KissMeData/060570/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	193700	89497195	1774	1774	1774	1774	772
3	20240909	193600	89497195	1774	1774	1774	1774	0
4	20240909	193500	89497195	1774	1774	1774	1774	0
5	20240909	193400	89497195	1774	1774	1774	1774	0
6	20240909	193300	89497195	1774	1774	1774	1774	0
7	20240909	193200	89497195	1774	1774	1774	1774	0
8	20240909	193100	89497195	1774	1774	1774	1774	0
9	20240909	193000	89497195	1774	1774	1774	1774	0
10	20240909	192900	89497195	1774	1774	1774	1774	0
11	20240909	192800	89497195	1774	1774	1774	1774	0
12	20240909	192700	89497195	1774	1774	1774	1774	0
13	20240909	192600	89497195	1774	1774	1774	1774	0
14	20240909	192500	89497195	1774	1774	1774	1774	0
15	20240909	192400	89497195	1774	1774	1774	1774	0
16	20240909	192300	89497195	1774	1774	1774	1774	0
17	20240909	192200	89497195	1774	1774	1774	1774	0
18	20240909	192100	89497195	1774	1774	1774	1774	0
19	20240909	192000	89497195	1774	1774	1774	1774	0
20	20240909	191900	89497195	1774	1774	1774	1774	0
21	20240909	191800	89497195	1774	1774	1774	1774	0
22	20240909	191700	89497195	1774	1774	1774	1774	0
23	20240909	191600	89497195	1774	1774	1774	1774	0
24	20240909	191500	89497195	1774	1774	1774	1774	0
25	20240909	191400	89497195	1774	1774	1774	1774	0
26	20240909	191300	89497195	1774	1774	1774	1774	0
27	20240909	191200	89497195	1774	1774	1774	1774	0
28	20240909	191100	89497195	1774	1774	1774	1774	0
29	20240909	191000	89497195	1774	1774	1774	1774	0
30	20240909	190900	89497195	1774	1774	1774	1774	0
31	20240909	190800	89497195	1774	1774	1774	1774	0
32	20240909	190700	89497195	1774	1774	1774	1774	772
33	20240909	190600	89497195	1774	1774	1774	1774	0
34	20240909	190500	89497195	1774	1774	1774	1774	0
35	20240909	190400	89497195	1774	1774	1774	1774	0
36	20240909	190300	89497195	1774	1774	1774	1774	0
37	20240909	190200	89497195	1774	1774	1774	1774	0
38	20240909	190100	89497195	1774	1774	1774	1774	0
39	20240909	190000	89497195	1774	1774	1774	1774	0
40	20240909	185900	89497195	1774	1774	1774	1774	0
41	20240909	185800	89497195	1774	1774	1774	1774	0
42	20240909	185700	89497195	1774	1774	1774	1774	0
43	20240909	185600	89497195	1774	1774	1774	1774	0
44	20240909	185500	89497195	1774	1774	1774	1774	0
45	20240909	185400	89497195	1774	1774	1774	1774	0
46	20240909	185300	89497195	1774	1774	1774	1774	0
47	20240909	185200	89497195	1774	1774	1774	1774	0
48	20240909	185100	89497195	1774	1774	1774	1774	0
49	20240909	185000	89497195	1774	1774	1774	1774	0
50	20240909	184900	89497195	1774	1774	1774	1774	0
51	20240909	184800	89497195	1774	1774	1774	1774	0
52	20240909	184700	89497195	1774	1774	1774	1774	0
53	20240909	184600	89497195	1774	1774	1774	1774	0
54	20240909	184500	89497195	1774	1774	1774	1774	0
55	20240909	184400	89497195	1774	1774	1774	1774	0
56	20240909	184300	89497195	1774	1774	1774	1774	0
57	20240909	184200	89497195	1774	1774	1774	1774	0
58	20240909	184100	89497195	1774	1774	1774	1774	0
59	20240909	184000	89497195	1774	1774	1774	1774	0
60	20240909	183900	89497195	1774	1774	1774	1774	0
61	20240909	183800	89497195	1774	1774	1774	1774	0
62	20240909	183700	89497195	1774	1774	1774	1774	772
63	20240909	183600	89497195	1774	1774	1774	1774	0
64	20240909	183500	89497195	1774	1774	1774	1774	0
65	20240909	183400	89497195	1774	1774	1774	1774	0
66	20240909	183300	89497195	1774	1774	1774	1774	0
67	20240909	183200	89497195	1774	1774	1774	1774	0
68	20240909	183100	89497195	1774	1774	1774	1774	0
69	20240909	183000	89497195	1774	1774	1774	1774	0
70	20240909	182900	89497195	1774	1774	1774	1774	0
71	20240909	182800	89497195	1774	1774	1774	1774	0
72	20240909	182700	89497195	1774	1774	1774	1774	0
73	20240909	182600	89497195	1774	1774	1774	1774	0
74	20240909	182500	89497195	1774	1774	1774	1774	0
75	20240909	182400	89497195	1774	1774	1774	1774	0
76	20240909	182300	89497195	1774	1774	1774	1774	0
77	20240909	182200	89497195	1774	1774	1774	1774	0
78	20240909	182100	89497195	1774	1774	1774	1774	0
79	20240909	182000	89497195	1774	1774	1774	1774	0
80	20240909	181900	89497195	1774	1774	1774	1774	0
81	20240909	181800	89497195	1774	1774	1774	1774	0
