KissMeData/096690/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	200200	86901530	1329	1329	1329	1329	353
3	20240912	200100	86901530	1329	1329	1329	1329	0
4	20240912	200000	86901530	1329	1329	1329	1329	0
5	20240912	195900	86901530	1329	1329	1329	1329	0
6	20240912	195800	86901530	1329	1329	1329	1329	0
7	20240912	195700	86901530	1329	1329	1329	1329	0
8	20240912	195600	86901530	1329	1329	1329	1329	0
9	20240912	195500	86901530	1329	1329	1329	1329	0
10	20240912	195400	86901530	1329	1329	1329	1329	0
11	20240912	195300	86901530	1329	1329	1329	1329	0
12	20240912	195200	86901530	1329	1329	1329	1329	0
13	20240912	195100	86901530	1329	1329	1329	1329	0
14	20240912	195000	86901530	1329	1329	1329	1329	0
15	20240912	194900	86901530	1329	1329	1329	1329	0
16	20240912	194800	86901530	1329	1329	1329	1329	0
17	20240912	194700	86901530	1329	1329	1329	1329	0
18	20240912	194600	86901530	1329	1329	1329	1329	0
19	20240912	194500	86901530	1329	1329	1329	1329	0
20	20240912	194400	86901530	1329	1329	1329	1329	0
21	20240912	194300	86901530	1329	1329	1329	1329	0
22	20240912	194200	86901530	1329	1329	1329	1329	0
23	20240912	194100	86901530	1329	1329	1329	1329	0
24	20240912	194000	86901530	1329	1329	1329	1329	0
25	20240912	193900	86901530	1329	1329	1329	1329	0
26	20240912	193800	86901530	1329	1329	1329	1329	0
27	20240912	193700	86901530	1329	1329	1329	1329	0
28	20240912	193600	86901530	1329	1329	1329	1329	0
29	20240912	193500	86901530	1329	1329	1329	1329	0
30	20240912	193400	86901530	1329	1329	1329	1329	0
31	20240912	193300	86901530	1329	1329	1329	1329	0
32	20240912	193200	86901530	1329	1329	1329	1329	353
33	20240912	193100	86901530	1329	1329	1329	1329	0
34	20240912	193000	86901530	1329	1329	1329	1329	0
35	20240912	192900	86901530	1329	1329	1329	1329	0
36	20240912	192800	86901530	1329	1329	1329	1329	0
37	20240912	192700	86901530	1329	1329	1329	1329	0
38	20240912	192600	86901530	1329	1329	1329	1329	0
39	20240912	192500	86901530	1329	1329	1329	1329	0
40	20240912	192400	86901530	1329	1329	1329	1329	0
41	20240912	192300	86901530	1329	1329	1329	1329	0
42	20240912	192200	86901530	1329	1329	1329	1329	0
43	20240912	192100	86901530	1329	1329	1329	1329	0
44	20240912	192000	86901530	1329	1329	1329	1329	0
45	20240912	191900	86901530	1329	1329	1329	1329	0
46	20240912	191800	86901530	1329	1329	1329	1329	0
47	20240912	191700	86901530	1329	1329	1329	1329	0
48	20240912	191600	86901530	1329	1329	1329	1329	0
49	20240912	191500	86901530	1329	1329	1329	1329	0
50	20240912	191400	86901530	1329	1329	1329	1329	0
51	20240912	191300	86901530	1329	1329	1329	1329	0
52	20240912	191200	86901530	1329	1329	1329	1329	0
53	20240912	191100	86901530	1329	1329	1329	1329	0
54	20240912	191000	86901530	1329	1329	1329	1329	0
55	20240912	190900	86901530	1329	1329	1329	1329	0
56	20240912	190800	86901530	1329	1329	1329	1329	0
57	20240912	190700	86901530	1329	1329	1329	1329	0
58	20240912	190600	86901530	1329	1329	1329	1329	0
59	20240912	190500	86901530	1329	1329	1329	1329	0
60	20240912	190400	86901530	1329	1329	1329	1329	0
61	20240912	190300	86901530	1329	1329	1329	1329	0
62	20240912	190200	86901530	1329	1329	1329	1329	353
63	20240912	190100	86901530	1329	1329	1329	1329	0
64	20240912	190000	86901530	1329	1329	1329	1329	0
65	20240912	185900	86901530	1329	1329	1329	1329	0
66	20240912	185800	86901530	1329	1329	1329	1329	0
67	20240912	185700	86901530	1329	1329	1329	1329	0
68	20240912	185600	86901530	1329	1329	1329	1329	0
69	20240912	185500	86901530	1329	1329	1329	1329	0
70	20240912	185400	86901530	1329	1329	1329	1329	0
71	20240912	185300	86901530	1329	1329	1329	1329	0
72	20240912	185200	86901530	1329	1329	1329	1329	0
73	20240912	185100	86901530	1329	1329	1329	1329	0
74	20240912	185000	86901530	1329	1329	1329	1329	0
75	20240912	184900	86901530	1329	1329	1329	1329	0
76	20240912	184800	86901530	1329	1329	1329	1329	0
77	20240912	184700	86901530	1329	1329	1329	1329	0
78	20240912	184600	86901530	1329	1329	1329	1329	0
79	20240912	184500	86901530	1329	1329	1329	1329	0
80	20240912	184400	86901530	1329	1329	1329	1329	0
81	20240912	184300	86901530	1329	1329	1329	1329	0
82	20240912	184200	86901530	1329	1329	1329	1329	0
83	20240912	184100	86901530	1329	1329	1329	1329	0
84	20240912	184000	86901530	1329	1329	1329	1329	0
