KissMeData/003310/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183900	46347209	1340	1340	1340	1340	529
3	20240910	183800	46347209	1340	1340	1340	1340	0
4	20240910	183700	46347209	1340	1340	1340	1340	0
5	20240910	183600	46347209	1340	1340	1340	1340	0
6	20240910	183500	46347209	1340	1340	1340	1340	0
7	20240910	183400	46347209	1340	1340	1340	1340	0
8	20240910	183300	46347209	1340	1340	1340	1340	0
9	20240910	183200	46347209	1340	1340	1340	1340	0
10	20240910	183100	46347209	1340	1340	1340	1340	0
11	20240910	183000	46347209	1340	1340	1340	1340	0
12	20240910	182900	46347209	1340	1340	1340	1340	0
13	20240910	182800	46347209	1340	1340	1340	1340	0
14	20240910	182700	46347209	1340	1340	1340	1340	0
15	20240910	182600	46347209	1340	1340	1340	1340	0
16	20240910	182500	46347209	1340	1340	1340	1340	0
17	20240910	182400	46347209	1340	1340	1340	1340	0
18	20240910	182300	46347209	1340	1340	1340	1340	0
19	20240910	182200	46347209	1340	1340	1340	1340	0
20	20240910	182100	46347209	1340	1340	1340	1340	0
21	20240910	182000	46347209	1340	1340	1340	1340	0
22	20240910	181900	46347209	1340	1340	1340	1340	0
23	20240910	181800	46347209	1340	1340	1340	1340	0
24	20240910	181700	46347209	1340	1340	1340	1340	0
25	20240910	181600	46347209	1340	1340	1340	1340	0
26	20240910	181500	46347209	1340	1340	1340	1340	0
27	20240910	181400	46347209	1340	1340	1340	1340	0
28	20240910	181300	46347209	1340	1340	1340	1340	0
29	20240910	181200	46347209	1340	1340	1340	1340	0
30	20240910	181100	46347209	1340	1340	1340	1340	0
31	20240910	181000	46347209	1340	1340	1340	1340	0
32	20240910	180900	46347209	1340	1340	1340	1340	529
33	20240910	180800	46347209	1340	1340	1340	1340	0
34	20240910	180700	46347209	1340	1340	1340	1340	0
35	20240910	180600	46347209	1340	1340	1340	1340	0
36	20240910	180500	46347209	1340	1340	1340	1340	0
37	20240910	180400	46347209	1340	1340	1340	1340	0
38	20240910	180300	46347209	1340	1340	1340	1340	0
39	20240910	180200	46347209	1340	1340	1340	1340	0
40	20240910	180100	46347209	1340	1340	1340	1340	0
41	20240910	180000	46347209	1340	1340	1340	1340	0
42	20240910	175900	46347209	1340	1340	1340	1340	0
43	20240910	175800	46347209	1340	1340	1340	1340	0
44	20240910	175700	46347209	1340	1340	1340	1340	0
45	20240910	175600	46347209	1340	1340	1340	1340	0
46	20240910	175500	46347209	1340	1340	1340	1340	0
47	20240910	175400	46347209	1340	1340	1340	1340	0
48	20240910	175300	46347209	1340	1340	1340	1340	0
49	20240910	175200	46347209	1340	1340	1340	1340	0
50	20240910	175100	46347209	1340	1340	1340	1340	0
51	20240910	175000	46347209	1340	1340	1340	1340	0
52	20240910	174900	46347209	1340	1340	1340	1340	0
53	20240910	174800	46347209	1340	1340	1340	1340	0
54	20240910	174700	46347209	1340	1340	1340	1340	0
55	20240910	174600	46347209	1340	1340	1340	1340	0
56	20240910	174500	46347209	1340	1340	1340	1340	0
57	20240910	174400	46347209	1340	1340	1340	1340	0
58	20240910	174300	46347209	1340	1340	1340	1340	0
59	20240910	174200	46347209	1340	1340	1340	1340	0
60	20240910	174100	46347209	1340	1340	1340	1340	0
61	20240910	174000	46347209	1340	1340	1340	1340	0
62	20240910	173900	46347209	1340	1340	1340	1340	529
63	20240910	173800	46347209	1340	1340	1340	1340	0
64	20240910	173700	46347209	1340	1340	1340	1340	0
65	20240910	173600	46347209	1340	1340	1340	1340	0
66	20240910	173500	46347209	1340	1340	1340	1340	0
67	20240910	173400	46347209	1340	1340	1340	1340	0
68	20240910	173300	46347209	1340	1340	1340	1340	0
69	20240910	173200	46347209	1340	1340	1340	1340	0
70	20240910	173100	46347209	1340	1340	1340	1340	0
71	20240910	173000	46347209	1340	1340	1340	1340	0
72	20240910	172900	46347209	1340	1340	1340	1340	0
73	20240910	172800	46347209	1340	1340	1340	1340	0
74	20240910	172700	46347209	1340	1340	1340	1340	0
