1603	1603	0
400	20240911	131200	52860502	1603	1603	1603	1603	0
401	20240911	131100	52860502	1603	1603	1603	1603	0
402	20240911	131000	52860502	1603	1603	1603	1603	5
403	20240911	130900	52852487	1604	1604	1604	1604	0
404	20240911	130800	52852487	1604	1604	1604	1604	0
405	20240911	130700	52852487	1604	1604	1604	1604	0
406	20240911	130600	52852487	1604	1604	1604	1604	10
407	20240911	130500	52836447	1604	1604	1604	1604	0
408	20240911	130400	52836447	1604	1604	1604	1604	0
409	20240911	130300	52836447	1604	1604	1604	1604	0
410	20240911	130200	52836447	1604	1604	1604	1604	0
411	20240911	130100	52836447	1604	1604	1604	1604	0
412	20240911	130000	52836447	1604	1604	1604	1604	0
413	20240911	125900	52836447	1604	1604	1604	1604	0
414	20240911	125800	52836447	1604	1604	1604	1604	0
415	20240911	125700	52836447	1604	1604	1604	1604	0
416	20240911	125600	52836447	1604	1604	1604	1603	49
417	20240911	125500	52757895	1604	1604	1604	1604	0
418	20240911	125400	52757895	1604	1604	1604	1604	0
419	20240911	125300	52757895	1604	1604	1604	1604	0
420	20240911	125200	52757895	1604	1604	1604	1604	10
421	20240911	125100	52741855	1604	1604	1604	1604	35
422	20240911	125000	52685715	1604	1604	1604	1604	0
423	20240911	124900	52685715	1604	1604	1604	1604	0
424	20240911	124800	52685715	1604	1604	1604	1604	0
425	20240911	124700	52685715	1604	1604	1604	1604	0
426	20240911	124600	52685715	1604	1604	1604	1604	2
427	20240911	124500	52682507	1604	1605	1605	1604	188
428	20240911	124400	52380805	1605	1605	1605	1605	0
429	20240911	124300	52380805	1605	1605	1605	1605	0
430	20240911	124200	52380805	1605	1605	1605	1605	150
431	20240911	124100	52140055	1609	1609	1609	1609	0
432	20240911	124000	52140055	1609	1609	1609	1609	42
433	20240911	123900	52072477	1609	1609	1609	1609	200
434	20240911	123800	51750677	1605	1605	1605	1605	20
435	20240911	123700	51718577	1601	1601	1601	1601	0
436	20240911	123600	51718577	1601	1601	1601	1601	296
437	20240911	123500	51244681	1598	1598	1598	1598	0
438	20240911	123400	51244681	1598	1598	1598	1598	314
439	20240911	123300	50742909	1597	1597	1597	1597	0
440	20240911	123200	50742909	1597	1597	1597	1597	0
441	20240911	123100	50742909	1597	1597	1597	1597	0
442	20240911	123000	50742909	1597	1597	1597	1597	200
443	20240911	122900	50423509	1596	1596	1596	1596	0
444	20240911	122800	50423509	1596	1596	1596	1596	0
445	20240911	122700	50423509	1596	1596	1596	1596	0
446	20240911	122600	50423509	1596	1596	1596	1596	0
447	20240911	122500	50423509	1596	1596	1596	1596	0
448	20240911	122400	50423509	1596	1596	1596	1596	0
449	20240911	122300	50423509	1596	1596	1596	1596	0
450	20240911	122200	50423509	1596	1596	1596	1596	253
451	20240911	122100	50019721	1595	1595	1595	1595	323
452	20240911	122000	49504536	1586	1586	1586	1586	0
453	20240911	121900	49504536	1586	1586	1586	1586	0
454	20240911	121800	49504536	1586	1586	1586	1586	0
455	20240911	121700	49504536	1586	1586	1586	1586	0
456	20240911	121600	49504536	1586	1586	1586	1586	0
457	20240911	121500	49504536	1586	1586	1586	1586	0
458	20240911	121400	49504536	1586	1586	1586	1586	0
459	20240911	121300	49504536	1586	1586	1586	1586	0
460	20240911	121200	49504536	1586	1586	1586	1586	0
461	20240911	121100	49504536	1586	1586	1586	1586	0
462	20240911	121000	49504536	1586	1586	1586	1586	0