85	20240912	183900	86901530	1329	1329	1329	1329	0
86	20240912	183800	86901530	1329	1329	1329	1329	0
87	20240912	183700	86901530	1329	1329	1329	1329	0
88	20240912	183600	86901530	1329	1329	1329	1329	0
89	20240912	183500	86901530	1329	1329	1329	1329	0
90	20240912	183400	86901530	1329	1329	1329	1329	0
91	20240912	183300	86901530	1329	1329	1329	1329	0
92	20240912	183200	86901530	1329	1329	1329	1329	353
93	20240912	183100	86901530	1329	1329	1329	1329	0
94	20240912	183000	86901530	1329	1329	1329	1329	0
95	20240912	182900	86901530	1329	1329	1329	1329	0
96	20240912	182800	86901530	1329	1329	1329	1329	0
97	20240912	182700	86901530	1329	1329	1329	1329	0
98	20240912	182600	86901530	1329	1329	1329	1329	0
99	20240912	182500	86901530	1329	1329	1329	1329	0
100	20240912	182400	86901530	1329	1329	1329	1329	0
101	20240912	182300	86901530	1329	1329	1329	1329	0
102	20240912	182200	86901530	1329	1329	1329	1329	0
103	20240912	182100	86901530	1329	1329	1329	1329	0
104	20240912	182000	86901530	1329	1329	1329	1329	0
105	20240912	181900	86901530	1329	1329	1329	1329	0
106	20240912	181800	86901530	1329	1329	1329	1329	0
107	20240912	181700	86901530	1329	1329	1329	1329	0
108	20240912	181600	86901530	1329	1329	1329	1329	0
109	20240912	181500	86901530	1329	1329	1329	1329	0
110	20240912	181400	86901530	1329	1329	1329	1329	0
111	20240912	181300	86901530	1329	1329	1329	1329	0
112	20240912	181200	86901530	1329	1329	1329	1329	0
113	20240912	181100	86901530	1329	1329	1329	1329	0
114	20240912	181000	86901530	1329	1329	1329	1329	0
115	20240912	180900	86901530	1329	1329	1329	1329	0
116	20240912	180800	86901530	1329	1329	1329	1329	0
117	20240912	180700	86901530	1329	1329	1329	1329	0
118	20240912	180600	86901530	1329	1329	1329	1329	0
119	20240912	180500	86901530	1329	1329	1329	1329	0
120	20240912	180400	86901530	1329	1329	1329	1329	0
121	20240912	180300	86901530	1329	1329	1329	1329	0
122	20240912	180200	86901530	1329	1329	1329	1329	353
123	20240912	180100	86901530	1329	1329	1329	1329	0
124	20240912	180000	86901530	1329	1329	1329	1329	0
125	20240912	175900	86901530	1329	1329	1329	1329	0
126	20240912	175800	86901530	1329	1329	1329	1329	0
127	20240912	175700	86901530	1329	1329	1329	1329	0
128	20240912	175600	86901530	1329	1329	1329	1329	0
129	20240912	175500	86901530	1329	1329	1329	1329	0
130	20240912	175400	86901530	1329	1329	1329	1329	0
131	20240912	175300	86901530	1329	1329	1329	1329	0
132	20240912	175200	86901530	1329	1329	1329	1329	0
133	20240912	175100	86901530	1329	1329	1329	1329	0
134	20240912	175000	86901530	1329	1329	1329	1329	0
135	20240912	174900	86901530	1329	1329	1329	1329	0
136	20240912	174800	86901530	1329	1329	1329	1329	0
137	20240912	174700	86901530	1329	1329	1329	1329	0
138	20240912	174600	86901530	1329	1329	1329	1329	0
139	20240912	174500	86901530	1329	1329	1329	1329	0
140	20240912	174400	86901530	1329	1329	1329	1329	0
141	20240912	174300	86901530	1329	1329	1329	1329	0
142	20240912	174200	86901530	1329	1329	1329	1329	0
143	20240912	174100	86901530	1329	1329	1329	1329	0
144	20240912	174000	86901530	1329	1329	1329	1329	0
145	20240912	173900	86901530	1329	1329	1329	1329	0
146	20240912	173800	86901530	1329	1329	1329	1329	0
147	20240912	173700	86901530	1329	1329	1329	1329	0
148	20240912	173600	86901530	1329	1329	1329	1329	0
149	20240912	173500	86901530	1329	1329	1329	1329	0
150	20240912	173400	86901530	1329	1329	1329	1329	0
151	20240912	173300	86901530	1329	1329	1329	1329	0
152	20240912	173200	86901530	1329	1329	1329	1329	353
153	20240912	173100	86901530	1329	1329	1329	1329	0
154	20240912	173000	86901530	1329	1329	1329	1329	0
155	20240912	172900	86901530	1329	1329	1329	1329	0
156	20240912	172800	86901530	1329	1329	1329	1329	0
157	20240912	172700	86901530	1329	1329	1329	1329	0
158	20240912	172600	86901530	1329	1329	1329	1329	0
159	20240912	172500	86901530	1329	1329	1329	1329	0
160	20240912	172400	86901530	1329	1329	1329	1329	0
161	20240912	172300	86901530	1329	1329	1329	1329	0
162	20240912	172200	86901530	1329	1329	1329	1329	0
163	20240912	172100	86901530	1329	1329	1329	1329	0
164	20240912	172000	86901530	1329	1329	1329	1329	0
165	20240912	171900	86901530	1329	1329	1329	1329	0
166	20240912	171800	86901530	1329	1329	1329	1329	0
167	20240912	171700	86901530	1329	1329	1329	1329	0
168	20240912	171600	86901530	1329	1329	1329	1329	0
