KissMeData/036710/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191800	30318283	1691	1691	1691	1691	216
3	20240910	191700	30318283	1691	1691	1691	1691	0
4	20240910	191600	30318283	1691	1691	1691	1691	0
5	20240910	191500	30318283	1691	1691	1691	1691	0
6	20240910	191400	30318283	1691	1691	1691	1691	0
7	20240910	191300	30318283	1691	1691	1691	1691	0
8	20240910	191200	30318283	1691	1691	1691	1691	0
9	20240910	191100	30318283	1691	1691	1691	1691	0
10	20240910	191000	30318283	1691	1691	1691	1691	0
11	20240910	190900	30318283	1691	1691	1691	1691	0
12	20240910	190800	30318283	1691	1691	1691	1691	0
13	20240910	190700	30318283	1691	1691	1691	1691	0
14	20240910	190600	30318283	1691	1691	1691	1691	0
15	20240910	190500	30318283	1691	1691	1691	1691	0
16	20240910	190400	30318283	1691	1691	1691	1691	0
17	20240910	190300	30318283	1691	1691	1691	1691	0
18	20240910	190200	30318283	1691	1691	1691	1691	0
19	20240910	190100	30318283	1691	1691	1691	1691	0
20	20240910	190000	30318283	1691	1691	1691	1691	0
21	20240910	185900	30318283	1691	1691	1691	1691	0
22	20240910	185800	30318283	1691	1691	1691	1691	0
23	20240910	185700	30318283	1691	1691	1691	1691	0
24	20240910	185600	30318283	1691	1691	1691	1691	0
25	20240910	185500	30318283	1691	1691	1691	1691	0
26	20240910	185400	30318283	1691	1691	1691	1691	0
27	20240910	185300	30318283	1691	1691	1691	1691	0
28	20240910	185200	30318283	1691	1691	1691	1691	0
29	20240910	185100	30318283	1691	1691	1691	1691	0
30	20240910	185000	30318283	1691	1691	1691	1691	0
31	20240910	184900	30318283	1691	1691	1691	1691	0
32	20240910	184800	30318283	1691	1691	1691	1691	216
33	20240910	184700	30318283	1691	1691	1691	1691	0
34	20240910	184600	30318283	1691	1691	1691	1691	0
35	20240910	184500	30318283	1691	1691	1691	1691	0
36	20240910	184400	30318283	1691	1691	1691	1691	0
37	20240910	184300	30318283	1691	1691	1691	1691	0
38	20240910	184200	30318283	1691	1691	1691	1691	0
39	20240910	184100	30318283	1691	1691	1691	1691	0
40	20240910	184000	30318283	1691	1691	1691	1691	0
41	20240910	183900	30318283	1691	1691	1691	1691	0
42	20240910	183800	30318283	1691	1691	1691	1691	0
43	20240910	183700	30318283	1691	1691	1691	1691	0
44	20240910	183600	30318283	1691	1691	1691	1691	0
45	20240910	183500	30318283	1691	1691	1691	1691	0
46	20240910	183400	30318283	1691	1691	1691	1691	0
47	20240910	183300	30318283	1691	1691	1691	1691	0
48	20240910	183200	30318283	1691	1691	1691	1691	0
49	20240910	183100	30318283	1691	1691	1691	1691	0
50	20240910	183000	30318283	1691	1691	1691	1691	0
51	20240910	182900	30318283	1691	1691	1691	1691	0
52	20240910	182800	30318283	1691	1691	1691	1691	0
53	20240910	182700	30318283	1691	1691	1691	1691	0
54	20240910	182600	30318283	1691	1691	1691	1691	0
55	20240910	182500	30318283	1691	1691	1691	1691	0
56	20240910	182400	30318283	1691	1691	1691	1691	0
57	20240910	182300	30318283	1691	1691	1691	1691	0
58	20240910	182200	30318283	1691	1691	1691	1691	0
59	20240910	182100	30318283	1691	1691	1691	1691	0
60	20240910	182000	30318283	1691	1691	1691	1691	0
61	20240910	181900	30318283	1691	1691	1691	1691	0
62	20240910	181800	30318283	1691	1691	1691	1691	216
63	20240910	181700	30318283	1691	1691	1691	1691	0
64	20240910	181600	30318283	1691	1691	1691	1691	0
65	20240910	181500	30318283	1691	1691	1691	1691	0
66	20240910	181400	30318283	1691	1691	1691	1691	0
67	20240910	181300	30318283	1691	1691	1691	1691	0
68	20240910	181200	30318283	1691	1691	1691	1691	0
69	20240910	181100	30318283	1691	1691	1691	1691	0
70	20240910	181000	30318283	1691	1691	1691	1691	0
71	20240910	180900	30318283	1691	1691	1691	1691	0
72	20240910	180800	30318283	1691	1691	1691	1691	0
73	20240910	180700	30318283	1691	1691	1691	1691	0
74	20240910	180600	30318283	1691	1691	1691	1691	0
75	20240910	180500	30318283	1691	1691	1691	1691	0
76	20240910	180400	30318283	1691	1691	1691	1691	0
77	20240910	180300	30318283	1691	1691	1691	1691	0
78	20240910	180200	30318283	1691	1691	1691	1691	0
79	20240910	180100	30318283	1691	1691	1691	1691	0