75	20240910	172600	46347209	1340	1340	1340	1340	0
76	20240910	172500	46347209	1340	1340	1340	1340	0
77	20240910	172400	46347209	1340	1340	1340	1340	0
78	20240910	172300	46347209	1340	1340	1340	1340	0
79	20240910	172200	46347209	1340	1340	1340	1340	0
80	20240910	172100	46347209	1340	1340	1340	1340	0
81	20240910	172000	46347209	1340	1340	1340	1340	0
82	20240910	171900	46347209	1340	1340	1340	1340	0
83	20240910	171800	46347209	1340	1340	1340	1340	0
84	20240910	171700	46347209	1340	1340	1340	1340	0
85	20240910	171600	46347209	1340	1340	1340	1340	0
86	20240910	171500	46347209	1340	1340	1340	1340	0
87	20240910	171400	46347209	1340	1340	1340	1340	0
88	20240910	171300	46347209	1340	1340	1340	1340	0
89	20240910	171200	46347209	1340	1340	1340	1340	0
90	20240910	171100	46347209	1340	1340	1340	1340	0
91	20240910	171000	46347209	1340	1340	1340	1340	0
92	20240910	170900	46347209	1340	1340	1340	1340	529
93	20240910	170800	46347209	1340	1340	1340	1340	0
94	20240910	170700	46347209	1340	1340	1340	1340	0
95	20240910	170600	46347209	1340	1340	1340	1340	0
96	20240910	170500	46347209	1340	1340	1340	1340	0
97	20240910	170400	46347209	1340	1340	1340	1340	0
98	20240910	170300	46347209	1340	1340	1340	1340	0
99	20240910	170200	46347209	1340	1340	1340	1340	0
100	20240910	170100	46347209	1340	1340	1340	1340	0
101	20240910	170000	46347209	1340	1340	1340	1340	0
102	20240910	165900	46347209	1340	1340	1340	1340	0
103	20240910	165800	46347209	1340	1340	1340	1340	0
104	20240910	165700	46347209	1340	1340	1340	1340	0
105	20240910	165600	46347209	1340	1340	1340	1340	0
106	20240910	165500	46347209	1340	1340	1340	1340	0
107	20240910	165400	46347209	1340	1340	1340	1340	0
108	20240910	165300	46347209	1340	1340	1340	1340	0
109	20240910	165200	46347209	1340	1340	1340	1340	0
110	20240910	165100	46347209	1340	1340	1340	1340	0
111	20240910	165000	46347209	1340	1340	1340	1340	0
112	20240910	164900	46347209	1340	1340	1340	1340	0
113	20240910	164800	46347209	1340	1340	1340	1340	0
114	20240910	164700	46347209	1340	1340	1340	1340	0
115	20240910	164600	46347209	1340	1340	1340	1340	0
116	20240910	164500	46347209	1340	1340	1340	1340	0
117	20240910	164400	46347209	1340	1340	1340	1340	0
118	20240910	164300	46347209	1340	1340	1340	1340	0
119	20240910	164200	46347209	1340	1340	1340	1340	0
120	20240910	164100	46347209	1340	1340	1340	1340	0
121	20240910	164000	46347209	1340	1340	1340	1340	0
122	20240910	163900	46347209	1340	1340	1340	1340	529
123	20240910	163800	46347209	1340	1340	1340	1340	0
124	20240910	163700	46347209	1340	1340	1340	1340	0
125	20240910	163600	46347209	1340	1340	1340	1340	0
126	20240910	163500	46347209	1340	1340	1340	1340	0
127	20240910	163400	46347209	1340	1340	1340	1340	0
128	20240910	163300	46347209	1340	1340	1340	1340	0
129	20240910	163200	46347209	1340	1340	1340	1340	0
130	20240910	163100	46347209	1340	1340	1340	1340	0
131	20240910	163000	46347209	1340	1340	1340	1340	0
132	20240910	162900	46347209	1340	1340	1340	1340	0
133	20240910	162800	46347209	1340	1340	1340	1340	0
134	20240910	162700	46347209	1340	1340	1340	1340	0
135	20240910	162600	46347209	1340	1340	1340	1340	0
136	20240910	162500	46347209	1340	1340	1340	1340	0
137	20240910	162400	46347209	1340	1340	1340	1340	0
138	20240910	162300	46347209	1340	1340	1340	1340	0
139	20240910	162200	46347209	1340	1340	1340	1340	0
140	20240910	162100	46347209	1340	1340	1340	1340	0
141	20240910	162000	46347209	1340	1340	1340	1340	0
142	20240910	161900	46347209	1340	1340	1340	1340	0
143	20240910	161800	46347209	1340	1340	1340	1340	0
144	20240910	161700	46347209	1340	1340	1340	1340	0
145	20240910	161600	46347209	1340	1340	1340	1340	0
146	20240910	161500	46347209	1340	1340	1340	1340	0
147	20240910	161400	46347209	1340	1340	1340	1340	0
