KissMeData/017550/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	190200	160220812	1662	1662	1662	1662	840
3	20240911	190100	160220812	1662	1662	1662	1662	0
4	20240911	190000	160220812	1662	1662	1662	1662	0
5	20240911	185900	160220812	1662	1662	1662	1662	0
6	20240911	185800	160220812	1662	1662	1662	1662	0
7	20240911	185700	160220812	1662	1662	1662	1662	0
8	20240911	185600	160220812	1662	1662	1662	1662	0
9	20240911	185500	160220812	1662	1662	1662	1662	0
10	20240911	185400	160220812	1662	1662	1662	1662	0
11	20240911	185300	160220812	1662	1662	1662	1662	0
12	20240911	185200	160220812	1662	1662	1662	1662	0
13	20240911	185100	160220812	1662	1662	1662	1662	0
14	20240911	185000	160220812	1662	1662	1662	1662	0
15	20240911	184900	160220812	1662	1662	1662	1662	0
16	20240911	184800	160220812	1662	1662	1662	1662	0
17	20240911	184700	160220812	1662	1662	1662	1662	0
18	20240911	184600	160220812	1662	1662	1662	1662	0
19	20240911	184500	160220812	1662	1662	1662	1662	0
20	20240911	184400	160220812	1662	1662	1662	1662	0
21	20240911	184300	160220812	1662	1662	1662	1662	0
22	20240911	184200	160220812	1662	1662	1662	1662	0
23	20240911	184100	160220812	1662	1662	1662	1662	0
24	20240911	184000	160220812	1662	1662	1662	1662	0
25	20240911	183900	160220812	1662	1662	1662	1662	0
26	20240911	183800	160220812	1662	1662	1662	1662	0
27	20240911	183700	160220812	1662	1662	1662	1662	0
28	20240911	183600	160220812	1662	1662	1662	1662	0
29	20240911	183500	160220812	1662	1662	1662	1662	0
30	20240911	183400	160220812	1662	1662	1662	1662	0
31	20240911	183300	160220812	1662	1662	1662	1662	0
32	20240911	183200	160220812	1662	1662	1662	1662	840
33	20240911	183100	160220812	1662	1662	1662	1662	0
34	20240911	183000	160220812	1662	1662	1662	1662	0
35	20240911	182900	160220812	1662	1662	1662	1662	0
36	20240911	182800	160220812	1662	1662	1662	1662	0
37	20240911	182700	160220812	1662	1662	1662	1662	0
38	20240911	182600	160220812	1662	1662	1662	1662	0
39	20240911	182500	160220812	1662	1662	1662	1662	0
40	20240911	182400	160220812	1662	1662	1662	1662	0
41	20240911	182300	160220812	1662	1662	1662	1662	0
42	20240911	182200	160220812	1662	1662	1662	1662	0
43	20240911	182100	160220812	1662	1662	1662	1662	0
44	20240911	182000	160220812	1662	1662	1662	1662	0
45	20240911	181900	160220812	1662	1662	1662	1662	0
46	20240911	181800	160220812	1662	1662	1662	1662	0
47	20240911	181700	160220812	1662	1662	1662	1662	0
48	20240911	181600	160220812	1662	1662	1662	1662	0
49	20240911	181500	160220812	1662	1662	1662	1662	0
50	20240911	181400	160220812	1662	1662	1662	1662	0
51	20240911	181300	160220812	1662	1662	1662	1662	0
52	20240911	181200	160220812	1662	1662	1662	1662	0
53	20240911	181100	160220812	1662	1662	1662	1662	0
54	20240911	181000	160220812	1662	1662	1662	1662	0
55	20240911	180900	160220812	1662	1662	1662	1662	0
56	20240911	180800	160220812	1662	1662	1662	1662	0
57	20240911	180700	160220812	1662	1662	1662	1662	0
58	20240911	180600	160220812	1662	1662	1662	1662	0
59	20240911	180500	160220812	1662	1662	1662	1662	0
60	20240911	180400	160220812	1662	1662	1662	1662	0
61	20240911	180300	160220812	1662	1662	1662	1662	0
62	20240911	180200	160220812	1662	1662	1662	1662	840
63	20240911	180100	160220812	1662	1662	1662	1662	0
64	20240911	180000	160220812	1662	1662	1662	1662	0
65	20240911	175900	160220812	1662	1662	1662	1662	0
66	20240911	175800	160220812	1662	1662	1662	1662	0
67	20240911	175700	160220812	1662	1662	1662	1662	0
68	20240911	175600	160220812	1662	1662	1662	1662	0
69	20240911	175500	160220812	1662	1662	1662	1662	0
70	20240911	175400	160220812	1662	1662	1662	1662	0
71	20240911	175300	160220812	1662	1662	1662	1662	0
72	20240911	175200	160220812	1662	1662	1662	1662	0
73	20240911	175100	160220812	1662	1662	1662	1662	0
74	20240911	175000	160220812	1662	1662	1662	1662	0
75	20240911	174900	160220812	1662	1662	1662	1662	0
76	20240911	174800	160220812	1662	1662	1662	1662	0
77	20240911	174700	160220812	1662	1662	1662	1662	0