169	20240912	171500	86901530	1329	1329	1329	1329	0
170	20240912	171400	86901530	1329	1329	1329	1329	0
171	20240912	171300	86901530	1329	1329	1329	1329	0
172	20240912	171200	86901530	1329	1329	1329	1329	0
173	20240912	171100	86901530	1329	1329	1329	1329	0
174	20240912	171000	86901530	1329	1329	1329	1329	0
175	20240912	170900	86901530	1329	1329	1329	1329	0
176	20240912	170800	86901530	1329	1329	1329	1329	0
177	20240912	170700	86901530	1329	1329	1329	1329	0
178	20240912	170600	86901530	1329	1329	1329	1329	0
179	20240912	170500	86901530	1329	1329	1329	1329	0
180	20240912	170400	86901530	1329	1329	1329	1329	0
181	20240912	170300	86901530	1329	1329	1329	1329	0
182	20240912	170200	86901530	1329	1329	1329	1329	353
183	20240912	170100	86901530	1329	1329	1329	1329	0
184	20240912	170000	86901530	1329	1329	1329	1329	0
185	20240912	165900	86901530	1329	1329	1329	1329	0
186	20240912	165800	86901530	1329	1329	1329	1329	0
187	20240912	165700	86901530	1329	1329	1329	1329	0
188	20240912	165600	86901530	1329	1329	1329	1329	0
189	20240912	165500	86901530	1329	1329	1329	1329	0
190	20240912	165400	86901530	1329	1329	1329	1329	0
191	20240912	165300	86901530	1329	1329	1329	1329	0
192	20240912	165200	86901530	1329	1329	1329	1329	0
193	20240912	165100	86901530	1329	1329	1329	1329	0
194	20240912	165000	86901530	1329	1329	1329	1329	0
195	20240912	164900	86901530	1329	1329	1329	1329	0
196	20240912	164800	86901530	1329	1329	1329	1329	0
197	20240912	164700	86901530	1329	1329	1329	1329	0
198	20240912	164600	86901530	1329	1329	1329	1329	0
199	20240912	164500	86901530	1329	1329	1329	1329	0
200	20240912	164400	86901530	1329	1329	1329	1329	0
201	20240912	164300	86901530	1329	1329	1329	1329	0
202	20240912	164200	86901530	1329	1329	1329	1329	0
203	20240912	164100	86901530	1329	1329	1329	1329	0
204	20240912	164000	86901530	1329	1329	1329	1329	0
205	20240912	163900	86901530	1329	1329	1329	1329	0
206	20240912	163800	86901530	1329	1329	1329	1329	0
207	20240912	163700	86901530	1329	1329	1329	1329	0
208	20240912	163600	86901530	1329	1329	1329	1329	0
209	20240912	163500	86901530	1329	1329	1329	1329	0
210	20240912	163400	86901530	1329	1329	1329	1329	0
211	20240912	163300	86901530	1329	1329	1329	1329	0
212	20240912	163200	86901530	1329	1329	1329	1329	353
213	20240912	163100	86901530	1329	1329	1329	1329	0
214	20240912	163000	86901530	1329	1329	1329	1329	0
215	20240912	162900	86901530	1329	1329	1329	1329	0
216	20240912	162800	86901530	1329	1329	1329	1329	0
217	20240912	162700	86901530	1329	1329	1329	1329	0
218	20240912	162600	86901530	1329	1329	1329	1329	0
219	20240912	162500	86901530	1329	1329	1329	1329	0
220	20240912	162400	86901530	1329	1329	1329	1329	0
221	20240912	162300	86901530	1329	1329	1329	1329	0
222	20240912	162200	86901530	1329	1329	1329	1329	0
223	20240912	162100	86901530	1329	1329	1329	1329	0
224	20240912	162000	86901530	1329	1329	1329	1329	0
225	20240912	161900	86901530	1329	1329	1329	1329	0
226	20240912	161800	86901530	1329	1329	1329	1329	0
227	20240912	161700	86901530	1329	1329	1329	1329	0
228	20240912	161600	86901530	1329	1329	1329	1329	0
229	20240912	161500	86901530	1329	1329	1329	1329	0
230	20240912	161400	86901530	1329	1329	1329	1329	0
231	20240912	161300	86901530	1329	1329	1329	1329	0
232	20240912	161200	86901530	1329	1329	1329	1329	0
233	20240912	161100	86901530	1329	1329	1329	1329	0
234	20240912	161000	86901530	1329	1329	1329	1329	0
235	20240912	160900	86901530	1329	1329	1329	1329	0
236	20240912	160800	86901530	1329	1329	1329	1329	0
237	20240912	160700	86901530	1329	1329	1329	1329	0
238	20240912	160600	86901530	1329	1329	1329	1329	0
239	20240912	160500	86901530	1329	1329	1329	1329	0
240	20240912	160400	86901530	1329	1329	1329	1329	0
241	20240912	160300	86901530	1329	1329	1329	1329	0
242	20240912	160200	86901530	1329	1329	1329	1329	353
243	20240912	160100	86901530	1329	1329	1329	1329	0
244	20240912	160000	86901530	1329	1329	1329	1329	0
245	20240912	155900	86901530	1329	1329	1329	1329	0
246	20240912	155800	86901530	1329	1329	1329	1329	0
247	20240912	155700	86901530	1329	1329	1329	1329	0
248	20240912	155600	86901530	1329	1329	1329	1329	0
249	20240912	155500	86901530	1329	1329	1329	1329	0
250	20240912	155400	86901530	1329	1329	1329	1329	0