148	20240910	161300	46347209	1340	1340	1340	1340	0
149	20240910	161200	46347209	1340	1340	1340	1340	0
150	20240910	161100	46347209	1340	1340	1340	1340	0
151	20240910	161000	46347209	1340	1340	1340	1340	0
152	20240910	160900	46347209	1340	1340	1340	1340	529
153	20240910	160800	46347209	1340	1340	1340	1340	0
154	20240910	160700	46347209	1340	1340	1340	1340	0
155	20240910	160600	46347209	1340	1340	1340	1340	0
156	20240910	160500	46347209	1340	1340	1340	1340	0
157	20240910	160400	46347209	1340	1340	1340	1340	0
158	20240910	160300	46347209	1340	1340	1340	1340	0
159	20240910	160200	46347209	1340	1340	1340	1340	0
160	20240910	160100	46347209	1340	1340	1340	1340	0
161	20240910	160000	46347209	1340	1340	1340	1340	0
162	20240910	155900	46347209	1340	1340	1340	1340	0
163	20240910	155800	46347209	1340	1340	1340	1340	0
164	20240910	155700	46347209	1340	1340	1340	1340	0
165	20240910	155600	46347209	1340	1340	1340	1340	0
166	20240910	155500	46347209	1340	1340	1340	1340	0
167	20240910	155400	46347209	1340	1340	1340	1340	0
168	20240910	155300	46347209	1340	1340	1340	1340	0
169	20240910	155200	46347209	1340	1340	1340	1340	0
170	20240910	155100	46347209	1340	1340	1340	1340	0
171	20240910	155000	46347209	1340	1340	1340	1340	0
172	20240910	154900	46347209	1340	1340	1340	1340	0
173	20240910	154800	46347209	1340	1340	1340	1340	0
174	20240910	154700	46347209	1340	1340	1340	1340	0
175	20240910	154600	46347209	1340	1340	1340	1340	0
176	20240910	154500	46347209	1340	1340	1340	1340	0
177	20240910	154400	46347209	1340	1340	1340	1340	0
178	20240910	154300	46347209	1340	1340	1340	1340	0
179	20240910	154200	46347209	1340	1340	1340	1340	0
180	20240910	154100	46347209	1340	1340	1340	1340	0
181	20240910	154000	46347209	1340	1340	1340	1340	0
182	20240910	153900	46347209	1340	1340	1340	1340	529
183	20240910	153800	46347209	1340	1340	1340	1340	0
184	20240910	153700	46347209	1340	1340	1340	1340	0
185	20240910	153600	46347209	1340	1340	1340	1340	0
186	20240910	153500	46347209	1340	1340	1340	1340	0
187	20240910	153400	46347209	1340	1340	1340	1340	0
188	20240910	153300	46347209	1340	1340	1340	1340	0
189	20240910	153200	46347209	1340	1340	1340	1340	0
190	20240910	153100	46347209	1340	1340	1340	1340	0
191	20240910	153000	46347209	1340	1340	1340	1340	529
192	20240910	152900	45638349	1339	1339	1339	1339	0
193	20240910	152800	45638349	1339	1339	1339	1339	0
194	20240910	152700	45638349	1339	1339	1339	1339	0
195	20240910	152600	45638349	1339	1339	1339	1339	0
196	20240910	152500	45638349	1339	1339	1339	1339	0
197	20240910	152400	45638349	1339	1339	1339	1339	0
198	20240910	152300	45638349	1339	1339	1339	1339	0
199	20240910	152200	45638349	1339	1339	1339	1339	0
200	20240910	152100	45638349	1339	1339	1339	1339	0
201	20240910	152000	45638349	1339	1339	1339	1339	0
202	20240910	151900	45638349	1339	1340	1340	1339	400
203	20240910	151800	45102636	1344	1344	1344	1344	0
204	20240910	151700	45102636	1344	1344	1344	1344	0
205	20240910	151600	45102636	1344	1344	1344	1344	0
206	20240910	151500	45102636	1344	1344	1344	1344	0
207	20240910	151400	45102636	1344	1344	1344	1344	8
208	20240910	151300	45091884	1344	1344	1344	1344	0
209	20240910	151200	45091884	1344	1344	1344	1344	0
210	20240910	151100	45091884	1344	1344	1344	1344	0
211	20240910	151000	45091884	1344	1344	1344	1344	0
212	20240910	150900	45091884	1344	1344	1344	1344	60
213	20240910	150800	45011244	1344	1344	1344	1344	0
214	20240910	150700	45011244	1344	1344	1344	1344	0
215	20240910	150600	45011244	1344	1344	1344	1344	0
216	20240910	150500	45011244	1344	1344	1344	1344	5
217	20240910	150400	45004524	1344	1344	1344	1344	0
218	20240910	150300	45004524	1344	1344	1344	1344	0
219	20240910	150200	45004524	1344	1344	1344	1344	0
