KissMeData/065690/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	194100	10821256	1013	1013	1013	1013	877
3	20240912	194000	10821256	1013	1013	1013	1013	0
4	20240912	193900	10821256	1013	1013	1013	1013	0
5	20240912	193800	10821256	1013	1013	1013	1013	0
6	20240912	193700	10821256	1013	1013	1013	1013	0
7	20240912	193600	10821256	1013	1013	1013	1013	0
8	20240912	193500	10821256	1013	1013	1013	1013	0
9	20240912	193400	10821256	1013	1013	1013	1013	0
10	20240912	193300	10821256	1013	1013	1013	1013	0
11	20240912	193200	10821256	1013	1013	1013	1013	0
12	20240912	193100	10821256	1013	1013	1013	1013	0
13	20240912	193000	10821256	1013	1013	1013	1013	0
14	20240912	192900	10821256	1013	1013	1013	1013	0
15	20240912	192800	10821256	1013	1013	1013	1013	0
16	20240912	192700	10821256	1013	1013	1013	1013	0
17	20240912	192600	10821256	1013	1013	1013	1013	0
18	20240912	192500	10821256	1013	1013	1013	1013	0
19	20240912	192400	10821256	1013	1013	1013	1013	0
20	20240912	192300	10821256	1013	1013	1013	1013	0
21	20240912	192200	10821256	1013	1013	1013	1013	0
22	20240912	192100	10821256	1013	1013	1013	1013	0
23	20240912	192000	10821256	1013	1013	1013	1013	0
24	20240912	191900	10821256	1013	1013	1013	1013	0
25	20240912	191800	10821256	1013	1013	1013	1013	0
26	20240912	191700	10821256	1013	1013	1013	1013	0
27	20240912	191600	10821256	1013	1013	1013	1013	0
28	20240912	191500	10821256	1013	1013	1013	1013	0
29	20240912	191400	10821256	1013	1013	1013	1013	0
30	20240912	191300	10821256	1013	1013	1013	1013	0
31	20240912	191200	10821256	1013	1013	1013	1013	0
32	20240912	191100	10821256	1013	1013	1013	1013	877
33	20240912	191000	10821256	1013	1013	1013	1013	0
34	20240912	190900	10821256	1013	1013	1013	1013	0
35	20240912	190800	10821256	1013	1013	1013	1013	0
36	20240912	190700	10821256	1013	1013	1013	1013	0
37	20240912	190600	10821256	1013	1013	1013	1013	0
38	20240912	190500	10821256	1013	1013	1013	1013	0
39	20240912	190400	10821256	1013	1013	1013	1013	0
40	20240912	190300	10821256	1013	1013	1013	1013	0
41	20240912	190200	10821256	1013	1013	1013	1013	0
42	20240912	190100	10821256	1013	1013	1013	1013	0
43	20240912	190000	10821256	1013	1013	1013	1013	0
44	20240912	185900	10821256	1013	1013	1013	1013	0
45	20240912	185800	10821256	1013	1013	1013	1013	0
46	20240912	185700	10821256	1013	1013	1013	1013	0
47	20240912	185600	10821256	1013	1013	1013	1013	0
48	20240912	185500	10821256	1013	1013	1013	1013	0
49	20240912	185400	10821256	1013	1013	1013	1013	0
50	20240912	185300	10821256	1013	1013	1013	1013	0
51	20240912	185200	10821256	1013	1013	1013	1013	0
52	20240912	185100	10821256	1013	1013	1013	1013	0
53	20240912	185000	10821256	1013	1013	1013	1013	0
54	20240912	184900	10821256	1013	1013	1013	1013	0
55	20240912	184800	10821256	1013	1013	1013	1013	0
56	20240912	184700	10821256	1013	1013	1013	1013	0
57	20240912	184600	10821256	1013	1013	1013	1013	0
58	20240912	184500	10821256	1013	1013	1013	1013	0
59	20240912	184400	10821256	1013	1013	1013	1013	0
60	20240912	184300	10821256	1013	1013	1013	1013	0
61	20240912	184200	10821256	1013	1013	1013	1013	0
62	20240912	184100	10821256	1013	1013	1013	1013	877
63	20240912	184000	10821256	1013	1013	1013	1013	0
64	20240912	183900	10821256	1013	1013	1013	1013	0
65	20240912	183800	10821256	1013	1013	1013	1013	0
66	20240912	183700	10821256	1013	1013	1013	1013	0
67	20240912	183600	10821256	1013	1013	1013	1013	0
68	20240912	183500	10821256	1013	1013	1013	1013	0
69	20240912	183400	10821256	1013	1013	1013	1013	0
70	20240912	183300	10821256	1013	1013	1013	1013	0
