KissMeData/069920/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194400	189551512	1605	1605	1605	1605	3273
3	20240913	194300	189551512	1605	1605	1605	1605	0
4	20240913	194200	189551512	1605	1605	1605	1605	0
5	20240913	194100	189551512	1605	1605	1605	1605	0
6	20240913	194000	189551512	1605	1605	1605	1605	0
7	20240913	193900	189551512	1605	1605	1605	1605	0
8	20240913	193800	189551512	1605	1605	1605	1605	0
9	20240913	193700	189551512	1605	1605	1605	1605	0
10	20240913	193600	189551512	1605	1605	1605	1605	0
11	20240913	193500	189551512	1605	1605	1605	1605	0
12	20240913	193400	189551512	1605	1605	1605	1605	0
13	20240913	193300	189551512	1605	1605	1605	1605	0
14	20240913	193200	189551512	1605	1605	1605	1605	0
15	20240913	193100	189551512	1605	1605	1605	1605	0
16	20240913	193000	189551512	1605	1605	1605	1605	0
17	20240913	192900	189551512	1605	1605	1605	1605	0
18	20240913	192800	189551512	1605	1605	1605	1605	0
19	20240913	192700	189551512	1605	1605	1605	1605	0
20	20240913	192600	189551512	1605	1605	1605	1605	0
21	20240913	192500	189551512	1605	1605	1605	1605	0
22	20240913	192400	189551512	1605	1605	1605	1605	0
23	20240913	192300	189551512	1605	1605	1605	1605	0
24	20240913	192200	189551512	1605	1605	1605	1605	0
25	20240913	192100	189551512	1605	1605	1605	1605	0
26	20240913	192000	189551512	1605	1605	1605	1605	0
27	20240913	191900	189551512	1605	1605	1605	1605	0
28	20240913	191800	189551512	1605	1605	1605	1605	0
29	20240913	191700	189551512	1605	1605	1605	1605	0
30	20240913	191600	189551512	1605	1605	1605	1605	0
31	20240913	191500	189551512	1605	1605	1605	1605	0
32	20240913	191400	189551512	1605	1605	1605	1605	3273
33	20240913	191300	189551512	1605	1605	1605	1605	0
34	20240913	191200	189551512	1605	1605	1605	1605	0
35	20240913	191100	189551512	1605	1605	1605	1605	0
36	20240913	191000	189551512	1605	1605	1605	1605	0
37	20240913	190900	189551512	1605	1605	1605	1605	0
38	20240913	190800	189551512	1605	1605	1605	1605	0
39	20240913	190700	189551512	1605	1605	1605	1605	0
40	20240913	190600	189551512	1605	1605	1605	1605	0
41	20240913	190500	189551512	1605	1605	1605	1605	0
42	20240913	190400	189551512	1605	1605	1605	1605	0
43	20240913	190300	189551512	1605	1605	1605	1605	0
44	20240913	190200	189551512	1605	1605	1605	1605	0
45	20240913	190100	189551512	1605	1605	1605	1605	0
46	20240913	190000	189551512	1605	1605	1605	1605	0
47	20240913	185900	189551512	1605	1605	1605	1605	0
48	20240913	185800	189551512	1605	1605	1605	1605	0
49	20240913	185700	189551512	1605	1605	1605	1605	0
50	20240913	185600	189551512	1605	1605	1605	1605	0
51	20240913	185500	189551512	1605	1605	1605	1605	0
52	20240913	185400	189551512	1605	1605	1605	1605	0
53	20240913	185300	189551512	1605	1605	1605	1605	0
54	20240913	185200	189551512	1605	1605	1605	1605	0
55	20240913	185100	189551512	1605	1605	1605	1605	0
56	20240913	185000	189551512	1605	1605	1605	1605	0
57	20240913	184900	189551512	1605	1605	1605	1605	0
58	20240913	184800	189551512	1605	1605	1605	1605	0
59	20240913	184700	189551512	1605	1605	1605	1605	0
60	20240913	184600	189551512	1605	1605	1605	1605	0
61	20240913	184500	189551512	1605	1605	1605	1605	0
62	20240913	184400	189551512	1605	1605	1605	1605	3273
63	20240913	184300	189551512	1605	1605	1605	1605	0
64	20240913	184200	189551512	1605	1605	1605	1605	0
65	20240913	184100	189551512	1605	1605	1605	1605	0
66	20240913	184000	189551512	1605	1605	1605	1605	0
67	20240913	183900	189551512	1605	1605	1605	1605	0
68	20240913	183800	189551512	1605	1605	1605	1605	0
69	20240913	183700	189551512	1605	1605	1605	1605	0
70	20240913	183600	189551512	1605	1605	1605	1605	0
71	20240913	183500	189551512	1605	1605	1605	1605	0
72	20240913	183400	189551512	1605	1605	1605	1605	0
73	20240913	183300	189551512	1605	1605	1605	1605	0
74	20240913	183200	189551512	1605	1605	1605	1605	0
75	20240913	183100	189551512	1605	1605	1605	1605	0
76	20240913	183000	189551512	1605	1605	1605	1605	0
77	20240913	182900	189551512	1605	1605	1605	1605	0
78	20240913	182800	189551512	1605	1605	1605	1605	0
79	20240913	182700	189551512	1605	1605	1605	1605	0
80	20240913	182600	189551512	1605	1605	1605	1605	0
81	20240913	182500	189551512	1605	1605	1605	1605	0
82	20240913	182400	189551512	1605	1605	1605	1605	0
