KissMeData/036710/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	191800	102689676	1709	1709	1709	1709	1092
3	20240913	191700	102689676	1709	1709	1709	1709	0
4	20240913	191600	102689676	1709	1709	1709	1709	0
5	20240913	191500	102689676	1709	1709	1709	1709	0
6	20240913	191400	102689676	1709	1709	1709	1709	0
7	20240913	191300	102689676	1709	1709	1709	1709	0
8	20240913	191200	102689676	1709	1709	1709	1709	0
9	20240913	191100	102689676	1709	1709	1709	1709	0
10	20240913	191000	102689676	1709	1709	1709	1709	0
11	20240913	190900	102689676	1709	1709	1709	1709	0
12	20240913	190800	102689676	1709	1709	1709	1709	0
13	20240913	190700	102689676	1709	1709	1709	1709	0
14	20240913	190600	102689676	1709	1709	1709	1709	0
15	20240913	190500	102689676	1709	1709	1709	1709	0
16	20240913	190400	102689676	1709	1709	1709	1709	0
17	20240913	190300	102689676	1709	1709	1709	1709	0
18	20240913	190200	102689676	1709	1709	1709	1709	0
19	20240913	190100	102689676	1709	1709	1709	1709	0
20	20240913	190000	102689676	1709	1709	1709	1709	0
21	20240913	185900	102689676	1709	1709	1709	1709	0
22	20240913	185800	102689676	1709	1709	1709	1709	0
23	20240913	185700	102689676	1709	1709	1709	1709	0
24	20240913	185600	102689676	1709	1709	1709	1709	0
25	20240913	185500	102689676	1709	1709	1709	1709	0
26	20240913	185400	102689676	1709	1709	1709	1709	0
27	20240913	185300	102689676	1709	1709	1709	1709	0
28	20240913	185200	102689676	1709	1709	1709	1709	0
29	20240913	185100	102689676	1709	1709	1709	1709	0
30	20240913	185000	102689676	1709	1709	1709	1709	0
31	20240913	184900	102689676	1709	1709	1709	1709	0
32	20240913	184800	102689676	1709	1709	1709	1709	1092
33	20240913	184700	102689676	1709	1709	1709	1709	0
34	20240913	184600	102689676	1709	1709	1709	1709	0
35	20240913	184500	102689676	1709	1709	1709	1709	0
36	20240913	184400	102689676	1709	1709	1709	1709	0
37	20240913	184300	102689676	1709	1709	1709	1709	0
38	20240913	184200	102689676	1709	1709	1709	1709	0
39	20240913	184100	102689676	1709	1709	1709	1709	0
40	20240913	184000	102689676	1709	1709	1709	1709	0
41	20240913	183900	102689676	1709	1709	1709	1709	0
42	20240913	183800	102689676	1709	1709	1709	1709	0
43	20240913	183700	102689676	1709	1709	1709	1709	0
44	20240913	183600	102689676	1709	1709	1709	1709	0
45	20240913	183500	102689676	1709	1709	1709	1709	0
46	20240913	183400	102689676	1709	1709	1709	1709	0
47	20240913	183300	102689676	1709	1709	1709	1709	0
48	20240913	183200	102689676	1709	1709	1709	1709	0
49	20240913	183100	102689676	1709	1709	1709	1709	0
50	20240913	183000	102689676	1709	1709	1709	1709	0
51	20240913	182900	102689676	1709	1709	1709	1709	0
52	20240913	182800	102689676	1709	1709	1709	1709	0
53	20240913	182700	102689676	1709	1709	1709	1709	0
54	20240913	182600	102689676	1709	1709	1709	1709	0
55	20240913	182500	102689676	1709	1709	1709	1709	0
56	20240913	182400	102689676	1709	1709	1709	1709	0
57	20240913	182300	102689676	1709	1709	1709	1709	0
58	20240913	182200	102689676	1709	1709	1709	1709	0
59	20240913	182100	102689676	1709	1709	1709	1709	0
60	20240913	182000	102689676	1709	1709	1709	1709	0
61	20240913	181900	102689676	1709	1709	1709	1709	0
62	20240913	181800	102689676	1709	1709	1709	1709	1092
63	20240913	181700	102689676	1709	1709	1709	1709	0
64	20240913	181600	102689676	1709	1709	1709	1709	0
65	20240913	181500	102689676	1709	1709	1709	1709	0
66	20240913	181400	102689676	1709	1709	1709	1709	0
67	20240913	181300	102689676	1709	1709	1709	1709	0
68	20240913	181200	102689676	1709	1709	1709	1709	0
69	20240913	181100	102689676	1709	1709	1709	1709	0
70	20240913	181000	102689676	1709	1709	1709	1709	0
71	20240913	180900	102689676	1709	1709	1709	1709	0
72	20240913	180800	102689676	1709	1709	1709	1709	0
73	20240913	180700	102689676	1709	1709	1709	1709	0
74	20240913	180600	102689676	1709	1709	1709	1709	0
75	20240913	180500	102689676	1709	1709	1709	1709	0
76	20240913	180400	102689676	1709	1709	1709	1709	0
77	20240913	180300	102689676	1709	1709	1709	1709	0
78	20240913	180200	102689676	1709	1709	1709	1709	0