80	20240910	180000	30318283	1691	1691	1691	1691	0
81	20240910	175900	30318283	1691	1691	1691	1691	0
82	20240910	175800	30318283	1691	1691	1691	1691	0
83	20240910	175700	30318283	1691	1691	1691	1691	0
84	20240910	175600	30318283	1691	1691	1691	1691	0
85	20240910	175500	30318283	1691	1691	1691	1691	0
86	20240910	175400	30318283	1691	1691	1691	1691	0
87	20240910	175300	30318283	1691	1691	1691	1691	0
88	20240910	175200	30318283	1691	1691	1691	1691	0
89	20240910	175100	30318283	1691	1691	1691	1691	0
90	20240910	175000	30318283	1691	1691	1691	1691	0
91	20240910	174900	30318283	1691	1691	1691	1691	0
92	20240910	174800	30318283	1691	1691	1691	1691	216
93	20240910	174700	30318283	1691	1691	1691	1691	0
94	20240910	174600	30318283	1691	1691	1691	1691	0
95	20240910	174500	30318283	1691	1691	1691	1691	0
96	20240910	174400	30318283	1691	1691	1691	1691	0
97	20240910	174300	30318283	1691	1691	1691	1691	0
98	20240910	174200	30318283	1691	1691	1691	1691	0
99	20240910	174100	30318283	1691	1691	1691	1691	0
100	20240910	174000	30318283	1691	1691	1691	1691	0
101	20240910	173900	30318283	1691	1691	1691	1691	0
102	20240910	173800	30318283	1691	1691	1691	1691	0
103	20240910	173700	30318283	1691	1691	1691	1691	0
104	20240910	173600	30318283	1691	1691	1691	1691	0
105	20240910	173500	30318283	1691	1691	1691	1691	0
106	20240910	173400	30318283	1691	1691	1691	1691	0
107	20240910	173300	30318283	1691	1691	1691	1691	0
108	20240910	173200	30318283	1691	1691	1691	1691	0
109	20240910	173100	30318283	1691	1691	1691	1691	0
110	20240910	173000	30318283	1691	1691	1691	1691	0
111	20240910	172900	30318283	1691	1691	1691	1691	0
112	20240910	172800	30318283	1691	1691	1691	1691	0
113	20240910	172700	30318283	1691	1691	1691	1691	0
114	20240910	172600	30318283	1691	1691	1691	1691	0
115	20240910	172500	30318283	1691	1691	1691	1691	0
116	20240910	172400	30318283	1691	1691	1691	1691	0
117	20240910	172300	30318283	1691	1691	1691	1691	0
118	20240910	172200	30318283	1691	1691	1691	1691	0
119	20240910	172100	30318283	1691	1691	1691	1691	0
120	20240910	172000	30318283	1691	1691	1691	1691	0
121	20240910	171900	30318283	1691	1691	1691	1691	0
122	20240910	171800	30318283	1691	1691	1691	1691	216
123	20240910	171700	30318283	1691	1691	1691	1691	0
124	20240910	171600	30318283	1691	1691	1691	1691	0
125	20240910	171500	30318283	1691	1691	1691	1691	0
126	20240910	171400	30318283	1691	1691	1691	1691	0
127	20240910	171300	30318283	1691	1691	1691	1691	0
128	20240910	171200	30318283	1691	1691	1691	1691	0
129	20240910	171100	30318283	1691	1691	1691	1691	0
130	20240910	171000	30318283	1691	1691	1691	1691	0
131	20240910	170900	30318283	1691	1691	1691	1691	0
132	20240910	170800	30318283	1691	1691	1691	1691	0
133	20240910	170700	30318283	1691	1691	1691	1691	0
134	20240910	170600	30318283	1691	1691	1691	1691	0
135	20240910	170500	30318283	1691	1691	1691	1691	0
136	20240910	170400	30318283	1691	1691	1691	1691	0
137	20240910	170300	30318283	1691	1691	1691	1691	0
138	20240910	170200	30318283	1691	1691	1691	1691	0
139	20240910	170100	30318283	1691	1691	1691	1691	0
140	20240910	170000	30318283	1691	1691	1691	1691	0
141	20240910	165900	30318283	1691	1691	1691	1691	0
142	20240910	165800	30318283	1691	1691	1691	1691	0
143	20240910	165700	30318283	1691	1691	1691	1691	0
144	20240910	165600	30318283	1691	1691	1691	1691	0
145	20240910	165500	30318283	1691	1691	1691	1691	0
146	20240910	165400	30318283	1691	1691	1691	1691	0
147	20240910	165300	30318283	1691	1691	1691	1691	0
148	20240910	165200	30318283	1691	1691	1691	1691	0
149	20240910	165100	30318283	1691	1691	1691	1691	0
150	20240910	165000	30318283	1691	1691	1691	1691	0
151	20240910	164900	30318283	1691	1691	1691	1691	0
152	20240910	164800	30318283	1691	1691	1691	1691	216
153	20240910	164700	30318283	1691	1691	1691	1691	0
154	20240910	164600	30318283	1691	1691	1691	1691	0
155	20240910	164500	30318283	1691	1691	1691	1691	0
156	20240910	164400	30318283	1691	1691	1691	1691	0