83	20240913	182300	189551512	1605	1605	1605	1605	0
84	20240913	182200	189551512	1605	1605	1605	1605	0
85	20240913	182100	189551512	1605	1605	1605	1605	0
86	20240913	182000	189551512	1605	1605	1605	1605	0
87	20240913	181900	189551512	1605	1605	1605	1605	0
88	20240913	181800	189551512	1605	1605	1605	1605	0
89	20240913	181700	189551512	1605	1605	1605	1605	0
90	20240913	181600	189551512	1605	1605	1605	1605	0
91	20240913	181500	189551512	1605	1605	1605	1605	0
92	20240913	181400	189551512	1605	1605	1605	1605	3273
93	20240913	181300	189551512	1605	1605	1605	1605	0
94	20240913	181200	189551512	1605	1605	1605	1605	0
95	20240913	181100	189551512	1605	1605	1605	1605	0
96	20240913	181000	189551512	1605	1605	1605	1605	0
97	20240913	180900	189551512	1605	1605	1605	1605	0
98	20240913	180800	189551512	1605	1605	1605	1605	0
99	20240913	180700	189551512	1605	1605	1605	1605	0
100	20240913	180600	189551512	1605	1605	1605	1605	0
101	20240913	180500	189551512	1605	1605	1605	1605	0
102	20240913	180400	189551512	1605	1605	1605	1605	0
103	20240913	180300	189551512	1605	1605	1605	1605	0
104	20240913	180200	189551512	1605	1605	1605	1605	0
105	20240913	180100	189551512	1605	1605	1605	1605	0
106	20240913	180000	189551512	1605	1605	1605	1605	0
107	20240913	175900	189551512	1605	1605	1605	1605	0
108	20240913	175800	189551512	1605	1605	1605	1605	0
109	20240913	175700	189551512	1605	1605	1605	1605	0
110	20240913	175600	189551512	1605	1605	1605	1605	0
111	20240913	175500	189551512	1605	1605	1605	1605	0
112	20240913	175400	189551512	1605	1605	1605	1605	0
113	20240913	175300	189551512	1605	1605	1605	1605	0
114	20240913	175200	189551512	1605	1605	1605	1605	0
115	20240913	175100	189551512	1605	1605	1605	1605	0
116	20240913	175000	189551512	1605	1605	1605	1605	0
117	20240913	174900	189551512	1605	1605	1605	1605	0
118	20240913	174800	189551512	1605	1605	1605	1605	0
119	20240913	174700	189551512	1605	1605	1605	1605	0
120	20240913	174600	189551512	1605	1605	1605	1605	0
121	20240913	174500	189551512	1605	1605	1605	1605	0
122	20240913	174400	189551512	1605	1605	1605	1605	3273
123	20240913	174300	189551512	1605	1605	1605	1605	0
124	20240913	174200	189551512	1605	1605	1605	1605	0
125	20240913	174100	189551512	1605	1605	1605	1605	0
126	20240913	174000	189551512	1605	1605	1605	1605	0
127	20240913	173900	189551512	1605	1605	1605	1605	0
128	20240913	173800	189551512	1605	1605	1605	1605	0
129	20240913	173700	189551512	1605	1605	1605	1605	0
130	20240913	173600	189551512	1605	1605	1605	1605	0
131	20240913	173500	189551512	1605	1605	1605	1605	0
132	20240913	173400	189551512	1605	1605	1605	1605	0
133	20240913	173300	189551512	1605	1605	1605	1605	0
134	20240913	173200	189551512	1605	1605	1605	1605	0
135	20240913	173100	189551512	1605	1605	1605	1605	0
136	20240913	173000	189551512	1605	1605	1605	1605	0
137	20240913	172900	189551512	1605	1605	1605	1605	0
138	20240913	172800	189551512	1605	1605	1605	1605	0
139	20240913	172700	189551512	1605	1605	1605	1605	0
140	20240913	172600	189551512	1605	1605	1605	1605	0
141	20240913	172500	189551512	1605	1605	1605	1605	0
142	20240913	172400	189551512	1605	1605	1605	1605	0
143	20240913	172300	189551512	1605	1605	1605	1605	0
144	20240913	172200	189551512	1605	1605	1605	1605	0
145	20240913	172100	189551512	1605	1605	1605	1605	0
146	20240913	172000	189551512	1605	1605	1605	1605	0
147	20240913	171900	189551512	1605	1605	1605	1605	0
148	20240913	171800	189551512	1605	1605	1605	1605	0
149	20240913	171700	189551512	1605	1605	1605	1605	0
150	20240913	171600	189551512	1605	1605	1605	1605	0
151	20240913	171500	189551512	1605	1605	1605	1605	0
152	20240913	171400	189551512	1605	1605	1605	1605	3273
153	20240913	171300	189551512	1605	1605	1605	1605	0
154	20240913	171200	189551512	1605	1605	1605	1605	0
155	20240913	171100	189551512	1605	1605	1605	1605	0
156	20240913	171000	189551512	1605	1605	1605	1605	0
157	20240913	170900	189551512	1605	1605	1605	1605	0
158	20240913	170800	189551512	1605	1605	1605	1605	0
159	20240913	170700	189551512	1605	1605	1605	1605	0
160	20240913	170600	189551512	1605	1605	1605	1605	0
161	20240913	170500	189551512	1605	1605	1605	1605	0
162	20240913	170400	189551512	1605	1605	1605	1605	0
