KissMeData/068330/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194300	191507057	1371	1371	1371	1371	7879
3	20240913	194200	191507057	1371	1371	1371	1371	0
4	20240913	194100	191507057	1371	1371	1371	1371	0
5	20240913	194000	191507057	1371	1371	1371	1371	0
6	20240913	193900	191507057	1371	1371	1371	1371	0
7	20240913	193800	191507057	1371	1371	1371	1371	0
8	20240913	193700	191507057	1371	1371	1371	1371	0
9	20240913	193600	191507057	1371	1371	1371	1371	0
10	20240913	193500	191507057	1371	1371	1371	1371	0
11	20240913	193400	191507057	1371	1371	1371	1371	0
12	20240913	193300	191507057	1371	1371	1371	1371	0
13	20240913	193200	191507057	1371	1371	1371	1371	0
14	20240913	193100	191507057	1371	1371	1371	1371	0
15	20240913	193000	191507057	1371	1371	1371	1371	0
16	20240913	192900	191507057	1371	1371	1371	1371	0
17	20240913	192800	191507057	1371	1371	1371	1371	0
18	20240913	192700	191507057	1371	1371	1371	1371	0
19	20240913	192600	191507057	1371	1371	1371	1371	0
20	20240913	192500	191507057	1371	1371	1371	1371	0
21	20240913	192400	191507057	1371	1371	1371	1371	0
22	20240913	192300	191507057	1371	1371	1371	1371	0
23	20240913	192200	191507057	1371	1371	1371	1371	0
24	20240913	192100	191507057	1371	1371	1371	1371	0
25	20240913	192000	191507057	1371	1371	1371	1371	0
26	20240913	191900	191507057	1371	1371	1371	1371	0
27	20240913	191800	191507057	1371	1371	1371	1371	0
28	20240913	191700	191507057	1371	1371	1371	1371	0
29	20240913	191600	191507057	1371	1371	1371	1371	0
30	20240913	191500	191507057	1371	1371	1371	1371	0
31	20240913	191400	191507057	1371	1371	1371	1371	0
32	20240913	191300	191507057	1371	1371	1371	1371	7879
33	20240913	191200	191507057	1371	1371	1371	1371	0
34	20240913	191100	191507057	1371	1371	1371	1371	0
35	20240913	191000	191507057	1371	1371	1371	1371	0
36	20240913	190900	191507057	1371	1371	1371	1371	0
37	20240913	190800	191507057	1371	1371	1371	1371	0
38	20240913	190700	191507057	1371	1371	1371	1371	0
39	20240913	190600	191507057	1371	1371	1371	1371	0
40	20240913	190500	191507057	1371	1371	1371	1371	0
41	20240913	190400	191507057	1371	1371	1371	1371	0
42	20240913	190300	191507057	1371	1371	1371	1371	0
43	20240913	190200	191507057	1371	1371	1371	1371	0
44	20240913	190100	191507057	1371	1371	1371	1371	0
45	20240913	190000	191507057	1371	1371	1371	1371	0
46	20240913	185900	191507057	1371	1371	1371	1371	0
47	20240913	185800	191507057	1371	1371	1371	1371	0
48	20240913	185700	191507057	1371	1371	1371	1371	0
49	20240913	185600	191507057	1371	1371	1371	1371	0
50	20240913	185500	191507057	1371	1371	1371	1371	0
51	20240913	185400	191507057	1371	1371	1371	1371	0
52	20240913	185300	191507057	1371	1371	1371	1371	0
53	20240913	185200	191507057	1371	1371	1371	1371	0
54	20240913	185100	191507057	1371	1371	1371	1371	0
55	20240913	185000	191507057	1371	1371	1371	1371	0
56	20240913	184900	191507057	1371	1371	1371	1371	0
57	20240913	184800	191507057	1371	1371	1371	1371	0
58	20240913	184700	191507057	1371	1371	1371	1371	0
59	20240913	184600	191507057	1371	1371	1371	1371	0
60	20240913	184500	191507057	1371	1371	1371	1371	0
61	20240913	184400	191507057	1371	1371	1371	1371	0
62	20240913	184300	191507057	1371	1371	1371	1371	7879
63	20240913	184200	191507057	1371	1371	1371	1371	0
64	20240913	184100	191507057	1371	1371	1371	1371	0
65	20240913	184000	191507057	1371	1371	1371	1371	0
66	20240913	183900	191507057	1371	1371	1371	1371	0
67	20240913	183800	191507057	1371	1371	1371	1371	0
68	20240913	183700	191507057	1371	1371	1371	1371	0
69	20240913	183600	191507057	1371	1371	1371	1371	0
70	20240913	183500	191507057	1371	1371	1371	1371	0
71	20240913	183400	191507057	1371	1371	1371	1371	0
72	20240913	183300	191507057	1371	1371	1371	1371	0
73	20240913	183200	191507057	1371	1371	1371	1371	0
74	20240913	183100	191507057	1371	1371	1371	1371	0
75	20240913	183000	191507057	1371	1371	1371	1371	0
76	20240913	182900	191507057	1371	1371	1371	1371	0
77	20240913	182800	191507057	1371	1371	1371	1371	0
78	20240913	182700	191507057	1371	1371	1371	1371	0
79	20240913	182600	191507057	1371	1371	1371	1371	0
80	20240913	182500	191507057	1371	1371	1371	1371	0
81	20240913	182400	191507057	1371	1371	1371	1371	0
82	20240913	182300	191507057	1371	1371	1371	1371	0
