KissMeData/014470/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	185800	130069929	1605	1605	1605	1605	670
3	20240912	185700	130069929	1605	1605	1605	1605	0
4	20240912	185600	130069929	1605	1605	1605	1605	0
5	20240912	185500	130069929	1605	1605	1605	1605	0
6	20240912	185400	130069929	1605	1605	1605	1605	0
7	20240912	185300	130069929	1605	1605	1605	1605	0
8	20240912	185200	130069929	1605	1605	1605	1605	0
9	20240912	185100	130069929	1605	1605	1605	1605	0
10	20240912	185000	130069929	1605	1605	1605	1605	0
11	20240912	184900	130069929	1605	1605	1605	1605	0
12	20240912	184800	130069929	1605	1605	1605	1605	0
13	20240912	184700	130069929	1605	1605	1605	1605	0
14	20240912	184600	130069929	1605	1605	1605	1605	0
15	20240912	184500	130069929	1605	1605	1605	1605	0
16	20240912	184400	130069929	1605	1605	1605	1605	0
17	20240912	184300	130069929	1605	1605	1605	1605	0
18	20240912	184200	130069929	1605	1605	1605	1605	0
19	20240912	184100	130069929	1605	1605	1605	1605	0
20	20240912	184000	130069929	1605	1605	1605	1605	0
21	20240912	183900	130069929	1605	1605	1605	1605	0
22	20240912	183800	130069929	1605	1605	1605	1605	0
23	20240912	183700	130069929	1605	1605	1605	1605	0
24	20240912	183600	130069929	1605	1605	1605	1605	0
25	20240912	183500	130069929	1605	1605	1605	1605	0
26	20240912	183400	130069929	1605	1605	1605	1605	0
27	20240912	183300	130069929	1605	1605	1605	1605	0
28	20240912	183200	130069929	1605	1605	1605	1605	0
29	20240912	183100	130069929	1605	1605	1605	1605	0
30	20240912	183000	130069929	1605	1605	1605	1605	0
31	20240912	182900	130069929	1605	1605	1605	1605	0
32	20240912	182800	130069929	1605	1605	1605	1605	670
33	20240912	182700	130069929	1605	1605	1605	1605	0
34	20240912	182600	130069929	1605	1605	1605	1605	0
35	20240912	182500	130069929	1605	1605	1605	1605	0
36	20240912	182400	130069929	1605	1605	1605	1605	0
37	20240912	182300	130069929	1605	1605	1605	1605	0
38	20240912	182200	130069929	1605	1605	1605	1605	0
39	20240912	182100	130069929	1605	1605	1605	1605	0
40	20240912	182000	130069929	1605	1605	1605	1605	0
41	20240912	181900	130069929	1605	1605	1605	1605	0
42	20240912	181800	130069929	1605	1605	1605	1605	0
43	20240912	181700	130069929	1605	1605	1605	1605	0
44	20240912	181600	130069929	1605	1605	1605	1605	0
45	20240912	181500	130069929	1605	1605	1605	1605	0
46	20240912	181400	130069929	1605	1605	1605	1605	0
47	20240912	181300	130069929	1605	1605	1605	1605	0
48	20240912	181200	130069929	1605	1605	1605	1605	0
49	20240912	181100	130069929	1605	1605	1605	1605	0
50	20240912	181000	130069929	1605	1605	1605	1605	0
51	20240912	180900	130069929	1605	1605	1605	1605	0
52	20240912	180800	130069929	1605	1605	1605	1605	0
53	20240912	180700	130069929	1605	1605	1605	1605	0
54	20240912	180600	130069929	1605	1605	1605	1605	0
55	20240912	180500	130069929	1605	1605	1605	1605	0
56	20240912	180400	130069929	1605	1605	1605	1605	0
57	20240912	180300	130069929	1605	1605	1605	1605	0
58	20240912	180200	130069929	1605	1605	1605	1605	0
59	20240912	180100	130069929	1605	1605	1605	1605	0
60	20240912	180000	130069929	1605	1605	1605	1605	0
61	20240912	175900	130069929	1605	1605	1605	1605	0
62	20240912	175800	130069929	1605	1605	1605	1605	670
63	20240912	175700	130069929	1605	1605	1605	1605	0
64	20240912	175600	130069929	1605	1605	1605	1605	0
65	20240912	175500	130069929	1605	1605	1605	1605	0
66	20240912	175400	130069929	1605	1605	1605	1605	0
67	20240912	175300	130069929	1605	1605	1605	1605	0
68	20240912	175200	130069929	1605	1605	1605	1605	0
69	20240912	175100	130069929	1605	1605	1605	1605	0
70	20240912	175000	130069929	1605	1605	1605	1605	0
71	20240912	174900	130069929	1605	1605	1605	1605	0
72	20240912	174800	130069929	1605	1605	1605	1605	0
73	20240912	174700	130069929	1605	1605	1605	1605	0
74	20240912	174600	130069929	1605	1605	1605	1605	0
75	20240912	174500	130069929	1605	1605	1605	1605	0
76	20240912	174400	130069929	1605	1605	1605	1605	0