463	20240911	120900	49504536	1586	1586	1586	1586	240
464	20240911	120800	49123896	1587	1587	1587	1587	5
465	20240911	120700	49115961	1586	1599	1599	1586	3000
466	20240911	120600	44349970	1599	1599	1599	1599	0
467	20240911	120500	44349970	1599	1599	1599	1599	0
468	20240911	120400	44349970	1599	1599	1599	1599	0
469	20240911	120300	44349970	1599	1599	1599	1599	0
470	20240911	120200	44349970	1599	1599	1599	1599	0
471	20240911	120100	44349970	1599	1599	1599	1599	0
472	20240911	120000	44349970	1599	1599	1599	1599	0
473	20240911	115900	44349970	1599	1599	1599	1599	7
474	20240911	115800	44338777	1609	1609	1609	1609	0
475	20240911	115700	44338777	1609	1609	1609	1609	0
476	20240911	115600	44338777	1609	1609	1609	1609	0
477	20240911	115500	44338777	1609	1609	1609	1609	0
478	20240911	115400	44338777	1609	1609	1609	1609	0
479	20240911	115300	44338777	1609	1609	1609	1609	0
480	20240911	115200	44338777	1609	1609	1609	1609	0
481	20240911	115100	44338777	1609	1609	1609	1609	0
482	20240911	115000	44338777	1609	1609	1609	1609	0
483	20240911	114900	44338777	1609	1609	1609	1609	0
484	20240911	114800	44338777	1609	1609	1609	1609	0
485	20240911	114700	44338777	1609	1609	1609	1609	0
486	20240911	114600	44338777	1609	1609	1609	1609	0
487	20240911	114500	44338777	1609	1609	1609	1609	0
488	20240911	114400	44338777	1609	1609	1609	1609	0
489	20240911	114300	44338777	1609	1609	1609	1609	0
490	20240911	114200	44338777	1609	1609	1609	1609	0
491	20240911	114100	44338777	1609	1609	1609	1609	0
492	20240911	114000	44338777	1609	1608	1609	1608	43
493	20240911	113900	44269632	1599	1599	1599	1599	0
494	20240911	113800	44269632	1599	1599	1599	1599	0
495	20240911	113700	44269632	1599	1599	1599	1599	0
496	20240911	113600	44269632	1599	1599	1599	1599	0
497	20240911	113500	44269632	1599	1599	1599	1599	0
498	20240911	113400	44269632	1599	1599	1599	1599	0
499	20240911	113300	44269632	1599	1599	1599	1599	0
500	20240911	113200	44269632	1599	1599	1599	1599	0
501	20240911	113100	44269632	1599	1599	1599	1599	0
502	20240911	113000	44269632	1599	1599	1599	1599	18
503	20240911	112900	44240850	1609	1609	1609	1609	0
504	20240911	112800	44240850	1609	1609	1609	1609	0
505	20240911	112700	44240850	1609	1609	1609	1609	0
506	20240911	112600	44240850	1609	1609	1609	1609	0
507	20240911	112500	44240850	1609	1609	1609	1609	0
508	20240911	112400	44240850	1609	1609	1609	1609	0
509	20240911	112300	44240850	1609	1609	1609	1609	0
510	20240911	112200	44240850	1609	1609	1609	1609	0
511	20240911	112100	44240850	1609	1609	1609	1609	0
512	20240911	112000	44240850	1609	1609	1609	1609	0
513	20240911	111900	44240850	1609	1609	1609	1609	0
514	20240911	111800	44240850	1609	1609	1609	1609	0
515	20240911	111700	44240850	1609	1609	1609	1609	0
516	20240911	111600	44240850	1609	1609	1609	1609	40
517	20240911	111500	44176490	1609	1609	1609	1609	0
518	20240911	111400	44176490	1609	1609	1609	1609	0
519	20240911	111300	44176490	1609	1609	1609	1609	0
520	20240911	111200	44176490	1609	1609	1609	1609	0
521	20240911	111100	44176490	1609	1609	1609	1609	0
522	20240911	111000	44176490	1609	1609	1609	1609	0
523	20240911	110900	44176490	1609	1609	1609	1609	0
524	20240911	110800	44176490	1609	1609	1609	1609	1
525	20240911	110700	44174881	1599	1599	1599	1599	6