78	20240911	174600	160220812	1662	1662	1662	1662	0
79	20240911	174500	160220812	1662	1662	1662	1662	0
80	20240911	174400	160220812	1662	1662	1662	1662	0
81	20240911	174300	160220812	1662	1662	1662	1662	0
82	20240911	174200	160220812	1662	1662	1662	1662	0
83	20240911	174100	160220812	1662	1662	1662	1662	0
84	20240911	174000	160220812	1662	1662	1662	1662	0
85	20240911	173900	160220812	1662	1662	1662	1662	0
86	20240911	173800	160220812	1662	1662	1662	1662	0
87	20240911	173700	160220812	1662	1662	1662	1662	0
88	20240911	173600	160220812	1662	1662	1662	1662	0
89	20240911	173500	160220812	1662	1662	1662	1662	0
90	20240911	173400	160220812	1662	1662	1662	1662	0
91	20240911	173300	160220812	1662	1662	1662	1662	0
92	20240911	173200	160220812	1662	1662	1662	1662	840
93	20240911	173100	160220812	1662	1662	1662	1662	0
94	20240911	173000	160220812	1662	1662	1662	1662	0
95	20240911	172900	160220812	1662	1662	1662	1662	0
96	20240911	172800	160220812	1662	1662	1662	1662	0
97	20240911	172700	160220812	1662	1662	1662	1662	0
98	20240911	172600	160220812	1662	1662	1662	1662	0
99	20240911	172500	160220812	1662	1662	1662	1662	0
100	20240911	172400	160220812	1662	1662	1662	1662	0
101	20240911	172300	160220812	1662	1662	1662	1662	0
102	20240911	172200	160220812	1662	1662	1662	1662	0
103	20240911	172100	160220812	1662	1662	1662	1662	0
104	20240911	172000	160220812	1662	1662	1662	1662	0
105	20240911	171900	160220812	1662	1662	1662	1662	0
106	20240911	171800	160220812	1662	1662	1662	1662	0
107	20240911	171700	160220812	1662	1662	1662	1662	0
108	20240911	171600	160220812	1662	1662	1662	1662	0
109	20240911	171500	160220812	1662	1662	1662	1662	0
110	20240911	171400	160220812	1662	1662	1662	1662	0
111	20240911	171300	160220812	1662	1662	1662	1662	0
112	20240911	171200	160220812	1662	1662	1662	1662	0
113	20240911	171100	160220812	1662	1662	1662	1662	0
114	20240911	171000	160220812	1662	1662	1662	1662	0
115	20240911	170900	160220812	1662	1662	1662	1662	0
116	20240911	170800	160220812	1662	1662	1662	1662	0
117	20240911	170700	160220812	1662	1662	1662	1662	0
118	20240911	170600	160220812	1662	1662	1662	1662	0
119	20240911	170500	160220812	1662	1662	1662	1662	0
120	20240911	170400	160220812	1662	1662	1662	1662	0
121	20240911	170300	160220812	1662	1662	1662	1662	0
122	20240911	170200	160220812	1662	1662	1662	1662	840
123	20240911	170100	160220812	1662	1662	1662	1662	0
124	20240911	170000	160220812	1662	1662	1662	1662	0
125	20240911	165900	160220812	1662	1662	1662	1662	0
126	20240911	165800	160220812	1662	1662	1662	1662	0
127	20240911	165700	160220812	1662	1662	1662	1662	0
128	20240911	165600	160220812	1662	1662	1662	1662	0
129	20240911	165500	160220812	1662	1662	1662	1662	0
130	20240911	165400	160220812	1662	1662	1662	1662	0
131	20240911	165300	160220812	1662	1662	1662	1662	0
132	20240911	165200	160220812	1662	1662	1662	1662	0
133	20240911	165100	160220812	1662	1662	1662	1662	0
134	20240911	165000	160220812	1662	1662	1662	1662	0
135	20240911	164900	160220812	1662	1662	1662	1662	0
136	20240911	164800	160220812	1662	1662	1662	1662	0
137	20240911	164700	160220812	1662	1662	1662	1662	0
138	20240911	164600	160220812	1662	1662	1662	1662	0
139	20240911	164500	160220812	1662	1662	1662	1662	0
140	20240911	164400	160220812	1662	1662	1662	1662	0
141	20240911	164300	160220812	1662	1662	1662	1662	0
142	20240911	164200	160220812	1662	1662	1662	1662	0
143	20240911	164100	160220812	1662	1662	1662	1662	0
144	20240911	164000	160220812	1662	1662	1662	1662	0
145	20240911	163900	160220812	1662	1662	1662	1662	0
146	20240911	163800	160220812	1662	1662	1662	1662	0
147	20240911	163700	160220812	1662	1662	1662	1662	0
148	20240911	163600	160220812	1662	1662	1662	1662	0
149	20240911	163500	160220812	1662	1662	1662	1662	0
150	20240911	163400	160220812	1662	1662	1662	1662	0
151	20240911	163300	160220812	1662	1662	1662	1662	0
152	20240911	163200	160220812	1662	1662	1662	1662	840