79	20240913	180100	102689676	1709	1709	1709	1709	0
80	20240913	180000	102689676	1709	1709	1709	1709	0
81	20240913	175900	102689676	1709	1709	1709	1709	0
82	20240913	175800	102689676	1709	1709	1709	1709	0
83	20240913	175700	102689676	1709	1709	1709	1709	0
84	20240913	175600	102689676	1709	1709	1709	1709	0
85	20240913	175500	102689676	1709	1709	1709	1709	0
86	20240913	175400	102689676	1709	1709	1709	1709	0
87	20240913	175300	102689676	1709	1709	1709	1709	0
88	20240913	175200	102689676	1709	1709	1709	1709	0
89	20240913	175100	102689676	1709	1709	1709	1709	0
90	20240913	175000	102689676	1709	1709	1709	1709	0
91	20240913	174900	102689676	1709	1709	1709	1709	0
92	20240913	174800	102689676	1709	1709	1709	1709	1092
93	20240913	174700	102689676	1709	1709	1709	1709	0
94	20240913	174600	102689676	1709	1709	1709	1709	0
95	20240913	174500	102689676	1709	1709	1709	1709	0
96	20240913	174400	102689676	1709	1709	1709	1709	0
97	20240913	174300	102689676	1709	1709	1709	1709	0
98	20240913	174200	102689676	1709	1709	1709	1709	0
99	20240913	174100	102689676	1709	1709	1709	1709	0
100	20240913	174000	102689676	1709	1709	1709	1709	0
101	20240913	173900	102689676	1709	1709	1709	1709	0
102	20240913	173800	102689676	1709	1709	1709	1709	0
103	20240913	173700	102689676	1709	1709	1709	1709	0
104	20240913	173600	102689676	1709	1709	1709	1709	0
105	20240913	173500	102689676	1709	1709	1709	1709	0
106	20240913	173400	102689676	1709	1709	1709	1709	0
107	20240913	173300	102689676	1709	1709	1709	1709	0
108	20240913	173200	102689676	1709	1709	1709	1709	0
109	20240913	173100	102689676	1709	1709	1709	1709	0
110	20240913	173000	102689676	1709	1709	1709	1709	0
111	20240913	172900	102689676	1709	1709	1709	1709	0
112	20240913	172800	102689676	1709	1709	1709	1709	0
113	20240913	172700	102689676	1709	1709	1709	1709	0
114	20240913	172600	102689676	1709	1709	1709	1709	0
115	20240913	172500	102689676	1709	1709	1709	1709	0
116	20240913	172400	102689676	1709	1709	1709	1709	0
117	20240913	172300	102689676	1709	1709	1709	1709	0
118	20240913	172200	102689676	1709	1709	1709	1709	0
119	20240913	172100	102689676	1709	1709	1709	1709	0
120	20240913	172000	102689676	1709	1709	1709	1709	0
121	20240913	171900	102689676	1709	1709	1709	1709	0
122	20240913	171800	102689676	1709	1709	1709	1709	1092
123	20240913	171700	102689676	1709	1709	1709	1709	0
124	20240913	171600	102689676	1709	1709	1709	1709	0
125	20240913	171500	102689676	1709	1709	1709	1709	0
126	20240913	171400	102689676	1709	1709	1709	1709	0
127	20240913	171300	102689676	1709	1709	1709	1709	0
128	20240913	171200	102689676	1709	1709	1709	1709	0
129	20240913	171100	102689676	1709	1709	1709	1709	0
130	20240913	171000	102689676	1709	1709	1709	1709	0
131	20240913	170900	102689676	1709	1709	1709	1709	0
132	20240913	170800	102689676	1709	1709	1709	1709	0
133	20240913	170700	102689676	1709	1709	1709	1709	0
134	20240913	170600	102689676	1709	1709	1709	1709	0
135	20240913	170500	102689676	1709	1709	1709	1709	0
136	20240913	170400	102689676	1709	1709	1709	1709	0
137	20240913	170300	102689676	1709	1709	1709	1709	0
138	20240913	170200	102689676	1709	1709	1709	1709	0
139	20240913	170100	102689676	1709	1709	1709	1709	0
140	20240913	170000	102689676	1709	1709	1709	1709	0
141	20240913	165900	102689676	1709	1709	1709	1709	0
142	20240913	165800	102689676	1709	1709	1709	1709	0
143	20240913	165700	102689676	1709	1709	1709	1709	0
144	20240913	165600	102689676	1709	1709	1709	1709	0
145	20240913	165500	102689676	1709	1709	1709	1709	0
146	20240913	165400	102689676	1709	1709	1709	1709	0
147	20240913	165300	102689676	1709	1709	1709	1709	0
148	20240913	165200	102689676	1709	1709	1709	1709	0
149	20240913	165100	102689676	1709	1709	1709	1709	0
150	20240913	165000	102689676	1709	1709	1709	1709	0
151	20240913	164900	102689676	1709	1709	1709	1709	0
152	20240913	164800	102689676	1709	1709	1709	1709	1092
153	20240913	164700	102689676	1709	1709	1709	1709	0
154	20240913	164600	102689676	1709	1709	1709	1709	0
155	20240913	164500	102689676	1709	1709	1709	1709	0