82	20240909	181700	89497195	1774	1774	1774	1774	0
83	20240909	181600	89497195	1774	1774	1774	1774	0
84	20240909	181500	89497195	1774	1774	1774	1774	0
85	20240909	181400	89497195	1774	1774	1774	1774	0
86	20240909	181300	89497195	1774	1774	1774	1774	0
87	20240909	181200	89497195	1774	1774	1774	1774	0
88	20240909	181100	89497195	1774	1774	1774	1774	0
89	20240909	181000	89497195	1774	1774	1774	1774	0
90	20240909	180900	89497195	1774	1774	1774	1774	0
91	20240909	180800	89497195	1774	1774	1774	1774	0
92	20240909	180700	89497195	1774	1774	1774	1774	772
93	20240909	180600	89497195	1774	1774	1774	1774	0
94	20240909	180500	89497195	1774	1774	1774	1774	0
95	20240909	180400	89497195	1774	1774	1774	1774	0
96	20240909	180300	89497195	1774	1774	1774	1774	0
97	20240909	180200	89497195	1774	1774	1774	1774	0
98	20240909	180100	89497195	1774	1774	1774	1774	0
99	20240909	180000	89497195	1774	1774	1774	1774	0
100	20240909	175900	89497195	1774	1774	1774	1774	0
101	20240909	175800	89497195	1774	1774	1774	1774	0
102	20240909	175700	89497195	1774	1774	1774	1774	0
103	20240909	175600	89497195	1774	1774	1774	1774	0
104	20240909	175500	89497195	1774	1774	1774	1774	0
105	20240909	175400	89497195	1774	1774	1774	1774	0
106	20240909	175300	89497195	1774	1774	1774	1774	0
107	20240909	175200	89497195	1774	1774	1774	1774	0
108	20240909	175100	89497195	1774	1774	1774	1774	0
109	20240909	175000	89497195	1774	1774	1774	1774	0
110	20240909	174900	89497195	1774	1774	1774	1774	0
111	20240909	174800	89497195	1774	1774	1774	1774	0
112	20240909	174700	89497195	1774	1774	1774	1774	0
113	20240909	174600	89497195	1774	1774	1774	1774	0
114	20240909	174500	89497195	1774	1774	1774	1774	0
115	20240909	174400	89497195	1774	1774	1774	1774	0
116	20240909	174300	89497195	1774	1774	1774	1774	0
117	20240909	174200	89497195	1774	1774	1774	1774	0
118	20240909	174100	89497195	1774	1774	1774	1774	0
119	20240909	174000	89497195	1774	1774	1774	1774	0
120	20240909	173900	89497195	1774	1774	1774	1774	0
121	20240909	173800	89497195	1774	1774	1774	1774	0
122	20240909	173700	89497195	1774	1774	1774	1774	772
123	20240909	173600	89497195	1774	1774	1774	1774	0
124	20240909	173500	89497195	1774	1774	1774	1774	0
125	20240909	173400	89497195	1774	1774	1774	1774	0
126	20240909	173300	89497195	1774	1774	1774	1774	0
127	20240909	173200	89497195	1774	1774	1774	1774	0
128	20240909	173100	89497195	1774	1774	1774	1774	0
129	20240909	173000	89497195	1774	1774	1774	1774	0
130	20240909	172900	89497195	1774	1774	1774	1774	0
131	20240909	172800	89497195	1774	1774	1774	1774	0
132	20240909	172700	89497195	1774	1774	1774	1774	0
133	20240909	172600	89497195	1774	1774	1774	1774	0
134	20240909	172500	89497195	1774	1774	1774	1774	0
135	20240909	172400	89497195	1774	1774	1774	1774	0
136	20240909	172300	89497195	1774	1774	1774	1774	0
137	20240909	172200	89497195	1774	1774	1774	1774	0
138	20240909	172100	89497195	1774	1774	1774	1774	0
139	20240909	172000	89497195	1774	1774	1774	1774	0
140	20240909	171900	89497195	1774	1774	1774	1774	0
141	20240909	171800	89497195	1774	1774	1774	1774	0
142	20240909	171700	89497195	1774	1774	1774	1774	0
143	20240909	171600	89497195	1774	1774	1774	1774	0
144	20240909	171500	89497195	1774	1774	1774	1774	0
145	20240909	171400	89497195	1774	1774	1774	1774	0
146	20240909	171300	89497195	1774	1774	1774	1774	0
147	20240909	171200	89497195	1774	1774	1774	1774	0
148	20240909	171100	89497195	1774	1774	1774	1774	0
149	20240909	171000	89497195	1774	1774	1774	1774	0
150	20240909	170900	89497195	1774	1774	1774	1774	0
151	20240909	170800	89497195	1774	1774	1774	1774	0
152	20240909	170700	89497195	1774	1774	1774	1774	772
153	20240909	170600	89497195	1774	1774	1774	1774	0
154	20240909	170500	89497195	1774	1774	1774	1774	0
155	20240909	170400	89497195	1774	1774	1774	1774	0
156	20240909	170300	89497195	1774	1774	1774	1774	0
157	20240909	170200	89497195	1774	1774	1774	1774	0
158	20240909	170100	89497195	1774	1774	1774	1774	0
159	20240909	170000	89497195	1774	1774	1774	1774	0
160	20240909	165900	89497195	1774	1774	1774	1774	0
161	20240909	165800	89497195	1774	1774	1774	1774	0
162	20240909	165700	89497195	1774	1774	1774	1774	0