77	20240912	174300	130069929	1605	1605	1605	1605	0
78	20240912	174200	130069929	1605	1605	1605	1605	0
79	20240912	174100	130069929	1605	1605	1605	1605	0
80	20240912	174000	130069929	1605	1605	1605	1605	0
81	20240912	173900	130069929	1605	1605	1605	1605	0
82	20240912	173800	130069929	1605	1605	1605	1605	0
83	20240912	173700	130069929	1605	1605	1605	1605	0
84	20240912	173600	130069929	1605	1605	1605	1605	0
85	20240912	173500	130069929	1605	1605	1605	1605	0
86	20240912	173400	130069929	1605	1605	1605	1605	0
87	20240912	173300	130069929	1605	1605	1605	1605	0
88	20240912	173200	130069929	1605	1605	1605	1605	0
89	20240912	173100	130069929	1605	1605	1605	1605	0
90	20240912	173000	130069929	1605	1605	1605	1605	0
91	20240912	172900	130069929	1605	1605	1605	1605	0
92	20240912	172800	130069929	1605	1605	1605	1605	670
93	20240912	172700	130069929	1605	1605	1605	1605	0
94	20240912	172600	130069929	1605	1605	1605	1605	0
95	20240912	172500	130069929	1605	1605	1605	1605	0
96	20240912	172400	130069929	1605	1605	1605	1605	0
97	20240912	172300	130069929	1605	1605	1605	1605	0
98	20240912	172200	130069929	1605	1605	1605	1605	0
99	20240912	172100	130069929	1605	1605	1605	1605	0
100	20240912	172000	130069929	1605	1605	1605	1605	0
101	20240912	171900	130069929	1605	1605	1605	1605	0
102	20240912	171800	130069929	1605	1605	1605	1605	0
103	20240912	171700	130069929	1605	1605	1605	1605	0
104	20240912	171600	130069929	1605	1605	1605	1605	0
105	20240912	171500	130069929	1605	1605	1605	1605	0
106	20240912	171400	130069929	1605	1605	1605	1605	0
107	20240912	171300	130069929	1605	1605	1605	1605	0
108	20240912	171200	130069929	1605	1605	1605	1605	0
109	20240912	171100	130069929	1605	1605	1605	1605	0
110	20240912	171000	130069929	1605	1605	1605	1605	0
111	20240912	170900	130069929	1605	1605	1605	1605	0
112	20240912	170800	130069929	1605	1605	1605	1605	0
113	20240912	170700	130069929	1605	1605	1605	1605	0
114	20240912	170600	130069929	1605	1605	1605	1605	0
115	20240912	170500	130069929	1605	1605	1605	1605	0
116	20240912	170400	130069929	1605	1605	1605	1605	0
117	20240912	170300	130069929	1605	1605	1605	1605	0
118	20240912	170200	130069929	1605	1605	1605	1605	0
119	20240912	170100	130069929	1605	1605	1605	1605	0
120	20240912	170000	130069929	1605	1605	1605	1605	0
121	20240912	165900	130069929	1605	1605	1605	1605	0
122	20240912	165800	130069929	1605	1605	1605	1605	670
123	20240912	165700	130069929	1605	1605	1605	1605	0
124	20240912	165600	130069929	1605	1605	1605	1605	0
125	20240912	165500	130069929	1605	1605	1605	1605	0
126	20240912	165400	130069929	1605	1605	1605	1605	0
127	20240912	165300	130069929	1605	1605	1605	1605	0
128	20240912	165200	130069929	1605	1605	1605	1605	0
129	20240912	165100	130069929	1605	1605	1605	1605	0
130	20240912	165000	130069929	1605	1605	1605	1605	0
131	20240912	164900	130069929	1605	1605	1605	1605	0
132	20240912	164800	130069929	1605	1605	1605	1605	0
133	20240912	164700	130069929	1605	1605	1605	1605	0
134	20240912	164600	130069929	1605	1605	1605	1605	0
135	20240912	164500	130069929	1605	1605	1605	1605	0
136	20240912	164400	130069929	1605	1605	1605	1605	0
137	20240912	164300	130069929	1605	1605	1605	1605	0
138	20240912	164200	130069929	1605	1605	1605	1605	0
139	20240912	164100	130069929	1605	1605	1605	1605	0
140	20240912	164000	130069929	1605	1605	1605	1605	0
141	20240912	163900	130069929	1605	1605	1605	1605	0
142	20240912	163800	130069929	1605	1605	1605	1605	0
143	20240912	163700	130069929	1605	1605	1605	1605	0
144	20240912	163600	130069929	1605	1605	1605	1605	0
145	20240912	163500	130069929	1605	1605	1605	1605	0
146	20240912	163400	130069929	1605	1605	1605	1605	0
147	20240912	163300	130069929	1605	1605	1605	1605	0
148	20240912	163200	130069929	1605	1605	1605	1605	0
149	20240912	163100	130069929	1605	1605	1605	1605	0
150	20240912	163000	130069929	1605	1605	1605	1605	0