83	20240913	182200	191507057	1371	1371	1371	1371	0
84	20240913	182100	191507057	1371	1371	1371	1371	0
85	20240913	182000	191507057	1371	1371	1371	1371	0
86	20240913	181900	191507057	1371	1371	1371	1371	0
87	20240913	181800	191507057	1371	1371	1371	1371	0
88	20240913	181700	191507057	1371	1371	1371	1371	0
89	20240913	181600	191507057	1371	1371	1371	1371	0
90	20240913	181500	191507057	1371	1371	1371	1371	0
91	20240913	181400	191507057	1371	1371	1371	1371	0
92	20240913	181300	191507057	1371	1371	1371	1371	7879
93	20240913	181200	191507057	1371	1371	1371	1371	0
94	20240913	181100	191507057	1371	1371	1371	1371	0
95	20240913	181000	191507057	1371	1371	1371	1371	0
96	20240913	180900	191507057	1371	1371	1371	1371	0
97	20240913	180800	191507057	1371	1371	1371	1371	0
98	20240913	180700	191507057	1371	1371	1371	1371	0
99	20240913	180600	191507057	1371	1371	1371	1371	0
100	20240913	180500	191507057	1371	1371	1371	1371	0
101	20240913	180400	191507057	1371	1371	1371	1371	0
102	20240913	180300	191507057	1371	1371	1371	1371	0
103	20240913	180200	191507057	1371	1371	1371	1371	0
104	20240913	180100	191507057	1371	1371	1371	1371	0
105	20240913	180000	191507057	1371	1371	1371	1371	0
106	20240913	175900	191507057	1371	1371	1371	1371	0
107	20240913	175800	191507057	1371	1371	1371	1371	0
108	20240913	175700	191507057	1371	1371	1371	1371	0
109	20240913	175600	191507057	1371	1371	1371	1371	0
110	20240913	175500	191507057	1371	1371	1371	1371	0
111	20240913	175400	191507057	1371	1371	1371	1371	0
112	20240913	175300	191507057	1371	1371	1371	1371	0
113	20240913	175200	191507057	1371	1371	1371	1371	0
114	20240913	175100	191507057	1371	1371	1371	1371	0
115	20240913	175000	191507057	1371	1371	1371	1371	0
116	20240913	174900	191507057	1371	1371	1371	1371	0
117	20240913	174800	191507057	1371	1371	1371	1371	0
118	20240913	174700	191507057	1371	1371	1371	1371	0
119	20240913	174600	191507057	1371	1371	1371	1371	0
120	20240913	174500	191507057	1371	1371	1371	1371	0
121	20240913	174400	191507057	1371	1371	1371	1371	0
122	20240913	174300	191507057	1371	1371	1371	1371	7879
123	20240913	174200	191507057	1371	1371	1371	1371	0
124	20240913	174100	191507057	1371	1371	1371	1371	0
125	20240913	174000	191507057	1371	1371	1371	1371	0
126	20240913	173900	191507057	1371	1371	1371	1371	0
127	20240913	173800	191507057	1371	1371	1371	1371	0
128	20240913	173700	191507057	1371	1371	1371	1371	0
129	20240913	173600	191507057	1371	1371	1371	1371	0
130	20240913	173500	191507057	1371	1371	1371	1371	0
131	20240913	173400	191507057	1371	1371	1371	1371	0
132	20240913	173300	191507057	1371	1371	1371	1371	0
133	20240913	173200	191507057	1371	1371	1371	1371	0
134	20240913	173100	191507057	1371	1371	1371	1371	0
135	20240913	173000	191507057	1371	1371	1371	1371	0
136	20240913	172900	191507057	1371	1371	1371	1371	0
137	20240913	172800	191507057	1371	1371	1371	1371	0
138	20240913	172700	191507057	1371	1371	1371	1371	0
139	20240913	172600	191507057	1371	1371	1371	1371	0
140	20240913	172500	191507057	1371	1371	1371	1371	0
141	20240913	172400	191507057	1371	1371	1371	1371	0
142	20240913	172300	191507057	1371	1371	1371	1371	0
143	20240913	172200	191507057	1371	1371	1371	1371	0
144	20240913	172100	191507057	1371	1371	1371	1371	0
145	20240913	172000	191507057	1371	1371	1371	1371	0
146	20240913	171900	191507057	1371	1371	1371	1371	0
147	20240913	171800	191507057	1371	1371	1371	1371	0
148	20240913	171700	191507057	1371	1371	1371	1371	0
149	20240913	171600	191507057	1371	1371	1371	1371	0
150	20240913	171500	191507057	1371	1371	1371	1371	0
151	20240913	171400	191507057	1371	1371	1371	1371	0
152	20240913	171300	191507057	1371	1371	1371	1371	7879
153	20240913	171200	191507057	1371	1371	1371	1371	0
154	20240913	171100	191507057	1371	1371	1371	1371	0
155	20240913	171000	191507057	1371	1371	1371	1371	0
156	20240913	170900	191507057	1371	1371	1371	1371	0
157	20240913	170800	191507057	1371	1371	1371	1371	0
158	20240913	170700	191507057	1371	1371	1371	1371	0
159	20240913	170600	191507057	1371	1371	1371	1371	0
160	20240913	170500	191507057	1371	1371	1371	1371	0
161	20240913	170400	191507057	1371	1371	1371	1371	0
162	20240913	170300	191507057	1371	1371	1371	1371	0