153	20240911	163100	160220812	1662	1662	1662	1662	0
154	20240911	163000	160220812	1662	1662	1662	1662	0
155	20240911	162900	160220812	1662	1662	1662	1662	0
156	20240911	162800	160220812	1662	1662	1662	1662	0
157	20240911	162700	160220812	1662	1662	1662	1662	0
158	20240911	162600	160220812	1662	1662	1662	1662	0
159	20240911	162500	160220812	1662	1662	1662	1662	0
160	20240911	162400	160220812	1662	1662	1662	1662	0
161	20240911	162300	160220812	1662	1662	1662	1662	0
162	20240911	162200	160220812	1662	1662	1662	1662	0
163	20240911	162100	160220812	1662	1662	1662	1662	0
164	20240911	162000	160220812	1662	1662	1662	1662	0
165	20240911	161900	160220812	1662	1662	1662	1662	0
166	20240911	161800	160220812	1662	1662	1662	1662	0
167	20240911	161700	160220812	1662	1662	1662	1662	0
168	20240911	161600	160220812	1662	1662	1662	1662	0
169	20240911	161500	160220812	1662	1662	1662	1662	0
170	20240911	161400	160220812	1662	1662	1662	1662	0
171	20240911	161300	160220812	1662	1662	1662	1662	0
172	20240911	161200	160220812	1662	1662	1662	1662	0
173	20240911	161100	160220812	1662	1662	1662	1662	0
174	20240911	161000	160220812	1662	1662	1662	1662	0
175	20240911	160900	160220812	1662	1662	1662	1662	0
176	20240911	160800	160220812	1662	1662	1662	1662	0
177	20240911	160700	160220812	1662	1662	1662	1662	0
178	20240911	160600	160220812	1662	1662	1662	1662	0
179	20240911	160500	160220812	1662	1662	1662	1662	0
180	20240911	160400	160220812	1662	1662	1662	1662	0
181	20240911	160300	160220812	1662	1662	1662	1662	0
182	20240911	160200	160220812	1662	1662	1662	1662	840
183	20240911	160100	160220812	1662	1662	1662	1662	0
184	20240911	160000	160220812	1662	1662	1662	1662	0
185	20240911	155900	160220812	1662	1662	1662	1662	0
186	20240911	155800	160220812	1662	1662	1662	1662	0
187	20240911	155700	160220812	1662	1662	1662	1662	0
188	20240911	155600	160220812	1662	1662	1662	1662	0
189	20240911	155500	160220812	1662	1662	1662	1662	0
190	20240911	155400	160220812	1662	1662	1662	1662	0
191	20240911	155300	160220812	1662	1662	1662	1662	0
192	20240911	155200	160220812	1662	1662	1662	1662	0
193	20240911	155100	160220812	1662	1662	1662	1662	0
194	20240911	155000	160220812	1662	1662	1662	1662	0
195	20240911	154900	160220812	1662	1662	1662	1662	0
196	20240911	154800	160220812	1662	1662	1662	1662	0
197	20240911	154700	160220812	1662	1662	1662	1662	0
198	20240911	154600	160220812	1662	1662	1662	1662	0
199	20240911	154500	160220812	1662	1662	1662	1662	0
200	20240911	154400	160220812	1662	1662	1662	1662	0
201	20240911	154300	160220812	1662	1662	1662	1662	0
202	20240911	154200	160220812	1662	1662	1662	1662	0
203	20240911	154100	160220812	1662	1662	1662	1662	0
204	20240911	154000	160220812	1662	1662	1662	1662	0
205	20240911	153900	160220812	1662	1662	1662	1662	0
206	20240911	153800	160220812	1662	1662	1662	1662	0
207	20240911	153700	160220812	1662	1662	1662	1662	0
208	20240911	153600	160220812	1662	1662	1662	1662	0
209	20240911	153500	160220812	1662	1662	1662	1662	0
210	20240911	153400	160220812	1662	1662	1662	1662	0
211	20240911	153300	160220812	1662	1662	1662	1662	0
212	20240911	153200	160220812	1662	1662	1662	1662	840
213	20240911	153100	160220812	1662	1662	1662	1662	0
214	20240911	153000	160220812	1662	1662	1662	1662	840
215	20240911	152900	158824732	1660	1660	1660	1660	0
216	20240911	152800	158824732	1660	1660	1660	1660	0
217	20240911	152700	158824732	1660	1660	1660	1660	0
218	20240911	152600	158824732	1660	1660	1660	1660	0
219	20240911	152500	158824732	1660	1660	1660	1660	0
220	20240911	152400	158824732	1660	1660	1660	1660	0
221	20240911	152300	158824732	1660	1660	1660	1660	0
222	20240911	152200	158824732	1660	1660	1660	1660	0
223	20240911	152100	158824732	1660	1660	1660	1660	0
224	20240911	152000	158824732	1660	1660	1660	1660	0
225	20240911	151900	158824732	1660	1660	1660	1654	1126
226	20240911	151800	156962089	1659	1659	1659	1659	476
227	20240911	151700	156172405	1660	1660	1660	1660	0