163	20240909	165600	89497195	1774	1774	1774	1774	0
164	20240909	165500	89497195	1774	1774	1774	1774	0
165	20240909	165400	89497195	1774	1774	1774	1774	0
166	20240909	165300	89497195	1774	1774	1774	1774	0
167	20240909	165200	89497195	1774	1774	1774	1774	0
168	20240909	165100	89497195	1774	1774	1774	1774	0
169	20240909	165000	89497195	1774	1774	1774	1774	0
170	20240909	164900	89497195	1774	1774	1774	1774	0
171	20240909	164800	89497195	1774	1774	1774	1774	0
172	20240909	164700	89497195	1774	1774	1774	1774	0
173	20240909	164600	89497195	1774	1774	1774	1774	0
174	20240909	164500	89497195	1774	1774	1774	1774	0
175	20240909	164400	89497195	1774	1774	1774	1774	0
176	20240909	164300	89497195	1774	1774	1774	1774	0
177	20240909	164200	89497195	1774	1774	1774	1774	0
178	20240909	164100	89497195	1774	1774	1774	1774	0
179	20240909	164000	89497195	1774	1774	1774	1774	0
180	20240909	163900	89497195	1774	1774	1774	1774	0
181	20240909	163800	89497195	1774	1774	1774	1774	0
182	20240909	163700	89497195	1774	1774	1774	1774	772
183	20240909	163600	89497195	1774	1774	1774	1774	0
184	20240909	163500	89497195	1774	1774	1774	1774	0
185	20240909	163400	89497195	1774	1774	1774	1774	0
186	20240909	163300	89497195	1774	1774	1774	1774	0
187	20240909	163200	89497195	1774	1774	1774	1774	0
188	20240909	163100	89497195	1774	1774	1774	1774	0
189	20240909	163000	89497195	1774	1774	1774	1774	0
190	20240909	162900	89497195	1774	1774	1774	1774	0
191	20240909	162800	89497195	1774	1774	1774	1774	0
192	20240909	162700	89497195	1774	1774	1774	1774	0
193	20240909	162600	89497195	1774	1774	1774	1774	0
194	20240909	162500	89497195	1774	1774	1774	1774	0
195	20240909	162400	89497195	1774	1774	1774	1774	0
196	20240909	162300	89497195	1774	1774	1774	1774	0
197	20240909	162200	89497195	1774	1774	1774	1774	0
198	20240909	162100	89497195	1774	1774	1774	1774	0
199	20240909	162000	89497195	1774	1774	1774	1774	0
200	20240909	161900	89497195	1774	1774	1774	1774	0
201	20240909	161800	89497195	1774	1774	1774	1774	0
202	20240909	161700	89497195	1774	1774	1774	1774	0
203	20240909	161600	89497195	1774	1774	1774	1774	0
204	20240909	161500	89497195	1774	1774	1774	1774	0
205	20240909	161400	89497195	1774	1774	1774	1774	0
206	20240909	161300	89497195	1774	1774	1774	1774	0
207	20240909	161200	89497195	1774	1774	1774	1774	0
208	20240909	161100	89497195	1774	1774	1774	1774	0
209	20240909	161000	89497195	1774	1774	1774	1774	0
210	20240909	160900	89497195	1774	1774	1774	1774	0
211	20240909	160800	89497195	1774	1774	1774	1774	0
212	20240909	160700	89497195	1774	1774	1774	1774	772
213	20240909	160600	89497195	1774	1774	1774	1774	0
214	20240909	160500	89497195	1774	1774	1774	1774	0
215	20240909	160400	89497195	1774	1774	1774	1774	0
216	20240909	160300	89497195	1774	1774	1774	1774	0
217	20240909	160200	89497195	1774	1774	1774	1774	0
218	20240909	160100	89497195	1774	1774	1774	1774	0
219	20240909	160000	89497195	1774	1774	1774	1774	0
220	20240909	155900	89497195	1774	1774	1774	1774	0
221	20240909	155800	89497195	1774	1774	1774	1774	0
222	20240909	155700	89497195	1774	1774	1774	1774	0
223	20240909	155600	89497195	1774	1774	1774	1774	0
224	20240909	155500	89497195	1774	1774	1774	1774	0
225	20240909	155400	89497195	1774	1774	1774	1774	0
226	20240909	155300	89497195	1774	1774	1774	1774	0
227	20240909	155200	89497195	1774	1774	1774	1774	0
228	20240909	155100	89497195	1774	1774	1774	1774	0
229	20240909	155000	89497195	1774	1774	1774	1774	0
230	20240909	154900	89497195	1774	1774	1774	1774	0
231	20240909	154800	89497195	1774	1774	1774	1774	0
232	20240909	154700	89497195	1774	1774	1774	1774	0
233	20240909	154600	89497195	1774	1774	1774	1774	0
234	20240909	154500	89497195	1774	1774	1774	1774	0
235	20240909	154400	89497195	1774	1774	1774	1774	0
236	20240909	154300	89497195	1774	1774	1774	1774	0
237	20240909	154200	89497195	1774	1774	1774	1774	0
238	20240909	154100	89497195	1774	1774	1774	1774	0
239	20240909	154000	89497195	1774	1774	1774	1774	0
240	20240909	153900	89497195	1774	1774	1774	1774	0
241	20240909	153800	89497195	1774	1774	1774	1774	0
242	20240909	153700	89497195	1774	1774	1774	1774	772