71	20240912	183200	10821256	1013	1013	1013	1013	0
72	20240912	183100	10821256	1013	1013	1013	1013	0
73	20240912	183000	10821256	1013	1013	1013	1013	0
74	20240912	182900	10821256	1013	1013	1013	1013	0
75	20240912	182800	10821256	1013	1013	1013	1013	0
76	20240912	182700	10821256	1013	1013	1013	1013	0
77	20240912	182600	10821256	1013	1013	1013	1013	0
78	20240912	182500	10821256	1013	1013	1013	1013	0
79	20240912	182400	10821256	1013	1013	1013	1013	0
80	20240912	182300	10821256	1013	1013	1013	1013	0
81	20240912	182200	10821256	1013	1013	1013	1013	0
82	20240912	182100	10821256	1013	1013	1013	1013	0
83	20240912	182000	10821256	1013	1013	1013	1013	0
84	20240912	181900	10821256	1013	1013	1013	1013	0
85	20240912	181800	10821256	1013	1013	1013	1013	0
86	20240912	181700	10821256	1013	1013	1013	1013	0
87	20240912	181600	10821256	1013	1013	1013	1013	0
88	20240912	181500	10821256	1013	1013	1013	1013	0
89	20240912	181400	10821256	1013	1013	1013	1013	0
90	20240912	181300	10821256	1013	1013	1013	1013	0
91	20240912	181200	10821256	1013	1013	1013	1013	0
92	20240912	181100	10821256	1013	1013	1013	1013	877
93	20240912	181000	10821256	1013	1013	1013	1013	0
94	20240912	180900	10821256	1013	1013	1013	1013	0
95	20240912	180800	10821256	1013	1013	1013	1013	0
96	20240912	180700	10821256	1013	1013	1013	1013	0
97	20240912	180600	10821256	1013	1013	1013	1013	0
98	20240912	180500	10821256	1013	1013	1013	1013	0
99	20240912	180400	10821256	1013	1013	1013	1013	0
100	20240912	180300	10821256	1013	1013	1013	1013	0
101	20240912	180200	10821256	1013	1013	1013	1013	0
102	20240912	180100	10821256	1013	1013	1013	1013	0
103	20240912	180000	10821256	1013	1013	1013	1013	0
104	20240912	175900	10821256	1013	1013	1013	1013	0
105	20240912	175800	10821256	1013	1013	1013	1013	0
106	20240912	175700	10821256	1013	1013	1013	1013	0
107	20240912	175600	10821256	1013	1013	1013	1013	0
108	20240912	175500	10821256	1013	1013	1013	1013	0
109	20240912	175400	10821256	1013	1013	1013	1013	0
110	20240912	175300	10821256	1013	1013	1013	1013	0
111	20240912	175200	10821256	1013	1013	1013	1013	0
112	20240912	175100	10821256	1013	1013	1013	1013	0
113	20240912	175000	10821256	1013	1013	1013	1013	0
114	20240912	174900	10821256	1013	1013	1013	1013	0
115	20240912	174800	10821256	1013	1013	1013	1013	0
116	20240912	174700	10821256	1013	1013	1013	1013	0
117	20240912	174600	10821256	1013	1013	1013	1013	0
118	20240912	174500	10821256	1013	1013	1013	1013	0
119	20240912	174400	10821256	1013	1013	1013	1013	0
120	20240912	174300	10821256	1013	1013	1013	1013	0
121	20240912	174200	10821256	1013	1013	1013	1013	0
122	20240912	174100	10821256	1013	1013	1013	1013	877
123	20240912	174000	10821256	1013	1013	1013	1013	0
124	20240912	173900	10821256	1013	1013	1013	1013	0
125	20240912	173800	10821256	1013	1013	1013	1013	0
126	20240912	173700	10821256	1013	1013	1013	1013	0
127	20240912	173600	10821256	1013	1013	1013	1013	0
128	20240912	173500	10821256	1013	1013	1013	1013	0
129	20240912	173400	10821256	1013	1013	1013	1013	0
130	20240912	173300	10821256	1013	1013	1013	1013	0
131	20240912	173200	10821256	1013	1013	1013	1013	0
132	20240912	173100	10821256	1013	1013	1013	1013	0
133	20240912	173000	10821256	1013	1013	1013	1013	0
134	20240912	172900	10821256	1013	1013	1013	1013	0
135	20240912	172800	10821256	1013	1013	1013	1013	0
136	20240912	172700	10821256	1013	1013	1013	1013	0
137	20240912	172600	10821256	1013	1013	1013	1013	0
138	20240912	172500	10821256	1013	1013	1013	1013	0
139	20240912	172400	10821256	1013	1013	1013	1013	0