228	20240911	151600	156172405	1660	1660	1660	1660	0
229	20240911	151500	156172405	1660	1660	1660	1660	6
230	20240911	151400	156162445	1662	1662	1662	1662	5
231	20240911	151300	156154135	1662	1662	1662	1652	468
232	20240911	151200	155380967	1659	1659	1659	1659	1
233	20240911	151100	155379308	1662	1662	1662	1662	0
234	20240911	151000	155379308	1662	1662	1662	1662	0
235	20240911	150900	155379308	1662	1662	1662	1662	0
236	20240911	150800	155379308	1662	1662	1662	1662	1
237	20240911	150700	155377646	1651	1652	1652	1651	1000
238	20240911	150600	153726521	1664	1664	1664	1664	30
239	20240911	150500	153676601	1664	1664	1664	1664	0
240	20240911	150400	153676601	1664	1664	1664	1664	0
241	20240911	150300	153676601	1664	1664	1664	1664	1
242	20240911	150200	153674937	1664	1664	1664	1664	0
243	20240911	150100	153674937	1664	1663	1664	1663	2
244	20240911	150000	153671610	1652	1652	1652	1652	1
245	20240911	145900	153669958	1653	1660	1660	1653	70
246	20240911	145800	153554146	1662	1662	1662	1662	3
247	20240911	145700	153549160	1663	1663	1663	1663	1
248	20240911	145600	153547497	1663	1663	1663	1663	0
249	20240911	145500	153547497	1663	1663	1663	1663	1
250	20240911	145400	153545834	1655	1655	1655	1655	393
251	20240911	145300	152895419	1660	1663	1663	1660	16
252	20240911	145200	152868829	1664	1664	1664	1664	0
253	20240911	145100	152868829	1664	1661	1664	1660	5
254	20240911	145000	152860519	1661	1661	1661	1661	0
255	20240911	144900	152860519	1661	1661	1661	1661	0
256	20240911	144800	152860519	1661	1661	1661	1661	2
257	20240911	144700	152857197	1661	1661	1661	1661	1
258	20240911	144600	152855536	1662	1662	1662	1662	0
259	20240911	144500	152855536	1662	1662	1662	1662	1
260	20240911	144400	152853874	1650	1657	1657	1650	1500
261	20240911	144300	150375496	1656	1656	1656	1656	0
262	20240911	144200	150375496	1656	1656	1656	1656	0
263	20240911	144100	150375496	1656	1656	1656	1656	0
264	20240911	144000	150375496	1656	1656	1656	1656	564
265	20240911	143900	149441512	1665	1665	1665	1665	0
266	20240911	143800	149441512	1665	1665	1665	1665	48
267	20240911	143700	149361592	1665	1665	1665	1665	0
268	20240911	143600	149361592	1665	1665	1665	1665	0
269	20240911	143500	149361592	1665	1665	1665	1665	7
270	20240911	143400	149349937	1665	1665	1665	1665	1
271	20240911	143300	149348272	1656	1656	1656	1656	0
272	20240911	143200	149348272	1656	1656	1656	1656	0
273	20240911	143100	149348272	1656	1657	1657	1656	770
274	20240911	143000	148072919	1656	1657	1657	1656	1500
275	20240911	142900	145588734	1658	1658	1658	1658	8
276	20240911	142800	145575470	1658	1658	1658	1658	0
277	20240911	142700	145575470	1658	1659	1659	1658	8362
278	20240911	142600	131703178	1659	1659	1659	1659	908
279	20240911	142500	130196806	1659	1659	1659	1659	0
280	20240911	142400	130196806	1659	1660	1660	1659	501
281	20240911	142300	129365646	1665	1665	1665	1665	0
282	20240911	142200	129365646	1665	1665	1665	1665	5900
283	20240911	142100	119542146	1665	1665	1665	1665	0
284	20240911	142000	119542146	1665	1665	1665	1665	0
285	20240911	141900	119542146	1665	1665	1665	1665	0
286	20240911	141800	119542146	1665	1665	1665	1665	0
287	20240911	141700	119542146	1665	1665	1665	1665	0
288	20240911	141600	119542146	1665	1665	1665	1665	0
289	20240911	141500	119542146	1665	1665	1665	1665	10
290	20240911	141400	119525496	1666	1666	1666	1666	1
291	20240911	141300	119523830	1658	1658	1658	1658	37
292	20240911	141200	119462484	1658	1658	1658	1658	5
293	20240911	141100	119454194	1658	1658	1658	1658	11
294	20240911	141000	119435956	1658	1658	1658	1658	40
295	20240911	140900	119369636	1658	1658	1658	1657	531
296	20240911	140800	118489314	1658	1658	1658	1658	572
297	20240911	140700	117540938	1658	1658	1658	1658	0
298	20240911	140600	117540938	1658	1666	1666	1658	521
299	20240911	140500	116676970	1659	1659	1659	1659	100
300	20240911	140400	116511070	1666	1659	1666	1659	501
301	20240911	140300	115679904	1659	1662	1662	1659	30
302	20240911	140200	115630128	1662	1662	1662	1662	0