251	20240912	155300	86901530	1329	1329	1329	1329	0
252	20240912	155200	86901530	1329	1329	1329	1329	0
253	20240912	155100	86901530	1329	1329	1329	1329	0
254	20240912	155000	86901530	1329	1329	1329	1329	0
255	20240912	154900	86901530	1329	1329	1329	1329	0
256	20240912	154800	86901530	1329	1329	1329	1329	0
257	20240912	154700	86901530	1329	1329	1329	1329	0
258	20240912	154600	86901530	1329	1329	1329	1329	0
259	20240912	154500	86901530	1329	1329	1329	1329	0
260	20240912	154400	86901530	1329	1329	1329	1329	0
261	20240912	154300	86901530	1329	1329	1329	1329	0
262	20240912	154200	86901530	1329	1329	1329	1329	0
263	20240912	154100	86901530	1329	1329	1329	1329	0
264	20240912	154000	86901530	1329	1329	1329	1329	0
265	20240912	153900	86901530	1329	1329	1329	1329	0
266	20240912	153800	86901530	1329	1329	1329	1329	0
267	20240912	153700	86901530	1329	1329	1329	1329	0
268	20240912	153600	86901530	1329	1329	1329	1329	0
269	20240912	153500	86901530	1329	1329	1329	1329	0
270	20240912	153400	86901530	1329	1329	1329	1329	0
271	20240912	153300	86901530	1329	1329	1329	1329	0
272	20240912	153200	86901530	1329	1329	1329	1329	353
273	20240912	153100	86901530	1329	1329	1329	1329	0
274	20240912	153000	86901530	1329	1329	1329	1329	353
275	20240912	152900	86432393	1337	1337	1337	1337	0
276	20240912	152800	86432393	1337	1337	1337	1337	0
277	20240912	152700	86432393	1337	1337	1337	1337	0
278	20240912	152600	86432393	1337	1337	1337	1337	0
279	20240912	152500	86432393	1337	1337	1337	1337	0
280	20240912	152400	86432393	1337	1337	1337	1337	0
281	20240912	152300	86432393	1337	1337	1337	1337	0
282	20240912	152200	86432393	1337	1337	1337	1337	0
283	20240912	152100	86432393	1337	1337	1337	1337	0
284	20240912	152000	86432393	1337	1337	1337	1337	0
285	20240912	151900	86432393	1337	1317	1337	1314	5182
286	20240912	151800	79607107	1329	1314	1329	1313	3662
287	20240912	151700	74787307	1314	1314	1314	1314	0
288	20240912	151600	74787307	1314	1314	1314	1314	153
289	20240912	151500	74586265	1314	1314	1314	1313	44
290	20240912	151400	74528476	1316	1316	1316	1316	0
291	20240912	151300	74528476	1316	1316	1316	1316	0
292	20240912	151200	74528476	1316	1316	1316	1316	0
293	20240912	151100	74528476	1316	1316	1316	1316	1
294	20240912	151000	74527160	1316	1316	1316	1316	0
295	20240912	150900	74527160	1316	1316	1316	1316	0
296	20240912	150800	74527160	1316	1316	1316	1316	0
297	20240912	150700	74527160	1316	1316	1316	1316	1
298	20240912	150600	74525844	1314	1314	1314	1314	0
299	20240912	150500	74525844	1314	1314	1314	1314	0
300	20240912	150400	74525844	1314	1314	1314	1314	0
301	20240912	150300	74525844	1314	1314	1314	1314	0
302	20240912	150200	74525844	1314	1314	1314	1314	0
303	20240912	150100	74525844	1314	1316	1316	1314	38
304	20240912	150000	74475858	1316	1316	1316	1316	35
305	20240912	145900	74429798	1318	1318	1318	1318	0
306	20240912	145800	74429798	1318	1318	1318	1318	0
307	20240912	145700	74429798	1318	1318	1318	1318	0
308	20240912	145600	74429798	1318	1318	1318	1318	0
309	20240912	145500	74429798	1318	1318	1318	1318	0
310	20240912	145400	74429798	1318	1318	1318	1318	0
311	20240912	145300	74429798	1318	1318	1318	1318	0
312	20240912	145200	74429798	1318	1318	1318	1318	0
313	20240912	145100	74429798	1318	1318	1318	1318	0
314	20240912	145000	74429798	1318	1318	1318	1318	0
315	20240912	144900	74429798	1318	1318	1318	1318	0
316	20240912	144800	74429798	1318	1315	1318	1315	534
317	20240912	144700	73727534	1315	1315	1315	1315	0
318	20240912	144600	73727534	1315	1315	1315	1315	80
319	20240912	144500	73622334	1315	1315	1315	1315	100
320	20240912	144400	73490834	1315	1315	1315	1315	0
321	20240912	144300	73490834	1315	1315	1315	1315	0
322	20240912	144200	73490834	1315	1315	1315	1315	0
323	20240912	144100	73490834	1315	1312	1315	1312	904
324	20240912	144000	72304559	1312	1312	1312	1312	0
325	20240912	143900	72304559	1312	1312	1312	1312	0
326	20240912	143800	72304559	1312	1312	1312	1312	0
327	20240912	143700	72304559	1312	1312	1312	1312	0
328	20240912	143600	72304559	1312	1312	1312	1312	0
329	20240912	143500	72304559	1312	1312	1312	1312	0
330	20240912	143400	72304559	1312	1312	1312	1312	0
331	20240912	143300	72304559	1312	1312	1312	1312	0
332	20240912	143200	72304559	1312	1312	1312	1312	0
333	20240912	143100	72304559	1312	1312	1312	1312	0