243	20240909	153600	89497195	1774	1774	1774	1774	0
244	20240909	153500	89497195	1774	1774	1774	1774	0
245	20240909	153400	89497195	1774	1774	1774	1774	0
246	20240909	153300	89497195	1774	1774	1774	1774	0
247	20240909	153200	89497195	1774	1774	1774	1774	0
248	20240909	153100	89497195	1774	1774	1774	1774	0
249	20240909	153000	89497195	1774	1774	1774	1774	772
250	20240909	152900	88127667	1775	1775	1775	1775	0
251	20240909	152800	88127667	1775	1775	1775	1775	0
252	20240909	152700	88127667	1775	1775	1775	1775	0
253	20240909	152600	88127667	1775	1775	1775	1775	0
254	20240909	152500	88127667	1775	1775	1775	1775	0
255	20240909	152400	88127667	1775	1775	1775	1775	0
256	20240909	152300	88127667	1775	1775	1775	1775	0
257	20240909	152200	88127667	1775	1775	1775	1775	0
258	20240909	152100	88127667	1775	1775	1775	1775	0
259	20240909	152000	88127667	1775	1775	1775	1775	0
260	20240909	151900	88127667	1775	1774	1775	1774	118
261	20240909	151800	87918266	1763	1763	1763	1763	0
262	20240909	151700	87918266	1763	1763	1765	1763	317
263	20240909	151600	87359281	1763	1763	1763	1763	0
264	20240909	151500	87359281	1763	1763	1763	1763	0
265	20240909	151400	87359281	1763	1763	1763	1763	0
266	20240909	151300	87359281	1763	1763	1763	1763	0
267	20240909	151200	87359281	1763	1763	1763	1763	0
268	20240909	151100	87359281	1763	1763	1763	1763	0
269	20240909	151000	87359281	1763	1763	1763	1763	0
270	20240909	150900	87359281	1763	1763	1763	1763	0
271	20240909	150800	87359281	1763	1763	1763	1763	0
272	20240909	150700	87359281	1763	1763	1763	1763	0
273	20240909	150600	87359281	1763	1763	1763	1763	0
274	20240909	150500	87359281	1763	1763	1763	1763	1
275	20240909	150400	87357518	1755	1755	1755	1755	0
276	20240909	150300	87357518	1755	1755	1755	1755	0
277	20240909	150200	87357518	1755	1755	1755	1755	2058
278	20240909	150100	83745728	1755	1755	1755	1755	0
279	20240909	150000	83745728	1755	1755	1755	1755	0
280	20240909	145900	83745728	1755	1755	1755	1755	0
281	20240909	145800	83745728	1755	1755	1755	1755	758
282	20240909	145700	82415438	1747	1747	1747	1747	24
283	20240909	145600	82373510	1747	1750	1750	1747	518
284	20240909	145500	81468510	1760	1760	1760	1760	0
285	20240909	145400	81468510	1760	1760	1760	1760	0
286	20240909	145300	81468510	1760	1760	1760	1760	0
287	20240909	145200	81468510	1760	1760	1760	1760	0
288	20240909	145100	81468510	1760	1760	1760	1760	0
289	20240909	145000	81468510	1760	1760	1760	1760	0
290	20240909	144900	81468510	1760	1760	1760	1760	0
291	20240909	144800	81468510	1760	1760	1760	1760	0
292	20240909	144700	81468510	1760	1760	1760	1760	0
293	20240909	144600	81468510	1760	1760	1760	1760	80
294	20240909	144500	81327710	1763	1763	1763	1763	0
295	20240909	144400	81327710	1763	1756	1763	1756	500
296	20240909	144300	80448826	1750	1750	1750	1750	0
297	20240909	144200	80448826	1750	1750	1750	1750	0
298	20240909	144100	80448826	1750	1750	1750	1750	0
299	20240909	144000	80448826	1750	1750	1750	1750	0
300	20240909	143900	80448826	1750	1750	1750	1750	103
301	20240909	143800	80268576	1756	1756	1756	1756	0
302	20240909	143700	80268576	1756	1756	1756	1756	0
303	20240909	143600	80268576	1756	1756	1756	1756	2150
304	20240909	143500	76493176	1755	1756	1756	1755	256
305	20240909	143400	76043696	1755	1756	1756	1755	344
306	20240909	143300	75439676	1755	1755	1755	1755	0
307	20240909	143200	75439676	1755	1755	1755	1755	100
308	20240909	143100	75264176	1771	1771	1771	1771	0
309	20240909	143000	75264176	1771	1771	1771	1771	0
310	20240909	142900	75264176	1771	1771	1771	1771	0
311	20240909	142800	75264176	1771	1771	1771	1771	0
312	20240909	142700	75264176	1771	1771	1771	1771	0
313	20240909	142600	75264176	1771	1771	1771	1771	1
314	20240909	142500	75262405	1754	1754	1754	1754	0
315	20240909	142400	75262405	1754	1754	1754	1754	0
316	20240909	142300	75262405	1754	1754	1754	1754	0
317	20240909	142200	75262405	1754	1754	1754	1754	0
318	20240909	142100	75262405	1754	1754	1754	1754	0
319	20240909	142000	75262405	1754	1754	1754	1754	0
320	20240909	141900	75262405	1754	1754	1754	1754	0
321	20240909	141800	75262405	1754	1758	1758	1753	324