151	20240912	162900	130069929	1605	1605	1605	1605	0
152	20240912	162800	130069929	1605	1605	1605	1605	670
153	20240912	162700	130069929	1605	1605	1605	1605	0
154	20240912	162600	130069929	1605	1605	1605	1605	0
155	20240912	162500	130069929	1605	1605	1605	1605	0
156	20240912	162400	130069929	1605	1605	1605	1605	0
157	20240912	162300	130069929	1605	1605	1605	1605	0
158	20240912	162200	130069929	1605	1605	1605	1605	0
159	20240912	162100	130069929	1605	1605	1605	1605	0
160	20240912	162000	130069929	1605	1605	1605	1605	0
161	20240912	161900	130069929	1605	1605	1605	1605	0
162	20240912	161800	130069929	1605	1605	1605	1605	0
163	20240912	161700	130069929	1605	1605	1605	1605	0
164	20240912	161600	130069929	1605	1605	1605	1605	0
165	20240912	161500	130069929	1605	1605	1605	1605	0
166	20240912	161400	130069929	1605	1605	1605	1605	0
167	20240912	161300	130069929	1605	1605	1605	1605	0
168	20240912	161200	130069929	1605	1605	1605	1605	0
169	20240912	161100	130069929	1605	1605	1605	1605	0
170	20240912	161000	130069929	1605	1605	1605	1605	0
171	20240912	160900	130069929	1605	1605	1605	1605	0
172	20240912	160800	130069929	1605	1605	1605	1605	0
173	20240912	160700	130069929	1605	1605	1605	1605	0
174	20240912	160600	130069929	1605	1605	1605	1605	0
175	20240912	160500	130069929	1605	1605	1605	1605	0
176	20240912	160400	130069929	1605	1605	1605	1605	0
177	20240912	160300	130069929	1605	1605	1605	1605	0
178	20240912	160200	130069929	1605	1605	1605	1605	0
179	20240912	160100	130069929	1605	1605	1605	1605	0
180	20240912	160000	130069929	1605	1605	1605	1605	0
181	20240912	155900	130069929	1605	1605	1605	1605	0
182	20240912	155800	130069929	1605	1605	1605	1605	670
183	20240912	155700	130069929	1605	1605	1605	1605	0
184	20240912	155600	130069929	1605	1605	1605	1605	0
185	20240912	155500	130069929	1605	1605	1605	1605	0
186	20240912	155400	130069929	1605	1605	1605	1605	0
187	20240912	155300	130069929	1605	1605	1605	1605	0
188	20240912	155200	130069929	1605	1605	1605	1605	0
189	20240912	155100	130069929	1605	1605	1605	1605	0
190	20240912	155000	130069929	1605	1605	1605	1605	0
191	20240912	154900	130069929	1605	1605	1605	1605	0
192	20240912	154800	130069929	1605	1605	1605	1605	0
193	20240912	154700	130069929	1605	1605	1605	1605	0
194	20240912	154600	130069929	1605	1605	1605	1605	0
195	20240912	154500	130069929	1605	1605	1605	1605	0
196	20240912	154400	130069929	1605	1605	1605	1605	0
197	20240912	154300	130069929	1605	1605	1605	1605	0
198	20240912	154200	130069929	1605	1605	1605	1605	0
199	20240912	154100	130069929	1605	1605	1605	1605	0
200	20240912	154000	130069929	1605	1605	1605	1605	0
201	20240912	153900	130069929	1605	1605	1605	1605	0
202	20240912	153800	130069929	1605	1605	1605	1605	0
203	20240912	153700	130069929	1605	1605	1605	1605	0
204	20240912	153600	130069929	1605	1605	1605	1605	0
205	20240912	153500	130069929	1605	1605	1605	1605	0
206	20240912	153400	130069929	1605	1605	1605	1605	0
207	20240912	153300	130069929	1605	1605	1605	1605	0
208	20240912	153200	130069929	1605	1605	1605	1605	0
209	20240912	153100	130069929	1605	1605	1605	1605	0
210	20240912	153000	130069929	1605	1605	1605	1605	670
211	20240912	152900	128994579	1605	1605	1605	1605	0
212	20240912	152800	128994579	1605	1605	1605	1605	0
213	20240912	152700	128994579	1605	1605	1605	1605	0
214	20240912	152600	128994579	1605	1605	1605	1605	0
215	20240912	152500	128994579	1605	1605	1605	1605	0
216	20240912	152400	128994579	1605	1605	1605	1605	0
217	20240912	152300	128994579	1605	1605	1605	1605	0
218	20240912	152200	128994579	1605	1605	1605	1605	0
219	20240912	152100	128994579	1605	1605	1605	1605	0
220	20240912	152000	128994579	1605	1605	1605	1605	0
221	20240912	151900	128994579	1605	1605	1605	1605	0
222	20240912	151800	128994579	1605	1605	1605	1605	0
223	20240912	151700	128994579	1605	1605	1605	1605	0
224	20240912	151600	128994579	1605	1605	1605	1605	0