156	20240913	164400	102689676	1709	1709	1709	1709	0
157	20240913	164300	102689676	1709	1709	1709	1709	0
158	20240913	164200	102689676	1709	1709	1709	1709	0
159	20240913	164100	102689676	1709	1709	1709	1709	0
160	20240913	164000	102689676	1709	1709	1709	1709	0
161	20240913	163900	102689676	1709	1709	1709	1709	0
162	20240913	163800	102689676	1709	1709	1709	1709	0
163	20240913	163700	102689676	1709	1709	1709	1709	0
164	20240913	163600	102689676	1709	1709	1709	1709	0
165	20240913	163500	102689676	1709	1709	1709	1709	0
166	20240913	163400	102689676	1709	1709	1709	1709	0
167	20240913	163300	102689676	1709	1709	1709	1709	0
168	20240913	163200	102689676	1709	1709	1709	1709	0
169	20240913	163100	102689676	1709	1709	1709	1709	0
170	20240913	163000	102689676	1709	1709	1709	1709	0
171	20240913	162900	102689676	1709	1709	1709	1709	0
172	20240913	162800	102689676	1709	1709	1709	1709	0
173	20240913	162700	102689676	1709	1709	1709	1709	0
174	20240913	162600	102689676	1709	1709	1709	1709	0
175	20240913	162500	102689676	1709	1709	1709	1709	0
176	20240913	162400	102689676	1709	1709	1709	1709	0
177	20240913	162300	102689676	1709	1709	1709	1709	0
178	20240913	162200	102689676	1709	1709	1709	1709	0
179	20240913	162100	102689676	1709	1709	1709	1709	0
180	20240913	162000	102689676	1709	1709	1709	1709	0
181	20240913	161900	102689676	1709	1709	1709	1709	0
182	20240913	161800	102689676	1709	1709	1709	1709	1092
183	20240913	161700	102689676	1709	1709	1709	1709	0
184	20240913	161600	102689676	1709	1709	1709	1709	0
185	20240913	161500	102689676	1709	1709	1709	1709	0
186	20240913	161400	102689676	1709	1709	1709	1709	0
187	20240913	161300	102689676	1709	1709	1709	1709	0
188	20240913	161200	102689676	1709	1709	1709	1709	0
189	20240913	161100	102689676	1709	1709	1709	1709	0
190	20240913	161000	102689676	1709	1709	1709	1709	0
191	20240913	160900	102689676	1709	1709	1709	1709	0
192	20240913	160800	102689676	1709	1709	1709	1709	0
193	20240913	160700	102689676	1709	1709	1709	1709	0
194	20240913	160600	102689676	1709	1709	1709	1709	0
195	20240913	160500	102689676	1709	1709	1709	1709	0
196	20240913	160400	102689676	1709	1709	1709	1709	0
197	20240913	160300	102689676	1709	1709	1709	1709	0
198	20240913	160200	102689676	1709	1709	1709	1709	0
199	20240913	160100	102689676	1709	1709	1709	1709	0
200	20240913	160000	102689676	1709	1709	1709	1709	0
201	20240913	155900	102689676	1709	1709	1709	1709	0
202	20240913	155800	102689676	1709	1709	1709	1709	0
203	20240913	155700	102689676	1709	1709	1709	1709	0
204	20240913	155600	102689676	1709	1709	1709	1709	0
205	20240913	155500	102689676	1709	1709	1709	1709	0
206	20240913	155400	102689676	1709	1709	1709	1709	0
207	20240913	155300	102689676	1709	1709	1709	1709	0
208	20240913	155200	102689676	1709	1709	1709	1709	0
209	20240913	155100	102689676	1709	1709	1709	1709	0
210	20240913	155000	102689676	1709	1709	1709	1709	0
211	20240913	154900	102689676	1709	1709	1709	1709	0
212	20240913	154800	102689676	1709	1709	1709	1709	1092
213	20240913	154700	102689676	1709	1709	1709	1709	0
214	20240913	154600	102689676	1709	1709	1709	1709	0
215	20240913	154500	102689676	1709	1709	1709	1709	0
216	20240913	154400	102689676	1709	1709	1709	1709	0
217	20240913	154300	102689676	1709	1709	1709	1709	0
218	20240913	154200	102689676	1709	1709	1709	1709	0
219	20240913	154100	102689676	1709	1709	1709	1709	0
220	20240913	154000	102689676	1709	1709	1709	1709	0
221	20240913	153900	102689676	1709	1709	1709	1709	0
222	20240913	153800	102689676	1709	1709	1709	1709	0
223	20240913	153700	102689676	1709	1709	1709	1709	0
224	20240913	153600	102689676	1709	1709	1709	1709	0
225	20240913	153500	102689676	1709	1709	1709	1709	0
226	20240913	153400	102689676	1709	1709	1709	1709	0
227	20240913	153300	102689676	1709	1709	1709	1709	0
228	20240913	153200	102689676	1709	1709	1709	1709	0
229	20240913	153100	102689676	1709	1709	1709	1709	0
230	20240913	153000	102689676	1709	1709	1709	1709	1092
231	20240913	152900	100823448	1705	1705	1705	1705	0