220	20240910	150100	45004524	1344	1344	1344	1344	0
221	20240910	150000	45004524	1344	1344	1344	1344	1
222	20240910	145900	45003180	1340	1340	1340	1340	0
223	20240910	145800	45003180	1340	1340	1340	1340	0
224	20240910	145700	45003180	1340	1340	1340	1340	0
225	20240910	145600	45003180	1340	1340	1340	1340	0
226	20240910	145500	45003180	1340	1340	1340	1340	25
227	20240910	145400	44969680	1344	1344	1344	1344	1
228	20240910	145300	44968336	1344	1344	1344	1344	0
229	20240910	145200	44968336	1344	1344	1344	1344	0
230	20240910	145100	44968336	1344	1344	1344	1344	0
231	20240910	145000	44968336	1344	1344	1344	1344	0
232	20240910	144900	44968336	1344	1344	1344	1344	48
233	20240910	144800	44903824	1345	1345	1345	1345	0
234	20240910	144700	44903824	1345	1345	1345	1345	0
235	20240910	144600	44903824	1345	1345	1345	1345	0
236	20240910	144500	44903824	1345	1345	1345	1345	0
237	20240910	144400	44903824	1345	1345	1345	1345	0
238	20240910	144300	44903824	1345	1345	1345	1345	0
239	20240910	144200	44903824	1345	1345	1345	1345	0
240	20240910	144100	44903824	1345	1345	1345	1345	0
241	20240910	144000	44903824	1345	1345	1345	1345	0
242	20240910	143900	44903824	1345	1345	1345	1345	0
243	20240910	143800	44903824	1345	1345	1345	1345	0
244	20240910	143700	44903824	1345	1340	1345	1340	1348
245	20240910	143600	43095062	1340	1340	1340	1340	211
246	20240910	143500	42812322	1342	1342	1342	1342	0
247	20240910	143400	42812322	1342	1342	1342	1339	6008
248	20240910	143300	34764398	1344	1344	1344	1344	0
249	20240910	143200	34764398	1344	1344	1344	1344	0
250	20240910	143100	34764398	1344	1344	1344	1344	9
251	20240910	143000	34752302	1340	1340	1340	1340	0
252	20240910	142900	34752302	1340	1340	1340	1340	0
253	20240910	142800	34752302	1340	1340	1340	1340	0
254	20240910	142700	34752302	1340	1340	1340	1340	0
255	20240910	142600	34752302	1340	1340	1340	1340	0
256	20240910	142500	34752302	1340	1340	1340	1340	0
257	20240910	142400	34752302	1340	1340	1340	1340	0
258	20240910	142300	34752302	1340	1340	1340	1340	0
259	20240910	142200	34752302	1340	1340	1340	1340	0
260	20240910	142100	34752302	1340	1340	1340	1340	199
261	20240910	142000	34485642	1340	1340	1340	1340	0
262	20240910	141900	34485642	1340	1340	1340	1340	40
263	20240910	141800	34432042	1344	1344	1344	1344	0
264	20240910	141700	34432042	1344	1344	1344	1344	0
265	20240910	141600	34432042	1344	1344	1344	1344	0
266	20240910	141500	34432042	1344	1344	1344	1344	0
267	20240910	141400	34432042	1344	1344	1344	1344	10
268	20240910	141300	34418602	1343	1343	1343	1343	0
269	20240910	141200	34418602	1343	1343	1343	1343	3
270	20240910	141100	34414573	1343	1343	1343	1343	1
271	20240910	141000	34413230	1344	1344	1344	1344	100
272	20240910	140900	34278830	1343	1343	1343	1343	0
273	20240910	140800	34278830	1343	1343	1343	1343	1
274	20240910	140700	34277487	1340	1343	1343	1340	515
275	20240910	140600	33587351	1340	1340	1340	1340	0
276	20240910	140500	33587351	1340	1340	1340	1340	0
277	20240910	140400	33587351	1340	1340	1340	1340	0
278	20240910	140300	33587351	1340	1340	1340	1340	0
279	20240910	140200	33587351	1340	1343	1343	1340	2560
280	20240910	140100	30152638	1343	1343	1343	1343	99
281	20240910	140000	30019681	1343	1343	1343	1343	1
282	20240910	135900	30018338	1345	1345	1345	1345	0
283	20240910	135800	30018338	1345	1345	1345	1345	0
284	20240910	135700	30018338	1345	1345	1345	1345	0
285	20240910	135600	30018338	1345	1345	1345	1345	0
286	20240910	135500	30018338	1345	1345	1345	1345	0
287	20240910	135400	30018338	1345	1345	1345	1345	0
288	20240910	135300	30018338	1345	1345	1345	1345	0
289	20240910	135200	30018338	1345	1345	1345	1345	0
290	20240910	135100	30018338	1345	1345	1345	1345	0
291	20240910	135000	30018338	1345	1345	1345	1345	0
292	20240910	134900	30018338	1345	1345	1345	1345	10