225	20240912	151500	128994579	1605	1605	1605	1605	0
226	20240912	151400	128994579	1605	1605	1605	1605	0
227	20240912	151300	128994579	1605	1605	1605	1605	1
228	20240912	151200	128992974	1598	1598	1598	1598	28
229	20240912	151100	128948230	1605	1605	1605	1605	1
230	20240912	151000	128946625	1598	1604	1604	1598	1316
231	20240912	150900	126843183	1604	1604	1604	1604	570
232	20240912	150800	125928903	1604	1604	1604	1604	26
233	20240912	150700	125887199	1604	1604	1604	1604	0
234	20240912	150600	125887199	1604	1604	1604	1604	451
235	20240912	150500	125163795	1604	1604	1604	1604	549
236	20240912	150400	124283199	1607	1607	1607	1607	1
237	20240912	150300	124281592	1606	1606	1606	1606	0
238	20240912	150200	124281592	1606	1606	1606	1606	0
239	20240912	150100	124281592	1606	1602	1606	1602	1367
240	20240912	150000	122088896	1603	1596	1603	1596	16569
241	20240912	145900	95599863	1597	1597	1597	1597	0
242	20240912	145800	95599863	1597	1597	1597	1597	0
243	20240912	145700	95599863	1597	1597	1597	1597	0
244	20240912	145600	95599863	1597	1597	1597	1597	0
245	20240912	145500	95599863	1597	1597	1597	1597	0
246	20240912	145400	95599863	1597	1597	1597	1597	0
247	20240912	145300	95599863	1597	1597	1597	1597	0
248	20240912	145200	95599863	1597	1597	1597	1597	0
249	20240912	145100	95599863	1597	1597	1597	1597	0
250	20240912	145000	95599863	1597	1597	1597	1597	0
251	20240912	144900	95599863	1597	1597	1597	1597	0
252	20240912	144800	95599863	1597	1597	1597	1597	0
253	20240912	144700	95599863	1597	1597	1597	1597	0
254	20240912	144600	95599863	1597	1597	1597	1597	5
255	20240912	144500	95591878	1597	1597	1597	1597	0
256	20240912	144400	95591878	1597	1597	1597	1597	100
257	20240912	144300	95432178	1597	1594	1597	1594	21
258	20240912	144200	95398701	1596	1596	1596	1596	20
259	20240912	144100	95366781	1597	1597	1597	1597	0
260	20240912	144000	95366781	1597	1597	1597	1597	0
261	20240912	143900	95366781	1597	1597	1597	1597	10
262	20240912	143800	95350811	1597	1597	1597	1597	0
263	20240912	143700	95350811	1597	1597	1597	1597	0
264	20240912	143600	95350811	1597	1597	1597	1597	0
265	20240912	143500	95350811	1597	1597	1597	1597	0
266	20240912	143400	95350811	1597	1597	1597	1597	0
267	20240912	143300	95350811	1597	1597	1597	1597	0
268	20240912	143200	95350811	1597	1597	1597	1597	1
269	20240912	143100	95349214	1589	1589	1589	1589	0
270	20240912	143000	95349214	1589	1589	1589	1589	60
271	20240912	142900	95253874	1597	1594	1597	1594	1884
272	20240912	142800	92249254	1596	1596	1596	1596	0
273	20240912	142700	92249254	1596	1596	1596	1596	0
274	20240912	142600	92249254	1596	1596	1596	1596	0
275	20240912	142500	92249254	1596	1596	1596	1596	0
276	20240912	142400	92249254	1596	1596	1596	1596	0
277	20240912	142300	92249254	1596	1596	1596	1596	0
278	20240912	142200	92249254	1596	1590	1596	1590	2290
279	20240912	142100	88608148	1590	1590	1590	1590	6
280	20240912	142000	88598608	1597	1597	1597	1597	0
281	20240912	141900	88598608	1597	1596	1597	1596	151
282	20240912	141800	88357481	1597	1595	1597	1595	23
283	20240912	141700	88320794	1595	1597	1597	1595	7
284	20240912	141600	88309627	1596	1596	1596	1596	7
285	20240912	141500	88298455	1596	1595	1596	1595	12
286	20240912	141400	88279313	1595	1595	1595	1595	108
287	20240912	141300	88107053	1594	1594	1594	1594	19
288	20240912	141200	88076767	1594	1594	1594	1594	2
289	20240912	141100	88073579	1592	1591	1592	1591	5008
290	20240912	141000	80105846	1591	1591	1591	1591	0
291	20240912	140900	80105846	1591	1591	1591	1591	2
292	20240912	140800	80102664	1590	1590	1590	1590	0
293	20240912	140700	80102664	1590	1590	1590	1590	19
294	20240912	140600	80072454	1590	1590	1590	1590	0
295	20240912	140500	80072454	1590	1590	1590	1590	50
296	20240912	140400	79992954	1590	1590	1590	1590	0
297	20240912	140300	79992954	1590	1589	1590	1589	3
298	20240912	140200	79988186	1590	1590	1590	1590	0
299	20240912	140100	79988186	1590	1590	1590	1590	0