303	20240911	140100	115630128	1662	1662	1662	1662	0
304	20240911	140000	115630128	1662	1662	1662	1662	1
305	20240911	135900	115628466	1666	1666	1666	1666	2
306	20240911	135800	115625134	1666	1666	1666	1666	0
307	20240911	135700	115625134	1666	1666	1666	1666	2
308	20240911	135600	115621802	1666	1666	1666	1666	1
309	20240911	135500	115620136	1659	1660	1660	1659	1622
310	20240911	135400	112928683	1666	1666	1666	1666	0
311	20240911	135300	112928683	1666	1666	1666	1666	0
312	20240911	135200	112928683	1666	1666	1666	1666	1
313	20240911	135100	112927017	1666	1666	1666	1666	0
314	20240911	135000	112927017	1666	1666	1666	1666	1
315	20240911	134900	112925351	1660	1661	1661	1660	1000
316	20240911	134800	111264492	1661	1663	1663	1661	889
317	20240911	134700	109787070	1667	1667	1667	1667	0
318	20240911	134600	109787070	1667	1667	1667	1667	0
319	20240911	134500	109787070	1667	1667	1667	1667	0
320	20240911	134400	109787070	1667	1667	1667	1667	1
321	20240911	134300	109785403	1666	1667	1667	1666	3
322	20240911	134200	109780404	1663	1663	1663	1663	5
323	20240911	134100	109772089	1666	1666	1666	1666	4
324	20240911	134000	109765425	1667	1666	1667	1666	3
325	20240911	133900	109760426	1667	1667	1667	1667	0
326	20240911	133800	109760426	1667	1667	1667	1667	1
327	20240911	133700	109758759	1663	1663	1663	1663	775
328	20240911	133600	108469934	1667	1667	1667	1667	0
329	20240911	133500	108469934	1667	1667	1667	1667	0
330	20240911	133400	108469934	1667	1667	1667	1667	0
331	20240911	133300	108469934	1667	1667	1667	1667	0
332	20240911	133200	108469934	1667	1667	1667	1667	0
333	20240911	133100	108469934	1667	1667	1667	1667	0
334	20240911	133000	108469934	1667	1667	1667	1667	0
335	20240911	132900	108469934	1667	1667	1667	1667	0
336	20240911	132800	108469934	1667	1667	1667	1667	0
337	20240911	132700	108469934	1667	1667	1667	1667	0
338	20240911	132600	108469934	1667	1667	1667	1667	0
339	20240911	132500	108469934	1667	1667	1667	1667	0
340	20240911	132400	108469934	1667	1667	1667	1667	0
341	20240911	132300	108469934	1667	1667	1667	1667	1
342	20240911	132200	108468267	1663	1663	1663	1663	180
343	20240911	132100	108168927	1663	1667	1667	1663	822
344	20240911	132000	106800989	1667	1667	1667	1667	1
345	20240911	131900	106799322	1666	1666	1666	1666	0
346	20240911	131800	106799322	1666	1666	1666	1666	1
347	20240911	131700	106797656	1666	1665	1666	1665	92
348	20240911	131600	106644404	1666	1666	1666	1666	0
349	20240911	131500	106644404	1666	1666	1666	1666	0
350	20240911	131400	106644404	1666	1666	1666	1666	0
351	20240911	131300	106644404	1666	1666	1666	1666	0
352	20240911	131200	106644404	1666	1666	1666	1666	0
353	20240911	131100	106644404	1666	1666	1666	1666	4
354	20240911	131000	106637740	1666	1666	1666	1666	424
355	20240911	130900	105931356	1667	1668	1668	1667	392
356	20240911	130800	105277842	1668	1668	1668	1668	0
357	20240911	130700	105277842	1668	1668	1668	1668	1
358	20240911	130600	105276174	1676	1676	1676	1676	0
359	20240911	130500	105276174	1676	1676	1676	1676	0
360	20240911	130400	105276174	1676	1676	1676	1676	0
361	20240911	130300	105276174	1676	1676	1676	1676	0
362	20240911	130200	105276174	1676	1676	1676	1676	0
363	20240911	130100	105276174	1676	1676	1676	1676	0
364	20240911	130000	105276174	1676	1676	1676	1676	0
365	20240911	125900	105276174	1676	1676	1676	1676	0
366	20240911	125800	105276174	1676	1676	1676	1676	0
367	20240911	125700	105276174	1676	1676	1676	1676	0
368	20240911	125600	105276174	1676	1676	1676	1676	0
369	20240911	125500	105276174	1676	1676	1676	1676	0
370	20240911	125400	105276174	1676	1676	1676	1676	0
371	20240911	125300	105276174	1676	1676	1676	1676	0
372	20240911	125200	105276174	1676	1676	1676	1676	0
373	20240911	125100	105276174	1676	1676	1676	1676	0
374	20240911	125000	105276174	1676	1676	1676	1676	0
375	20240911	124900	105276174	1676	1676	1676	1676	0
376	20240911	124800	105276174	1676	1676	1676	1676	0
377	20240911	124700	105276174	1676	1676	1676	1676	0