163	20240913	170300	189551512	1605	1605	1605	1605	0
164	20240913	170200	189551512	1605	1605	1605	1605	0
165	20240913	170100	189551512	1605	1605	1605	1605	0
166	20240913	170000	189551512	1605	1605	1605	1605	0
167	20240913	165900	189551512	1605	1605	1605	1605	0
168	20240913	165800	189551512	1605	1605	1605	1605	0
169	20240913	165700	189551512	1605	1605	1605	1605	0
170	20240913	165600	189551512	1605	1605	1605	1605	0
171	20240913	165500	189551512	1605	1605	1605	1605	0
172	20240913	165400	189551512	1605	1605	1605	1605	0
173	20240913	165300	189551512	1605	1605	1605	1605	0
174	20240913	165200	189551512	1605	1605	1605	1605	0
175	20240913	165100	189551512	1605	1605	1605	1605	0
176	20240913	165000	189551512	1605	1605	1605	1605	0
177	20240913	164900	189551512	1605	1605	1605	1605	0
178	20240913	164800	189551512	1605	1605	1605	1605	0
179	20240913	164700	189551512	1605	1605	1605	1605	0
180	20240913	164600	189551512	1605	1605	1605	1605	0
181	20240913	164500	189551512	1605	1605	1605	1605	0
182	20240913	164400	189551512	1605	1605	1605	1605	3273
183	20240913	164300	189551512	1605	1605	1605	1605	0
184	20240913	164200	189551512	1605	1605	1605	1605	0
185	20240913	164100	189551512	1605	1605	1605	1605	0
186	20240913	164000	189551512	1605	1605	1605	1605	0
187	20240913	163900	189551512	1605	1605	1605	1605	0
188	20240913	163800	189551512	1605	1605	1605	1605	0
189	20240913	163700	189551512	1605	1605	1605	1605	0
190	20240913	163600	189551512	1605	1605	1605	1605	0
191	20240913	163500	189551512	1605	1605	1605	1605	0
192	20240913	163400	189551512	1605	1605	1605	1605	0
193	20240913	163300	189551512	1605	1605	1605	1605	0
194	20240913	163200	189551512	1605	1605	1605	1605	0
195	20240913	163100	189551512	1605	1605	1605	1605	0
196	20240913	163000	189551512	1605	1605	1605	1605	0
197	20240913	162900	189551512	1605	1605	1605	1605	0
198	20240913	162800	189551512	1605	1605	1605	1605	0
199	20240913	162700	189551512	1605	1605	1605	1605	0
200	20240913	162600	189551512	1605	1605	1605	1605	0
201	20240913	162500	189551512	1605	1605	1605	1605	0
202	20240913	162400	189551512	1605	1605	1605	1605	0
203	20240913	162300	189551512	1605	1605	1605	1605	0
204	20240913	162200	189551512	1605	1605	1605	1605	0
205	20240913	162100	189551512	1605	1605	1605	1605	0
206	20240913	162000	189551512	1605	1605	1605	1605	0
207	20240913	161900	189551512	1605	1605	1605	1605	0
208	20240913	161800	189551512	1605	1605	1605	1605	0
209	20240913	161700	189551512	1605	1605	1605	1605	0
210	20240913	161600	189551512	1605	1605	1605	1605	0
211	20240913	161500	189551512	1605	1605	1605	1605	0
212	20240913	161400	189551512	1605	1605	1605	1605	3273
213	20240913	161300	189551512	1605	1605	1605	1605	0
214	20240913	161200	189551512	1605	1605	1605	1605	0
215	20240913	161100	189551512	1605	1605	1605	1605	0
216	20240913	161000	189551512	1605	1605	1605	1605	0
217	20240913	160900	189551512	1605	1605	1605	1605	0
218	20240913	160800	189551512	1605	1605	1605	1605	0
219	20240913	160700	189551512	1605	1605	1605	1605	0
220	20240913	160600	189551512	1605	1605	1605	1605	0
221	20240913	160500	189551512	1605	1605	1605	1605	0
222	20240913	160400	189551512	1605	1605	1605	1605	0
223	20240913	160300	189551512	1605	1605	1605	1605	0
224	20240913	160200	189551512	1605	1605	1605	1605	0
225	20240913	160100	189551512	1605	1605	1605	1605	0
226	20240913	160000	189551512	1605	1605	1605	1605	0
227	20240913	155900	189551512	1605	1605	1605	1605	0
228	20240913	155800	189551512	1605	1605	1605	1605	0
229	20240913	155700	189551512	1605	1605	1605	1605	0
230	20240913	155600	189551512	1605	1605	1605	1605	0
231	20240913	155500	189551512	1605	1605	1605	1605	0
232	20240913	155400	189551512	1605	1605	1605	1605	0
233	20240913	155300	189551512	1605	1605	1605	1605	0
234	20240913	155200	189551512	1605	1605	1605	1605	0
235	20240913	155100	189551512	1605	1605	1605	1605	0
236	20240913	155000	189551512	1605	1605	1605	1605	0
237	20240913	154900	189551512	1605	1605	1605	1605	0
238	20240913	154800	189551512	1605	1605	1605	1605	0
239	20240913	154700	189551512	1605	1605	1605	1605	0
240	20240913	154600	189551512	1605	1605	1605	1605	0
241	20240913	154500	189551512	1605	1605	1605	1605	0
242	20240913	154400	189551512	1605	1605	1605	1605	3273