334	20240912	143000	72304559	1312	1312	1312	1312	0
335	20240912	142900	72304559	1312	1312	1312	1312	0
336	20240912	142800	72304559	1312	1312	1312	1312	10
337	20240912	142700	72291439	1312	1312	1312	1312	0
338	20240912	142600	72291439	1312	1312	1312	1312	0
339	20240912	142500	72291439	1312	1312	1312	1312	5
340	20240912	142400	72284879	1306	1306	1306	1306	0
341	20240912	142300	72284879	1306	1306	1306	1306	0
342	20240912	142200	72284879	1306	1308	1308	1306	10001
343	20240912	142100	59222134	1312	1312	1312	1312	0
344	20240912	142000	59222134	1312	1312	1312	1312	51
345	20240912	141900	59155222	1314	1314	1314	1314	0
346	20240912	141800	59155222	1314	1314	1314	1314	0
347	20240912	141700	59155222	1314	1314	1314	1314	0
348	20240912	141600	59155222	1314	1314	1314	1314	211
349	20240912	141500	58877968	1318	1318	1318	1318	0
350	20240912	141400	58877968	1318	1318	1318	1318	0
351	20240912	141300	58877968	1318	1318	1318	1318	0
352	20240912	141200	58877968	1318	1318	1318	1318	0
353	20240912	141100	58877968	1318	1318	1318	1318	0
354	20240912	141000	58877968	1318	1318	1318	1318	0
355	20240912	140900	58877968	1318	1318	1318	1318	0
356	20240912	140800	58877968	1318	1318	1318	1318	0
357	20240912	140700	58877968	1318	1318	1318	1318	0
358	20240912	140600	58877968	1318	1318	1318	1318	0
359	20240912	140500	58877968	1318	1318	1318	1318	0
360	20240912	140400	58877968	1318	1318	1318	1318	0
361	20240912	140300	58877968	1318	1318	1318	1318	0
362	20240912	140200	58877968	1318	1318	1318	1318	0
363	20240912	140100	58877968	1318	1318	1318	1318	0
364	20240912	140000	58877968	1318	1318	1318	1318	0
365	20240912	135900	58877968	1318	1318	1318	1318	0
366	20240912	135800	58877968	1318	1318	1318	1318	0
367	20240912	135700	58877968	1318	1318	1318	1318	0
368	20240912	135600	58877968	1318	1318	1318	1318	0
369	20240912	135500	58877968	1318	1318	1318	1318	0
370	20240912	135400	58877968	1318	1318	1318	1318	0
371	20240912	135300	58877968	1318	1318	1318	1318	0
372	20240912	135200	58877968	1318	1318	1318	1318	0
373	20240912	135100	58877968	1318	1318	1318	1318	0
374	20240912	135000	58877968	1318	1318	1318	1318	0
375	20240912	134900	58877968	1318	1318	1318	1318	0
376	20240912	134800	58877968	1318	1318	1318	1318	0
377	20240912	134700	58877968	1318	1318	1318	1318	0
378	20240912	134600	58877968	1318	1318	1318	1318	0
379	20240912	134500	58877968	1318	1318	1318	1318	0
380	20240912	134400	58877968	1318	1318	1318	1318	0
381	20240912	134300	58877968	1318	1318	1318	1318	0
382	20240912	134200	58877968	1318	1318	1318	1318	0
383	20240912	134100	58877968	1318	1318	1318	1318	0
384	20240912	134000	58877968	1318	1318	1318	1318	10
385	20240912	133900	58864788	1306	1306	1306	1306	0
386	20240912	133800	58864788	1306	1306	1306	1306	0
387	20240912	133700	58864788	1306	1306	1306	1306	0
388	20240912	133600	58864788	1306	1306	1306	1306	0
389	20240912	133500	58864788	1306	1306	1306	1306	0
390	20240912	133400	58864788	1306	1306	1306	1306	0
391	20240912	133300	58864788	1306	1306	1306	1306	0
392	20240912	133200	58864788	1306	1306	1306	1306	0
393	20240912	133100	58864788	1306	1306	1306	1306	0
394	20240912	133000	58864788	1306	1310	1310	1306	1000
395	20240912	132900	57557709	1310	1310	1310	1310	0
396	20240912	132800	57557709	1310	1310	1310	1310	0
397	20240912	132700	57557709	1310	1310	1310	1310	0
398	20240912	132600	57557709	1310	1310	1310	1310	0
399	20240912	132500	57557709	1310	1310	1310	1310	0
400	20240912	132400	57557709	1310	1310	1310	1310	0
401	20240912	132300	57557709	1310	1310	1310	1310	1
402	20240912	132200	57556399	1310	1310	1310	1310	1288
403	20240912	132100	55869119	1310	1310	1310	1310	0
404	20240912	132000	55869119	1310	1310	1310	1310	711
405	20240912	131900	54937709	1310	1310	1310	1310	15
406	20240912	131800	54918059	1320	1320	1320	1320	0
407	20240912	131700	54918059	1320	1320	1320	1320	1
408	20240912	131600	54916739	1315	1315	1315	1315	0
409	20240912	131500	54916739	1315	1315	1315	1315	0
410	20240912	131400	54916739	1315	1319	1319	1315	582
411	20240912	131300	54150902	1320	1320	1320	1320	217
412	20240912	131200	53864462	1320	1328	1328	1320	2000
413	20240912	131100	51224426	1329	1329	1329	1329	0
414	20240912	131000	51224426	1329	1329	1329	1329	0
415	20240912	130900	51224426	1329	1329	1329	1329	0