140	20240912	172300	10821256	1013	1013	1013	1013	0
141	20240912	172200	10821256	1013	1013	1013	1013	0
142	20240912	172100	10821256	1013	1013	1013	1013	0
143	20240912	172000	10821256	1013	1013	1013	1013	0
144	20240912	171900	10821256	1013	1013	1013	1013	0
145	20240912	171800	10821256	1013	1013	1013	1013	0
146	20240912	171700	10821256	1013	1013	1013	1013	0
147	20240912	171600	10821256	1013	1013	1013	1013	0
148	20240912	171500	10821256	1013	1013	1013	1013	0
149	20240912	171400	10821256	1013	1013	1013	1013	0
150	20240912	171300	10821256	1013	1013	1013	1013	0
151	20240912	171200	10821256	1013	1013	1013	1013	0
152	20240912	171100	10821256	1013	1013	1013	1013	877
153	20240912	171000	10821256	1013	1013	1013	1013	0
154	20240912	170900	10821256	1013	1013	1013	1013	0
155	20240912	170800	10821256	1013	1013	1013	1013	0
156	20240912	170700	10821256	1013	1013	1013	1013	0
157	20240912	170600	10821256	1013	1013	1013	1013	0
158	20240912	170500	10821256	1013	1013	1013	1013	0
159	20240912	170400	10821256	1013	1013	1013	1013	0
160	20240912	170300	10821256	1013	1013	1013	1013	0
161	20240912	170200	10821256	1013	1013	1013	1013	0
162	20240912	170100	10821256	1013	1013	1013	1013	0
163	20240912	170000	10821256	1013	1013	1013	1013	0
164	20240912	165900	10821256	1013	1013	1013	1013	0
165	20240912	165800	10821256	1013	1013	1013	1013	0
166	20240912	165700	10821256	1013	1013	1013	1013	0
167	20240912	165600	10821256	1013	1013	1013	1013	0
168	20240912	165500	10821256	1013	1013	1013	1013	0
169	20240912	165400	10821256	1013	1013	1013	1013	0
170	20240912	165300	10821256	1013	1013	1013	1013	0
171	20240912	165200	10821256	1013	1013	1013	1013	0
172	20240912	165100	10821256	1013	1013	1013	1013	0
173	20240912	165000	10821256	1013	1013	1013	1013	0
174	20240912	164900	10821256	1013	1013	1013	1013	0
175	20240912	164800	10821256	1013	1013	1013	1013	0
176	20240912	164700	10821256	1013	1013	1013	1013	0
177	20240912	164600	10821256	1013	1013	1013	1013	0
178	20240912	164500	10821256	1013	1013	1013	1013	0
179	20240912	164400	10821256	1013	1013	1013	1013	0
180	20240912	164300	10821256	1013	1013	1013	1013	0
181	20240912	164200	10821256	1013	1013	1013	1013	0
182	20240912	164100	10821256	1013	1013	1013	1013	877
183	20240912	164000	10821256	1013	1013	1013	1013	0
184	20240912	163900	10821256	1013	1013	1013	1013	0
185	20240912	163800	10821256	1013	1013	1013	1013	0
186	20240912	163700	10821256	1013	1013	1013	1013	0
187	20240912	163600	10821256	1013	1013	1013	1013	0
188	20240912	163500	10821256	1013	1013	1013	1013	0
189	20240912	163400	10821256	1013	1013	1013	1013	0
190	20240912	163300	10821256	1013	1013	1013	1013	0
191	20240912	163200	10821256	1013	1013	1013	1013	0
192	20240912	163100	10821256	1013	1013	1013	1013	0
193	20240912	163000	10821256	1013	1013	1013	1013	0
194	20240912	162900	10821256	1013	1013	1013	1013	0
195	20240912	162800	10821256	1013	1013	1013	1013	0
196	20240912	162700	10821256	1013	1013	1013	1013	0
197	20240912	162600	10821256	1013	1013	1013	1013	0
198	20240912	162500	10821256	1013	1013	1013	1013	0
199	20240912	162400	10821256	1013	1013	1013	1013	0
200	20240912	162300	10821256	1013	1013	1013	1013	0
201	20240912	162200	10821256	1013	1013	1013	1013	0
202	20240912	162100	10821256	1013	1013	1013	1013	0
203	20240912	162000	10821256	1013	1013	1013	1013	0
204	20240912	161900	10821256	1013	1013	1013	1013	0
205	20240912	161800	10821256	1013	1013	1013	1013	0
206	20240912	161700	10821256	1013	1013	1013	1013	0
207	20240912	161600	10821256	1013	1013	1013	1013	0
208	20240912	161500	10821256	1013	1013	1013	1013	0