243	20240913	154300	189551512	1605	1605	1605	1605	0
244	20240913	154200	189551512	1605	1605	1605	1605	0
245	20240913	154100	189551512	1605	1605	1605	1605	0
246	20240913	154000	189551512	1605	1605	1605	1605	0
247	20240913	153900	189551512	1605	1605	1605	1605	0
248	20240913	153800	189551512	1605	1605	1605	1605	0
249	20240913	153700	189551512	1605	1605	1605	1605	0
250	20240913	153600	189551512	1605	1605	1605	1605	0
251	20240913	153500	189551512	1605	1605	1605	1605	0
252	20240913	153400	189551512	1605	1605	1605	1605	0
253	20240913	153300	189551512	1605	1605	1605	1605	0
254	20240913	153200	189551512	1605	1605	1605	1605	0
255	20240913	153100	189551512	1605	1605	1605	1605	0
256	20240913	153000	189551512	1605	1605	1605	1605	3273
257	20240913	152900	184298347	1618	1618	1618	1618	0
258	20240913	152800	184298347	1618	1618	1618	1618	0
259	20240913	152700	184298347	1618	1618	1618	1618	0
260	20240913	152600	184298347	1618	1618	1618	1618	0
261	20240913	152500	184298347	1618	1618	1618	1618	0
262	20240913	152400	184298347	1618	1618	1618	1618	0
263	20240913	152300	184298347	1618	1618	1618	1618	0
264	20240913	152200	184298347	1618	1618	1618	1618	0
265	20240913	152100	184298347	1618	1618	1618	1618	0
266	20240913	152000	184298347	1618	1618	1618	1618	0
267	20240913	151900	184298347	1618	1631	1632	1618	1702
268	20240913	151800	181540286	1631	1630	1632	1630	12
269	20240913	151700	181520714	1631	1634	1635	1630	15
270	20240913	151600	181496213	1635	1635	1635	1635	1
271	20240913	151500	181494578	1636	1636	1636	1636	2
272	20240913	151400	181491306	1636	1636	1636	1636	16
273	20240913	151300	181465130	1636	1635	1636	1635	7
274	20240913	151200	181453683	1621	1624	1624	1621	122
275	20240913	151100	181255620	1636	1636	1636	1636	56
276	20240913	151000	181164004	1636	1636	1636	1636	0
277	20240913	150900	181164004	1636	1636	1636	1636	0
278	20240913	150800	181164004	1636	1636	1636	1636	118
279	20240913	150700	180970956	1636	1636	1636	1636	0
280	20240913	150600	180970956	1636	1636	1636	1636	0
281	20240913	150500	180970956	1636	1636	1636	1636	0
282	20240913	150400	180970956	1636	1636	1636	1636	0
283	20240913	150300	180970956	1636	1636	1636	1636	0
284	20240913	150200	180970956	1636	1636	1636	1636	0
285	20240913	150100	180970956	1636	1636	1636	1636	1
286	20240913	150000	180969320	1621	1622	1622	1621	386
287	20240913	145900	180343595	1637	1636	1637	1636	101
288	20240913	145800	180178355	1635	1635	1635	1635	1
289	20240913	145700	180176720	1633	1633	1633	1633	0
290	20240913	145600	180176720	1633	1633	1633	1633	0
291	20240913	145500	180176720	1633	1633	1633	1633	0
292	20240913	145400	180176720	1633	1633	1633	1633	12
293	20240913	145300	180157124	1635	1635	1635	1635	0
294	20240913	145200	180157124	1635	1635	1635	1635	0
295	20240913	145100	180157124	1635	1624	1635	1624	165
296	20240913	145000	179889142	1624	1624	1624	1624	0
297	20240913	144900	179889142	1624	1624	1624	1624	1
298	20240913	144800	179887518	1624	1624	1624	1624	0
299	20240913	144700	179887518	1624	1624	1624	1624	68
300	20240913	144600	179777086	1637	1630	1637	1630	177
301	20240913	144500	179487525	1625	1615	1625	1615	3448
302	20240913	144400	173907391	1615	1615	1615	1615	100
303	20240913	144300	173745891	1615	1614	1615	1614	101
304	20240913	144200	173582876	1610	1610	1610	1610	0
305	20240913	144100	173582876	1610	1611	1611	1610	100
306	20240913	144000	173421796	1615	1615	1615	1615	0
307	20240913	143900	173421796	1615	1614	1615	1614	22
308	20240913	143800	173386286	1610	1610	1610	1610	33
309	20240913	143700	173333156	1610	1610	1610	1610	67
310	20240913	143600	173225286	1615	1615	1615	1615	0
311	20240913	143500	173225286	1615	1615	1615	1615	10
312	20240913	143400	173209136	1615	1612	1615	1612	184
313	20240913	143300	172912398	1612	1612	1612	1612	2
314	20240913	143200	172909174	1610	1610	1610	1610	0
315	20240913	143100	172909174	1610	1610	1610	1610	57
316	20240913	143000	172817404	1610	1610	1610	1610	1
317	20240913	142900	172815794	1608	1608	1608	1608	0
318	20240913	142800	172815794	1608	1610	1610	1608	155
319	20240913	142700	172566354	1610	1610	1610	1610	0
320	20240913	142600	172566354	1610	1609	1610	1609	76
321	20240913	142500	172444069	1609	1601	1609	1600	75
322	20240913	142400	172323985	1600	1601	1601	1600	267