378	20240911	124600	105276174	1676	1676	1676	1676	0
379	20240911	124500	105276174	1676	1676	1676	1676	0
380	20240911	124400	105276174	1676	1676	1676	1676	0
381	20240911	124300	105276174	1676	1676	1676	1676	0
382	20240911	124200	105276174	1676	1676	1676	1676	0
383	20240911	124100	105276174	1676	1676	1676	1676	0
384	20240911	124000	105276174	1676	1676	1676	1676	0
385	20240911	123900	105276174	1676	1676	1676	1676	1
386	20240911	123800	105274498	1669	1669	1669	1669	50
387	20240911	123700	105191048	1669	1669	1669	1669	0
388	20240911	123600	105191048	1669	1669	1669	1669	0
389	20240911	123500	105191048	1669	1669	1669	1669	530
390	20240911	123400	104306478	1676	1676	1676	1676	0
391	20240911	123300	104306478	1676	1676	1676	1676	8
392	20240911	123200	104293070	1677	1677	1677	1677	0
393	20240911	123100	104293070	1677	1677	1677	1677	0
394	20240911	123000	104293070	1677	1677	1677	1677	1
395	20240911	122900	104291393	1670	1670	1670	1670	0
396	20240911	122800	104291393	1670	1670	1670	1670	0
397	20240911	122700	104291393	1670	1670	1670	1670	0
398	20240911	122600	104291393	1670	1670	1670	1670	0
399	20240911	122500	104291393	1670	1670	1670	1670	213
400	20240911	122400	103935683	1677	1677	1677	1677	10
401	20240911	122300	103918913	1677	1677	1677	1677	0
402	20240911	122200	103918913	1677	1677	1677	1677	0
403	20240911	122100	103918913	1677	1677	1677	1677	1
404	20240911	122000	103917236	1670	1670	1670	1670	1
405	20240911	121900	103915566	1678	1678	1678	1678	0
406	20240911	121800	103915566	1678	1678	1678	1678	1
407	20240911	121700	103913888	1677	1678	1678	1677	509
408	20240911	121600	103059794	1675	1675	1675	1675	5
409	20240911	121500	103051419	1679	1679	1679	1679	0
410	20240911	121400	103051419	1679	1679	1679	1679	0
411	20240911	121300	103051419	1679	1679	1679	1679	0
412	20240911	121200	103051419	1679	1679	1679	1679	0
413	20240911	121100	103051419	1679	1679	1679	1679	0
414	20240911	121000	103051419	1679	1679	1679	1679	1
415	20240911	120900	103049740	1671	1671	1671	1671	400
416	20240911	120800	102381340	1679	1679	1679	1679	5
417	20240911	120700	102372945	1679	1679	1679	1679	0
418	20240911	120600	102372945	1679	1670	1679	1670	101
419	20240911	120500	102204266	1679	1670	1679	1670	258
420	20240911	120400	101773397	1670	1670	1670	1670	0
421	20240911	120300	101773397	1670	1670	1670	1670	1000
422	20240911	120200	100103397	1670	1670	1670	1670	1
423	20240911	120100	100101727	1666	1666	1666	1666	0
424	20240911	120000	100101727	1666	1666	1666	1666	0
425	20240911	115900	100101727	1666	1666	1666	1666	0
426	20240911	115800	100101727	1666	1667	1667	1666	27
427	20240911	115700	100056720	1667	1667	1667	1667	5
428	20240911	115600	100048385	1668	1668	1668	1668	0
429	20240911	115500	100048385	1668	1668	1668	1668	0
430	20240911	115400	100048385	1668	1668	1668	1668	0
431	20240911	115300	100048385	1668	1670	1670	1668	90
432	20240911	115200	99898175	1670	1670	1670	1670	1
433	20240911	115100	99896505	1665	1665	1665	1665	5
434	20240911	115000	99888180	1670	1670	1670	1670	0
435	20240911	114900	99888180	1670	1670	1670	1670	0
436	20240911	114800	99888180	1670	1670	1670	1670	1
437	20240911	114700	99886510	1665	1665	1665	1665	12
438	20240911	114600	99866530	1670	1670	1670	1670	0
439	20240911	114500	99866530	1670	1670	1670	1670	0
440	20240911	114400	99866530	1670	1670	1670	1670	0
441	20240911	114300	99866530	1670	1670	1670	1670	0
442	20240911	114200	99866530	1670	1670	1670	1670	0
443	20240911	114100	99866530	1670	1670	1670	1670	0
444	20240911	114000	99866530	1670	1670	1670	1670	0
445	20240911	113900	99866530	1670	1670	1670	1670	0
446	20240911	113800	99866530	1670	1670	1670	1670	0
447	20240911	113700	99866530	1670	1670	1670	1670	500
448	20240911	113600	99031530	1670	1670	1670	1670	12
449	20240911	113500	99011490	1670	1670	1670	1670	0
450	20240911	113400	99011490	1670	1670	1670	1670	1
451	20240911	113300	99009820	1662	1670	1670	1662	301
452	20240911	113200	98509550	1670	1670	1670	1670	0