163	20240913	170200	191507057	1371	1371	1371	1371	0
164	20240913	170100	191507057	1371	1371	1371	1371	0
165	20240913	170000	191507057	1371	1371	1371	1371	0
166	20240913	165900	191507057	1371	1371	1371	1371	0
167	20240913	165800	191507057	1371	1371	1371	1371	0
168	20240913	165700	191507057	1371	1371	1371	1371	0
169	20240913	165600	191507057	1371	1371	1371	1371	0
170	20240913	165500	191507057	1371	1371	1371	1371	0
171	20240913	165400	191507057	1371	1371	1371	1371	0
172	20240913	165300	191507057	1371	1371	1371	1371	0
173	20240913	165200	191507057	1371	1371	1371	1371	0
174	20240913	165100	191507057	1371	1371	1371	1371	0
175	20240913	165000	191507057	1371	1371	1371	1371	0
176	20240913	164900	191507057	1371	1371	1371	1371	0
177	20240913	164800	191507057	1371	1371	1371	1371	0
178	20240913	164700	191507057	1371	1371	1371	1371	0
179	20240913	164600	191507057	1371	1371	1371	1371	0
180	20240913	164500	191507057	1371	1371	1371	1371	0
181	20240913	164400	191507057	1371	1371	1371	1371	0
182	20240913	164300	191507057	1371	1371	1371	1371	7879
183	20240913	164200	191507057	1371	1371	1371	1371	0
184	20240913	164100	191507057	1371	1371	1371	1371	0
185	20240913	164000	191507057	1371	1371	1371	1371	0
186	20240913	163900	191507057	1371	1371	1371	1371	0
187	20240913	163800	191507057	1371	1371	1371	1371	0
188	20240913	163700	191507057	1371	1371	1371	1371	0
189	20240913	163600	191507057	1371	1371	1371	1371	0
190	20240913	163500	191507057	1371	1371	1371	1371	0
191	20240913	163400	191507057	1371	1371	1371	1371	0
192	20240913	163300	191507057	1371	1371	1371	1371	0
193	20240913	163200	191507057	1371	1371	1371	1371	0
194	20240913	163100	191507057	1371	1371	1371	1371	0
195	20240913	163000	191507057	1371	1371	1371	1371	0
196	20240913	162900	191507057	1371	1371	1371	1371	0
197	20240913	162800	191507057	1371	1371	1371	1371	0
198	20240913	162700	191507057	1371	1371	1371	1371	0
199	20240913	162600	191507057	1371	1371	1371	1371	0
200	20240913	162500	191507057	1371	1371	1371	1371	0
201	20240913	162400	191507057	1371	1371	1371	1371	0
202	20240913	162300	191507057	1371	1371	1371	1371	0
203	20240913	162200	191507057	1371	1371	1371	1371	0
204	20240913	162100	191507057	1371	1371	1371	1371	0
205	20240913	162000	191507057	1371	1371	1371	1371	0
206	20240913	161900	191507057	1371	1371	1371	1371	0
207	20240913	161800	191507057	1371	1371	1371	1371	0
208	20240913	161700	191507057	1371	1371	1371	1371	0
209	20240913	161600	191507057	1371	1371	1371	1371	0
210	20240913	161500	191507057	1371	1371	1371	1371	0
211	20240913	161400	191507057	1371	1371	1371	1371	0
212	20240913	161300	191507057	1371	1371	1371	1371	7879
213	20240913	161200	191507057	1371	1371	1371	1371	0
214	20240913	161100	191507057	1371	1371	1371	1371	0
215	20240913	161000	191507057	1371	1371	1371	1371	0
216	20240913	160900	191507057	1371	1371	1371	1371	0
217	20240913	160800	191507057	1371	1371	1371	1371	0
218	20240913	160700	191507057	1371	1371	1371	1371	0
219	20240913	160600	191507057	1371	1371	1371	1371	0
220	20240913	160500	191507057	1371	1371	1371	1371	0
221	20240913	160400	191507057	1371	1371	1371	1371	0
222	20240913	160300	191507057	1371	1371	1371	1371	0
223	20240913	160200	191507057	1371	1371	1371	1371	0
224	20240913	160100	191507057	1371	1371	1371	1371	0
225	20240913	160000	191507057	1371	1371	1371	1371	0
226	20240913	155900	191507057	1371	1371	1371	1371	0
227	20240913	155800	191507057	1371	1371	1371	1371	0
228	20240913	155700	191507057	1371	1371	1371	1371	0
229	20240913	155600	191507057	1371	1371	1371	1371	0
230	20240913	155500	191507057	1371	1371	1371	1371	0
231	20240913	155400	191507057	1371	1371	1371	1371	0
232	20240913	155300	191507057	1371	1371	1371	1371	0
233	20240913	155200	191507057	1371	1371	1371	1371	0
234	20240913	155100	191507057	1371	1371	1371	1371	0
235	20240913	155000	191507057	1371	1371	1371	1371	0
236	20240913	154900	191507057	1371	1371	1371	1371	0
237	20240913	154800	191507057	1371	1371	1371	1371	0
238	20240913	154700	191507057	1371	1371	1371	1371	0
239	20240913	154600	191507057	1371	1371	1371	1371	0
240	20240913	154500	191507057	1371	1371	1371	1371	0
241	20240913	154400	191507057	1371	1371	1371	1371	0
242	20240913	154300	191507057	1371	1371	1371	1371	7879
243	20240913	154200	191507057	1371	1371	1371	1371	0