526	20240911	110600	44165287	1599	1599	1599	1599	0
527	20240911	110500	44165287	1599	1599	1599	1599	0
528	20240911	110400	44165287	1599	1600	1600	1599	8
529	20240911	110300	44152494	1609	1609	1609	1609	0
530	20240911	110200	44152494	1609	1609	1609	1609	1
531	20240911	110100	44150885	1600	1600	1600	1600	0
532	20240911	110000	44150885	1600	1600	1600	1600	0
533	20240911	105900	44150885	1600	1600	1600	1600	0
534	20240911	105800	44150885	1600	1609	1610	1600	7
535	20240911	105700	44139630	1610	1610	1610	1610	0
536	20240911	105600	44139630	1610	1609	1610	1600	48
537	20240911	105500	44062765	1600	1600	1600	1600	900
538	20240911	105400	42622765	1610	1610	1610	1610	0
539	20240911	105300	42622765	1610	1610	1610	1610	0
540	20240911	105200	42622765	1610	1600	1610	1600	84
541	20240911	105100	42488355	1600	1600	1600	1600	0
542	20240911	105000	42488355	1600	1610	1610	1600	14001
543	20240911	104900	20086342	1601	1601	1601	1601	3000
544	20240911	104800	15283342	1610	1610	1610	1610	0
545	20240911	104700	15283342	1610	1610	1610	1610	1
546	20240911	104600	15281732	1605	1605	1605	1605	10
547	20240911	104500	15265682	1600	1600	1600	1600	0
548	20240911	104400	15265682	1600	1600	1600	1600	1
549	20240911	104300	15264082	1610	1610	1610	1610	0
550	20240911	104200	15264082	1610	1610	1610	1610	0
551	20240911	104100	15264082	1610	1610	1610	1610	0
552	20240911	104000	15264082	1610	1610	1610	1610	1
553	20240911	103900	15262472	1605	1605	1605	1605	15
554	20240911	103800	15238397	1610	1610	1610	1610	0
555	20240911	103700	15238397	1610	1605	1610	1605	6
556	20240911	103600	15228762	1610	1610	1610	1610	2
557	20240911	103500	15225542	1610	1610	1610	1610	0
558	20240911	103400	15225542	1610	1610	1610	1610	2
559	20240911	103300	15222322	1610	1610	1610	1610	5
560	20240911	103200	15214272	1607	1607	1607	1607	0
561	20240911	103100	15214272	1607	1607	1607	1607	0
562	20240911	103000	15214272	1607	1607	1607	1607	0
563	20240911	102900	15214272	1607	1607	1607	1607	0
564	20240911	102800	15214272	1607	1607	1607	1607	0
565	20240911	102700	15214272	1607	1607	1607	1607	0
566	20240911	102600	15214272	1607	1607	1607	1607	0
567	20240911	102500	15214272	1607	1607	1607	1607	0
568	20240911	102400	15214272	1607	1607	1607	1607	5
569	20240911	102300	15206237	1607	1607	1607	1607	0
570	20240911	102200	15206237	1607	1607	1607	1607	0
571	20240911	102100	15206237	1607	1607	1607	1607	0
572	20240911	102000	15206237	1607	1607	1607	1607	7
573	20240911	101900	15194988	1608	1608	1608	1608	0
574	20240911	101800	15194988	1608	1608	1608	1608	0
575	20240911	101700	15194988	1608	1608	1608	1608	0
576	20240911	101600	15194988	1608	1608	1608	1608	0
577	20240911	101500	15194988	1608	1608	1608	1608	0
578	20240911	101400	15194988	1608	1609	1609	1608	332
579	20240911	101300	14661131	1608	1608	1608	1608	0
580	20240911	101200	14661131	1608	1608	1608	1608	0
581	20240911	101100	14661131	1608	1609	1609	1608	7
582	20240911	101000	14649872	1609	1609	1609	1609	296
583	20240911	100900	14173608	1609	1609	1609	1609	0
584	20240911	100800	14173608	1609	1609	1609	1609	100
585	20240911	100700	14012708	1609	1610	1610	1609	17
586	20240911	100600	13985345	1619	1619	1619	1619	0
587	20240911	100500	13985345	1619	1619	1619	1619	0
588	20240911	100400	13985345	1619	1619	1619	1619	0