453	20240911	113100	98509550	1670	1670	1670	1670	34
454	20240911	113000	98452770	1670	1670	1670	1670	0
455	20240911	112900	98452770	1670	1670	1670	1670	0
456	20240911	112800	98452770	1670	1670	1670	1670	0
457	20240911	112700	98452770	1670	1670	1670	1670	0
458	20240911	112600	98452770	1670	1670	1670	1670	0
459	20240911	112500	98452770	1670	1670	1670	1670	0
460	20240911	112400	98452770	1670	1670	1670	1670	0
461	20240911	112300	98452770	1670	1670	1670	1670	0
462	20240911	112200	98452770	1670	1670	1670	1670	0
463	20240911	112100	98452770	1670	1669	1670	1669	8
464	20240911	112000	98439417	1669	1669	1669	1669	0
465	20240911	111900	98439417	1669	1669	1669	1669	1
466	20240911	111800	98437748	1659	1659	1659	1659	0
467	20240911	111700	98437748	1659	1660	1660	1659	2187
468	20240911	111600	94807713	1661	1661	1661	1661	0
469	20240911	111500	94807713	1661	1661	1661	1661	0
470	20240911	111400	94807713	1661	1661	1661	1661	350
471	20240911	111300	94226363	1660	1660	1660	1660	0
472	20240911	111200	94226363	1660	1660	1660	1660	1313
473	20240911	111100	92046783	1659	1659	1659	1659	0
474	20240911	111000	92046783	1659	1659	1659	1659	204
475	20240911	110900	91708347	1659	1660	1660	1659	516
476	20240911	110800	90851987	1658	1658	1658	1658	3
477	20240911	110700	90847013	1658	1665	1665	1658	2493
478	20240911	110600	86707443	1664	1668	1668	1664	8469
479	20240911	110500	72592805	1669	1669	1669	1669	1
480	20240911	110400	72591136	1669	1669	1669	1669	1
481	20240911	110300	72589467	1670	1670	1670	1670	0
482	20240911	110200	72589467	1670	1670	1670	1670	200
483	20240911	110100	72255467	1670	1668	1670	1668	26
484	20240911	110000	72212087	1670	1670	1670	1670	2
485	20240911	105900	72208747	1670	1670	1670	1670	1
486	20240911	105800	72207077	1667	1667	1667	1667	30
487	20240911	105700	72157067	1670	1670	1670	1670	4
488	20240911	105600	72150387	1667	1669	1670	1667	542
489	20240911	105500	71245739	1670	1670	1670	1670	0
490	20240911	105400	71245739	1670	1669	1670	1669	31
491	20240911	105300	71193999	1669	1669	1669	1669	0
492	20240911	105200	71193999	1669	1669	1669	1669	0
493	20240911	105100	71193999	1669	1669	1669	1669	0
494	20240911	105000	71193999	1669	1669	1669	1669	0
495	20240911	104900	71193999	1669	1669	1669	1669	375
496	20240911	104800	70568124	1670	1670	1670	1670	1
497	20240911	104700	70566454	1670	1670	1670	1670	0
498	20240911	104600	70566454	1670	1670	1670	1670	1
499	20240911	104500	70564784	1669	1670	1670	1669	3370
500	20240911	104400	64939984	1670	1670	1670	1670	0
501	20240911	104300	64939984	1670	1670	1670	1670	20
502	20240911	104200	64906584	1670	1670	1670	1670	100
503	20240911	104100	64739584	1669	1670	1670	1669	4830
504	20240911	104000	56677868	1670	1672	1672	1670	7301
505	20240911	103900	44470798	1679	1679	1679	1679	0
506	20240911	103800	44470798	1679	1672	1679	1672	601
507	20240911	103700	43465919	1674	1674	1674	1674	4
508	20240911	103600	43459223	1680	1680	1680	1680	0
509	20240911	103500	43459223	1680	1680	1680	1680	1
510	20240911	103400	43457543	1673	1673	1673	1673	1859
511	20240911	103300	40347436	1680	1673	1680	1672	2363
512	20240911	103200	36394200	1685	1685	1685	1685	0
513	20240911	103100	36394200	1685	1685	1685	1685	0
514	20240911	103000	36394200	1685	1685	1685	1685	0
515	20240911	102900	36394200	1685	1685	1685	1685	0
516	20240911	102800	36394200	1685	1685	1685	1685	0
517	20240911	102700	36394200	1685	1685	1685	1685	0
518	20240911	102600	36394200	1685	1685	1685	1685	1
519	20240911	102500	36392515	1672	1672	1672	1672	0
520	20240911	102400	36392515	1672	1672	1672	1672	0
521	20240911	102300	36392515	1672	1672	1672	1672	0
522	20240911	102200	36392515	1672	1672	1672	1672	50
523	20240911	102100	36308915	1685	1685	1685	1685	0
524	20240911	102000	36308915	1685	1685	1685	1685	0
525	20240911	101900	36308915	1685	1685	1685	1685	0
526	20240911	101800	36308915	1685	1681	1685	1681	2
527	20240911	101700	36305549	1679	1679	1679	1679	0
528	20240911	101600	36305549	1679	1680	1680	1679	103