322	20240909	141700	74694224	1757	1757	1757	1757	0
323	20240909	141600	74694224	1757	1758	1758	1757	184
324	20240909	141500	74370755	1774	1774	1774	1774	0
325	20240909	141400	74370755	1774	1774	1774	1774	1
326	20240909	141300	74368981	1775	1775	1775	1775	0
327	20240909	141200	74368981	1775	1775	1775	1775	0
328	20240909	141100	74368981	1775	1775	1775	1775	0
329	20240909	141000	74368981	1775	1775	1775	1775	0
330	20240909	140900	74368981	1775	1775	1775	1775	0
331	20240909	140800	74368981	1775	1775	1775	1775	8
332	20240909	140700	74354781	1775	1775	1775	1775	0
333	20240909	140600	74354781	1775	1775	1775	1775	0
334	20240909	140500	74354781	1775	1775	1775	1775	0
335	20240909	140400	74354781	1775	1775	1775	1775	0
336	20240909	140300	74354781	1775	1775	1775	1775	0
337	20240909	140200	74354781	1775	1775	1775	1775	0
338	20240909	140100	74354781	1775	1775	1775	1775	28
339	20240909	140000	74305081	1775	1775	1775	1775	0
340	20240909	135900	74305081	1775	1775	1775	1775	0
341	20240909	135800	74305081	1775	1775	1775	1775	24
342	20240909	135700	74262481	1775	1775	1775	1775	0
343	20240909	135600	74262481	1775	1775	1775	1775	150
344	20240909	135500	73996231	1778	1778	1778	1778	0
345	20240909	135400	73996231	1778	1778	1778	1778	0
346	20240909	135300	73996231	1778	1778	1778	1778	0
347	20240909	135200	73996231	1778	1778	1778	1778	0
348	20240909	135100	73996231	1778	1760	1778	1760	22
349	20240909	135000	73957486	1755	1755	1755	1755	0
350	20240909	134900	73957486	1755	1755	1755	1755	0
351	20240909	134800	73957486	1755	1755	1755	1755	15
352	20240909	134700	73931161	1750	1750	1750	1750	0
353	20240909	134600	73931161	1750	1750	1750	1750	0
354	20240909	134500	73931161	1750	1745	1750	1745	1445
355	20240909	134400	71405159	1744	1744	1744	1744	0
356	20240909	134300	71405159	1744	1744	1744	1744	0
357	20240909	134200	71405159	1744	1744	1744	1744	0
358	20240909	134100	71405159	1744	1744	1744	1744	0
359	20240909	134000	71405159	1744	1744	1744	1744	0
360	20240909	133900	71405159	1744	1744	1744	1744	0
361	20240909	133800	71405159	1744	1744	1744	1744	0
362	20240909	133700	71405159	1744	1744	1744	1744	200
363	20240909	133600	71056359	1744	1744	1744	1744	0
364	20240909	133500	71056359	1744	1744	1744	1744	0
365	20240909	133400	71056359	1744	1744	1744	1744	0
366	20240909	133300	71056359	1744	1744	1744	1744	0
367	20240909	133200	71056359	1744	1744	1744	1744	0
368	20240909	133100	71056359	1744	1744	1744	1744	0
369	20240909	133000	71056359	1744	1744	1744	1744	0
370	20240909	132900	71056359	1744	1744	1744	1744	72
371	20240909	132800	70930791	1733	1733	1733	1733	0
372	20240909	132700	70930791	1733	1733	1733	1733	0
373	20240909	132600	70930791	1733	1733	1733	1733	0
374	20240909	132500	70930791	1733	1733	1733	1733	0
375	20240909	132400	70930791	1733	1733	1733	1733	0
376	20240909	132300	70930791	1733	1733	1733	1733	0
377	20240909	132200	70930791	1733	1733	1733	1733	0
378	20240909	132100	70930791	1733	1733	1733	1733	0
379	20240909	132000	70930791	1733	1733	1733	1733	0
380	20240909	131900	70930791	1733	1733	1733	1733	200
381	20240909	131800	70584191	1730	1730	1730	1730	0
382	20240909	131700	70584191	1730	1730	1730	1730	0
383	20240909	131600	70584191	1730	1730	1730	1730	0
384	20240909	131500	70584191	1730	1730	1730	1730	0
385	20240909	131400	70584191	1730	1730	1730	1730	0
386	20240909	131300	70584191	1730	1730	1730	1730	0
387	20240909	131200	70584191	1730	1730	1730	1730	0
388	20240909	131100	70584191	1730	1729	1744	1729	812
389	20240909	131000	69168427	1729	1736	1736	1729	21
390	20240909	130900	69132006	1737	1737	1737	1737	0
391	20240909	130800	69132006	1737	1737	1737	1737	0
392	20240909	130700	69132006	1737	1737	1737	1737	0
393	20240909	130600	69132006	1737	1737	1737	1737	0
394	20240909	130500	69132006	1737	1737	1737	1737	0
395	20240909	130400	69132006	1737	1737	1737	1737	0
396	20240909	130300	69132006	1737	1737	1737	1737	0
397	20240909	130200	69132006	1737	1737	1737	1737	0
398	20240909	130100	69132006	1737	1737	1737	1737	0
399	20240909	130000	69132006	1737	1737	1737	1737	0
400	20240909	125900	69132006	1737	1737	1737	1737	0
401	20240909	125800	69132006	1737	1737	1737	1737	0