323	20240913	142300	171896764	1609	1609	1609	1609	300
324	20240913	142200	171414064	1610	1601	1610	1601	41
325	20240913	142100	171348414	1610	1610	1610	1610	1
326	20240913	142000	171346804	1613	1608	1613	1608	801
327	20240913	141900	170057743	1602	1608	1608	1602	251
328	20240913	141800	169655611	1607	1607	1607	1607	300
329	20240913	141700	169173511	1603	1607	1608	1603	325
330	20240913	141600	168651455	1605	1604	1605	1604	169
331	20240913	141500	168380219	1608	1608	1608	1608	0
332	20240913	141400	168380219	1608	1607	1608	1607	629
333	20240913	141300	167369070	1600	1600	1600	1600	7
334	20240913	141200	167357870	1600	1600	1600	1600	601
335	20240913	141100	166396270	1600	1600	1600	1600	1
336	20240913	141000	166394670	1600	1600	1600	1600	100
337	20240913	140900	166234670	1600	1595	1600	1595	5
338	20240913	140800	166226685	1599	1599	1599	1599	1
339	20240913	140700	166225086	1600	1599	1600	1599	6
340	20240913	140600	166215491	1591	1598	1598	1591	1619
341	20240913	140500	163637632	1599	1600	1600	1599	55
342	20240913	140400	163549686	1600	1604	1604	1600	261
343	20240913	140300	163132082	1596	1602	1604	1596	1116
344	20240913	140200	161347555	1615	1600	1615	1600	31
345	20240913	140100	161297940	1600	1600	1600	1600	0
346	20240913	140000	161297940	1600	1601	1616	1600	2332
347	20240913	135900	157560755	1600	1592	1616	1592	4394
348	20240913	135800	150532242	1592	1609	1617	1550	7330
349	20240913	135700	138938261	1617	1617	1617	1617	0
350	20240913	135600	138938261	1617	1616	1617	1616	630
351	20240913	135500	137920170	1616	1604	1616	1604	269
352	20240913	135400	137488227	1590	1598	1598	1590	9189
353	20240913	135300	122860522	1603	1605	1605	1603	414
354	20240913	135200	122196364	1617	1608	1617	1605	1301
355	20240913	135100	120107426	1623	1623	1623	1623	0
356	20240913	135000	120107426	1623	1609	1623	1609	174
357	20240913	134900	119826996	1609	1609	1609	1609	1
358	20240913	134800	119825387	1597	1623	1623	1597	6593
359	20240913	134700	109266962	1608	1622	1637	1608	5323
360	20240913	134600	100692951	1620	1629	1643	1620	1901
361	20240913	134500	97601015	1629	1629	1629	1629	1410
362	20240913	134400	95304125	1629	1638	1638	1629	6629
363	20240913	134300	84500458	1639	1645	1645	1639	1500
364	20240913	134200	82040092	1658	1648	1658	1645	821
365	20240913	134100	80689531	1658	1653	1659	1645	3902
366	20240913	134000	74268358	1671	1656	1672	1650	3847
367	20240913	133900	67905908	1656	1655	1656	1653	538
368	20240913	133800	67016389	1656	1670	1670	1656	817
369	20240913	133700	65659162	1673	1673	1673	1673	120
370	20240913	133600	65458402	1673	1673	1673	1673	1000
371	20240913	133500	63785402	1673	1673	1673	1673	0
372	20240913	133400	63785402	1673	1673	1673	1673	0
373	20240913	133300	63785402	1673	1673	1673	1673	0
374	20240913	133200	63785402	1673	1673	1673	1673	0
375	20240913	133100	63785402	1673	1673	1673	1673	0
376	20240913	133000	63785402	1673	1673	1673	1673	0
377	20240913	132900	63785402	1673	1671	1673	1671	154
378	20240913	132800	63528064	1671	1671	1671	1671	0
379	20240913	132700	63528064	1671	1671	1671	1671	8
380	20240913	132600	63514696	1671	1671	1671	1671	0
381	20240913	132500	63514696	1671	1671	1671	1671	0
382	20240913	132400	63514696	1671	1671	1671	1671	0
383	20240913	132300	63514696	1671	1671	1671	1671	849
384	20240913	132200	62096017	1671	1671	1671	1671	202
385	20240913	132100	61758475	1671	1671	1671	1671	0
386	20240913	132000	61758475	1671	1671	1671	1671	0
387	20240913	131900	61758475	1671	1671	1671	1671	0
388	20240913	131800	61758475	1671	1671	1671	1671	0
389	20240913	131700	61758475	1671	1671	1671	1671	0
390	20240913	131600	61758475	1671	1671	1671	1671	0
391	20240913	131500	61758475	1671	1671	1671	1671	0
392	20240913	131400	61758475	1671	1671	1671	1671	0
393	20240913	131300	61758475	1671	1671	1671	1671	0
394	20240913	131200	61758475	1671	1671	1671	1671	0
395	20240913	131100	61758475	1671	1671	1671	1671	0
396	20240913	131000	61758475	1671	1671	1671	1671	0
397	20240913	130900	61758475	1671	1671	1671	1671	0
398	20240913	130800	61758475	1671	1671	1671	1671	0
399	20240913	130700	61758475	1671	1671	1671	1671	0
400	20240913	130600	61758475	1671	1671	1671	1671	0
401	20240913	130500	61758475	1671	1671	1671	1671	5