293	20240910	134800	30004888	1345	1345	1345	1345	0
294	20240910	134700	30004888	1345	1345	1345	1345	0
295	20240910	134600	30004888	1345	1344	1345	1344	2
296	20240910	134500	30002199	1345	1345	1345	1345	0
297	20240910	134400	30002199	1345	1345	1345	1345	0
298	20240910	134300	30002199	1345	1345	1345	1345	0
299	20240910	134200	30002199	1345	1345	1345	1345	0
300	20240910	134100	30002199	1345	1345	1345	1345	0
301	20240910	134000	30002199	1345	1345	1345	1345	279
302	20240910	133900	29626944	1345	1345	1345	1345	607
303	20240910	133800	28810529	1345	1345	1345	1345	0
304	20240910	133700	28810529	1345	1345	1345	1345	0
305	20240910	133600	28810529	1345	1345	1345	1345	0
306	20240910	133500	28810529	1345	1345	1345	1345	4
307	20240910	133400	28805149	1345	1345	1345	1345	0
308	20240910	133300	28805149	1345	1345	1345	1345	0
309	20240910	133200	28805149	1345	1345	1345	1345	0
310	20240910	133100	28805149	1345	1345	1345	1345	0
311	20240910	133000	28805149	1345	1345	1345	1345	0
312	20240910	132900	28805149	1345	1345	1345	1345	0
313	20240910	132800	28805149	1345	1345	1345	1345	0
314	20240910	132700	28805149	1345	1345	1345	1345	0
315	20240910	132600	28805149	1345	1345	1345	1345	0
316	20240910	132500	28805149	1345	1345	1345	1345	8
317	20240910	132400	28794389	1345	1345	1345	1345	0
318	20240910	132300	28794389	1345	1345	1345	1345	0
319	20240910	132200	28794389	1345	1345	1345	1345	2
320	20240910	132100	28791699	1344	1344	1344	1344	0
321	20240910	132000	28791699	1344	1344	1344	1344	0
322	20240910	131900	28791699	1344	1344	1344	1344	0
323	20240910	131800	28791699	1344	1344	1344	1344	0
324	20240910	131700	28791699	1344	1344	1344	1344	0
325	20240910	131600	28791699	1344	1344	1344	1344	0
326	20240910	131500	28791699	1344	1344	1344	1344	0
327	20240910	131400	28791699	1344	1344	1344	1344	332
328	20240910	131300	28345491	1345	1345	1345	1345	0
329	20240910	131200	28345491	1345	1345	1345	1345	10
330	20240910	131100	28332041	1344	1344	1344	1344	0
331	20240910	131000	28332041	1344	1344	1344	1344	500
332	20240910	130900	27660041	1345	1345	1345	1345	13
333	20240910	130800	27642556	1345	1345	1345	1345	0
334	20240910	130700	27642556	1345	1345	1345	1345	0
335	20240910	130600	27642556	1345	1345	1345	1345	0
336	20240910	130500	27642556	1345	1345	1345	1345	0
337	20240910	130400	27642556	1345	1345	1345	1345	0
338	20240910	130300	27642556	1345	1345	1345	1345	0
339	20240910	130200	27642556	1345	1345	1345	1345	0
340	20240910	130100	27642556	1345	1345	1345	1345	0
341	20240910	130000	27642556	1345	1345	1345	1345	0
342	20240910	125900	27642556	1345	1345	1345	1345	0
343	20240910	125800	27642556	1345	1345	1345	1345	0
344	20240910	125700	27642556	1345	1347	1347	1345	627
345	20240910	125600	26799239	1345	1345	1345	1345	0
346	20240910	125500	26799239	1345	1345	1345	1345	0
347	20240910	125400	26799239	1345	1345	1345	1345	0
348	20240910	125300	26799239	1345	1345	1345	1345	0
349	20240910	125200	26799239	1345	1345	1345	1345	0
350	20240910	125100	26799239	1345	1345	1345	1345	0
351	20240910	125000	26799239	1345	1345	1345	1345	0
352	20240910	124900	26799239	1345	1345	1345	1345	0
353	20240910	124800	26799239	1345	1345	1345	1345	0
354	20240910	124700	26799239	1345	1345	1345	1345	0
355	20240910	124600	26799239	1345	1345	1345	1345	0
356	20240910	124500	26799239	1345	1345	1345	1345	1
357	20240910	124400	26797894	1347	1347	1347	1347	0
358	20240910	124300	26797894	1347	1347	1347	1347	0
359	20240910	124200	26797894	1347	1347	1347	1347	1
360	20240910	124100	26796547	1347	1347	1347	1347	0
361	20240910	124000	26796547	1347	1347	1347	1347	0
362	20240910	123900	26796547	1347	1347	1347	1347	0
363	20240910	123800	26796547	1347	1347	1347	1347	0
364	20240910	123700	26796547	1347	1347	1347	1347	0