244	20240913	154100	191507057	1371	1371	1371	1371	0
245	20240913	154000	191507057	1371	1371	1371	1371	0
246	20240913	153900	191507057	1371	1371	1371	1371	0
247	20240913	153800	191507057	1371	1371	1371	1371	0
248	20240913	153700	191507057	1371	1371	1371	1371	0
249	20240913	153600	191507057	1371	1371	1371	1371	0
250	20240913	153500	191507057	1371	1371	1371	1371	0
251	20240913	153400	191507057	1371	1371	1371	1371	0
252	20240913	153300	191507057	1371	1371	1371	1371	0
253	20240913	153200	191507057	1371	1371	1371	1371	0
254	20240913	153100	191507057	1371	1371	1371	1371	0
255	20240913	153000	191507057	1371	1371	1371	1371	7879
256	20240913	152900	180704948	1366	1366	1366	1366	0
257	20240913	152800	180704948	1366	1366	1366	1366	0
258	20240913	152700	180704948	1366	1366	1366	1366	0
259	20240913	152600	180704948	1366	1366	1366	1366	0
260	20240913	152500	180704948	1366	1366	1366	1366	0
261	20240913	152400	180704948	1366	1366	1366	1366	0
262	20240913	152300	180704948	1366	1366	1366	1366	0
263	20240913	152200	180704948	1366	1366	1366	1366	0
264	20240913	152100	180704948	1366	1366	1366	1366	0
265	20240913	152000	180704948	1366	1366	1366	1366	0
266	20240913	151900	180704948	1366	1366	1366	1366	100
267	20240913	151800	180568348	1368	1365	1368	1365	1500
268	20240913	151700	178518480	1365	1365	1365	1365	0
269	20240913	151600	178518480	1365	1365	1365	1365	0
270	20240913	151500	178518480	1365	1365	1365	1365	0
271	20240913	151400	178518480	1365	1365	1365	1365	0
272	20240913	151300	178518480	1365	1365	1365	1365	389
273	20240913	151200	177987495	1365	1365	1365	1365	578
274	20240913	151100	177198525	1365	1358	1365	1358	150
275	20240913	151000	176993949	1357	1357	1357	1357	0
276	20240913	150900	176993949	1357	1357	1357	1357	0
277	20240913	150800	176993949	1357	1357	1357	1357	0
278	20240913	150700	176993949	1357	1358	1358	1357	1500
279	20240913	150600	174957949	1357	1357	1357	1357	0
280	20240913	150500	174957949	1357	1357	1357	1357	0
281	20240913	150400	174957949	1357	1359	1359	1357	3366
282	20240913	150300	170388410	1356	1366	1366	1356	4000
283	20240913	150200	164945213	1366	1366	1366	1366	7
284	20240913	150100	164935651	1369	1367	1369	1367	400
285	20240913	150000	164388705	1367	1367	1367	1367	0
286	20240913	145900	164388705	1367	1367	1367	1367	439
287	20240913	145800	163788592	1366	1366	1366	1366	0
288	20240913	145700	163788592	1366	1366	1366	1366	0
289	20240913	145600	163788592	1366	1370	1370	1366	1009
290	20240913	145500	162406282	1370	1366	1370	1366	801
291	20240913	145400	161309606	1368	1368	1368	1368	0
292	20240913	145300	161309606	1368	1368	1368	1368	0
293	20240913	145200	161309606	1368	1368	1368	1368	0
294	20240913	145100	161309606	1368	1368	1368	1368	502
295	20240913	145000	160622870	1367	1367	1367	1367	0
296	20240913	144900	160622870	1367	1369	1369	1367	155
297	20240913	144800	160410875	1366	1366	1366	1366	0
298	20240913	144700	160410875	1366	1366	1366	1366	0
299	20240913	144600	160410875	1366	1366	1366	1366	0
300	20240913	144500	160410875	1366	1367	1369	1366	254
301	20240913	144400	160063678	1367	1367	1367	1367	808
302	20240913	144300	158959142	1367	1368	1368	1367	10276
303	20240913	144200	144901850	1368	1367	1368	1367	106
304	20240913	144100	144756947	1367	1367	1367	1367	385
305	20240913	144000	144230652	1361	1361	1361	1361	2945
306	20240913	143900	140222507	1365	1366	1367	1365	1421
307	20240913	143800	138282709	1365	1365	1365	1365	332
308	20240913	143700	137829529	1365	1365	1366	1365	428
309	20240913	143600	137245303	1364	1359	1364	1359	7850
310	20240913	143500	126550820	1358	1358	1358	1358	0
311	20240913	143400	126550820	1358	1358	1358	1358	0
312	20240913	143300	126550820	1358	1358	1358	1358	78
313	20240913	143200	126444896	1357	1357	1357	1357	0
314	20240913	143100	126444896	1357	1357	1357	1357	0
315	20240913	143000	126444896	1357	1357	1357	1357	0
316	20240913	142900	126444896	1357	1357	1357	1357	0
317	20240913	142800	126444896	1357	1357	1357	1357	0
318	20240913	142700	126444896	1357	1357	1357	1357	0
319	20240913	142600	126444896	1357	1357	1357	1357	1
320	20240913	142500	126443539	1361	1361	1361	1361	0
321	20240913	142400	126443539	1361	1361	1361	1361	12
322	20240913	142300	126427207	1361	1361	1363	1361	638