402	20240913	130400	61750120	1671	1671	1671	1671	0
403	20240913	130300	61750120	1671	1671	1671	1671	0
404	20240913	130200	61750120	1671	1671	1671	1671	0
405	20240913	130100	61750120	1671	1671	1671	1671	0
406	20240913	130000	61750120	1671	1664	1671	1664	112
407	20240913	125900	61563745	1671	1671	1671	1671	0
408	20240913	125800	61563745	1671	1671	1671	1671	0
409	20240913	125700	61563745	1671	1671	1671	1671	0
410	20240913	125600	61563745	1671	1671	1671	1671	0
411	20240913	125500	61563745	1671	1671	1671	1671	0
412	20240913	125400	61563745	1671	1668	1671	1668	134
413	20240913	125300	61340227	1668	1668	1668	1668	0
414	20240913	125200	61340227	1668	1668	1668	1668	0
415	20240913	125100	61340227	1668	1668	1668	1668	1
416	20240913	125000	61338559	1665	1665	1665	1665	8
417	20240913	124900	61325239	1665	1665	1665	1665	0
418	20240913	124800	61325239	1665	1665	1665	1665	0
419	20240913	124700	61325239	1665	1665	1665	1665	0
420	20240913	124600	61325239	1665	1665	1665	1665	0
421	20240913	124500	61325239	1665	1665	1665	1665	1
422	20240913	124400	61323574	1665	1665	1665	1665	2
423	20240913	124300	61320244	1665	1665	1665	1665	1
424	20240913	124200	61318579	1663	1663	1663	1663	0
425	20240913	124100	61318579	1663	1663	1663	1663	0
426	20240913	124000	61318579	1663	1663	1663	1663	0
427	20240913	123900	61318579	1663	1663	1663	1663	0
428	20240913	123800	61318579	1663	1663	1663	1663	0
429	20240913	123700	61318579	1663	1664	1664	1663	67
430	20240913	123600	61207100	1664	1664	1664	1664	160
431	20240913	123500	60940860	1665	1665	1665	1665	5
432	20240913	123400	60932535	1665	1665	1665	1665	56
433	20240913	123300	60839295	1665	1665	1665	1665	0
434	20240913	123200	60839295	1665	1665	1665	1665	0
435	20240913	123100	60839295	1665	1665	1665	1665	0
436	20240913	123000	60839295	1665	1665	1665	1665	11
437	20240913	122900	60820980	1665	1665	1665	1665	0
438	20240913	122800	60820980	1665	1675	1675	1665	239
439	20240913	122700	60422242	1682	1682	1682	1682	0
440	20240913	122600	60422242	1682	1682	1682	1682	0
441	20240913	122500	60422242	1682	1682	1682	1682	0
442	20240913	122400	60422242	1682	1682	1682	1682	0
443	20240913	122300	60422242	1682	1682	1682	1682	0
444	20240913	122200	60422242	1682	1682	1682	1682	0
445	20240913	122100	60422242	1682	1682	1682	1682	0
446	20240913	122000	60422242	1682	1682	1682	1682	0
447	20240913	121900	60422242	1682	1682	1682	1682	0
448	20240913	121800	60422242	1682	1682	1682	1682	5
449	20240913	121700	60413832	1682	1682	1682	1682	1
450	20240913	121600	60412150	1676	1676	1676	1676	0
451	20240913	121500	60412150	1676	1678	1678	1676	27
452	20240913	121400	60366871	1679	1679	1679	1679	9
453	20240913	121300	60351760	1683	1683	1683	1683	0
454	20240913	121200	60351760	1683	1682	1683	1682	23
455	20240913	121100	60313073	1686	1686	1686	1686	0
456	20240913	121000	60313073	1686	1686	1686	1686	0
457	20240913	120900	60313073	1686	1686	1686	1686	0
458	20240913	120800	60313073	1686	1686	1686	1686	0
459	20240913	120700	60313073	1686	1686	1686	1686	0
460	20240913	120600	60313073	1686	1686	1686	1686	0
461	20240913	120500	60313073	1686	1686	1686	1686	0
462	20240913	120400	60313073	1686	1686	1686	1686	0
463	20240913	120300	60313073	1686	1686	1686	1686	0
464	20240913	120200	60313073	1686	1686	1686	1686	0
465	20240913	120100	60313073	1686	1686	1686	1686	0
466	20240913	120000	60313073	1686	1686	1686	1686	0
467	20240913	115900	60313073	1686	1686	1686	1686	0
468	20240913	115800	60313073	1686	1669	1686	1669	2
469	20240913	115700	60309718	1686	1686	1686	1686	0
470	20240913	115600	60309718	1686	1670	1686	1670	127
471	20240913	115500	60097468	1669	1669	1669	1669	0
472	20240913	115400	60097468	1669	1669	1669	1669	0
473	20240913	115300	60097468	1669	1669	1669	1669	0
474	20240913	115200	60097468	1669	1669	1669	1669	0
475	20240913	115100	60097468	1669	1669	1669	1669	0
476	20240913	115000	60097468	1669	1669	1669	1669	0
477	20240913	114900	60097468	1669	1669	1669	1669	0
478	20240913	114800	60097468	1669	1669	1669	1669	0
479	20240913	114700	60097468	1669	1669	1669	1669	0
480	20240913	114600	60097468	1669	1669	1669	1669	0
481	20240913	114500	60097468	1669	1669	1669	1669	0
482	20240913	114400	60097468	1669	1669	1669	1669	1
483	20240913	114300	60095799	1668	1668	1668	1668	0