416	20240912	130800	51224426	1329	1329	1329	1329	0
417	20240912	130700	51224426	1329	1329	1329	1329	0
418	20240912	130600	51224426	1329	1329	1329	1329	0
419	20240912	130500	51224426	1329	1329	1329	1329	0
420	20240912	130400	51224426	1329	1329	1329	1329	0
421	20240912	130300	51224426	1329	1329	1329	1329	0
422	20240912	130200	51224426	1329	1329	1329	1329	0
423	20240912	130100	51224426	1329	1329	1329	1329	0
424	20240912	130000	51224426	1329	1329	1329	1329	0
425	20240912	125900	51224426	1329	1329	1329	1329	0
426	20240912	125800	51224426	1329	1329	1329	1329	0
427	20240912	125700	51224426	1329	1329	1329	1329	0
428	20240912	125600	51224426	1329	1329	1329	1329	0
429	20240912	125500	51224426	1329	1329	1329	1329	0
430	20240912	125400	51224426	1329	1329	1329	1329	0
431	20240912	125300	51224426	1329	1329	1329	1329	0
432	20240912	125200	51224426	1329	1329	1329	1329	0
433	20240912	125100	51224426	1329	1329	1329	1329	0
434	20240912	125000	51224426	1329	1329	1329	1329	0
435	20240912	124900	51224426	1329	1329	1329	1329	0
436	20240912	124800	51224426	1329	1329	1329	1329	0
437	20240912	124700	51224426	1329	1329	1329	1329	0
438	20240912	124600	51224426	1329	1329	1329	1329	0
439	20240912	124500	51224426	1329	1329	1329	1329	0
440	20240912	124400	51224426	1329	1329	1329	1329	0
441	20240912	124300	51224426	1329	1329	1329	1329	0
442	20240912	124200	51224426	1329	1329	1329	1329	0
443	20240912	124100	51224426	1329	1329	1329	1329	0
444	20240912	124000	51224426	1329	1329	1329	1329	0
445	20240912	123900	51224426	1329	1329	1329	1329	0
446	20240912	123800	51224426	1329	1329	1329	1329	0
447	20240912	123700	51224426	1329	1329	1329	1329	0
448	20240912	123600	51224426	1329	1329	1329	1329	10
449	20240912	123500	51211136	1330	1330	1330	1330	8
450	20240912	123400	51200496	1331	1331	1331	1331	0
451	20240912	123300	51200496	1331	1331	1331	1331	0
452	20240912	123200	51200496	1331	1331	1331	1331	5
453	20240912	123100	51193841	1332	1332	1332	1332	0
454	20240912	123000	51193841	1332	1332	1332	1332	0
455	20240912	122900	51193841	1332	1332	1332	1332	0
456	20240912	122800	51193841	1332	1332	1332	1332	0
457	20240912	122700	51193841	1332	1332	1332	1332	0
458	20240912	122600	51193841	1332	1332	1332	1332	0
459	20240912	122500	51193841	1332	1332	1332	1332	0
460	20240912	122400	51193841	1332	1332	1332	1332	0
461	20240912	122300	51193841	1332	1332	1332	1332	0
462	20240912	122200	51193841	1332	1332	1332	1332	0
463	20240912	122100	51193841	1332	1332	1332	1332	0
464	20240912	122000	51193841	1332	1332	1332	1332	0
465	20240912	121900	51193841	1332	1332	1332	1332	0
466	20240912	121800	51193841	1332	1332	1332	1332	0
467	20240912	121700	51193841	1332	1332	1332	1332	0
468	20240912	121600	51193841	1332	1332	1332	1332	0
469	20240912	121500	51193841	1332	1332	1332	1332	0
470	20240912	121400	51193841	1332	1332	1332	1332	0
471	20240912	121300	51193841	1332	1332	1332	1332	0
472	20240912	121200	51193841	1332	1332	1332	1332	0
473	20240912	121100	51193841	1332	1332	1332	1332	0
474	20240912	121000	51193841	1332	1332	1332	1332	0
475	20240912	120900	51193841	1332	1332	1332	1332	0
476	20240912	120800	51193841	1332	1333	1333	1332	1500
477	20240912	120700	49195840	1336	1336	1336	1336	1
478	20240912	120600	49194504	1334	1334	1334	1334	0
479	20240912	120500	49194504	1334	1334	1334	1334	0
480	20240912	120400	49194504	1334	1334	1334	1334	0
481	20240912	120300	49194504	1334	1334	1334	1334	0
482	20240912	120200	49194504	1334	1338	1338	1334	6
483	20240912	120100	49186486	1340	1340	1340	1340	0
484	20240912	120000	49186486	1340	1340	1340	1340	0
485	20240912	115900	49186486	1340	1340	1340	1340	0
486	20240912	115800	49186486	1340	1340	1340	1340	0
487	20240912	115700	49186486	1340	1340	1340	1340	0
488	20240912	115600	49186486	1340	1340	1340	1340	0
489	20240912	115500	49186486	1340	1340	1340	1340	0
490	20240912	115400	49186486	1340	1340	1340	1340	0
491	20240912	115300	49186486	1340	1340	1340	1340	0
492	20240912	115200	49186486	1340	1340	1340	1340	0
493	20240912	115100	49186486	1340	1340	1340	1340	0
494	20240912	115000	49186486	1340	1340	1340	1340	0
495	20240912	114900	49186486	1340	1340	1340	1340	0
496	20240912	114800	49186486	1340	1340	1340	1340	0
497	20240912	114700	49186486	1340	1340	1340	1340	0
498	20240912	114600	49186486	1340	1340	1340	1340	0