323	20240913	142200	125558837	1357	1357	1357	1357	0
324	20240913	142100	125558837	1357	1357	1357	1357	0
325	20240913	142000	125558837	1357	1357	1357	1357	0
326	20240913	141900	125558837	1357	1357	1357	1357	0
327	20240913	141800	125558837	1357	1360	1361	1357	391
328	20240913	141700	125026873	1361	1361	1361	1361	0
329	20240913	141600	125026873	1361	1361	1361	1361	0
330	20240913	141500	125026873	1361	1360	1361	1360	1001
331	20240913	141400	123665512	1360	1360	1360	1360	0
332	20240913	141300	123665512	1360	1360	1360	1360	300
333	20240913	141200	123257512	1360	1360	1360	1360	0
334	20240913	141100	123257512	1360	1360	1360	1360	0
335	20240913	141000	123257512	1360	1360	1360	1360	382
336	20240913	140900	122737992	1360	1360	1360	1360	0
337	20240913	140800	122737992	1360	1360	1360	1360	0
338	20240913	140700	122737992	1360	1360	1360	1360	27
339	20240913	140600	122701272	1361	1361	1361	1361	370
340	20240913	140500	122197702	1360	1360	1360	1360	15
341	20240913	140400	122177302	1361	1361	1361	1361	0
342	20240913	140300	122177302	1361	1361	1361	1361	100
343	20240913	140200	122041202	1360	1360	1360	1360	657
344	20240913	140100	121147682	1353	1353	1353	1353	0
345	20240913	140000	121147682	1353	1356	1356	1353	2000
346	20240913	135900	118438742	1356	1356	1356	1356	0
347	20240913	135800	118438742	1356	1356	1356	1356	0
348	20240913	135700	118438742	1356	1357	1357	1356	30
349	20240913	135600	118398052	1353	1353	1353	1353	0
350	20240913	135500	118398052	1353	1353	1353	1353	1
351	20240913	135400	118396699	1354	1355	1355	1354	831
352	20240913	135300	117271509	1361	1361	1361	1361	0
353	20240913	135200	117271509	1361	1361	1361	1361	0
354	20240913	135100	117271509	1361	1361	1361	1361	0
355	20240913	135000	117271509	1361	1361	1361	1361	50
356	20240913	134900	117203459	1362	1362	1362	1362	736
357	20240913	134800	116201027	1363	1363	1363	1363	0
358	20240913	134700	116201027	1363	1363	1363	1363	0
359	20240913	134600	116201027	1363	1359	1363	1359	5495
360	20240913	134500	108723458	1358	1358	1358	1358	0
361	20240913	134400	108723458	1358	1358	1358	1358	0
362	20240913	134300	108723458	1358	1355	1358	1355	1756
363	20240913	134200	106339075	1355	1355	1355	1355	1207
364	20240913	134100	104703590	1355	1354	1355	1354	70
365	20240913	134000	104608754	1350	1350	1350	1350	0
366	20240913	133900	104608754	1350	1353	1353	1350	2001
367	20240913	133800	101901404	1353	1353	1353	1353	5
368	20240913	133700	101894639	1353	1353	1353	1353	1
369	20240913	133600	101893286	1350	1351	1351	1350	200
370	20240913	133500	101623279	1350	1350	1350	1350	0
371	20240913	133400	101623279	1350	1350	1350	1350	1
372	20240913	133300	101621929	1354	1351	1354	1351	2493
373	20240913	133200	98251658	1351	1346	1351	1346	1229
374	20240913	133100	96591507	1345	1345	1345	1345	0
375	20240913	133000	96591507	1345	1345	1345	1345	0
376	20240913	132900	96591507	1345	1345	1345	1345	0
377	20240913	132800	96591507	1345	1345	1345	1345	0
378	20240913	132700	96591507	1345	1345	1345	1345	107
379	20240913	132600	96447592	1345	1345	1345	1345	48
380	20240913	132500	96383032	1344	1345	1345	1344	27
381	20240913	132400	96346719	1349	1349	1349	1349	0
382	20240913	132300	96346719	1349	1349	1349	1349	0
383	20240913	132200	96346719	1349	1349	1349	1349	0
384	20240913	132100	96346719	1349	1349	1349	1349	0
385	20240913	132000	96346719	1349	1350	1350	1349	2
386	20240913	131900	96344020	1344	1344	1344	1344	0
387	20240913	131800	96344020	1344	1344	1344	1344	0
388	20240913	131700	96344020	1344	1344	1344	1344	0
389	20240913	131600	96344020	1344	1344	1344	1344	0
390	20240913	131500	96344020	1344	1344	1344	1344	0
391	20240913	131400	96344020	1344	1344	1344	1344	0
392	20240913	131300	96344020	1344	1344	1344	1344	0
393	20240913	131200	96344020	1344	1344	1344	1344	0
394	20240913	131100	96344020	1344	1344	1344	1344	0
395	20240913	131000	96344020	1344	1344	1344	1344	0
396	20240913	130900	96344020	1344	1344	1344	1344	0
397	20240913	130800	96344020	1344	1344	1344	1344	0
398	20240913	130700	96344020	1344	1344	1344	1344	201
399	20240913	130600	96073876	1344	1345	1345	1344	336
400	20240913	130500	95621957	1350	1350	1350	1350	0
401	20240913	130400	95621957	1350	1350	1350	1350	0
402	20240913	130300	95621957	1350	1350	1350	1350	0