157	20240910	164300	30318283	1691	1691	1691	1691	0
158	20240910	164200	30318283	1691	1691	1691	1691	0
159	20240910	164100	30318283	1691	1691	1691	1691	0
160	20240910	164000	30318283	1691	1691	1691	1691	0
161	20240910	163900	30318283	1691	1691	1691	1691	0
162	20240910	163800	30318283	1691	1691	1691	1691	0
163	20240910	163700	30318283	1691	1691	1691	1691	0
164	20240910	163600	30318283	1691	1691	1691	1691	0
165	20240910	163500	30318283	1691	1691	1691	1691	0
166	20240910	163400	30318283	1691	1691	1691	1691	0
167	20240910	163300	30318283	1691	1691	1691	1691	0
168	20240910	163200	30318283	1691	1691	1691	1691	0
169	20240910	163100	30318283	1691	1691	1691	1691	0
170	20240910	163000	30318283	1691	1691	1691	1691	0
171	20240910	162900	30318283	1691	1691	1691	1691	0
172	20240910	162800	30318283	1691	1691	1691	1691	0
173	20240910	162700	30318283	1691	1691	1691	1691	0
174	20240910	162600	30318283	1691	1691	1691	1691	0
175	20240910	162500	30318283	1691	1691	1691	1691	0
176	20240910	162400	30318283	1691	1691	1691	1691	0
177	20240910	162300	30318283	1691	1691	1691	1691	0
178	20240910	162200	30318283	1691	1691	1691	1691	0
179	20240910	162100	30318283	1691	1691	1691	1691	0
180	20240910	162000	30318283	1691	1691	1691	1691	0
181	20240910	161900	30318283	1691	1691	1691	1691	0
182	20240910	161800	30318283	1691	1691	1691	1691	216
183	20240910	161700	30318283	1691	1691	1691	1691	0
184	20240910	161600	30318283	1691	1691	1691	1691	0
185	20240910	161500	30318283	1691	1691	1691	1691	0
186	20240910	161400	30318283	1691	1691	1691	1691	0
187	20240910	161300	30318283	1691	1691	1691	1691	0
188	20240910	161200	30318283	1691	1691	1691	1691	0
189	20240910	161100	30318283	1691	1691	1691	1691	0
190	20240910	161000	30318283	1691	1691	1691	1691	0
191	20240910	160900	30318283	1691	1691	1691	1691	0
192	20240910	160800	30318283	1691	1691	1691	1691	0
193	20240910	160700	30318283	1691	1691	1691	1691	0
194	20240910	160600	30318283	1691	1691	1691	1691	0
195	20240910	160500	30318283	1691	1691	1691	1691	0
196	20240910	160400	30318283	1691	1691	1691	1691	0
197	20240910	160300	30318283	1691	1691	1691	1691	0
198	20240910	160200	30318283	1691	1691	1691	1691	0
199	20240910	160100	30318283	1691	1691	1691	1691	0
200	20240910	160000	30318283	1691	1691	1691	1691	0
201	20240910	155900	30318283	1691	1691	1691	1691	0
202	20240910	155800	30318283	1691	1691	1691	1691	0
203	20240910	155700	30318283	1691	1691	1691	1691	0
204	20240910	155600	30318283	1691	1691	1691	1691	0
205	20240910	155500	30318283	1691	1691	1691	1691	0
206	20240910	155400	30318283	1691	1691	1691	1691	0
207	20240910	155300	30318283	1691	1691	1691	1691	0
208	20240910	155200	30318283	1691	1691	1691	1691	0
209	20240910	155100	30318283	1691	1691	1691	1691	0
210	20240910	155000	30318283	1691	1691	1691	1691	0
211	20240910	154900	30318283	1691	1691	1691	1691	0
212	20240910	154800	30318283	1691	1691	1691	1691	216
213	20240910	154700	30318283	1691	1691	1691	1691	0
214	20240910	154600	30318283	1691	1691	1691	1691	0
215	20240910	154500	30318283	1691	1691	1691	1691	0
216	20240910	154400	30318283	1691	1691	1691	1691	0
217	20240910	154300	30318283	1691	1691	1691	1691	0
218	20240910	154200	30318283	1691	1691	1691	1691	0
219	20240910	154100	30318283	1691	1691	1691	1691	0
220	20240910	154000	30318283	1691	1691	1691	1691	0
221	20240910	153900	30318283	1691	1691	1691	1691	0
222	20240910	153800	30318283	1691	1691	1691	1691	0
223	20240910	153700	30318283	1691	1691	1691	1691	0
224	20240910	153600	30318283	1691	1691	1691	1691	0
225	20240910	153500	30318283	1691	1691	1691	1691	0
226	20240910	153400	30318283	1691	1691	1691	1691	0
227	20240910	153300	30318283	1691	1691	1691	1691	0
228	20240910	153200	30318283	1691	1691	1691	1691	0
229	20240910	153100	30318283	1691	1691	1691	1691	0
230	20240910	153000	30318283	1691	1691	1691	1691	216
231	20240910	152900	29953027	1691	1691	1691	1691	0
232	20240910	152800	29953027	1691	1691	1691	1691	0
233	20240910	152700	29953027	1691	1691	1691	1691	0
234	20240910	152600	29953027	1691	1691	1691	1691	0