300	20240912	140000	79988186	1590	1590	1590	1590	1
301	20240912	135900	79986596	1589	1589	1589	1589	0
302	20240912	135800	79986596	1589	1589	1589	1589	0
303	20240912	135700	79986596	1589	1589	1589	1589	340
304	20240912	135600	79446336	1590	1590	1590	1590	0
305	20240912	135500	79446336	1590	1590	1590	1590	0
306	20240912	135400	79446336	1590	1589	1590	1589	235
307	20240912	135300	79072874	1589	1589	1589	1589	0
308	20240912	135200	79072874	1589	1589	1589	1589	10
309	20240912	135100	79056984	1589	1589	1589	1589	0
310	20240912	135000	79056984	1589	1589	1589	1589	0
311	20240912	134900	79056984	1589	1589	1589	1589	0
312	20240912	134800	79056984	1589	1589	1589	1589	0
313	20240912	134700	79056984	1589	1589	1589	1589	0
314	20240912	134600	79056984	1589	1589	1589	1589	0
315	20240912	134500	79056984	1589	1589	1589	1589	0
316	20240912	134400	79056984	1589	1589	1589	1589	0
317	20240912	134300	79056984	1589	1589	1589	1589	10
318	20240912	134200	79041094	1590	1590	1590	1590	1
319	20240912	134100	79039504	1591	1591	1591	1591	0
320	20240912	134000	79039504	1591	1591	1591	1591	1
321	20240912	133900	79037913	1589	1589	1589	1589	0
322	20240912	133800	79037913	1589	1589	1589	1589	20
323	20240912	133700	79006133	1591	1587	1591	1587	315
324	20240912	133600	78505675	1587	1587	1587	1587	0
325	20240912	133500	78505675	1587	1587	1587	1587	0
326	20240912	133400	78505675	1587	1587	1587	1587	0
327	20240912	133300	78505675	1587	1587	1587	1587	0
328	20240912	133200	78505675	1587	1587	1587	1587	0
329	20240912	133100	78505675	1587	1587	1587	1587	0
330	20240912	133000	78505675	1587	1587	1587	1587	0
331	20240912	132900	78505675	1587	1587	1587	1587	1
332	20240912	132800	78504088	1589	1589	1589	1589	0
333	20240912	132700	78504088	1589	1589	1589	1589	2
334	20240912	132600	78500910	1589	1589	1589	1589	0
335	20240912	132500	78500910	1589	1589	1589	1589	0
336	20240912	132400	78500910	1589	1589	1589	1589	2
337	20240912	132300	78497732	1585	1589	1589	1585	66
338	20240912	132200	78392882	1589	1589	1589	1589	0
339	20240912	132100	78392882	1589	1589	1589	1589	0
340	20240912	132000	78392882	1589	1589	1589	1589	0
341	20240912	131900	78392882	1589	1589	1589	1589	0
342	20240912	131800	78392882	1589	1589	1589	1589	0
343	20240912	131700	78392882	1589	1589	1589	1589	0
344	20240912	131600	78392882	1589	1589	1589	1589	0
345	20240912	131500	78392882	1589	1589	1589	1589	0
346	20240912	131400	78392882	1589	1589	1589	1589	0
347	20240912	131300	78392882	1589	1589	1589	1589	0
348	20240912	131200	78392882	1589	1589	1589	1589	0
349	20240912	131100	78392882	1589	1589	1589	1589	0
350	20240912	131000	78392882	1589	1589	1589	1589	0
351	20240912	130900	78392882	1589	1589	1589	1589	0
352	20240912	130800	78392882	1589	1589	1589	1589	0
353	20240912	130700	78392882	1589	1589	1589	1589	0
354	20240912	130600	78392882	1589	1589	1589	1589	0
355	20240912	130500	78392882	1589	1589	1589	1589	0
356	20240912	130400	78392882	1589	1589	1589	1589	0
357	20240912	130300	78392882	1589	1589	1589	1589	0
358	20240912	130200	78392882	1589	1589	1589	1589	0
359	20240912	130100	78392882	1589	1589	1589	1589	0
360	20240912	130000	78392882	1589	1589	1589	1589	5
361	20240912	125900	78384937	1589	1589	1589	1589	0
362	20240912	125800	78384937	1589	1589	1589	1589	0
363	20240912	125700	78384937	1589	1589	1589	1589	0
364	20240912	125600	78384937	1589	1589	1589	1589	0
365	20240912	125500	78384937	1589	1589	1589	1589	0
366	20240912	125400	78384937	1589	1583	1589	1583	222
367	20240912	125300	78033500	1589	1588	1589	1588	11
368	20240912	125200	78016027	1589	1589	1589	1589	0
369	20240912	125100	78016027	1589	1589	1589	1589	0
370	20240912	125000	78016027	1589	1589	1589	1589	12
371	20240912	124900	77996959	1589	1583	1589	1583	452
372	20240912	124800	77281431	1583	1583	1583	1583	0
373	20240912	124700	77281431	1583	1583	1583	1583	100
374	20240912	124600	77123131	1583	1583	1583	1583	1