403	20240913	130200	95621957	1350	1350	1350	1350	2
404	20240913	130100	95619257	1344	1344	1344	1344	0
405	20240913	130000	95619257	1344	1345	1345	1344	1434
406	20240913	125900	93691793	1344	1344	1344	1344	0
407	20240913	125800	93691793	1344	1344	1344	1344	0
408	20240913	125700	93691793	1344	1344	1344	1344	0
409	20240913	125600	93691793	1344	1344	1344	1344	0
410	20240913	125500	93691793	1344	1344	1344	1344	0
411	20240913	125400	93691793	1344	1344	1344	1344	1
412	20240913	125300	93690449	1344	1344	1344	1344	0
413	20240913	125200	93690449	1344	1344	1344	1344	0
414	20240913	125100	93690449	1344	1344	1344	1344	0
415	20240913	125000	93690449	1344	1344	1344	1344	0
416	20240913	124900	93690449	1344	1344	1344	1344	0
417	20240913	124800	93690449	1344	1345	1345	1344	94
418	20240913	124700	93564020	1345	1345	1345	1345	0
419	20240913	124600	93564020	1345	1345	1345	1345	0
420	20240913	124500	93564020	1345	1345	1345	1345	0
421	20240913	124400	93564020	1345	1345	1345	1345	0
422	20240913	124300	93564020	1345	1345	1345	1345	0
423	20240913	124200	93564020	1345	1345	1345	1345	0
424	20240913	124100	93564020	1345	1345	1345	1345	1
425	20240913	124000	93562675	1351	1351	1351	1351	0
426	20240913	123900	93562675	1351	1351	1351	1351	0
427	20240913	123800	93562675	1351	1351	1351	1351	0
428	20240913	123700	93562675	1351	1351	1351	1351	0
429	20240913	123600	93562675	1351	1351	1351	1351	0
430	20240913	123500	93562675	1351	1351	1351	1351	0
431	20240913	123400	93562675	1351	1351	1351	1351	0
432	20240913	123300	93562675	1351	1351	1351	1351	0
433	20240913	123200	93562675	1351	1351	1351	1351	0
434	20240913	123100	93562675	1351	1351	1351	1351	2
435	20240913	123000	93559973	1344	1344	1344	1344	0
436	20240913	122900	93559973	1344	1344	1344	1344	0
437	20240913	122800	93559973	1344	1344	1344	1344	0
438	20240913	122700	93559973	1344	1344	1344	1344	1
439	20240913	122600	93558629	1344	1344	1344	1344	0
440	20240913	122500	93558629	1344	1344	1344	1344	0
441	20240913	122400	93558629	1344	1344	1344	1344	0
442	20240913	122300	93558629	1344	1344	1344	1344	0
443	20240913	122200	93558629	1344	1344	1344	1344	0
444	20240913	122100	93558629	1344	1344	1344	1344	0
445	20240913	122000	93558629	1344	1344	1344	1344	0
446	20240913	121900	93558629	1344	1344	1344	1344	1
447	20240913	121800	93557285	1353	1353	1353	1353	15
448	20240913	121700	93536990	1343	1343	1343	1343	0
449	20240913	121600	93536990	1343	1343	1343	1343	0
450	20240913	121500	93536990	1343	1343	1343	1343	0
451	20240913	121400	93536990	1343	1343	1343	1343	0
452	20240913	121300	93536990	1343	1343	1343	1343	0
453	20240913	121200	93536990	1343	1343	1343	1343	0
454	20240913	121100	93536990	1343	1343	1343	1343	0
455	20240913	121000	93536990	1343	1343	1343	1343	0
456	20240913	120900	93536990	1343	1344	1344	1343	109
457	20240913	120800	93390593	1344	1344	1344	1344	1730
458	20240913	120700	91065473	1344	1344	1344	1344	0
459	20240913	120600	91065473	1344	1344	1344	1344	0
460	20240913	120500	91065473	1344	1344	1344	1344	0
461	20240913	120400	91065473	1344	1344	1344	1344	0
462	20240913	120300	91065473	1344	1344	1344	1344	0
463	20240913	120200	91065473	1344	1344	1344	1344	0
464	20240913	120100	91065473	1344	1344	1344	1344	0
465	20240913	120000	91065473	1344	1345	1345	1344	2001
466	20240913	115900	88374129	1345	1345	1345	1345	60
467	20240913	115800	88293429	1344	1344	1344	1344	0
468	20240913	115700	88293429	1344	1344	1344	1344	0
469	20240913	115600	88293429	1344	1344	1344	1344	0
470	20240913	115500	88293429	1344	1344	1344	1344	1
471	20240913	115400	88292085	1353	1353	1353	1353	0
472	20240913	115300	88292085	1353	1344	1353	1344	277
473	20240913	115200	87917521	1351	1351	1351	1351	0
474	20240913	115100	87917521	1351	1351	1351	1351	0
475	20240913	115000	87917521	1351	1351	1351	1351	0
476	20240913	114900	87917521	1351	1351	1351	1351	0
477	20240913	114800	87917521	1351	1351	1351	1351	10
478	20240913	114700	87904011	1343	1343	1343	1343	0
479	20240913	114600	87904011	1343	1343	1343	1343	1
480	20240913	114500	87902668	1342	1342	1342	1342	0
481	20240913	114400	87902668	1342	1342	1342	1342	0
482	20240913	114300	87902668	1342	1342	1342	1342	0
483	20240913	114200	87902668	1342	1342	1342	1342	1