484	20240913	114200	60095799	1668	1667	1668	1667	1110
485	20240913	114100	58244419	1667	1664	1667	1664	208
486	20240913	114000	57898037	1660	1662	1662	1660	117
487	20240913	113900	57703610	1662	1662	1662	1662	1
488	20240913	113800	57701948	1663	1663	1663	1663	11
489	20240913	113700	57683655	1663	1663	1663	1663	20
490	20240913	113600	57650395	1663	1663	1663	1663	26
491	20240913	113500	57607157	1663	1663	1663	1663	1
492	20240913	113400	57605494	1656	1656	1656	1656	0
493	20240913	113300	57605494	1656	1656	1656	1656	0
494	20240913	113200	57605494	1656	1656	1656	1656	0
495	20240913	113100	57605494	1656	1656	1656	1656	0
496	20240913	113000	57605494	1656	1656	1656	1656	0
497	20240913	112900	57605494	1656	1656	1656	1656	10
498	20240913	112800	57588934	1656	1657	1657	1656	70
499	20240913	112700	57472955	1669	1669	1669	1669	0
500	20240913	112600	57472955	1669	1669	1669	1669	0
501	20240913	112500	57472955	1669	1669	1669	1669	0
502	20240913	112400	57472955	1669	1669	1669	1669	0
503	20240913	112300	57472955	1669	1669	1669	1669	0
504	20240913	112200	57472955	1669	1669	1669	1669	1
505	20240913	112100	57471286	1657	1657	1657	1657	0
506	20240913	112000	57471286	1657	1657	1657	1657	0
507	20240913	111900	57471286	1657	1657	1657	1657	0
508	20240913	111800	57471286	1657	1657	1657	1657	0
509	20240913	111700	57471286	1657	1657	1657	1657	0
510	20240913	111600	57471286	1657	1657	1657	1657	865
511	20240913	111500	56037981	1657	1659	1659	1657	135
512	20240913	111400	55814147	1660	1661	1661	1660	69
513	20240913	111300	55699606	1670	1670	1670	1670	0
514	20240913	111200	55699606	1670	1669	1670	1669	22
515	20240913	111100	55662886	1680	1680	1680	1680	0
516	20240913	111000	55662886	1680	1680	1680	1680	1
517	20240913	110900	55661206	1661	1663	1663	1661	153
518	20240913	110800	55407069	1661	1663	1663	1661	278
519	20240913	110700	54945145	1690	1670	1690	1670	241
520	20240913	110600	54542655	1660	1662	1662	1660	917
521	20240913	110500	53019425	1662	1663	1663	1662	24
522	20240913	110400	52979526	1664	1665	1665	1664	39
523	20240913	110300	52914606	1666	1680	1680	1666	1131
524	20240913	110200	51026066	1672	1672	1672	1672	2
525	20240913	110100	51022722	1680	1680	1680	1680	1
526	20240913	110000	51021042	1668	1672	1672	1668	52
527	20240913	105900	50934226	1673	1673	1673	1673	1
528	20240913	105800	50932553	1672	1672	1672	1672	45
529	20240913	105700	50857313	1673	1683	1683	1673	226
530	20240913	105600	50477855	1684	1684	1684	1684	11
531	20240913	105500	50459331	1685	1685	1685	1685	828
532	20240913	105400	49064151	1685	1690	1690	1685	1000
533	20240913	105300	47379016	1691	1691	1691	1691	0
534	20240913	105200	47379016	1691	1691	1691	1691	0
535	20240913	105100	47379016	1691	1693	1694	1691	36
536	20240913	105000	47318086	1696	1696	1696	1696	0
537	20240913	104900	47318086	1696	1696	1696	1696	0
538	20240913	104800	47318086	1696	1696	1696	1696	0
539	20240913	104700	47318086	1696	1696	1696	1696	0
540	20240913	104600	47318086	1696	1696	1696	1696	0
541	20240913	104500	47318086	1696	1696	1696	1696	0
542	20240913	104400	47318086	1696	1696	1696	1696	0
543	20240913	104300	47318086	1696	1696	1696	1696	0
544	20240913	104200	47318086	1696	1696	1696	1696	0
545	20240913	104100	47318086	1696	1696	1696	1696	0
546	20240913	104000	47318086	1696	1696	1696	1696	0
547	20240913	103900	47318086	1696	1696	1696	1696	7
548	20240913	103800	47306214	1696	1696	1696	1696	0
549	20240913	103700	47306214	1696	1696	1696	1696	1
550	20240913	103600	47304518	1685	1685	1685	1685	1000
551	20240913	103500	45619518	1699	1699	1699	1699	0
552	20240913	103400	45619518	1699	1699	1699	1699	0
553	20240913	103300	45619518	1699	1699	1699	1699	0
554	20240913	103200	45619518	1699	1698	1699	1698	11
555	20240913	103100	45600839	1681	1681	1681	1681	0
556	20240913	103000	45600839	1681	1681	1681	1681	0
557	20240913	102900	45600839	1681	1698	1698	1681	500
558	20240913	102800	44758804	1699	1700	1700	1699	18
559	20240913	102700	44728213	1702	1702	1702	1702	11464
560	20240913	102600	25216485	1703	1703	1703	1703	1
561	20240913	102500	25214782	1702	1702	1702	1702	0
562	20240913	102400	25214782	1702	1702	1702	1702	0
563	20240913	102300	25214782	1702	1702	1702	1702	0