402	20240909	125700	69132006	1737	1737	1737	1737	0
403	20240909	125600	69132006	1737	1737	1737	1737	0
404	20240909	125500	69132006	1737	1737	1737	1737	0
405	20240909	125400	69132006	1737	1737	1737	1737	26
406	20240909	125300	69086844	1737	1736	1737	1736	2
407	20240909	125200	69083371	1734	1745	1745	1734	2988
408	20240909	125100	63883557	1748	1748	1748	1748	0
409	20240909	125000	63883557	1748	1748	1748	1748	0
410	20240909	124900	63883557	1748	1748	1748	1748	0
411	20240909	124800	63883557	1748	1748	1748	1748	0
412	20240909	124700	63883557	1748	1748	1748	1748	0
413	20240909	124600	63883557	1748	1748	1748	1748	0
414	20240909	124500	63883557	1748	1748	1748	1748	0
415	20240909	124400	63883557	1748	1748	1748	1748	0
416	20240909	124300	63883557	1748	1748	1748	1748	0
417	20240909	124200	63883557	1748	1748	1748	1748	0
418	20240909	124100	63883557	1748	1748	1748	1748	0
419	20240909	124000	63883557	1748	1748	1748	1748	0
420	20240909	123900	63883557	1748	1748	1748	1748	0
421	20240909	123800	63883557	1748	1748	1748	1748	0
422	20240909	123700	63883557	1748	1748	1748	1748	0
423	20240909	123600	63883557	1748	1748	1748	1748	0
424	20240909	123500	63883557	1748	1748	1748	1748	0
425	20240909	123400	63883557	1748	1748	1748	1748	0
426	20240909	123300	63883557	1748	1748	1748	1748	0
427	20240909	123200	63883557	1748	1748	1748	1748	0
428	20240909	123100	63883557	1748	1748	1748	1748	0
429	20240909	123000	63883557	1748	1748	1748	1748	0
430	20240909	122900	63883557	1748	1748	1748	1748	0
431	20240909	122800	63883557	1748	1748	1748	1748	0
432	20240909	122700	63883557	1748	1748	1748	1748	0
433	20240909	122600	63883557	1748	1748	1748	1748	0
434	20240909	122500	63883557	1748	1748	1748	1748	50
435	20240909	122400	63796157	1748	1748	1748	1748	18
436	20240909	122300	63764693	1735	1733	1735	1733	886
437	20240909	122200	62228255	1726	1726	1726	1726	0
438	20240909	122100	62228255	1726	1726	1726	1726	0
439	20240909	122000	62228255	1726	1726	1726	1726	0
440	20240909	121900	62228255	1726	1726	1726	1726	0
441	20240909	121800	62228255	1726	1726	1726	1726	1363
442	20240909	121700	59875717	1733	1733	1733	1733	0
443	20240909	121600	59875717	1733	1733	1733	1733	0
444	20240909	121500	59875717	1733	1733	1733	1733	0
445	20240909	121400	59875717	1733	1733	1733	1733	0
446	20240909	121300	59875717	1733	1733	1733	1733	0
447	20240909	121200	59875717	1733	1733	1733	1733	0
448	20240909	121100	59875717	1733	1733	1733	1733	0
449	20240909	121000	59875717	1733	1733	1733	1733	1
450	20240909	120900	59873984	1723	1723	1723	1723	0
451	20240909	120800	59873984	1723	1723	1723	1723	77
452	20240909	120700	59741313	1726	1726	1726	1726	0
453	20240909	120600	59741313	1726	1726	1726	1726	0
454	20240909	120500	59741313	1726	1725	1726	1725	1331
455	20240909	120400	57444156	1725	1725	1725	1725	0
456	20240909	120300	57444156	1725	1725	1725	1725	0
457	20240909	120200	57444156	1725	1725	1725	1725	1
458	20240909	120100	57442431	1721	1721	1721	1721	0
459	20240909	120000	57442431	1721	1721	1721	1721	0
460	20240909	115900	57442431	1721	1721	1721	1721	0
461	20240909	115800	57442431	1721	1721	1721	1721	0
462	20240909	115700	57442431	1721	1720	1721	1720	1250
463	20240909	115600	55292168	1720	1720	1720	1720	0
464	20240909	115500	55292168	1720	1720	1720	1720	0
465	20240909	115400	55292168	1720	1720	1720	1720	0
466	20240909	115300	55292168	1720	1720	1720	1720	0
467	20240909	115200	55292168	1720	1720	1720	1720	0
468	20240909	115100	55292168	1720	1720	1720	1720	0
469	20240909	115000	55292168	1720	1720	1720	1720	0
470	20240909	114900	55292168	1720	1719	1720	1719	77
471	20240909	114800	55159798	1719	1719	1719	1719	0
472	20240909	114700	55159798	1719	1719	1719	1719	0
473	20240909	114600	55159798	1719	1719	1719	1719	0
474	20240909	114500	55159798	1719	1719	1719	1719	0
475	20240909	114400	55159798	1719	1719	1719	1719	0
476	20240909	114300	55159798	1719	1719	1719	1719	0
477	20240909	114200	55159798	1719	1719	1719	1719	0
478	20240909	114100	55159798	1719	1719	1719	1719	0
479	20240909	114000	55159798	1719	1719	1719	1719	0
480	20240909	113900	55159798	1719	1719	1719	1719	0