232	20240913	152800	100823448	1705	1705	1705	1705	0
233	20240913	152700	100823448	1705	1705	1705	1705	0
234	20240913	152600	100823448	1705	1705	1705	1705	0
235	20240913	152500	100823448	1705	1705	1705	1705	0
236	20240913	152400	100823448	1705	1705	1705	1705	0
237	20240913	152300	100823448	1705	1705	1705	1705	0
238	20240913	152200	100823448	1705	1705	1705	1705	0
239	20240913	152100	100823448	1705	1705	1705	1705	0
240	20240913	152000	100823448	1705	1705	1705	1705	0
241	20240913	151900	100823448	1705	1676	1710	1676	7590
242	20240913	151800	88022518	1681	1681	1681	1681	0
243	20240913	151700	88022518	1681	1681	1681	1681	0
244	20240913	151600	88022518	1681	1681	1681	1681	0
245	20240913	151500	88022518	1681	1681	1681	1681	5
246	20240913	151400	88014113	1681	1681	1681	1681	4
247	20240913	151300	88007389	1671	1676	1676	1671	1000
248	20240913	151200	86336114	1709	1709	1709	1709	0
249	20240913	151100	86336114	1709	1680	1710	1680	3300
250	20240913	151000	80737029	1678	1678	1678	1678	0
251	20240913	150900	80737029	1678	1678	1678	1678	119
252	20240913	150800	80537347	1680	1680	1680	1680	0
253	20240913	150700	80537347	1680	1680	1680	1680	0
254	20240913	150600	80537347	1680	1680	1680	1680	0
255	20240913	150500	80537347	1680	1680	1680	1680	0
256	20240913	150400	80537347	1680	1680	1680	1680	1
257	20240913	150300	80535667	1680	1680	1680	1680	0
258	20240913	150200	80535667	1680	1680	1680	1680	100
259	20240913	150100	80367667	1680	1680	1680	1680	0
260	20240913	150000	80367667	1680	1681	1682	1680	30
261	20240913	145900	80317218	1681	1680	1681	1680	262
262	20240913	145800	79876859	1678	1678	1678	1678	0
263	20240913	145700	79876859	1678	1678	1678	1678	0
264	20240913	145600	79876859	1678	1678	1678	1678	0
265	20240913	145500	79876859	1678	1678	1678	1678	0
266	20240913	145400	79876859	1678	1678	1678	1678	0
267	20240913	145300	79876859	1678	1678	1678	1678	0
268	20240913	145200	79876859	1678	1678	1678	1678	0
269	20240913	145100	79876859	1678	1678	1678	1678	0
270	20240913	145000	79876859	1678	1678	1678	1678	300
271	20240913	144900	79373459	1678	1678	1678	1678	0
272	20240913	144800	79373459	1678	1678	1678	1678	781
273	20240913	144700	78062941	1681	1681	1681	1681	300
274	20240913	144600	77558641	1681	1681	1681	1681	300
275	20240913	144500	77054341	1674	1674	1674	1674	0
276	20240913	144400	77054341	1674	1674	1674	1674	0
277	20240913	144300	77054341	1674	1692	1692	1674	200
278	20240913	144200	76719430	1694	1694	1694	1694	302
279	20240913	144100	76207842	1690	1690	1690	1690	0
280	20240913	144000	76207842	1690	1689	1690	1668	202
281	20240913	143900	75870639	1690	1692	1693	1690	3
282	20240913	143800	75865564	1695	1695	1695	1695	1
283	20240913	143700	75863869	1677	1677	1677	1677	4642
284	20240913	143600	68079235	1677	1677	1677	1677	304
285	20240913	143500	67569427	1677	1677	1677	1677	68
286	20240913	143400	67455391	1695	1695	1695	1695	0
287	20240913	143300	67455391	1695	1695	1695	1695	0
288	20240913	143200	67455391	1695	1695	1695	1695	0
289	20240913	143100	67455391	1695	1695	1695	1695	0
290	20240913	143000	67455391	1695	1695	1695	1695	1
291	20240913	142900	67453696	1696	1688	1696	1688	1581
292	20240913	142800	64777479	1687	1687	1687	1687	20
293	20240913	142700	64743739	1688	1688	1688	1688	0
294	20240913	142600	64743739	1688	1688	1694	1688	140
295	20240913	142500	64507227	1676	1676	1676	1676	0
296	20240913	142400	64507227	1676	1676	1676	1676	0
297	20240913	142300	64507227	1676	1676	1676	1676	2691
298	20240913	142200	59997111	1676	1676	1676	1676	1489
299	20240913	142100	57501547	1676	1676	1676	1676	18
300	20240913	142000	57471379	1676	1676	1676	1676	0
301	20240913	141900	57471379	1676	1676	1676	1676	314
302	20240913	141800	56945115	1676	1676	1676	1676	0
303	20240913	141700	56945115	1676	1676	1676	1676	0
304	20240913	141600	56945115	1676	1676	1676	1676	0
305	20240913	141500	56945115	1676	1676	1676	1676	0
306	20240913	141400	56945115	1676	1676	1676	1676	18
307	20240913	141300	56914947	1676	1676	1676	1676	0
308	20240913	141200	56914947	1676	1670	1676	1666	869