529	20240911	101500	36132539	1680	1680	1680	1680	0
530	20240911	101400	36132539	1680	1680	1680	1680	0
531	20240911	101300	36132539	1680	1680	1680	1680	0
532	20240911	101200	36132539	1680	1680	1680	1680	0
533	20240911	101100	36132539	1680	1680	1680	1680	0
534	20240911	101000	36132539	1680	1680	1680	1680	0
535	20240911	100900	36132539	1680	1680	1680	1680	1
536	20240911	100800	36130859	1673	1674	1674	1673	4781
537	20240911	100700	28132093	1681	1681	1681	1681	0
538	20240911	100600	28132093	1681	1681	1681	1681	0
539	20240911	100500	28132093	1681	1681	1681	1681	0
540	20240911	100400	28132093	1681	1681	1681	1681	0
541	20240911	100300	28132093	1681	1681	1681	1681	4
542	20240911	100200	28125369	1681	1681	1681	1681	1
543	20240911	100100	28123688	1672	1672	1672	1672	0
544	20240911	100000	28123688	1672	1673	1673	1672	6
545	20240911	095900	28113655	1672	1672	1672	1672	1
546	20240911	095800	28111983	1670	1670	1670	1670	0
547	20240911	095700	28111983	1670	1670	1670	1670	0
548	20240911	095600	28111983	1670	1670	1670	1670	0
549	20240911	095500	28111983	1670	1670	1670	1670	0
550	20240911	095400	28111983	1670	1670	1670	1670	0
551	20240911	095300	28111983	1670	1670	1670	1670	0
552	20240911	095200	28111983	1670	1670	1670	1670	0
553	20240911	095100	28111983	1670	1670	1670	1670	0
554	20240911	095000	28111983	1670	1675	1675	1670	235
555	20240911	094900	27719108	1676	1679	1679	1676	214
556	20240911	094800	27360144	1679	1681	1681	1679	5531
557	20240911	094700	18069506	1681	1681	1681	1681	0
558	20240911	094600	18069506	1681	1681	1681	1681	0
559	20240911	094500	18069506	1681	1681	1681	1681	0
560	20240911	094400	18069506	1681	1681	1681	1681	0
561	20240911	094300	18069506	1681	1681	1681	1681	0
562	20240911	094200	18069506	1681	1681	1681	1681	0
563	20240911	094100	18069506	1681	1682	1682	1681	1000
564	20240911	094000	16388306	1688	1688	1688	1688	0
565	20240911	093900	16388306	1688	1688	1688	1688	0
566	20240911	093800	16388306	1688	1688	1688	1688	53
567	20240911	093700	16298842	1692	1692	1692	1692	0
568	20240911	093600	16298842	1692	1692	1692	1692	0
569	20240911	093500	16298842	1692	1692	1692	1691	106
570	20240911	093400	16119590	1692	1692	1692	1692	201
571	20240911	093300	15779498	1693	1693	1693	1693	14
572	20240911	093200	15755796	1690	1693	1693	1690	9
573	20240911	093100	15740576	1690	1690	1690	1690	0
574	20240911	093000	15740576	1690	1692	1692	1690	7
575	20240911	092900	15728742	1694	1691	1694	1691	114
576	20240911	092800	15535862	1691	1690	1691	1690	500
577	20240911	092700	14690762	1690	1690	1690	1690	304
578	20240911	092600	14177002	1688	1688	1688	1688	400
579	20240911	092500	13501802	1688	1688	1688	1688	200
580	20240911	092400	13164202	1688	1688	1688	1688	5
581	20240911	092300	13155762	1688	1688	1688	1688	1
582	20240911	092200	13154074	1678	1678	1678	1678	417
583	20240911	092100	12454348	1678	1678	1678	1678	103
584	20240911	092000	12281514	1678	1678	1678	1678	0
585	20240911	091900	12281514	1678	1689	1689	1678	1043
586	20240911	091800	10521987	1678	1678	1678	1678	500
587	20240911	091700	9682987	1678	1678	1678	1678	300
588	20240911	091600	9179587	1690	1691	1691	1690	201
589	20240911	091500	8839896	1690	1690	1690	1690	0
590	20240911	091400	8839896	1690	1673	1690	1673	2266
591	20240911	091300	5044046	1671	1672	1672	1671	221
592	20240911	091200	4674734	1672	1671	1672	1671	584
593	20240911	091100	3698289	1666	1666	1666	1666	0
594	20240911	091000	3698289	1666	1666	1666	1666	0
595	20240911	090900	3698289	1666	1666	1666	1666	0
596	20240911	090800	3698289	1666	1666	1666	1666	0
597	20240911	090700	3698289	1666	1666	1666	1666	662
598	20240911	090600	2595397	1666	1666	1666	1666	2
599	20240911	090500	2592065	1665	1665	1665	1665	0
600	20240911	090400	2592065	1665	1665	1665	1665	0
601	20240911	090300	2592065	1665	1665	1665	1665	1
602	20240911	090200	2590400	1672	1672	1672	1672	2
603	20240911	090100	2587056	1665	1665	1665	1665	0
604	20240911	090000	2587056	1665	1664	1665	1664	1554