564	20240913	102200	25214782	1702	1702	1702	1702	0
565	20240913	102100	25214782	1702	1702	1702	1702	4034
566	20240913	102000	18348914	1702	1702	1702	1702	5001
567	20240913	101900	9837212	1688	1688	1688	1688	10
568	20240913	101800	9820332	1702	1702	1702	1702	1
569	20240913	101700	9818630	1703	1703	1703	1703	0
570	20240913	101600	9818630	1703	1703	1703	1703	0
571	20240913	101500	9818630	1703	1703	1703	1703	0
572	20240913	101400	9818630	1703	1702	1703	1702	44
573	20240913	101300	9743740	1702	1687	1702	1683	60
574	20240913	101200	9642712	1705	1705	1705	1705	0
575	20240913	101100	9642712	1705	1705	1705	1705	0
576	20240913	101000	9642712	1705	1705	1705	1705	0
577	20240913	100900	9642712	1705	1705	1705	1705	0
578	20240913	100800	9642712	1705	1705	1705	1705	0
579	20240913	100700	9642712	1705	1705	1705	1705	0
580	20240913	100600	9642712	1705	1705	1705	1705	0
581	20240913	100500	9642712	1705	1705	1705	1705	0
582	20240913	100400	9642712	1705	1705	1705	1705	0
583	20240913	100300	9642712	1705	1705	1705	1705	0
584	20240913	100200	9642712	1705	1705	1705	1705	0
585	20240913	100100	9642712	1705	1705	1705	1705	0
586	20240913	100000	9642712	1705	1700	1705	1680	1495
587	20240913	095900	7109895	1705	1700	1705	1700	31
588	20240913	095800	7057129	1700	1700	1700	1700	0
589	20240913	095700	7057129	1700	1700	1700	1700	0
590	20240913	095600	7057129	1700	1700	1700	1700	0
591	20240913	095500	7057129	1700	1700	1700	1700	127
592	20240913	095400	6841229	1701	1702	1702	1701	18
593	20240913	095300	6810602	1703	1704	1704	1703	18
594	20240913	095200	6779939	1705	1705	1705	1705	10
595	20240913	095100	6762889	1704	1704	1704	1704	0
596	20240913	095000	6762889	1704	1704	1704	1704	0
597	20240913	094900	6762889	1704	1704	1704	1704	0
598	20240913	094800	6762889	1704	1704	1704	1704	0
599	20240913	094700	6762889	1704	1704	1704	1704	1
600	20240913	094600	6761185	1705	1705	1705	1705	0
601	20240913	094500	6761185	1705	1705	1705	1705	0
602	20240913	094400	6761185	1705	1705	1705	1705	0
603	20240913	094300	6761185	1705	1705	1705	1705	0
604	20240913	094200	6761185	1705	1705	1705	1705	0
605	20240913	094100	6761185	1705	1705	1705	1705	0
606	20240913	094000	6761185	1705	1705	1705	1705	0
607	20240913	093900	6761185	1705	1705	1705	1705	0
608	20240913	093800	6761185	1705	1705	1705	1705	0
609	20240913	093700	6761185	1705	1705	1705	1705	0
610	20240913	093600	6761185	1705	1705	1705	1705	0
611	20240913	093500	6761185	1705	1705	1705	1705	11
612	20240913	093400	6742430	1705	1705	1705	1705	10
613	20240913	093300	6725380	1704	1704	1704	1704	0
614	20240913	093200	6725380	1704	1704	1704	1704	228
615	20240913	093100	6336868	1704	1704	1704	1704	20
616	20240913	093000	6302788	1705	1705	1705	1705	0
617	20240913	092900	6302788	1705	1705	1705	1705	0
618	20240913	092800	6302788	1705	1704	1705	1704	47
619	20240913	092700	6222696	1705	1705	1705	1705	0
620	20240913	092600	6222696	1705	1705	1705	1705	0
621	20240913	092500	6222696	1705	1705	1705	1705	0
622	20240913	092400	6222696	1705	1705	1705	1705	0
623	20240913	092300	6222696	1705	1705	1705	1705	0
624	20240913	092200	6222696	1705	1705	1705	1705	0
625	20240913	092100	6222696	1705	1694	1705	1694	10
626	20240913	092000	6205745	1695	1697	1697	1695	196
627	20240913	091900	5873469	1707	1707	1707	1707	5
628	20240913	091800	5864934	1712	1712	1712	1712	0
629	20240913	091700	5864934	1712	1712	1712	1712	0
630	20240913	091600	5864934	1712	1712	1712	1712	0
631	20240913	091500	5864934	1712	1712	1712	1712	0
632	20240913	091400	5864934	1712	1710	1712	1710	56
633	20240913	091300	5769172	1714	1710	1714	1710	55
634	20240913	091200	5675118	1710	1710	1710	1710	0
635	20240913	091100	5675118	1710	1710	1710	1710	1
636	20240913	091000	5673408	1709	1705	1709	1705	1149
637	20240913	090900	3709880	1709	1709	1709	1709	0
638	20240913	090800	3709880	1709	1709	1709	1709	0
639	20240913	090700	3709880	1709	1680	1709	1680	147
640	20240913	090600	3461710	1680	1677	1680	1677	1245
641	20240913	090500	1373606	1677	1677	1677	1677	1
642	20240913	090400	1371929	1679	1679	1679	1679	0
643	20240913	090300	1371929	1679	1679	1679	1679	100
644	20240913	090200	1204029	1680	1680	1680	1680	0
645	20240913	090100	1204029	1680	1680	1680	1680	0
646	20240913	090000	1204029	1680	1663	1680	1663	724