309	20240913	141100	55463043	1676	1676	1676	1676	0
310	20240913	141000	55463043	1676	1676	1676	1676	1
311	20240913	140900	55461367	1666	1666	1666	1666	0
312	20240913	140800	55461367	1666	1666	1666	1666	0
313	20240913	140700	55461367	1666	1666	1666	1666	0
314	20240913	140600	55461367	1666	1666	1666	1666	0
315	20240913	140500	55461367	1666	1666	1666	1666	0
316	20240913	140400	55461367	1666	1677	1677	1666	800
317	20240913	140300	54121887	1688	1688	1688	1688	29
318	20240913	140200	54072935	1675	1689	1690	1675	1301
319	20240913	140100	51881711	1689	1689	1689	1689	0
320	20240913	140000	51881711	1689	1684	1689	1684	761
321	20240913	135900	50599426	1676	1676	1676	1676	2347
322	20240913	135800	46665854	1676	1676	1676	1676	0
323	20240913	135700	46665854	1676	1676	1676	1676	1000
324	20240913	135600	44989854	1676	1676	1676	1676	0
325	20240913	135500	44989854	1676	1676	1676	1676	0
326	20240913	135400	44989854	1676	1676	1676	1676	0
327	20240913	135300	44989854	1676	1676	1676	1676	12
328	20240913	135200	44969742	1676	1676	1676	1676	0
329	20240913	135100	44969742	1676	1676	1676	1676	0
330	20240913	135000	44969742	1676	1675	1676	1675	1061
331	20240913	134900	43191566	1675	1675	1675	1675	0
332	20240913	134800	43191566	1675	1675	1675	1675	100
333	20240913	134700	43024066	1675	1675	1675	1675	500
334	20240913	134600	42186566	1673	1674	1674	1673	3
335	20240913	134500	42181546	1685	1685	1685	1685	0
336	20240913	134400	42181546	1685	1685	1685	1685	0
337	20240913	134300	42181546	1685	1685	1685	1685	0
338	20240913	134200	42181546	1685	1685	1685	1685	0
339	20240913	134100	42181546	1685	1685	1685	1685	0
340	20240913	134000	42181546	1685	1685	1685	1685	0
341	20240913	133900	42181546	1685	1685	1685	1685	0
342	20240913	133800	42181546	1685	1685	1685	1685	0
343	20240913	133700	42181546	1685	1685	1685	1685	0
344	20240913	133600	42181546	1685	1685	1685	1685	0
345	20240913	133500	42181546	1685	1685	1685	1685	0
346	20240913	133400	42181546	1685	1685	1685	1685	0
347	20240913	133300	42181546	1685	1685	1685	1685	1
348	20240913	133200	42179861	1665	1679	1679	1665	500
349	20240913	133100	41344734	1685	1685	1685	1685	4
350	20240913	133000	41337994	1685	1685	1685	1685	123
351	20240913	132900	41130739	1685	1685	1685	1685	4
352	20240913	132800	41123999	1685	1685	1685	1685	0
353	20240913	132700	41123999	1685	1685	1685	1685	0
354	20240913	132600	41123999	1685	1685	1685	1685	0
355	20240913	132500	41123999	1685	1685	1685	1685	0
356	20240913	132400	41123999	1685	1685	1685	1685	0
357	20240913	132300	41123999	1685	1685	1685	1685	0
358	20240913	132200	41123999	1685	1685	1685	1685	0
359	20240913	132100	41123999	1685	1685	1685	1685	0
360	20240913	132000	41123999	1685	1685	1685	1685	0
361	20240913	131900	41123999	1685	1685	1685	1685	0
362	20240913	131800	41123999	1685	1685	1685	1685	0
363	20240913	131700	41123999	1685	1685	1685	1685	0
364	20240913	131600	41123999	1685	1685	1685	1685	1
365	20240913	131500	41122314	1685	1685	1685	1685	0
366	20240913	131400	41122314	1685	1685	1685	1685	0
367	20240913	131300	41122314	1685	1685	1685	1685	0
368	20240913	131200	41122314	1685	1685	1685	1685	1
369	20240913	131100	41120629	1679	1679	1679	1679	0
370	20240913	131000	41120629	1679	1679	1679	1679	0
371	20240913	130900	41120629	1679	1679	1679	1679	0
372	20240913	130800	41120629	1679	1679	1679	1679	0
373	20240913	130700	41120629	1679	1679	1679	1679	0
374	20240913	130600	41120629	1679	1679	1679	1679	0
375	20240913	130500	41120629	1679	1679	1679	1679	0
376	20240913	130400	41120629	1679	1679	1679	1679	57
377	20240913	130300	41024926	1685	1685	1685	1685	0
378	20240913	130200	41024926	1685	1685	1685	1685	0
379	20240913	130100	41024926	1685	1685	1685	1685	0
380	20240913	130000	41024926	1685	1685	1685	1685	1
381	20240913	125900	41023241	1679	1679	1679	1679	0
382	20240913	125800	41023241	1679	1679	1679	1679	0
383	20240913	125700	41023241	1679	1679	1679	1679	0
384	20240913	125600	41023241	1679	1680	1680	1679	2300
385	20240913	125500	37160343	1681	1684	1684	1681	415