499	20240912	114500	49186486	1340	1340	1340	1340	0
500	20240912	114400	49186486	1340	1340	1340	1340	0
501	20240912	114300	49186486	1340	1340	1340	1340	0
502	20240912	114200	49186486	1340	1329	1340	1329	685
503	20240912	114100	48275846	1329	1329	1329	1329	0
504	20240912	114000	48275846	1329	1329	1329	1329	0
505	20240912	113900	48275846	1329	1329	1329	1329	0
506	20240912	113800	48275846	1329	1329	1329	1329	0
507	20240912	113700	48275846	1329	1329	1329	1329	0
508	20240912	113600	48275846	1329	1329	1329	1329	0
509	20240912	113500	48275846	1329	1329	1329	1329	0
510	20240912	113400	48275846	1329	1329	1329	1329	0
511	20240912	113300	48275846	1329	1329	1329	1329	0
512	20240912	113200	48275846	1329	1329	1329	1329	0
513	20240912	113100	48275846	1329	1329	1329	1329	0
514	20240912	113000	48275846	1329	1329	1329	1329	0
515	20240912	112900	48275846	1329	1329	1329	1329	0
516	20240912	112800	48275846	1329	1329	1329	1329	0
517	20240912	112700	48275846	1329	1329	1329	1329	0
518	20240912	112600	48275846	1329	1329	1329	1329	0
519	20240912	112500	48275846	1329	1329	1329	1329	0
520	20240912	112400	48275846	1329	1329	1329	1329	0
521	20240912	112300	48275846	1329	1329	1329	1329	0
522	20240912	112200	48275846	1329	1329	1329	1329	0
523	20240912	112100	48275846	1329	1329	1329	1329	0
524	20240912	112000	48275846	1329	1329	1329	1329	0
525	20240912	111900	48275846	1329	1325	1329	1325	565
526	20240912	111800	47526961	1329	1329	1329	1329	0
527	20240912	111700	47526961	1329	1329	1329	1329	23
528	20240912	111600	47496394	1329	1329	1329	1329	0
529	20240912	111500	47496394	1329	1329	1329	1329	0
530	20240912	111400	47496394	1329	1329	1329	1329	0
531	20240912	111300	47496394	1329	1329	1329	1329	0
532	20240912	111200	47496394	1329	1329	1329	1329	0
533	20240912	111100	47496394	1329	1329	1329	1329	0
534	20240912	111000	47496394	1329	1329	1329	1329	0
535	20240912	110900	47496394	1329	1329	1329	1329	0
536	20240912	110800	47496394	1329	1329	1329	1329	0
537	20240912	110700	47496394	1329	1329	1329	1329	0
538	20240912	110600	47496394	1329	1329	1329	1329	0
539	20240912	110500	47496394	1329	1320	1329	1320	2610
540	20240912	110400	44051104	1320	1320	1320	1320	0
541	20240912	110300	44051104	1320	1320	1320	1320	0
542	20240912	110200	44051104	1320	1320	1320	1320	0
543	20240912	110100	44051104	1320	1320	1320	1320	0
544	20240912	110000	44051104	1320	1320	1320	1320	0
545	20240912	105900	44051104	1320	1311	1320	1311	10118
546	20240912	105800	30729077	1310	1310	1310	1310	1500
547	20240912	105700	28764077	1310	1310	1310	1310	0
548	20240912	105600	28764077	1310	1310	1310	1310	90
549	20240912	105500	28646177	1310	1310	1310	1310	0
550	20240912	105400	28646177	1310	1310	1310	1310	0
551	20240912	105300	28646177	1310	1310	1310	1310	0
552	20240912	105200	28646177	1310	1310	1310	1310	0
553	20240912	105100	28646177	1310	1310	1310	1310	7
554	20240912	105000	28637007	1311	1311	1311	1311	0
555	20240912	104900	28637007	1311	1311	1311	1311	0
556	20240912	104800	28637007	1311	1311	1311	1311	0
557	20240912	104700	28637007	1311	1311	1311	1311	0
558	20240912	104600	28637007	1311	1311	1311	1311	0
559	20240912	104500	28637007	1311	1311	1311	1311	0
560	20240912	104400	28637007	1311	1311	1311	1311	0
561	20240912	104300	28637007	1311	1311	1311	1311	381
562	20240912	104200	28137516	1311	1311	1311	1311	1212
563	20240912	104100	26548584	1311	1311	1311	1311	0
564	20240912	104000	26548584	1311	1311	1311	1311	0
565	20240912	103900	26548584	1311	1311	1311	1311	0
566	20240912	103800	26548584	1311	1311	1311	1311	0
567	20240912	103700	26548584	1311	1311	1311	1311	0
568	20240912	103600	26548584	1311	1311	1311	1311	0
569	20240912	103500	26548584	1311	1311	1311	1311	10
570	20240912	103400	26535474	1311	1311	1311	1311	0
571	20240912	103300	26535474	1311	1311	1311	1311	0
572	20240912	103200	26535474	1311	1311	1311	1311	0
573	20240912	103100	26535474	1311	1311	1311	1311	1778
574	20240912	103000	24204516	1311	1311	1311	1311	0
575	20240912	102900	24204516	1311	1311	1311	1311	0
576	20240912	102800	24204516	1311	1311	1311	1311	0
577	20240912	102700	24204516	1311	1311	1311	1311	0
578	20240912	102600	24204516	1311	1311	1311	1311	0
579	20240912	102500	24204516	1311	1311	1311	1311	1
580	20240912	102400	24203205	1296	1296	1296	1296	22
581	20240912	102300	24174693	1312	1312	1312	1312	0