235	20240910	152500	29953027	1691	1691	1691	1691	0
236	20240910	152400	29953027	1691	1691	1691	1691	0
237	20240910	152300	29953027	1691	1691	1691	1691	0
238	20240910	152200	29953027	1691	1691	1691	1691	0
239	20240910	152100	29953027	1691	1691	1691	1691	0
240	20240910	152000	29953027	1691	1691	1691	1691	0
241	20240910	151900	29953027	1691	1673	1694	1673	2702
242	20240910	151800	25425471	1673	1673	1673	1673	0
243	20240910	151700	25425471	1673	1673	1673	1673	0
244	20240910	151600	25425471	1673	1673	1673	1673	0
245	20240910	151500	25425471	1673	1673	1673	1673	0
246	20240910	151400	25425471	1673	1673	1673	1673	0
247	20240910	151300	25425471	1673	1673	1673	1673	0
248	20240910	151200	25425471	1673	1673	1673	1673	0
249	20240910	151100	25425471	1673	1673	1673	1673	0
250	20240910	151000	25425471	1673	1673	1673	1673	1
251	20240910	150900	25423798	1670	1670	1670	1670	0
252	20240910	150800	25423798	1670	1670	1670	1670	0
253	20240910	150700	25423798	1670	1670	1670	1670	0
254	20240910	150600	25423798	1670	1670	1670	1670	0
255	20240910	150500	25423798	1670	1670	1670	1670	0
256	20240910	150400	25423798	1670	1670	1670	1670	0
257	20240910	150300	25423798	1670	1670	1670	1670	0
258	20240910	150200	25423798	1670	1671	1671	1670	125
259	20240910	150100	25215047	1671	1671	1671	1671	1
260	20240910	150000	25213376	1671	1671	1671	1671	95
261	20240910	145900	25054631	1673	1673	1673	1673	0
262	20240910	145800	25054631	1673	1673	1673	1673	0
263	20240910	145700	25054631	1673	1673	1673	1673	0
264	20240910	145600	25054631	1673	1673	1673	1673	2
265	20240910	145500	25051285	1672	1678	1678	1672	818
266	20240910	145400	23682089	1679	1679	1679	1679	0
267	20240910	145300	23682089	1679	1679	1679	1679	0
268	20240910	145200	23682089	1679	1679	1679	1679	0
269	20240910	145100	23682089	1679	1679	1679	1679	0
270	20240910	145000	23682089	1679	1679	1679	1679	0
271	20240910	144900	23682089	1679	1679	1679	1679	0
272	20240910	144800	23682089	1679	1679	1679	1679	16
273	20240910	144700	23655225	1677	1677	1677	1677	0
274	20240910	144600	23655225	1677	1677	1677	1677	0
275	20240910	144500	23655225	1677	1677	1677	1677	0
276	20240910	144400	23655225	1677	1677	1677	1677	0
277	20240910	144300	23655225	1677	1677	1677	1677	0
278	20240910	144200	23655225	1677	1677	1677	1677	0
279	20240910	144100	23655225	1677	1677	1677	1677	0
280	20240910	144000	23655225	1677	1677	1677	1677	0
281	20240910	143900	23655225	1677	1677	1677	1677	0
282	20240910	143800	23655225	1677	1677	1677	1677	0
283	20240910	143700	23655225	1677	1677	1677	1677	0
284	20240910	143600	23655225	1677	1677	1677	1677	0
285	20240910	143500	23655225	1677	1677	1677	1677	0
286	20240910	143400	23655225	1677	1677	1677	1677	0
287	20240910	143300	23655225	1677	1677	1677	1677	0
288	20240910	143200	23655225	1677	1677	1677	1677	0
289	20240910	143100	23655225	1677	1677	1677	1677	0
290	20240910	143000	23655225	1677	1677	1677	1677	0
291	20240910	142900	23655225	1677	1677	1677	1677	0
292	20240910	142800	23655225	1677	1677	1677	1677	0
293	20240910	142700	23655225	1677	1677	1677	1677	0
294	20240910	142600	23655225	1677	1677	1677	1677	0
295	20240910	142500	23655225	1677	1677	1677	1677	0
296	20240910	142400	23655225	1677	1677	1677	1677	0
297	20240910	142300	23655225	1677	1677	1677	1677	0
298	20240910	142200	23655225	1677	1677	1677	1677	0
299	20240910	142100	23655225	1677	1677	1677	1677	0
300	20240910	142000	23655225	1677	1677	1677	1677	0
301	20240910	141900	23655225	1677	1677	1677	1677	0
302	20240910	141800	23655225	1677	1677	1677	1677	0
303	20240910	141700	23655225	1677	1677	1677	1677	0
304	20240910	141600	23655225	1677	1677	1677	1677	0
305	20240910	141500	23655225	1677	1677	1677	1677	0
306	20240910	141400	23655225	1677	1677	1677	1677	0
307	20240910	141300	23655225	1677	1677	1677	1677	0
308	20240910	141200	23655225	1677	1677	1677	1677	0
309	20240910	141100	23655225	1677	1677	1677	1677	0
310	20240910	141000	23655225	1677	1677	1677	1677	0
311	20240910	140900	23655225	1677	1677	1677	1677	0