386	20240913	125400	36462719	1685	1685	1685	1685	0
387	20240913	125300	36462719	1685	1685	1685	1685	0
388	20240913	125200	36462719	1685	1685	1685	1685	300
389	20240913	125100	35957219	1685	1685	1685	1685	18
390	20240913	125000	35926889	1685	1685	1685	1685	0
391	20240913	124900	35926889	1685	1685	1685	1685	0
392	20240913	124800	35926889	1685	1685	1685	1685	0
393	20240913	124700	35926889	1685	1685	1685	1685	0
394	20240913	124600	35926889	1685	1685	1685	1685	0
395	20240913	124500	35926889	1685	1685	1685	1685	0
396	20240913	124400	35926889	1685	1684	1685	1684	499
397	20240913	124300	35086227	1684	1684	1684	1684	0
398	20240913	124200	35086227	1684	1684	1684	1684	400
399	20240913	124100	34412627	1684	1684	1684	1684	0
400	20240913	124000	34412627	1684	1684	1684	1684	0
401	20240913	123900	34412627	1684	1684	1684	1684	2
402	20240913	123800	34409259	1684	1684	1684	1684	0
403	20240913	123700	34409259	1684	1684	1684	1684	0
404	20240913	123600	34409259	1684	1684	1684	1684	0
405	20240913	123500	34409259	1684	1684	1684	1684	0
406	20240913	123400	34409259	1684	1684	1684	1684	0
407	20240913	123300	34409259	1684	1684	1684	1684	0
408	20240913	123200	34409259	1684	1684	1684	1684	8
409	20240913	123100	34395787	1684	1684	1684	1684	3
410	20240913	123000	34390735	1685	1685	1685	1685	0
411	20240913	122900	34390735	1685	1685	1685	1685	0
412	20240913	122800	34390735	1685	1685	1685	1685	0
413	20240913	122700	34390735	1685	1685	1685	1685	0
414	20240913	122600	34390735	1685	1685	1685	1685	0
415	20240913	122500	34390735	1685	1685	1685	1685	0
416	20240913	122400	34390735	1685	1685	1685	1685	0
417	20240913	122300	34390735	1685	1685	1685	1685	0
418	20240913	122200	34390735	1685	1685	1685	1685	0
419	20240913	122100	34390735	1685	1685	1685	1685	0
420	20240913	122000	34390735	1685	1685	1685	1685	0
421	20240913	121900	34390735	1685	1685	1685	1685	0
422	20240913	121800	34390735	1685	1685	1685	1685	0
423	20240913	121700	34390735	1685	1685	1685	1685	0
424	20240913	121600	34390735	1685	1685	1685	1685	0
425	20240913	121500	34390735	1685	1684	1685	1684	7
426	20240913	121400	34378946	1680	1680	1680	1680	59
427	20240913	121300	34279826	1685	1685	1685	1685	0
428	20240913	121200	34279826	1685	1681	1685	1681	53
429	20240913	121100	34190593	1680	1680	1680	1680	28
430	20240913	121000	34143553	1680	1680	1680	1680	0
431	20240913	120900	34143553	1680	1680	1680	1680	282
432	20240913	120800	33669793	1680	1680	1680	1680	0
433	20240913	120700	33669793	1680	1680	1680	1680	0
434	20240913	120600	33669793	1680	1680	1680	1680	0
435	20240913	120500	33669793	1680	1680	1680	1680	0
436	20240913	120400	33669793	1680	1684	1684	1680	449
437	20240913	120300	32915394	1686	1686	1686	1686	0
438	20240913	120200	32915394	1686	1686	1686	1686	0
439	20240913	120100	32915394	1686	1686	1686	1686	0
440	20240913	120000	32915394	1686	1686	1686	1686	0
441	20240913	115900	32915394	1686	1686	1686	1686	1
442	20240913	115800	32913708	1685	1685	1685	1685	200
443	20240913	115700	32576708	1684	1684	1684	1684	0
444	20240913	115600	32576708	1684	1684	1684	1684	0
445	20240913	115500	32576708	1684	1684	1684	1684	0
446	20240913	115400	32576708	1684	1684	1684	1684	0
447	20240913	115300	32576708	1684	1684	1684	1684	0
448	20240913	115200	32576708	1684	1684	1684	1684	0
449	20240913	115100	32576708	1684	1684	1684	1684	0
450	20240913	115000	32576708	1684	1684	1684	1684	0
451	20240913	114900	32576708	1684	1684	1684	1684	0
452	20240913	114800	32576708	1684	1684	1684	1684	0
453	20240913	114700	32576708	1684	1684	1684	1684	0
454	20240913	114600	32576708	1684	1684	1684	1684	0
455	20240913	114500	32576708	1684	1684	1684	1684	0
456	20240913	114400	32576708	1684	1684	1684	1684	0
457	20240913	114300	32576708	1684	1684	1684	1684	218
458	20240913	114200	32209596	1685	1685	1685	1685	0
459	20240913	114100	32209596	1685	1685	1685	1685	0
460	20240913	114000	32209596	1685	1685	1685	1685	0
461	20240913	113900	32209596	1685	1685	1685	1685	1500
462	20240913	113800	29682096	1684	1684	1684	1684	0
463	20240913	113700	29682096	1684	1688	1688	1684	1665