375	20240912	124500	77121548	1589	1589	1589	1589	0
376	20240912	124400	77121548	1589	1589	1589	1589	0
377	20240912	124300	77121548	1589	1589	1589	1589	0
378	20240912	124200	77121548	1589	1589	1589	1589	0
379	20240912	124100	77121548	1589	1589	1589	1589	0
380	20240912	124000	77121548	1589	1589	1589	1589	0
381	20240912	123900	77121548	1589	1589	1589	1589	0
382	20240912	123800	77121548	1589	1589	1589	1589	0
383	20240912	123700	77121548	1589	1589	1589	1589	0
384	20240912	123600	77121548	1589	1589	1589	1589	0
385	20240912	123500	77121548	1589	1589	1589	1589	0
386	20240912	123400	77121548	1589	1589	1589	1589	0
387	20240912	123300	77121548	1589	1589	1589	1589	0
388	20240912	123200	77121548	1589	1589	1589	1589	0
389	20240912	123100	77121548	1589	1589	1589	1589	0
390	20240912	123000	77121548	1589	1589	1589	1589	0
391	20240912	122900	77121548	1589	1589	1589	1589	0
392	20240912	122800	77121548	1589	1589	1589	1589	0
393	20240912	122700	77121548	1589	1589	1589	1589	0
394	20240912	122600	77121548	1589	1589	1589	1589	0
395	20240912	122500	77121548	1589	1589	1589	1589	0
396	20240912	122400	77121548	1589	1589	1589	1589	0
397	20240912	122300	77121548	1589	1589	1589	1589	0
398	20240912	122200	77121548	1589	1589	1589	1589	0
399	20240912	122100	77121548	1589	1588	1589	1588	40
400	20240912	122000	77057992	1589	1589	1589	1589	0
401	20240912	121900	77057992	1589	1589	1589	1589	0
402	20240912	121800	77057992	1589	1589	1589	1589	0
403	20240912	121700	77057992	1589	1589	1589	1589	3
404	20240912	121600	77053225	1582	1590	1590	1582	538
405	20240912	121500	76201124	1586	1591	1591	1586	52
406	20240912	121400	76118642	1591	1591	1591	1591	2
407	20240912	121300	76115460	1590	1590	1590	1590	0
408	20240912	121200	76115460	1590	1590	1590	1590	100
409	20240912	121100	75956460	1590	1586	1590	1586	11
410	20240912	121000	75939010	1585	1585	1585	1585	0
411	20240912	120900	75939010	1585	1585	1585	1585	650
412	20240912	120800	74908760	1592	1592	1592	1592	0
413	20240912	120700	74908760	1592	1592	1592	1592	0
414	20240912	120600	74908760	1592	1592	1592	1592	0
415	20240912	120500	74908760	1592	1592	1592	1592	0
416	20240912	120400	74908760	1592	1592	1592	1592	0
417	20240912	120300	74908760	1592	1592	1592	1592	1
418	20240912	120200	74907168	1586	1586	1586	1586	1
419	20240912	120100	74905582	1593	1593	1593	1593	0
420	20240912	120000	74905582	1593	1593	1593	1593	0
421	20240912	115900	74905582	1593	1593	1593	1593	0
422	20240912	115800	74905582	1593	1593	1593	1593	0
423	20240912	115700	74905582	1593	1593	1593	1593	0
424	20240912	115600	74905582	1593	1593	1593	1593	0
425	20240912	115500	74905582	1593	1593	1593	1593	0
426	20240912	115400	74905582	1593	1593	1593	1593	0
427	20240912	115300	74905582	1593	1593	1593	1593	0
428	20240912	115200	74905582	1593	1590	1593	1590	330
429	20240912	115100	74379979	1590	1590	1590	1590	0
430	20240912	115000	74379979	1590	1590	1590	1590	0
431	20240912	114900	74379979	1590	1590	1590	1590	1
432	20240912	114800	74378389	1585	1585	1585	1585	0
433	20240912	114700	74378389	1585	1585	1585	1585	0
434	20240912	114600	74378389	1585	1585	1585	1585	1
435	20240912	114500	74376804	1585	1585	1585	1585	0
436	20240912	114400	74376804	1585	1585	1585	1585	0
437	20240912	114300	74376804	1585	1590	1590	1585	34
438	20240912	114200	74322909	1585	1593	1593	1585	5
439	20240912	114100	74314968	1589	1589	1589	1589	0
440	20240912	114000	74314968	1589	1589	1589	1589	92
441	20240912	113900	74168780	1589	1589	1589	1589	0
442	20240912	113800	74168780	1589	1589	1589	1589	10
443	20240912	113700	74152890	1589	1589	1589	1589	1
444	20240912	113600	74151301	1584	1584	1584	1584	0
445	20240912	113500	74151301	1584	1584	1584	1584	0
446	20240912	113400	74151301	1584	1584	1584	1584	0
447	20240912	113300	74151301	1584	1584	1584	1584	0
448	20240912	113200	74151301	1584	1584	1584	1584	450
449	20240912	113100	73438501	1597	1597	1597	1597	0
450	20240912	113000	73438501	1597	1597	1597	1597	0