312	20240910	140800	23655225	1677	1678	1678	1677	14
313	20240910	140700	23631742	1679	1679	1679	1679	0
314	20240910	140600	23631742	1679	1679	1679	1679	0
315	20240910	140500	23631742	1679	1679	1679	1679	246
316	20240910	140400	23218708	1679	1679	1679	1679	0
317	20240910	140300	23218708	1679	1679	1679	1679	0
318	20240910	140200	23218708	1679	1679	1679	1679	0
319	20240910	140100	23218708	1679	1679	1679	1679	0
320	20240910	140000	23218708	1679	1679	1679	1679	0
321	20240910	135900	23218708	1679	1679	1679	1679	0
322	20240910	135800	23218708	1679	1679	1679	1679	0
323	20240910	135700	23218708	1679	1679	1679	1679	0
324	20240910	135600	23218708	1679	1679	1679	1679	0
325	20240910	135500	23218708	1679	1679	1679	1679	0
326	20240910	135400	23218708	1679	1679	1679	1679	0
327	20240910	135300	23218708	1679	1679	1679	1679	0
328	20240910	135200	23218708	1679	1679	1679	1679	0
329	20240910	135100	23218708	1679	1679	1679	1679	0
330	20240910	135000	23218708	1679	1679	1679	1679	0
331	20240910	134900	23218708	1679	1679	1679	1679	0
332	20240910	134800	23218708	1679	1679	1679	1679	0
333	20240910	134700	23218708	1679	1679	1679	1679	0
334	20240910	134600	23218708	1679	1679	1679	1679	0
335	20240910	134500	23218708	1679	1679	1679	1679	0
336	20240910	134400	23218708	1679	1679	1679	1679	0
337	20240910	134300	23218708	1679	1679	1679	1679	0
338	20240910	134200	23218708	1679	1679	1679	1679	0
339	20240910	134100	23218708	1679	1679	1679	1679	5
340	20240910	134000	23210313	1679	1679	1679	1679	0
341	20240910	133900	23210313	1679	1679	1679	1679	0
342	20240910	133800	23210313	1679	1679	1679	1679	0
343	20240910	133700	23210313	1679	1679	1679	1679	0
344	20240910	133600	23210313	1679	1679	1679	1679	0
345	20240910	133500	23210313	1679	1679	1679	1679	106
346	20240910	133400	23032339	1679	1679	1679	1679	0
347	20240910	133300	23032339	1679	1679	1679	1679	0
348	20240910	133200	23032339	1679	1679	1679	1679	0
349	20240910	133100	23032339	1679	1679	1679	1679	0
350	20240910	133000	23032339	1679	1679	1679	1679	0
351	20240910	132900	23032339	1679	1679	1679	1679	0
352	20240910	132800	23032339	1679	1679	1679	1679	0
353	20240910	132700	23032339	1679	1679	1679	1679	0
354	20240910	132600	23032339	1679	1679	1679	1679	0
355	20240910	132500	23032339	1679	1679	1679	1679	0
356	20240910	132400	23032339	1679	1679	1679	1679	0
357	20240910	132300	23032339	1679	1679	1679	1679	213
358	20240910	132200	22674712	1679	1679	1679	1679	0
359	20240910	132100	22674712	1679	1679	1679	1679	0
360	20240910	132000	22674712	1679	1679	1679	1679	0
361	20240910	131900	22674712	1679	1679	1679	1679	0
362	20240910	131800	22674712	1679	1679	1679	1679	0
363	20240910	131700	22674712	1679	1679	1679	1679	0
364	20240910	131600	22674712	1679	1679	1679	1679	0
365	20240910	131500	22674712	1679	1679	1679	1679	0
366	20240910	131400	22674712	1679	1679	1679	1679	0
367	20240910	131300	22674712	1679	1679	1679	1679	0
368	20240910	131200	22674712	1679	1679	1679	1679	0
369	20240910	131100	22674712	1679	1679	1679	1679	0
370	20240910	131000	22674712	1679	1679	1679	1679	0
371	20240910	130900	22674712	1679	1679	1679	1679	0
372	20240910	130800	22674712	1679	1679	1679	1679	0
373	20240910	130700	22674712	1679	1679	1679	1679	0
374	20240910	130600	22674712	1679	1679	1679	1679	0
375	20240910	130500	22674712	1679	1679	1679	1679	0
376	20240910	130400	22674712	1679	1679	1679	1679	0
377	20240910	130300	22674712	1679	1679	1679	1679	0
378	20240910	130200	22674712	1679	1679	1679	1679	0
379	20240910	130100	22674712	1679	1679	1679	1679	0
380	20240910	130000	22674712	1679	1679	1679	1679	0
381	20240910	125900	22674712	1679	1679	1679	1679	0
382	20240910	125800	22674712	1679	1679	1679	1679	0
383	20240910	125700	22674712	1679	1679	1679	1679	0
384	20240910	125600	22674712	1679	1679	1679	1679	2
385	20240910	125500	22671354	1691	1691	1691	1691	0
386	20240910	125400	22671354	1691	1691	1691	1691	0
387	20240910	125300	22671354	1691	1691	1691	1691	0
388	20240910	125200	22671354	1691	1691	1691	1691	0