481	20240909	113800	55159798	1719	1719	1719	1719	0
482	20240909	113700	55159798	1719	1719	1719	1719	0
483	20240909	113600	55159798	1719	1719	1719	1719	0
484	20240909	113500	55159798	1719	1719	1719	1719	0
485	20240909	113400	55159798	1719	1719	1719	1719	30
486	20240909	113300	55108228	1720	1720	1720	1720	0
487	20240909	113200	55108228	1720	1720	1720	1720	0
488	20240909	113100	55108228	1720	1720	1720	1720	0
489	20240909	113000	55108228	1720	1720	1720	1720	0
490	20240909	112900	55108228	1720	1720	1720	1720	0
491	20240909	112800	55108228	1720	1720	1720	1720	6
492	20240909	112700	55097908	1703	1703	1703	1703	0
493	20240909	112600	55097908	1703	1703	1703	1703	0
494	20240909	112500	55097908	1703	1703	1703	1703	0
495	20240909	112400	55097908	1703	1703	1703	1703	0
496	20240909	112300	55097908	1703	1703	1703	1703	0
497	20240909	112200	55097908	1703	1703	1703	1703	0
498	20240909	112100	55097908	1703	1703	1703	1703	489
499	20240909	112000	54265141	1720	1720	1720	1720	1
500	20240909	111900	54263421	1720	1720	1720	1720	1
501	20240909	111800	54261701	1720	1720	1720	1720	0
502	20240909	111700	54261701	1720	1720	1720	1720	1
503	20240909	111600	54259981	1703	1703	1703	1703	0
504	20240909	111500	54259981	1703	1703	1703	1703	0
505	20240909	111400	54259981	1703	1703	1703	1703	0
506	20240909	111300	54259981	1703	1703	1703	1703	0
507	20240909	111200	54259981	1703	1703	1703	1703	0
508	20240909	111100	54259981	1703	1703	1703	1703	0
509	20240909	111000	54259981	1703	1703	1703	1703	0
510	20240909	110900	54259981	1703	1703	1703	1703	0
511	20240909	110800	54259981	1703	1703	1703	1703	15
512	20240909	110700	54234436	1720	1720	1720	1720	11
513	20240909	110600	54215516	1700	1700	1700	1700	0
514	20240909	110500	54215516	1700	1700	1700	1700	0
515	20240909	110400	54215516	1700	1700	1700	1700	0
516	20240909	110300	54215516	1700	1701	1701	1700	293
517	20240909	110200	53717193	1700	1700	1700	1700	0
518	20240909	110100	53717193	1700	1700	1700	1700	0
519	20240909	110000	53717193	1700	1700	1700	1700	0
520	20240909	105900	53717193	1700	1700	1700	1700	0
521	20240909	105800	53717193	1700	1700	1700	1700	0
522	20240909	105700	53717193	1700	1700	1700	1700	0
523	20240909	105600	53717193	1700	1700	1700	1700	0
524	20240909	105500	53717193	1700	1700	1700	1700	0
525	20240909	105400	53717193	1700	1700	1700	1700	0
526	20240909	105300	53717193	1700	1700	1700	1700	0
527	20240909	105200	53717193	1700	1710	1710	1700	1300
528	20240909	105100	51506240	1714	1714	1714	1714	0
529	20240909	105000	51506240	1714	1714	1714	1714	0
530	20240909	104900	51506240	1714	1714	1714	1714	0
531	20240909	104800	51506240	1714	1714	1714	1714	0
532	20240909	104700	51506240	1714	1714	1714	1714	0
533	20240909	104600	51506240	1714	1714	1714	1714	0
534	20240909	104500	51506240	1714	1714	1714	1714	30
535	20240909	104400	51454820	1714	1710	1714	1710	612
536	20240909	104300	50406048	1703	1703	1703	1703	1
537	20240909	104200	50404345	1714	1714	1714	1714	0
538	20240909	104100	50404345	1714	1714	1714	1714	0
539	20240909	104000	50404345	1714	1714	1714	1714	0
540	20240909	103900	50404345	1714	1714	1714	1714	0
541	20240909	103800	50404345	1714	1714	1714	1714	0
542	20240909	103700	50404345	1714	1711	1714	1711	1547
543	20240909	103600	47754606	1703	1703	1703	1703	0
544	20240909	103500	47754606	1703	1703	1703	1703	0
545	20240909	103400	47754606	1703	1703	1703	1703	0
546	20240909	103300	47754606	1703	1703	1703	1703	10
547	20240909	103200	47737576	1711	1711	1711	1711	0
548	20240909	103100	47737576	1711	1711	1711	1711	0
549	20240909	103000	47737576	1711	1711	1711	1711	0
550	20240909	102900	47737576	1711	1711	1711	1711	0
551	20240909	102800	47737576	1711	1711	1711	1711	39
552	20240909	102700	47670847	1702	1702	1702	1702	8
553	20240909	102600	47657231	1702	1702	1702	1702	6
554	20240909	102500	47647019	1702	1711	1711	1701	59
555	20240909	102400	47546456	1710	1710	1710	1710	0
556	20240909	102300	47546456	1710	1710	1710	1710	0
557	20240909	102200	47546456	1710	1710	1710	1710	0
558	20240909	102100	47546456	1710	1710	1710	1710	0
559	20240909	102000	47546456	1710	1708	1711	1708	605
560	20240909	101900	46511934	1708	1708	1708	1708	1