464	20240913	113600	26875082	1689	1689	1689	1689	0
465	20240913	113500	26875082	1689	1689	1689	1689	0
466	20240913	113400	26875082	1689	1689	1689	1689	0
467	20240913	113300	26875082	1689	1689	1689	1689	0
468	20240913	113200	26875082	1689	1689	1689	1689	0
469	20240913	113100	26875082	1689	1689	1689	1689	0
470	20240913	113000	26875082	1689	1690	1690	1689	228
471	20240913	112900	26489932	1690	1690	1690	1690	0
472	20240913	112800	26489932	1690	1690	1690	1690	0
473	20240913	112700	26489932	1690	1690	1690	1690	0
474	20240913	112600	26489932	1690	1690	1690	1690	0
475	20240913	112500	26489932	1690	1690	1690	1690	0
476	20240913	112400	26489932	1690	1690	1690	1690	0
477	20240913	112300	26489932	1690	1693	1693	1690	4269
478	20240913	112200	19268832	1695	1696	1696	1695	79
479	20240913	112100	19134887	1696	1696	1696	1696	0
480	20240913	112000	19134887	1696	1696	1696	1696	520
481	20240913	111900	18252967	1701	1701	1701	1701	1
482	20240913	111800	18251266	1696	1696	1696	1696	0
483	20240913	111700	18251266	1696	1696	1696	1696	0
484	20240913	111600	18251266	1696	1696	1696	1696	0
485	20240913	111500	18251266	1696	1696	1696	1696	0
486	20240913	111400	18251266	1696	1696	1696	1696	0
487	20240913	111300	18251266	1696	1696	1696	1696	0
488	20240913	111200	18251266	1696	1696	1696	1696	0
489	20240913	111100	18251266	1696	1696	1696	1696	2000
490	20240913	111000	14859266	1705	1705	1705	1705	0
491	20240913	110900	14859266	1705	1705	1705	1705	0
492	20240913	110800	14859266	1705	1705	1705	1705	0
493	20240913	110700	14859266	1705	1705	1705	1705	0
494	20240913	110600	14859266	1705	1705	1705	1705	10
495	20240913	110500	14842216	1705	1705	1705	1705	0
496	20240913	110400	14842216	1705	1705	1705	1705	0
497	20240913	110300	14842216	1705	1705	1705	1705	0
498	20240913	110200	14842216	1705	1704	1705	1704	56
499	20240913	110100	14746791	1696	1696	1696	1696	0
500	20240913	110000	14746791	1696	1696	1696	1696	0
501	20240913	105900	14746791	1696	1696	1696	1696	0
502	20240913	105800	14746791	1696	1696	1696	1696	990
503	20240913	105700	13067751	1696	1696	1696	1696	0
504	20240913	105600	13067751	1696	1696	1696	1696	2212
505	20240913	105500	9316199	1696	1696	1696	1696	0
506	20240913	105400	9316199	1696	1696	1696	1696	1036
507	20240913	105300	7559143	1696	1696	1696	1696	0
508	20240913	105200	7559143	1696	1696	1696	1696	0
509	20240913	105100	7559143	1696	1696	1696	1696	0
510	20240913	105000	7559143	1696	1696	1696	1696	0
511	20240913	104900	7559143	1696	1696	1696	1696	0
512	20240913	104800	7559143	1696	1696	1696	1696	30
513	20240913	104700	7508263	1696	1696	1696	1696	0
514	20240913	104600	7508263	1696	1696	1696	1696	14
515	20240913	104500	7484519	1696	1696	1696	1696	0
516	20240913	104400	7484519	1696	1696	1696	1696	0
517	20240913	104300	7484519	1696	1696	1696	1696	0
518	20240913	104200	7484519	1696	1696	1696	1696	0
519	20240913	104100	7484519	1696	1696	1696	1696	0
520	20240913	104000	7484519	1696	1696	1696	1696	0
521	20240913	103900	7484519	1696	1696	1696	1696	2
522	20240913	103800	7481127	1696	1696	1696	1696	0
523	20240913	103700	7481127	1696	1696	1696	1696	32
524	20240913	103600	7426855	1696	1696	1696	1696	0
525	20240913	103500	7426855	1696	1696	1696	1696	10
526	20240913	103400	7409895	1696	1696	1696	1696	121
527	20240913	103300	7204679	1696	1696	1696	1696	0
528	20240913	103200	7204679	1696	1696	1696	1696	0
529	20240913	103100	7204679	1696	1696	1696	1696	5
530	20240913	103000	7196199	1696	1696	1696	1696	0
531	20240913	102900	7196199	1696	1696	1696	1696	10
532	20240913	102800	7179239	1696	1695	1696	1695	19
533	20240913	102700	7147031	1695	1695	1695	1695	0
534	20240913	102600	7147031	1695	1695	1695	1695	0
535	20240913	102500	7147031	1695	1695	1695	1695	0
536	20240913	102400	7147031	1695	1695	1695	1695	0
537	20240913	102300	7147031	1695	1695	1695	1695	0
538	20240913	102200	7147031	1695	1695	1695	1695	0
539	20240913	102100	7147031	1695	1695	1695	1695	0
540	20240913	102000	7147031	1695	1695	1695	1695	1
541	20240913	101900	7145336	1691	1691	1691	1691	0