389	20240910	125100	22671354	1691	1691	1691	1691	0
390	20240910	125000	22671354	1691	1691	1691	1691	4
391	20240910	124900	22664590	1691	1691	1691	1691	10
392	20240910	124800	22647680	1691	1691	1691	1691	0
393	20240910	124700	22647680	1691	1691	1691	1691	0
394	20240910	124600	22647680	1691	1691	1691	1691	0
395	20240910	124500	22647680	1691	1691	1691	1691	0
396	20240910	124400	22647680	1691	1691	1691	1691	0
397	20240910	124300	22647680	1691	1691	1691	1691	0
398	20240910	124200	22647680	1691	1691	1691	1691	0
399	20240910	124100	22647680	1691	1691	1691	1691	0
400	20240910	124000	22647680	1691	1691	1691	1691	0
401	20240910	123900	22647680	1691	1691	1691	1691	0
402	20240910	123800	22647680	1691	1691	1691	1691	0
403	20240910	123700	22647680	1691	1691	1691	1691	0
404	20240910	123600	22647680	1691	1691	1691	1691	0
405	20240910	123500	22647680	1691	1691	1691	1691	0
406	20240910	123400	22647680	1691	1691	1691	1691	0
407	20240910	123300	22647680	1691	1691	1691	1691	0
408	20240910	123200	22647680	1691	1691	1691	1691	0
409	20240910	123100	22647680	1691	1691	1691	1691	0
410	20240910	123000	22647680	1691	1691	1691	1691	0
411	20240910	122900	22647680	1691	1691	1691	1691	0
412	20240910	122800	22647680	1691	1691	1691	1691	0
413	20240910	122700	22647680	1691	1691	1691	1691	0
414	20240910	122600	22647680	1691	1691	1691	1691	0
415	20240910	122500	22647680	1691	1691	1691	1691	0
416	20240910	122400	22647680	1691	1691	1691	1691	0
417	20240910	122300	22647680	1691	1691	1691	1691	0
418	20240910	122200	22647680	1691	1691	1691	1691	0
419	20240910	122100	22647680	1691	1689	1691	1689	2368
420	20240910	122000	18643546	1691	1691	1691	1691	0
421	20240910	121900	18643546	1691	1691	1691	1691	0
422	20240910	121800	18643546	1691	1691	1691	1691	0
423	20240910	121700	18643546	1691	1691	1691	1691	0
424	20240910	121600	18643546	1691	1691	1691	1691	7
425	20240910	121500	18631709	1691	1691	1691	1691	0
426	20240910	121400	18631709	1691	1691	1691	1691	0
427	20240910	121300	18631709	1691	1691	1691	1691	0
428	20240910	121200	18631709	1691	1691	1691	1691	0
429	20240910	121100	18631709	1691	1691	1691	1691	0
430	20240910	121000	18631709	1691	1691	1691	1691	0
431	20240910	120900	18631709	1691	1691	1691	1691	0
432	20240910	120800	18631709	1691	1691	1691	1691	0
433	20240910	120700	18631709	1691	1691	1691	1691	0
434	20240910	120600	18631709	1691	1691	1691	1691	0
435	20240910	120500	18631709	1691	1691	1691	1691	0
436	20240910	120400	18631709	1691	1691	1691	1691	0
437	20240910	120300	18631709	1691	1691	1691	1691	0
438	20240910	120200	18631709	1691	1691	1691	1691	0
439	20240910	120100	18631709	1691	1691	1691	1691	0
440	20240910	120000	18631709	1691	1691	1691	1691	0
441	20240910	115900	18631709	1691	1691	1691	1691	0
442	20240910	115800	18631709	1691	1691	1691	1691	0
443	20240910	115700	18631709	1691	1691	1691	1691	0
444	20240910	115600	18631709	1691	1691	1691	1691	1
445	20240910	115500	18630018	1672	1672	1672	1672	0
446	20240910	115400	18630018	1672	1672	1672	1672	0
447	20240910	115300	18630018	1672	1672	1672	1672	0
448	20240910	115200	18630018	1672	1672	1672	1672	0
449	20240910	115100	18630018	1672	1672	1672	1672	0
450	20240910	115000	18630018	1672	1680	1680	1672	54
451	20240910	114900	18539703	1691	1691	1691	1691	0
452	20240910	114800	18539703	1691	1691	1691	1691	0
453	20240910	114700	18539703	1691	1691	1691	1691	0
454	20240910	114600	18539703	1691	1691	1691	1691	0
455	20240910	114500	18539703	1691	1691	1691	1691	0
456	20240910	114400	18539703	1691	1691	1691	1691	0
457	20240910	114300	18539703	1691	1691	1691	1691	0
458	20240910	114200	18539703	1691	1691	1691	1691	0
459	20240910	114100	18539703	1691	1691	1691	1691	0
460	20240910	114000	18539703	1691	1691	1691	1691	0
461	20240910	113900	18539703	1691	1691	1691	1691	0
462	20240910	113800	18539703	1691	1691	1691	1691	0
463	20240910	113700	18539703	1691	1691	1691	1691	0
464	20240910	113600	18539703	1691	1691	1691	1691	0
465	20240910	113500	18539703	1691	1691	1691	1691	0
466	20240910	113400	18539703	1691	1691	1691	1691	0