365	20240910	123600	26796547	1347	1347	1347	1347	0
366	20240910	123500	26796547	1347	1347	1347	1347	1
367	20240910	123400	26795200	1347	1347	1347	1347	0
368	20240910	123300	26795200	1347	1347	1347	1347	40
369	20240910	123200	26741320	1347	1347	1347	1347	0
370	20240910	123100	26741320	1347	1347	1347	1347	0
371	20240910	123000	26741320	1347	1347	1347	1347	0
372	20240910	122900	26741320	1347	1347	1347	1347	1
373	20240910	122800	26739973	1345	1345	1345	1345	0
374	20240910	122700	26739973	1345	1345	1345	1345	652
375	20240910	122600	25863033	1348	1348	1348	1348	0
376	20240910	122500	25863033	1348	1348	1348	1348	0
377	20240910	122400	25863033	1348	1348	1348	1348	1
378	20240910	122300	25861685	1345	1345	1345	1345	0
379	20240910	122200	25861685	1345	1345	1345	1345	0
380	20240910	122100	25861685	1345	1345	1345	1345	0
381	20240910	122000	25861685	1345	1345	1345	1345	0
382	20240910	121900	25861685	1345	1345	1345	1345	0
383	20240910	121800	25861685	1345	1345	1345	1345	0
384	20240910	121700	25861685	1345	1345	1345	1345	0
385	20240910	121600	25861685	1345	1347	1347	1345	379
386	20240910	121500	25351686	1347	1347	1347	1347	23
387	20240910	121400	25320705	1348	1348	1348	1348	0
388	20240910	121300	25320705	1348	1348	1348	1348	0
389	20240910	121200	25320705	1348	1348	1348	1348	0
390	20240910	121100	25320705	1348	1348	1348	1348	0
391	20240910	121000	25320705	1348	1348	1348	1348	0
392	20240910	120900	25320705	1348	1348	1348	1348	0
393	20240910	120800	25320705	1348	1348	1348	1348	0
394	20240910	120700	25320705	1348	1348	1348	1348	0
395	20240910	120600	25320705	1348	1348	1348	1348	1
396	20240910	120500	25319357	1346	1346	1346	1346	0
397	20240910	120400	25319357	1346	1346	1346	1346	0
398	20240910	120300	25319357	1346	1346	1346	1346	0
399	20240910	120200	25319357	1346	1347	1347	1346	3000
400	20240910	120100	21281355	1346	1346	1346	1346	0
401	20240910	120000	21281355	1346	1346	1346	1346	0
402	20240910	115900	21281355	1346	1346	1346	1346	0
403	20240910	115800	21281355	1346	1346	1346	1346	0
404	20240910	115700	21281355	1346	1346	1346	1346	0
405	20240910	115600	21281355	1346	1346	1346	1346	0
406	20240910	115500	21281355	1346	1346	1346	1346	0
407	20240910	115400	21281355	1346	1346	1346	1346	0
408	20240910	115300	21281355	1346	1346	1346	1346	0
409	20240910	115200	21281355	1346	1346	1346	1346	0
410	20240910	115100	21281355	1346	1346	1346	1346	0
411	20240910	115000	21281355	1346	1346	1346	1346	0
412	20240910	114900	21281355	1346	1346	1346	1346	0
413	20240910	114800	21281355	1346	1346	1346	1346	0
414	20240910	114700	21281355	1346	1346	1346	1346	0
415	20240910	114600	21281355	1346	1346	1346	1346	0
416	20240910	114500	21281355	1346	1346	1346	1346	0
417	20240910	114400	21281355	1346	1346	1346	1346	0
418	20240910	114300	21281355	1346	1346	1346	1346	0
419	20240910	114200	21281355	1346	1346	1346	1346	0
420	20240910	114100	21281355	1346	1346	1346	1346	0
421	20240910	114000	21281355	1346	1346	1346	1346	0
422	20240910	113900	21281355	1346	1346	1346	1346	0
423	20240910	113800	21281355	1346	1347	1347	1346	398
424	20240910	113700	20745643	1346	1346	1346	1346	0
425	20240910	113600	20745643	1346	1347	1347	1346	435
426	20240910	113500	20160126	1346	1346	1346	1346	0
427	20240910	113400	20160126	1346	1346	1346	1346	0
428	20240910	113300	20160126	1346	1346	1346	1346	0
429	20240910	113200	20160126	1346	1347	1347	1346	16
430	20240910	113100	20138582	1349	1349	1349	1349	5
431	20240910	113000	20131837	1349	1349	1349	1349	0
432	20240910	112900	20131837	1349	1349	1349	1349	0
433	20240910	112800	20131837	1349	1349	1349	1349	0
434	20240910	112700	20131837	1349	1349	1349	1349	0
435	20240910	112600	20131837	1349	1349	1349	1349	0
436	20240910	112500	20131837	1349	1349	1349	1349	0