589	20240911	100300	13985345	1619	1619	1619	1619	1
590	20240911	100200	13983726	1615	1614	1615	1614	30
591	20240911	100100	13935286	1615	1615	1615	1615	0
592	20240911	100000	13935286	1615	1607	1615	1607	717
593	20240911	095900	12782415	1603	1599	1603	1599	1476
594	20240911	095800	10417895	1583	1590	1590	1583	3683
595	20240911	095700	4587636	1599	1599	1599	1599	0
596	20240911	095600	4587636	1599	1599	1599	1599	0
597	20240911	095500	4587636	1599	1599	1599	1599	0
598	20240911	095400	4587636	1599	1599	1599	1599	0
599	20240911	095300	4587636	1599	1599	1599	1599	0
600	20240911	095200	4587636	1599	1599	1599	1599	0
601	20240911	095100	4587636	1599	1599	1599	1599	0
602	20240911	095000	4587636	1599	1599	1599	1599	0
603	20240911	094900	4587636	1599	1599	1599	1599	0
604	20240911	094800	4587636	1599	1599	1599	1599	0
605	20240911	094700	4587636	1599	1599	1599	1599	0
606	20240911	094600	4587636	1599	1599	1599	1599	1
607	20240911	094500	4586037	1599	1599	1599	1599	0
608	20240911	094400	4586037	1599	1599	1599	1599	2
609	20240911	094300	4582839	1598	1598	1598	1598	0
610	20240911	094200	4582839	1598	1598	1598	1598	0
611	20240911	094100	4582839	1598	1598	1598	1598	0
612	20240911	094000	4582839	1598	1598	1598	1598	0
613	20240911	093900	4582839	1598	1598	1598	1598	1
614	20240911	093800	4581241	1599	1599	1599	1599	0
615	20240911	093700	4581241	1599	1599	1599	1599	0
616	20240911	093600	4581241	1599	1599	1599	1599	0
617	20240911	093500	4581241	1599	1599	1599	1599	0
618	20240911	093400	4581241	1599	1594	1599	1594	196
619	20240911	093300	4268296	1570	1570	1570	1570	2
620	20240911	093200	4265156	1585	1594	1594	1585	2
621	20240911	093100	4261977	1585	1585	1585	1585	0
622	20240911	093000	4261977	1585	1585	1585	1585	0
623	20240911	092900	4261977	1585	1585	1585	1585	94
624	20240911	092800	4112987	1590	1590	1590	1590	0
625	20240911	092700	4112987	1590	1590	1590	1590	425
626	20240911	092600	3437237	1590	1590	1590	1590	0
627	20240911	092500	3437237	1590	1590	1590	1590	0
628	20240911	092400	3437237	1590	1590	1590	1590	0
629	20240911	092300	3437237	1590	1590	1590	1590	7
630	20240911	092200	3426107	1585	1585	1585	1585	0
631	20240911	092100	3426107	1585	1585	1585	1585	0
632	20240911	092000	3426107	1585	1585	1585	1585	0
633	20240911	091900	3426107	1585	1585	1585	1585	4
634	20240911	091800	3419767	1599	1599	1599	1599	0
635	20240911	091700	3419767	1599	1599	1599	1599	0
636	20240911	091600	3419767	1599	1599	1599	1599	0
637	20240911	091500	3419767	1599	1599	1599	1599	4
638	20240911	091400	3413371	1598	1598	1598	1598	10
639	20240911	091300	3397391	1599	1599	1599	1599	0
640	20240911	091200	3397391	1599	1599	1599	1599	0
641	20240911	091100	3397391	1599	1585	1599	1585	937
642	20240911	091000	1912218	1585	1585	1585	1585	0
643	20240911	090900	1912218	1585	1585	1585	1585	194
644	20240911	090800	1604728	1600	1600	1600	1600	0
645	20240911	090700	1604728	1600	1600	1600	1600	0
646	20240911	090600	1604728	1600	1600	1600	1600	0
647	20240911	090500	1604728	1600	1600	1600	1600	0
648	20240911	090400	1604728	1600	1580	1600	1580	211
649	20240911	090300	1271158	1573	1573	1573	1573	0
650	20240911	090200	1271158	1573	1573	1573	1573	1
651	20240911	090100	1269585	1585	1585	1585	1585	0
652	20240911	090000	1269585	1585	1585	1585	1585	801