484	20240913	114100	87901326	1343	1343	1343	1343	0
485	20240913	114000	87901326	1343	1343	1343	1343	700
486	20240913	113900	86961226	1343	1343	1343	1343	0
487	20240913	113800	86961226	1343	1343	1343	1342	8097
488	20240913	113700	76086956	1351	1351	1351	1351	0
489	20240913	113600	76086956	1351	1351	1351	1351	0
490	20240913	113500	76086956	1351	1351	1351	1351	0
491	20240913	113400	76086956	1351	1351	1351	1351	0
492	20240913	113300	76086956	1351	1351	1351	1351	0
493	20240913	113200	76086956	1351	1351	1351	1351	0
494	20240913	113100	76086956	1351	1351	1351	1351	0
495	20240913	113000	76086956	1351	1343	1351	1343	2
496	20240913	112900	76084262	1343	1343	1343	1343	1
497	20240913	112800	76082919	1348	1348	1348	1348	0
498	20240913	112700	76082919	1348	1348	1348	1348	0
499	20240913	112600	76082919	1348	1348	1348	1348	0
500	20240913	112500	76082919	1348	1348	1348	1348	168
501	20240913	112400	75856455	1343	1343	1343	1343	29
502	20240913	112300	75817508	1348	1348	1348	1348	0
503	20240913	112200	75817508	1348	1348	1348	1348	1
504	20240913	112100	75816160	1342	1347	1347	1342	8
505	20240913	112000	75805394	1347	1347	1347	1347	0
506	20240913	111900	75805394	1347	1347	1347	1347	10
507	20240913	111800	75791924	1347	1347	1347	1347	0
508	20240913	111700	75791924	1347	1342	1347	1342	1051
509	20240913	111600	74376722	1347	1347	1347	1347	2
510	20240913	111500	74374028	1340	1340	1340	1340	31
511	20240913	111400	74332488	1339	1339	1339	1339	0
512	20240913	111300	74332488	1339	1339	1339	1339	0
513	20240913	111200	74332488	1339	1339	1339	1339	0
514	20240913	111100	74332488	1339	1339	1339	1339	0
515	20240913	111000	74332488	1339	1339	1339	1339	2100
516	20240913	110900	71520588	1339	1339	1339	1339	0
517	20240913	110800	71520588	1339	1339	1339	1339	0
518	20240913	110700	71520588	1339	1339	1339	1339	0
519	20240913	110600	71520588	1339	1339	1339	1339	0
520	20240913	110500	71520588	1339	1339	1339	1339	1000
521	20240913	110400	70181588	1339	1339	1339	1339	0
522	20240913	110300	70181588	1339	1339	1339	1339	0
523	20240913	110200	70181588	1339	1339	1339	1339	0
524	20240913	110100	70181588	1339	1339	1339	1339	0
525	20240913	110000	70181588	1339	1339	1339	1339	0
526	20240913	105900	70181588	1339	1339	1339	1339	0
527	20240913	105800	70181588	1339	1340	1340	1339	1000
528	20240913	105700	68842358	1340	1342	1342	1340	1000
529	20240913	105600	67501948	1342	1342	1342	1342	0
530	20240913	105500	67501948	1342	1342	1342	1342	2500
531	20240913	105400	64146948	1342	1343	1343	1342	20
532	20240913	105300	64120105	1342	1342	1342	1342	0
533	20240913	105200	64120105	1342	1342	1342	1342	0
534	20240913	105100	64120105	1342	1342	1342	1342	0
535	20240913	105000	64120105	1342	1343	1343	1342	821
536	20240913	104900	63017507	1343	1343	1343	1343	0
537	20240913	104800	63017507	1343	1343	1343	1343	0
538	20240913	104700	63017507	1343	1343	1343	1343	0
539	20240913	104600	63017507	1343	1343	1343	1343	11
540	20240913	104500	63002734	1343	1343	1343	1343	320
541	20240913	104400	62572974	1342	1342	1342	1342	0
542	20240913	104300	62572974	1342	1342	1342	1342	0
543	20240913	104200	62572974	1342	1342	1342	1342	0
544	20240913	104100	62572974	1342	1342	1342	1342	0
545	20240913	104000	62572974	1342	1342	1342	1342	200
546	20240913	103900	62304574	1342	1342	1342	1342	0
547	20240913	103800	62304574	1342	1342	1342	1342	0
548	20240913	103700	62304574	1342	1342	1342	1342	0
549	20240913	103600	62304574	1342	1344	1344	1342	2001
550	20240913	103500	59617218	1344	1344	1344	1344	1
551	20240913	103400	59615874	1353	1353	1353	1353	0
552	20240913	103300	59615874	1353	1353	1353	1353	3
553	20240913	103200	59611815	1344	1344	1344	1344	600
554	20240913	103100	58805415	1344	1344	1344	1344	1
555	20240913	103000	58804071	1353	1353	1353	1353	0
556	20240913	102900	58804071	1353	1353	1353	1353	2
557	20240913	102800	58801365	1342	1342	1342	1342	0
558	20240913	102700	58801365	1342	1342	1342	1342	0
559	20240913	102600	58801365	1342	1342	1342	1342	1
560	20240913	102500	58800023	1354	1351	1354	1351	1000
561	20240913	102400	57446108	1341	1342	1342	1341	201
562	20240913	102300	57176367	1342	1342	1342	1342	1
563	20240913	102200	57175025	1343	1343	1343	1343	0
564	20240913	102100	57175025	1343	1345	1345	1343	825