467	20240910	113300	18539703	1691	1691	1691	1691	0
468	20240910	113200	18539703	1691	1691	1691	1691	0
469	20240910	113100	18539703	1691	1691	1691	1691	1
470	20240910	113000	18538012	1691	1691	1691	1691	0
471	20240910	112900	18538012	1691	1691	1691	1691	0
472	20240910	112800	18538012	1691	1691	1691	1691	0
473	20240910	112700	18538012	1691	1691	1691	1691	5
474	20240910	112600	18529557	1691	1691	1691	1691	0
475	20240910	112500	18529557	1691	1691	1691	1691	0
476	20240910	112400	18529557	1691	1691	1691	1691	0
477	20240910	112300	18529557	1691	1691	1691	1691	1
478	20240910	112200	18527866	1674	1674	1674	1674	0
479	20240910	112100	18527866	1674	1674	1674	1673	2633
480	20240910	112000	14121413	1674	1674	1674	1674	0
481	20240910	111900	14121413	1674	1674	1674	1674	0
482	20240910	111800	14121413	1674	1674	1674	1674	0
483	20240910	111700	14121413	1674	1674	1674	1674	0
484	20240910	111600	14121413	1674	1674	1674	1674	0
485	20240910	111500	14121413	1674	1675	1675	1674	50
486	20240910	111400	14037711	1694	1694	1694	1694	0
487	20240910	111300	14037711	1694	1694	1694	1694	0
488	20240910	111200	14037711	1694	1694	1694	1694	0
489	20240910	111100	14037711	1694	1694	1694	1694	0
490	20240910	111000	14037711	1694	1694	1694	1694	0
491	20240910	110900	14037711	1694	1694	1694	1694	0
492	20240910	110800	14037711	1694	1694	1694	1694	11
493	20240910	110700	14019077	1694	1694	1694	1694	4
494	20240910	110600	14012301	1694	1694	1694	1694	3
495	20240910	110500	14007219	1694	1694	1694	1694	0
496	20240910	110400	14007219	1694	1694	1694	1694	0
497	20240910	110300	14007219	1694	1694	1694	1694	5
498	20240910	110200	13998749	1694	1694	1694	1694	0
499	20240910	110100	13998749	1694	1694	1694	1694	0
500	20240910	110000	13998749	1694	1694	1694	1694	0
501	20240910	105900	13998749	1694	1694	1694	1694	231
502	20240910	105800	13607435	1694	1694	1694	1694	0
503	20240910	105700	13607435	1694	1694	1694	1694	0
504	20240910	105600	13607435	1694	1694	1694	1694	0
505	20240910	105500	13607435	1694	1694	1694	1694	0
506	20240910	105400	13607435	1694	1694	1694	1694	0
507	20240910	105300	13607435	1694	1694	1694	1694	0
508	20240910	105200	13607435	1694	1694	1694	1694	0
509	20240910	105100	13607435	1694	1694	1694	1694	0
510	20240910	105000	13607435	1694	1694	1694	1694	57
511	20240910	104900	13510877	1694	1694	1694	1694	0
512	20240910	104800	13510877	1694	1694	1694	1694	0
513	20240910	104700	13510877	1694	1694	1694	1694	0
514	20240910	104600	13510877	1694	1694	1694	1694	0
515	20240910	104500	13510877	1694	1694	1694	1694	0
516	20240910	104400	13510877	1694	1694	1694	1694	0
517	20240910	104300	13510877	1694	1694	1694	1694	0
518	20240910	104200	13510877	1694	1694	1694	1694	0
519	20240910	104100	13510877	1694	1694	1694	1694	0
520	20240910	104000	13510877	1694	1694	1694	1694	0
521	20240910	103900	13510877	1694	1694	1694	1694	0
522	20240910	103800	13510877	1694	1694	1694	1694	0
523	20240910	103700	13510877	1694	1694	1694	1694	4
524	20240910	103600	13504101	1694	1694	1694	1694	0
525	20240910	103500	13504101	1694	1694	1694	1694	0
526	20240910	103400	13504101	1694	1694	1694	1694	0
527	20240910	103300	13504101	1694	1694	1694	1694	0
528	20240910	103200	13504101	1694	1694	1694	1694	0
529	20240910	103100	13504101	1694	1694	1694	1694	0
530	20240910	103000	13504101	1694	1694	1694	1694	0
531	20240910	102900	13504101	1694	1694	1694	1694	0
532	20240910	102800	13504101	1694	1694	1694	1694	0
533	20240910	102700	13504101	1694	1694	1694	1694	0
534	20240910	102600	13504101	1694	1694	1694	1694	0
535	20240910	102500	13504101	1694	1694	1694	1694	0
536	20240910	102400	13504101	1694	1694	1694	1694	0
537	20240910	102300	13504101	1694	1694	1694	1694	0
538	20240910	102200	13504101	1694	1694	1694	1694	79
539	20240910	102100	13370275	1695	1695	1695	1695	0
540	20240910	102000	13370275	1695	1695	1695	1695	0
541	20240910	101900	13370275	1695	1695	1695	1695	0
542	20240910	101800	13370275	1695	1695	1695	1695	0
543	20240910	101700	13370275	1695	1695	1695	1695	0