451	20240912	112900	73438501	1597	1597	1597	1597	0
452	20240912	112800	73438501	1597	1597	1597	1597	0
453	20240912	112700	73438501	1597	1597	1597	1597	0
454	20240912	112600	73438501	1597	1597	1597	1597	0
455	20240912	112500	73438501	1597	1597	1597	1597	0
456	20240912	112400	73438501	1597	1597	1597	1597	0
457	20240912	112300	73438501	1597	1597	1597	1597	0
458	20240912	112200	73438501	1597	1597	1597	1597	0
459	20240912	112100	73438501	1597	1597	1597	1597	0
460	20240912	112000	73438501	1597	1597	1597	1597	1
461	20240912	111900	73436904	1587	1587	1587	1587	10
462	20240912	111800	73421034	1590	1590	1590	1590	0
463	20240912	111700	73421034	1590	1590	1590	1590	0
464	20240912	111600	73421034	1590	1590	1590	1590	0
465	20240912	111500	73421034	1590	1590	1590	1590	0
466	20240912	111400	73421034	1590	1590	1590	1590	0
467	20240912	111300	73421034	1590	1590	1590	1590	0
468	20240912	111200	73421034	1590	1590	1590	1590	10
469	20240912	111100	73405134	1590	1590	1590	1590	3
470	20240912	111000	73400364	1589	1589	1589	1589	0
471	20240912	110900	73400364	1589	1589	1589	1589	0
472	20240912	110800	73400364	1589	1593	1593	1589	535
473	20240912	110700	72550241	1591	1593	1593	1591	151
474	20240912	110600	72309968	1599	1599	1599	1599	0
475	20240912	110500	72309968	1599	1599	1599	1598	201
476	20240912	110400	71988669	1594	1594	1594	1594	732
477	20240912	110300	70821861	1599	1599	1599	1599	0
478	20240912	110200	70821861	1599	1599	1599	1599	0
479	20240912	110100	70821861	1599	1599	1599	1599	1
480	20240912	110000	70820262	1594	1594	1594	1594	26
481	20240912	105900	70778818	1600	1600	1600	1600	0
482	20240912	105800	70778818	1600	1600	1600	1600	0
483	20240912	105700	70778818	1600	1600	1600	1600	0
484	20240912	105600	70778818	1600	1600	1600	1600	0
485	20240912	105500	70778818	1600	1595	1600	1595	2632
486	20240912	105400	66573674	1596	1596	1596	1596	0
487	20240912	105300	66573674	1596	1596	1596	1596	2
488	20240912	105200	66570482	1595	1595	1595	1595	2
489	20240912	105100	66567292	1596	1595	1596	1595	32
490	20240912	105000	66516250	1590	1590	1590	1590	87
491	20240912	104900	66377920	1590	1590	1590	1590	0
492	20240912	104800	66377920	1590	1590	1590	1590	77
493	20240912	104700	66255490	1589	1589	1589	1589	42
494	20240912	104600	66188752	1592	1587	1592	1587	1972
495	20240912	104500	63057108	1587	1587	1587	1587	0
496	20240912	104400	63057108	1587	1587	1587	1587	3
497	20240912	104300	63052347	1587	1587	1587	1587	0
498	20240912	104200	63052347	1587	1586	1587	1586	5
499	20240912	104100	63044414	1588	1588	1588	1588	0
500	20240912	104000	63044414	1588	1588	1588	1588	0
501	20240912	103900	63044414	1588	1577	1588	1577	12432
502	20240912	103800	43414368	1575	1575	1575	1575	0
503	20240912	103700	43414368	1575	1575	1575	1575	2
504	20240912	103600	43411218	1577	1577	1577	1577	0
505	20240912	103500	43411218	1577	1577	1577	1577	0
506	20240912	103400	43411218	1577	1577	1577	1577	0
507	20240912	103300	43411218	1577	1577	1577	1577	2
508	20240912	103200	43408064	1573	1573	1573	1573	1
509	20240912	103100	43406491	1577	1577	1577	1577	0
510	20240912	103000	43406491	1577	1577	1577	1577	0
511	20240912	102900	43406491	1577	1577	1577	1577	0
512	20240912	102800	43406491	1577	1577	1577	1577	0
513	20240912	102700	43406491	1577	1577	1577	1577	0
514	20240912	102600	43406491	1577	1577	1577	1577	2
515	20240912	102500	43403337	1577	1577	1577	1577	0
516	20240912	102400	43403337	1577	1577	1577	1577	0
517	20240912	102300	43403337	1577	1577	1577	1577	0
518	20240912	102200	43403337	1577	1577	1577	1577	0
519	20240912	102100	43403337	1577	1577	1577	1577	0
520	20240912	102000	43403337	1577	1577	1577	1577	0
521	20240912	101900	43403337	1577	1577	1577	1577	0
522	20240912	101800	43403337	1577	1577	1577	1577	1
523	20240912	101700	43401760	1576	1576	1576	1576	0
524	20240912	101600	43401760	1576	1576	1576	1576	100
525	20240912	101500	43244160	1576	1576	1576	1576	20