565	20240913	102000	56066826	1345	1348	1348	1345	789
566	20240913	101900	55004253	1348	1348	1348	1348	0
567	20240913	101800	55004253	1348	1348	1348	1348	1
568	20240913	101700	55002905	1354	1354	1354	1354	15
569	20240913	101600	54982595	1346	1346	1346	1346	0
570	20240913	101500	54982595	1346	1346	1346	1346	0
571	20240913	101400	54982595	1346	1346	1346	1346	0
572	20240913	101300	54982595	1346	1346	1346	1346	0
573	20240913	101200	54982595	1346	1346	1346	1346	0
574	20240913	101100	54982595	1346	1346	1346	1346	0
575	20240913	101000	54982595	1346	1346	1346	1346	0
576	20240913	100900	54982595	1346	1346	1346	1346	0
577	20240913	100800	54982595	1346	1346	1346	1346	2
578	20240913	100700	54979903	1354	1354	1354	1354	46
579	20240913	100600	54917619	1354	1354	1354	1354	26
580	20240913	100500	54882415	1345	1345	1345	1345	60
581	20240913	100400	54801715	1345	1345	1345	1345	0
582	20240913	100300	54801715	1345	1345	1345	1345	0
583	20240913	100200	54801715	1345	1345	1346	1345	73
584	20240913	100100	54703459	1347	1347	1347	1346	218
585	20240913	100000	54409830	1356	1356	1356	1356	0
586	20240913	095900	54409830	1356	1356	1356	1356	0
587	20240913	095800	54409830	1356	1354	1356	1347	1063
588	20240913	095700	52974402	1356	1350	1356	1350	1472
589	20240913	095600	50987190	1356	1356	1356	1356	0
590	20240913	095500	50987190	1356	1356	1356	1356	0
591	20240913	095400	50987190	1356	1356	1356	1356	0
592	20240913	095300	50987190	1356	1356	1356	1356	0
593	20240913	095200	50987190	1356	1350	1356	1350	104
594	20240913	095100	50846760	1350	1350	1350	1350	1
595	20240913	095000	50845410	1357	1350	1357	1350	51
596	20240913	094900	50776210	1351	1353	1353	1351	230
597	20240913	094800	50465458	1351	1351	1351	1351	0
598	20240913	094700	50465458	1351	1357	1357	1351	107
599	20240913	094600	50320301	1357	1357	1357	1357	5
600	20240913	094500	50313516	1357	1356	1357	1356	4412
601	20240913	094400	44330772	1356	1356	1356	1356	31
602	20240913	094300	44288736	1352	1352	1352	1352	1
603	20240913	094200	44287384	1356	1356	1356	1356	0
604	20240913	094100	44287384	1356	1356	1356	1356	1
605	20240913	094000	44286028	1356	1356	1356	1353	14
606	20240913	093900	44267048	1356	1356	1356	1356	2
607	20240913	093800	44264336	1357	1357	1357	1357	0
608	20240913	093700	44264336	1357	1357	1357	1357	0
609	20240913	093600	44264336	1357	1357	1357	1357	0
610	20240913	093500	44264336	1357	1357	1357	1357	0
611	20240913	093400	44264336	1357	1345	1357	1345	8781
612	20240913	093300	32438022	1345	1345	1345	1345	50
613	20240913	093200	32370772	1345	1345	1345	1345	2
614	20240913	093100	32368082	1335	1335	1335	1335	0
615	20240913	093000	32368082	1335	1336	1336	1335	70
616	20240913	092900	32274629	1335	1343	1343	1335	300
617	20240913	092800	31873818	1346	1344	1346	1344	203
618	20240913	092700	31600590	1346	1346	1346	1346	106
619	20240913	092600	31457914	1346	1346	1346	1346	0
620	20240913	092500	31457914	1346	1346	1346	1346	0
621	20240913	092400	31457914	1346	1346	1346	1345	745
622	20240913	092300	30455145	1347	1347	1347	1347	0
623	20240913	092200	30455145	1347	1347	1347	1346	31
624	20240913	092100	30413398	1344	1344	1344	1344	2
625	20240913	092000	30410710	1333	1341	1341	1333	4716
626	20240913	091900	24105021	1341	1342	1342	1341	14
627	20240913	091800	24086242	1343	1347	1347	1343	2835
628	20240913	091700	20270769	1350	1350	1350	1347	1018
629	20240913	091600	18896769	1351	1353	1353	1351	1847
630	20240913	091500	16400549	1357	1357	1357	1357	0
631	20240913	091400	16400549	1357	1357	1357	1357	0
632	20240913	091300	16400549	1357	1357	1357	1357	1
633	20240913	091200	16399192	1352	1352	1352	1352	187
634	20240913	091100	16146368	1357	1357	1357	1357	602
635	20240913	091000	15329454	1351	1356	1356	1351	655
636	20240913	090900	14444322	1358	1358	1358	1358	1
637	20240913	090800	14442964	1358	1358	1358	1358	3
638	20240913	090700	14438890	1358	1358	1358	1358	0
639	20240913	090600	14438890	1358	1358	1358	1358	2
640	20240913	090500	14436174	1356	1356	1356	1356	0
641	20240913	090400	14436174	1356	1356	1356	1356	6
642	20240913	090300	14428038	1358	1358	1358	1358	362
643	20240913	090200	13936442	1358	1362	1362	1358	1692
644	20240913	090100	11634160	1362	1362	1362	1362	2312
645	20240913	090000	8485216	1362	1359	1362	1357	5868