437	20240910	112400	20131837	1349	1349	1349	1349	305
438	20240910	112300	19720392	1349	1349	1349	1349	0
439	20240910	112200	19720392	1349	1349	1349	1349	0
440	20240910	112100	19720392	1349	1349	1349	1349	0
441	20240910	112000	19720392	1349	1349	1349	1349	0
442	20240910	111900	19720392	1349	1349	1349	1348	102
443	20240910	111800	19582795	1349	1349	1349	1349	54
444	20240910	111700	19509949	1351	1351	1351	1351	0
445	20240910	111600	19509949	1351	1351	1351	1351	0
446	20240910	111500	19509949	1351	1351	1351	1351	7
447	20240910	111400	19500492	1350	1350	1350	1350	7
448	20240910	111300	19491042	1351	1351	1351	1351	34
449	20240910	111200	19445108	1352	1352	1352	1352	7
450	20240910	111100	19435644	1350	1350	1350	1350	0
451	20240910	111000	19435644	1350	1350	1350	1350	0
452	20240910	110900	19435644	1350	1350	1350	1350	0
453	20240910	110800	19435644	1350	1350	1350	1350	0
454	20240910	110700	19435644	1350	1350	1350	1350	0
455	20240910	110600	19435644	1350	1350	1350	1350	0
456	20240910	110500	19435644	1350	1350	1350	1350	0
457	20240910	110400	19435644	1350	1350	1350	1350	270
458	20240910	110300	19071144	1352	1352	1352	1352	0
459	20240910	110200	19071144	1352	1352	1352	1352	4
460	20240910	110100	19065736	1352	1352	1352	1352	4
461	20240910	110000	19060328	1352	1352	1352	1352	0
462	20240910	105900	19060328	1352	1352	1352	1352	0
463	20240910	105800	19060328	1352	1352	1352	1352	0
464	20240910	105700	19060328	1352	1352	1352	1352	0
465	20240910	105600	19060328	1352	1352	1352	1352	0
466	20240910	105500	19060328	1352	1352	1352	1352	0
467	20240910	105400	19060328	1352	1352	1352	1352	0
468	20240910	105300	19060328	1352	1352	1352	1352	0
469	20240910	105200	19060328	1352	1352	1352	1352	20
470	20240910	105100	19033288	1352	1352	1352	1352	0
471	20240910	105000	19033288	1352	1352	1352	1352	0
472	20240910	104900	19033288	1352	1352	1352	1352	0
473	20240910	104800	19033288	1352	1352	1352	1352	0
474	20240910	104700	19033288	1352	1352	1352	1352	0
475	20240910	104600	19033288	1352	1352	1352	1352	0
476	20240910	104500	19033288	1352	1352	1352	1352	0
477	20240910	104400	19033288	1352	1350	1352	1350	61
478	20240910	104300	18950936	1352	1352	1352	1352	0
479	20240910	104200	18950936	1352	1352	1352	1352	0
480	20240910	104100	18950936	1352	1352	1352	1352	0
481	20240910	104000	18950936	1352	1352	1352	1352	0
482	20240910	103900	18950936	1352	1352	1352	1352	1
483	20240910	103800	18949584	1350	1350	1350	1350	0
484	20240910	103700	18949584	1350	1351	1351	1350	39
485	20240910	103600	18896896	1351	1351	1351	1351	400
486	20240910	103500	18356496	1352	1352	1352	1352	0
487	20240910	103400	18356496	1352	1352	1352	1352	0
488	20240910	103300	18356496	1352	1352	1352	1352	109
489	20240910	103200	18209128	1354	1354	1354	1354	0
490	20240910	103100	18209128	1354	1354	1354	1354	0
491	20240910	103000	18209128	1354	1354	1354	1354	62
492	20240910	102900	18125180	1354	1354	1354	1354	2
493	20240910	102800	18122472	1354	1354	1354	1354	0
494	20240910	102700	18122472	1354	1354	1354	1354	2
495	20240910	102600	18119764	1354	1354	1354	1354	0
496	20240910	102500	18119764	1354	1354	1354	1354	1
497	20240910	102400	18118410	1355	1355	1355	1355	0
498	20240910	102300	18118410	1355	1355	1355	1355	100
499	20240910	102200	17982910	1355	1354	1355	1354	3
500	20240910	102100	17978846	1354	1354	1354	1354	0
501	20240910	102000	17978846	1354	1354	1354	1354	0
502	20240910	101900	17978846	1354	1354	1354	1354	202
503	20240910	101800	17705338	1354	1354	1354	1354	300
504	20240910	101700	17299138	1355	1355	1355	1355	0
505	20240910	101600	17299138	1355	1355	1355	1355	0
506	20240910	101500	17299138	1355	1355	1355	1355	0
507	20240910	101400	17299138	1355	1355	1355	1355	0
508	20240910	101300	17299138	1355	1355	1355	1355	35