582	20240912	102200	24174693	1312	1312	1312	1312	1
583	20240912	102100	24173381	1300	1301	1301	1300	2000
584	20240912	102000	21573266	1305	1305	1305	1305	0
585	20240912	101900	21573266	1305	1308	1308	1305	1275
586	20240912	101800	19908289	1308	1309	1309	1308	2234
587	20240912	101700	16986206	1311	1315	1315	1311	1785
588	20240912	101600	14644172	1314	1316	1316	1314	11
589	20240912	101500	14629698	1316	1316	1316	1316	0
590	20240912	101400	14629698	1316	1316	1316	1316	0
591	20240912	101300	14629698	1316	1316	1316	1316	0
592	20240912	101200	14629698	1316	1316	1316	1316	0
593	20240912	101100	14629698	1316	1316	1316	1316	0
594	20240912	101000	14629698	1316	1316	1316	1316	0
595	20240912	100900	14629698	1316	1316	1316	1316	0
596	20240912	100800	14629698	1316	1316	1316	1316	0
597	20240912	100700	14629698	1316	1316	1316	1316	0
598	20240912	100600	14629698	1316	1316	1316	1316	0
599	20240912	100500	14629698	1316	1316	1316	1316	0
600	20240912	100400	14629698	1316	1316	1316	1316	5
601	20240912	100300	14623118	1316	1316	1316	1316	1
602	20240912	100200	14621802	1313	1313	1313	1313	0
603	20240912	100100	14621802	1313	1313	1313	1313	22
604	20240912	100000	14592916	1311	1311	1311	1311	0
605	20240912	095900	14592916	1311	1311	1311	1311	0
606	20240912	095800	14592916	1311	1311	1311	1311	0
607	20240912	095700	14592916	1311	1311	1311	1311	12
608	20240912	095600	14577184	1316	1316	1316	1316	0
609	20240912	095500	14577184	1316	1316	1316	1316	36
610	20240912	095400	14529808	1316	1316	1316	1316	0
611	20240912	095300	14529808	1316	1316	1316	1316	26
612	20240912	095200	14495592	1317	1317	1317	1317	10
613	20240912	095100	14482422	1317	1317	1317	1317	0
614	20240912	095000	14482422	1317	1317	1317	1317	0
615	20240912	094900	14482422	1317	1317	1317	1317	0
616	20240912	094800	14482422	1317	1317	1317	1317	0
617	20240912	094700	14482422	1317	1317	1317	1317	0
618	20240912	094600	14482422	1317	1317	1317	1317	0
619	20240912	094500	14482422	1317	1317	1317	1317	0
620	20240912	094400	14482422	1317	1317	1317	1317	161
621	20240912	094300	14270385	1317	1317	1317	1317	540
622	20240912	094200	13559205	1315	1315	1315	1315	2709
623	20240912	094100	9996870	1307	1307	1307	1307	0
624	20240912	094000	9996870	1307	1318	1318	1307	46
625	20240912	093900	9936495	1318	1318	1318	1318	1
626	20240912	093800	9935177	1319	1319	1319	1319	1
627	20240912	093700	9933858	1319	1319	1319	1319	0
628	20240912	093600	9933858	1319	1319	1319	1319	0
629	20240912	093500	9933858	1319	1319	1319	1319	0
630	20240912	093400	9933858	1319	1319	1319	1319	0
631	20240912	093300	9933858	1319	1319	1319	1319	0
632	20240912	093200	9933858	1319	1318	1319	1318	500
633	20240912	093100	9274468	1318	1318	1318	1318	0
634	20240912	093000	9274468	1318	1318	1318	1318	0
635	20240912	092900	9274468	1318	1310	1318	1305	2010
636	20240912	092800	6647318	1318	1318	1318	1318	0
637	20240912	092700	6647318	1318	1318	1318	1318	0
638	20240912	092600	6647318	1318	1315	1318	1310	401
639	20240912	092500	6121350	1318	1318	1318	1318	1
640	20240912	092400	6120032	1317	1317	1317	1317	0
641	20240912	092300	6120032	1317	1317	1317	1317	10
642	20240912	092200	6106862	1319	1319	1319	1319	0
643	20240912	092100	6106862	1319	1319	1319	1319	3
644	20240912	092000	6102905	1319	1319	1319	1319	0
645	20240912	091900	6102905	1319	1319	1319	1319	22
646	20240912	091800	6073887	1319	1320	1320	1319	1060
647	20240912	091700	4674729	1320	1320	1320	1320	0
648	20240912	091600	4674729	1320	1320	1320	1320	0
649	20240912	091500	4674729	1320	1320	1320	1320	0
650	20240912	091400	4674729	1320	1320	1320	1320	0
651	20240912	091300	4674729	1320	1325	1325	1320	360
652	20240912	091200	4198404	1330	1325	1339	1325	434
653	20240912	091100	3622208	1325	1321	1339	1320	1389
654	20240912	091000	1786924	1325	1325	1325	1325	331
655	20240912	090900	1348349	1347	1347	1347	1347	0
656	20240912	090800	1348349	1347	1347	1347	1347	0
657	20240912	090700	1348349	1347	1347	1347	1347	0
658	20240912	090600	1348349	1347	1347	1347	1347	1000
659	20240912	090500	1349	1349	1349	1349	1349	0
660	20240912	090400	1349	1349	1349	1349	1349	0
661	20240912	090300	1349	1349	1349	1349	1349	0
662	20240912	090200	1349	1349	1349	1349	1349	0
663	20240912	090100	1349	1349	1349	1349	1349	1
664	20240912	090000	0	1315	1315	1315	1315	0