561	20240909	101800	46510226	1709	1709	1709	1709	0
562	20240909	101700	46510226	1709	1709	1709	1709	11
563	20240909	101600	46491427	1700	1700	1700	1700	0
564	20240909	101500	46491427	1700	1700	1700	1700	0
565	20240909	101400	46491427	1700	1715	1715	1688	6932
566	20240909	101300	34752009	1728	1728	1728	1728	0
567	20240909	101200	34752009	1728	1728	1728	1728	1
568	20240909	101100	34750281	1699	1718	1718	1690	2317
569	20240909	101000	30801971	1718	1718	1718	1718	0
570	20240909	100900	30801971	1718	1718	1718	1718	0
571	20240909	100800	30801971	1718	1718	1718	1718	0
572	20240909	100700	30801971	1718	1717	1721	1716	1834
573	20240909	100600	27651750	1717	1717	1717	1717	16
574	20240909	100500	27624278	1719	1719	1719	1719	0
575	20240909	100400	27624278	1719	1719	1719	1719	104
576	20240909	100300	27445502	1720	1720	1720	1720	5
577	20240909	100200	27436902	1721	1721	1721	1721	0
578	20240909	100100	27436902	1721	1723	1723	1721	544
579	20240909	100000	26500560	1723	1724	1724	1723	1704
580	20240909	095900	23562907	1725	1725	1725	1725	101
581	20240909	095800	23388682	1728	1728	1728	1728	0
582	20240909	095700	23388682	1728	1728	1728	1728	0
583	20240909	095600	23388682	1728	1729	1729	1728	170
584	20240909	095500	23094842	1733	1733	1733	1733	0
585	20240909	095400	23094842	1733	1733	1733	1733	0
586	20240909	095300	23094842	1733	1733	1733	1733	0
587	20240909	095200	23094842	1733	1734	1734	1733	116
588	20240909	095100	22893725	1749	1749	1749	1749	0
589	20240909	095000	22893725	1749	1749	1749	1749	0
590	20240909	094900	22893725	1749	1749	1749	1749	0
591	20240909	094800	22893725	1749	1749	1749	1749	0
592	20240909	094700	22893725	1749	1734	1749	1733	993
593	20240909	094600	21158987	1749	1749	1749	1749	0
594	20240909	094500	21158987	1749	1749	1749	1749	1
595	20240909	094400	21157238	1734	1734	1734	1734	0
596	20240909	094300	21157238	1734	1731	1734	1731	2924
597	20240909	094200	16090943	1731	1728	1731	1728	330
598	20240909	094100	15519883	1729	1727	1729	1727	31
599	20240909	094000	15466286	1730	1730	1730	1730	0
600	20240909	093900	15466286	1730	1730	1730	1730	0
601	20240909	093800	15466286	1730	1730	1730	1730	0
602	20240909	093700	15466286	1730	1730	1730	1730	0
603	20240909	093600	15466286	1730	1730	1730	1730	0
604	20240909	093500	15466286	1730	1730	1730	1730	0
605	20240909	093400	15466286	1730	1730	1730	1730	100
606	20240909	093300	15293286	1730	1730	1730	1730	0
607	20240909	093200	15293286	1730	1730	1730	1730	200
608	20240909	093100	14947286	1731	1731	1731	1731	0
609	20240909	093000	14947286	1731	1731	1731	1731	1
610	20240909	092900	14945555	1715	1715	1715	1715	0
611	20240909	092800	14945555	1715	1715	1715	1715	0
612	20240909	092700	14945555	1715	1713	1715	1713	496
613	20240909	092600	14095105	1713	1713	1713	1713	0
614	20240909	092500	14095105	1713	1713	1713	1713	0
615	20240909	092400	14095105	1713	1713	1713	1713	0
616	20240909	092300	14095105	1713	1713	1713	1713	0
617	20240909	092200	14095105	1713	1713	1713	1713	0
618	20240909	092100	14095105	1713	1713	1713	1713	0
619	20240909	092000	14095105	1713	1704	1713	1704	2
620	20240909	091900	14091688	1711	1709	1711	1709	5
621	20240909	091800	14083139	1709	1709	1709	1709	0
622	20240909	091700	14083139	1709	1709	1709	1709	0
623	20240909	091600	14083139	1709	1707	1709	1707	98
624	20240909	091500	13915809	1703	1703	1703	1703	0
625	20240909	091400	13915809	1703	1703	1703	1703	0
626	20240909	091300	13915809	1703	1703	1703	1703	7
627	20240909	091200	13903888	1703	1703	1703	1703	0
628	20240909	091100	13903888	1703	1703	1703	1703	201
629	20240909	091000	13561585	1704	1704	1704	1704	0
630	20240909	090900	13561585	1704	1704	1704	1704	0
631	20240909	090800	13561585	1704	1704	1704	1704	0
632	20240909	090700	13561585	1704	1704	1704	1704	545
633	20240909	090600	12632905	1704	1704	1704	1704	251
634	20240909	090500	12205201	1709	1708	1709	1708	35
635	20240909	090400	12145396	1708	1686	1708	1686	160
636	20240909	090300	11873436	1708	1708	1708	1708	300
637	20240909	090200	11361036	1687	1686	1687	1686	111
638	20240909	090100	11173838	1671	1669	1686	1669	1535
639	20240909	090000	8602026	1669	1669	1669	1669	5154