526	20240912	101400	43212640	1576	1576	1576	1576	0
527	20240912	101300	43212640	1576	1576	1576	1576	0
528	20240912	101200	43212640	1576	1576	1576	1576	1
529	20240912	101100	43211064	1568	1568	1568	1568	0
530	20240912	101000	43211064	1568	1568	1568	1568	30
531	20240912	100900	43164024	1576	1576	1576	1576	0
532	20240912	100800	43164024	1576	1576	1576	1576	0
533	20240912	100700	43164024	1576	1576	1576	1576	0
534	20240912	100600	43164024	1576	1576	1576	1576	0
535	20240912	100500	43164024	1576	1576	1576	1576	0
536	20240912	100400	43164024	1576	1576	1576	1576	8
537	20240912	100300	43151416	1577	1576	1577	1576	2
538	20240912	100200	43148263	1568	1568	1568	1568	124
539	20240912	100100	42953831	1577	1577	1577	1577	3
540	20240912	100000	42949100	1577	1576	1577	1576	171
541	20240912	095900	42679483	1577	1570	1577	1570	41
542	20240912	095800	42614963	1562	1562	1562	1562	484
543	20240912	095700	41858955	1562	1563	1563	1562	315
544	20240912	095600	41366864	1563	1567	1567	1563	208
545	20240912	095500	41041489	1575	1575	1575	1575	0
546	20240912	095400	41041489	1575	1575	1575	1575	0
547	20240912	095300	41041489	1575	1575	1575	1575	1
548	20240912	095200	41039914	1570	1570	1570	1570	0
549	20240912	095100	41039914	1570	1570	1570	1570	0
550	20240912	095000	41039914	1570	1575	1575	1570	75
551	20240912	094900	40922159	1570	1570	1570	1570	0
552	20240912	094800	40922159	1570	1570	1570	1570	0
553	20240912	094700	40922159	1570	1570	1570	1570	5
554	20240912	094600	40914309	1575	1575	1575	1575	0
555	20240912	094500	40914309	1575	1570	1575	1570	109
556	20240912	094400	40743174	1570	1570	1570	1570	0
557	20240912	094300	40743174	1570	1570	1570	1570	0
558	20240912	094200	40743174	1570	1570	1570	1570	65
559	20240912	094100	40641124	1575	1575	1575	1575	1
560	20240912	094000	40639549	1575	1575	1575	1575	1
561	20240912	093900	40637974	1575	1575	1575	1575	2
562	20240912	093800	40634824	1576	1571	1576	1571	1743
563	20240912	093700	37889187	1574	1574	1574	1574	0
564	20240912	093600	37889187	1574	1574	1574	1574	0
565	20240912	093500	37889187	1574	1574	1574	1574	0
566	20240912	093400	37889187	1574	1574	1574	1574	0
567	20240912	093300	37889187	1574	1574	1574	1574	0
568	20240912	093200	37889187	1574	1574	1574	1574	0
569	20240912	093100	37889187	1574	1574	1574	1574	0
570	20240912	093000	37889187	1574	1574	1574	1574	0
571	20240912	092900	37889187	1574	1574	1574	1574	0
572	20240912	092800	37889187	1574	1574	1574	1574	0
573	20240912	092700	37889187	1574	1574	1574	1574	50
574	20240912	092600	37810487	1574	1571	1574	1563	850
575	20240912	092500	36480485	1571	1571	1571	1571	0
576	20240912	092400	36480485	1571	1571	1571	1571	30
577	20240912	092300	36433355	1571	1564	1571	1563	46
578	20240912	092200	36361438	1573	1573	1573	1573	0
579	20240912	092100	36361438	1573	1573	1573	1573	0
580	20240912	092000	36361438	1573	1573	1573	1573	0
581	20240912	091900	36361438	1573	1573	1573	1573	2
582	20240912	091800	36358292	1573	1573	1573	1573	0
583	20240912	091700	36358292	1573	1573	1573	1573	0
584	20240912	091600	36358292	1573	1573	1573	1573	0
585	20240912	091500	36358292	1573	1573	1573	1573	0
586	20240912	091400	36358292	1573	1573	1573	1573	329
587	20240912	091300	35840775	1573	1573	1573	1573	0
588	20240912	091200	35840775	1573	1573	1573	1573	0
589	20240912	091100	35840775	1573	1573	1573	1573	0
590	20240912	091000	35840775	1573	1573	1573	1573	0
591	20240912	090900	35840775	1573	1572	1573	1572	1462
592	20240912	090800	33541309	1572	1572	1572	1572	360
593	20240912	090700	32975389	1573	1573	1573	1573	123
594	20240912	090600	32781910	1573	1573	1573	1573	200
595	20240912	090500	32467310	1574	1573	1574	1573	437
596	20240912	090400	31779592	1575	1570	1575	1570	10
597	20240912	090300	31763882	1565	1550	1569	1550	8280
598	20240912	090200	18886287	1564	1564	1564	1564	50
599	20240912	090100	18808087	1564	1564	1564	1564	2
600	20240912	090000	18804959	1560	1543	1560	1543	12185