509	20240910	101200	17251713	1355	1355	1355	1355	0
510	20240910	101100	17251713	1355	1355	1355	1355	0
511	20240910	101000	17251713	1355	1355	1355	1355	0
512	20240910	100900	17251713	1355	1355	1355	1355	0
513	20240910	100800	17251713	1355	1355	1355	1355	0
514	20240910	100700	17251713	1355	1355	1355	1355	10
515	20240910	100600	17238163	1355	1355	1355	1355	0
516	20240910	100500	17238163	1355	1355	1355	1355	0
517	20240910	100400	17238163	1355	1355	1355	1355	9
518	20240910	100300	17225968	1355	1354	1355	1354	341
519	20240910	100200	16764244	1354	1354	1354	1354	200
520	20240910	100100	16493444	1354	1354	1354	1354	50
521	20240910	100000	16425744	1354	1354	1354	1354	0
522	20240910	095900	16425744	1354	1354	1354	1354	0
523	20240910	095800	16425744	1354	1353	1354	1353	2940
524	20240910	095700	12447646	1353	1353	1353	1353	0
525	20240910	095600	12447646	1353	1352	1353	1352	701
526	20240910	095500	11499194	1351	1351	1351	1351	73
527	20240910	095400	11400571	1351	1351	1351	1351	292
528	20240910	095300	11006079	1351	1351	1351	1351	50
529	20240910	095200	10938529	1351	1351	1351	1351	0
530	20240910	095100	10938529	1351	1351	1351	1351	0
531	20240910	095000	10938529	1351	1351	1351	1351	0
532	20240910	094900	10938529	1351	1351	1351	1351	0
533	20240910	094800	10938529	1351	1351	1351	1351	1
534	20240910	094700	10937178	1346	1346	1346	1346	0
535	20240910	094600	10937178	1346	1349	1349	1346	400
536	20240910	094500	10398742	1351	1351	1351	1351	1
537	20240910	094400	10397391	1347	1348	1348	1347	13
538	20240910	094300	10379878	1348	1348	1348	1348	0
539	20240910	094200	10379878	1348	1348	1348	1348	0
540	20240910	094100	10379878	1348	1348	1348	1347	322
541	20240910	094000	9945824	1348	1348	1348	1348	105
542	20240910	093900	9804284	1348	1348	1348	1348	17
543	20240910	093800	9781368	1348	1348	1348	1348	9
544	20240910	093700	9769236	1349	1347	1349	1347	23
545	20240910	093600	9738249	1349	1349	1349	1348	194
546	20240910	093500	9476573	1350	1349	1350	1349	37
547	20240910	093400	9426656	1350	1350	1350	1350	0
548	20240910	093300	9426656	1350	1350	1350	1350	0
549	20240910	093200	9426656	1350	1350	1350	1350	0
550	20240910	093100	9426656	1350	1350	1350	1350	0
551	20240910	093000	9426656	1350	1350	1350	1350	0
552	20240910	092900	9426656	1350	1350	1350	1350	11
553	20240910	092800	9411806	1350	1350	1350	1350	0
554	20240910	092700	9411806	1350	1350	1350	1350	7
555	20240910	092600	9402356	1350	1350	1350	1350	68
556	20240910	092500	9310556	1353	1353	1353	1353	0
557	20240910	092400	9310556	1353	1353	1353	1353	0
558	20240910	092300	9310556	1353	1353	1353	1353	0
559	20240910	092200	9310556	1353	1353	1353	1353	0
560	20240910	092100	9310556	1353	1353	1353	1353	0
561	20240910	092000	9310556	1353	1353	1353	1353	0
562	20240910	091900	9310556	1353	1353	1353	1353	0
563	20240910	091800	9310556	1353	1353	1353	1353	0
564	20240910	091700	9310556	1353	1353	1353	1353	0
565	20240910	091600	9310556	1353	1353	1353	1353	0
566	20240910	091500	9310556	1353	1353	1353	1353	2
567	20240910	091400	9307850	1353	1353	1353	1353	5
568	20240910	091300	9301085	1354	1354	1354	1354	0
569	20240910	091200	9301085	1354	1354	1354	1354	0
570	20240910	091100	9301085	1354	1354	1354	1354	0
571	20240910	091000	9301085	1354	1354	1354	1354	1
572	20240910	090900	9299731	1354	1351	1354	1351	10
573	20240910	090800	9286218	1355	1355	1355	1355	111
574	20240910	090700	9135813	1355	1355	1355	1355	211
575	20240910	090600	8849908	1355	1353	1355	1353	221
576	20240910	090500	8550566	1354	1353	1354	1353	2
577	20240910	090400	8547859	1352	1352	1352	1352	1
578	20240910	090300	8546507	1351	1345	1351	1345	3181
579	20240910	090200	4260985	1345	1345	1345	1345	1
580	20240910	090100	4259640	1338	1338	1338	1338	499
581	20240910	090000	3591978	1338	1338	1338	1338	2081