542	20240913	101800	7145336	1691	1691	1691	1691	0
543	20240913	101700	7145336	1691	1691	1691	1691	0
544	20240913	101600	7145336	1691	1691	1691	1691	50
545	20240913	101500	7060786	1704	1704	1704	1704	0
546	20240913	101400	7060786	1704	1704	1704	1704	0
547	20240913	101300	7060786	1704	1704	1704	1704	0
548	20240913	101200	7060786	1704	1703	1704	1690	1417
549	20240913	101100	4664321	1705	1705	1705	1705	0
550	20240913	101000	4664321	1705	1705	1705	1705	0
551	20240913	100900	4664321	1705	1705	1705	1705	0
552	20240913	100800	4664321	1705	1705	1705	1705	0
553	20240913	100700	4664321	1705	1705	1705	1705	0
554	20240913	100600	4664321	1705	1705	1705	1705	0
555	20240913	100500	4664321	1705	1705	1705	1705	0
556	20240913	100400	4664321	1705	1705	1705	1705	0
557	20240913	100300	4664321	1705	1705	1705	1705	0
558	20240913	100200	4664321	1705	1705	1705	1705	0
559	20240913	100100	4664321	1705	1705	1705	1705	0
560	20240913	100000	4664321	1705	1705	1705	1705	0
561	20240913	095900	4664321	1705	1705	1705	1705	1
562	20240913	095800	4662616	1705	1705	1705	1705	0
563	20240913	095700	4662616	1705	1705	1705	1705	0
564	20240913	095600	4662616	1705	1705	1705	1705	0
565	20240913	095500	4662616	1705	1705	1705	1705	0
566	20240913	095400	4662616	1705	1705	1705	1705	0
567	20240913	095300	4662616	1705	1705	1705	1705	0
568	20240913	095200	4662616	1705	1705	1705	1705	0
569	20240913	095100	4662616	1705	1705	1705	1705	0
570	20240913	095000	4662616	1705	1705	1705	1705	0
571	20240913	094900	4662616	1705	1705	1705	1705	0
572	20240913	094800	4662616	1705	1705	1705	1705	0
573	20240913	094700	4662616	1705	1705	1705	1705	0
574	20240913	094600	4662616	1705	1705	1705	1705	0
575	20240913	094500	4662616	1705	1705	1705	1705	0
576	20240913	094400	4662616	1705	1705	1705	1705	0
577	20240913	094300	4662616	1705	1705	1705	1705	0
578	20240913	094200	4662616	1705	1705	1705	1705	0
579	20240913	094100	4662616	1705	1705	1705	1705	1
580	20240913	094000	4660911	1705	1705	1705	1705	1
581	20240913	093900	4659206	1704	1704	1704	1704	0
582	20240913	093800	4659206	1704	1704	1704	1704	0
583	20240913	093700	4659206	1704	1704	1704	1704	0
584	20240913	093600	4659206	1704	1704	1704	1704	0
585	20240913	093500	4659206	1704	1704	1704	1704	0
586	20240913	093400	4659206	1704	1704	1704	1704	0
587	20240913	093300	4659206	1704	1704	1704	1704	0
588	20240913	093200	4659206	1704	1704	1704	1704	1
589	20240913	093100	4657502	1715	1715	1715	1715	0
590	20240913	093000	4657502	1715	1715	1715	1715	0
591	20240913	092900	4657502	1715	1715	1715	1715	0
592	20240913	092800	4657502	1715	1715	1715	1715	0
593	20240913	092700	4657502	1715	1715	1715	1715	0
594	20240913	092600	4657502	1715	1715	1715	1715	21
595	20240913	092500	4621487	1700	1700	1700	1700	0
596	20240913	092400	4621487	1700	1700	1700	1700	0
597	20240913	092300	4621487	1700	1700	1700	1700	0
598	20240913	092200	4621487	1700	1700	1700	1700	0
599	20240913	092100	4621487	1700	1700	1700	1700	40
600	20240913	092000	4553487	1700	1701	1701	1700	613
601	20240913	091900	3511234	1701	1701	1701	1701	0
602	20240913	091800	3511234	1701	1701	1701	1701	0
603	20240913	091700	3511234	1701	1701	1701	1701	0
604	20240913	091600	3511234	1701	1701	1701	1701	0
605	20240913	091500	3511234	1701	1701	1701	1701	0
606	20240913	091400	3511234	1701	1701	1701	1701	0
607	20240913	091300	3511234	1701	1701	1701	1701	0
608	20240913	091200	3511234	1701	1701	1701	1701	3
609	20240913	091100	3506131	1700	1700	1700	1700	0
610	20240913	091000	3506131	1700	1700	1700	1700	0
611	20240913	090900	3506131	1700	1701	1701	1700	1000
612	20240913	090800	1806086	1706	1706	1706	1706	347
613	20240913	090700	1214104	1706	1712	1712	1706	2
614	20240913	090600	1210686	1712	1712	1712	1712	0
615	20240913	090500	1210686	1712	1712	1712	1712	0
616	20240913	090400	1210686	1712	1712	1712	1712	0
617	20240913	090300	1210686	1712	1712	1712	1712	0
618	20240913	090200	1210686	1712	1712	1712	1712	0
619	20240913	090100	1210686	1712	1712	1712	1712	3
620	20240913	090000	1205550	1712	1718	1718	1712	702