544	20240910	101600	13370275	1695	1695	1695	1695	0
545	20240910	101500	13370275	1695	1695	1695	1695	0
546	20240910	101400	13370275	1695	1695	1695	1695	0
547	20240910	101300	13370275	1695	1695	1695	1695	3
548	20240910	101200	13365190	1686	1686	1686	1686	0
549	20240910	101100	13365190	1686	1686	1686	1686	0
550	20240910	101000	13365190	1686	1686	1686	1686	0
551	20240910	100900	13365190	1686	1686	1686	1686	0
552	20240910	100800	13365190	1686	1686	1686	1686	0
553	20240910	100700	13365190	1686	1686	1686	1686	0
554	20240910	100600	13365190	1686	1686	1686	1686	0
555	20240910	100500	13365190	1686	1686	1686	1686	0
556	20240910	100400	13365190	1686	1686	1686	1686	0
557	20240910	100300	13365190	1686	1686	1686	1686	0
558	20240910	100200	13365190	1686	1686	1686	1686	0
559	20240910	100100	13365190	1686	1686	1686	1686	500
560	20240910	100000	12522190	1695	1695	1695	1695	2
561	20240910	095900	12518800	1695	1695	1695	1695	0
562	20240910	095800	12518800	1695	1695	1695	1695	0
563	20240910	095700	12518800	1695	1695	1695	1695	0
564	20240910	095600	12518800	1695	1695	1695	1695	0
565	20240910	095500	12518800	1695	1695	1695	1695	0
566	20240910	095400	12518800	1695	1695	1695	1695	0
567	20240910	095300	12518800	1695	1695	1695	1695	0
568	20240910	095200	12518800	1695	1695	1695	1695	8
569	20240910	095100	12505240	1695	1695	1695	1695	0
570	20240910	095000	12505240	1695	1695	1695	1695	0
571	20240910	094900	12505240	1695	1695	1695	1695	0
572	20240910	094800	12505240	1695	1695	1695	1695	0
573	20240910	094700	12505240	1695	1695	1695	1695	0
574	20240910	094600	12505240	1695	1695	1695	1695	0
575	20240910	094500	12505240	1695	1695	1695	1695	0
576	20240910	094400	12505240	1695	1695	1695	1695	0
577	20240910	094300	12505240	1695	1695	1695	1695	100
578	20240910	094200	12335740	1695	1695	1695	1695	0
579	20240910	094100	12335740	1695	1695	1695	1695	0
580	20240910	094000	12335740	1695	1695	1695	1695	2
581	20240910	093900	12332350	1695	1695	1695	1695	1
582	20240910	093800	12330655	1695	1695	1695	1695	0
583	20240910	093700	12330655	1695	1695	1695	1695	0
584	20240910	093600	12330655	1695	1695	1695	1695	0
585	20240910	093500	12330655	1695	1695	1695	1695	0
586	20240910	093400	12330655	1695	1695	1695	1695	0
587	20240910	093300	12330655	1695	1695	1695	1695	2
588	20240910	093200	12327265	1696	1696	1696	1696	0
589	20240910	093100	12327265	1696	1696	1696	1696	1
590	20240910	093000	12325569	1696	1696	1696	1696	0
591	20240910	092900	12325569	1696	1696	1696	1696	0
592	20240910	092800	12325569	1696	1696	1696	1696	292
593	20240910	092700	11830337	1696	1696	1696	1696	2
594	20240910	092600	11826945	1696	1696	1696	1696	0
595	20240910	092500	11826945	1696	1696	1696	1696	0
596	20240910	092400	11826945	1696	1696	1696	1696	0
597	20240910	092300	11826945	1696	1696	1696	1696	100
598	20240910	092200	11657345	1696	1696	1696	1696	0
599	20240910	092100	11657345	1696	1696	1696	1696	10
600	20240910	092000	11640385	1696	1696	1696	1696	0
601	20240910	091900	11640385	1696	1696	1696	1696	0
602	20240910	091800	11640385	1696	1696	1696	1696	0
603	20240910	091700	11640385	1696	1696	1696	1696	6
604	20240910	091600	11630209	1680	1680	1680	1680	0
605	20240910	091500	11630209	1680	1680	1680	1680	2000
606	20240910	091400	8270209	1697	1697	1697	1697	30
607	20240910	091300	8219299	1696	1696	1696	1696	39
608	20240910	091200	8153155	1660	1660	1660	1660	0
609	20240910	091100	8153155	1660	1660	1660	1660	0
610	20240910	091000	8153155	1660	1660	1660	1660	0
611	20240910	090900	8153155	1660	1680	1680	1660	200
612	20240910	090800	7820336	1686	1686	1686	1686	10
613	20240910	090700	7803476	1686	1686	1686	1686	59
614	20240910	090600	7704002	1686	1686	1686	1686	0
615	20240910	090500	7704002	1686	1665	1686	1660	883
616	20240910	090400	6229884	1665	1703	1703	1652	3059
617	20240910	090300	1044331	1703	1703	1703	1703	0
618	20240910	090200	1044331	1703	1703	1703	1703	400
619	20240910	090100	363131	1721	1721	1721	1721	0
620	20240910	090000	363131	1721	1721	1721	1721	211