209	20240912	161400	10821256	1013	1013	1013	1013	0
210	20240912	161300	10821256	1013	1013	1013	1013	0
211	20240912	161200	10821256	1013	1013	1013	1013	0
212	20240912	161100	10821256	1013	1013	1013	1013	877
213	20240912	161000	10821256	1013	1013	1013	1013	0
214	20240912	160900	10821256	1013	1013	1013	1013	0
215	20240912	160800	10821256	1013	1013	1013	1013	0
216	20240912	160700	10821256	1013	1013	1013	1013	0
217	20240912	160600	10821256	1013	1013	1013	1013	0
218	20240912	160500	10821256	1013	1013	1013	1013	0
219	20240912	160400	10821256	1013	1013	1013	1013	0
220	20240912	160300	10821256	1013	1013	1013	1013	0
221	20240912	160200	10821256	1013	1013	1013	1013	0
222	20240912	160100	10821256	1013	1013	1013	1013	0
223	20240912	160000	10821256	1013	1013	1013	1013	0
224	20240912	155900	10821256	1013	1013	1013	1013	0
225	20240912	155800	10821256	1013	1013	1013	1013	0
226	20240912	155700	10821256	1013	1013	1013	1013	0
227	20240912	155600	10821256	1013	1013	1013	1013	0
228	20240912	155500	10821256	1013	1013	1013	1013	0
229	20240912	155400	10821256	1013	1013	1013	1013	0
230	20240912	155300	10821256	1013	1013	1013	1013	0
231	20240912	155200	10821256	1013	1013	1013	1013	0
232	20240912	155100	10821256	1013	1013	1013	1013	0
233	20240912	155000	10821256	1013	1013	1013	1013	0
234	20240912	154900	10821256	1013	1013	1013	1013	0
235	20240912	154800	10821256	1013	1013	1013	1013	0
236	20240912	154700	10821256	1013	1013	1013	1013	0
237	20240912	154600	10821256	1013	1013	1013	1013	0
238	20240912	154500	10821256	1013	1013	1013	1013	0
239	20240912	154400	10821256	1013	1013	1013	1013	0
240	20240912	154300	10821256	1013	1013	1013	1013	0
241	20240912	154200	10821256	1013	1013	1013	1013	0
242	20240912	154100	10821256	1013	1013	1013	1013	877
243	20240912	154000	10821256	1013	1013	1013	1013	0
244	20240912	153900	10821256	1013	1013	1013	1013	0
245	20240912	153800	10821256	1013	1013	1013	1013	0
246	20240912	153700	10821256	1013	1013	1013	1013	0
247	20240912	153600	10821256	1013	1013	1013	1013	0
248	20240912	153500	10821256	1013	1013	1013	1013	0
249	20240912	153400	10821256	1013	1013	1013	1013	0
250	20240912	153300	10821256	1013	1013	1013	1013	0
251	20240912	153200	10821256	1013	1013	1013	1013	0
252	20240912	153100	10821256	1013	1013	1013	1013	0
253	20240912	153000	10821256	1013	1013	1013	1013	877
254	20240912	152900	9932855	1012	1012	1012	1012	0
255	20240912	152800	9932855	1012	1012	1012	1012	0
256	20240912	152700	9932855	1012	1012	1012	1012	0
257	20240912	152600	9932855	1012	1012	1012	1012	0
258	20240912	152500	9932855	1012	1012	1012	1012	0
259	20240912	152400	9932855	1012	1012	1012	1012	0
260	20240912	152300	9932855	1012	1012	1012	1012	0
261	20240912	152200	9932855	1012	1012	1012	1012	0
262	20240912	152100	9932855	1012	1012	1012	1012	0
263	20240912	152000	9932855	1012	1012	1012	1012	0
264	20240912	151900	9932855	1012	1012	1012	1012	0
265	20240912	151800	9932855	1012	1012	1012	1012	0
266	20240912	151700	9932855	1012	1012	1012	1012	1
267	20240912	151600	9931843	1010	1011	1011	1010	7
268	20240912	151500	9924772	1013	1013	1013	1013	0
269	20240912	151400	9924772	1013	1013	1013	1013	0
270	20240912	151300	9924772	1013	1013	1013	1013	0
271	20240912	151200	9924772	1013	1010	1013	1010	400
272	20240912	151100	9520573	1009	1009	1009	1009	0
273	20240912	151000	9520573	1009	1009	1009	1009	41
274	20240912	150900	9479204	1010	1009	1010	1009	38
275	20240912	150800	9440861	1009	1009	1009	1009	0
276	20240912	150700	9440861	1009	1009	1009	1009	0
277	20240912	150600	9440861	1009	1009	1009	1009	0
278	20240912	150500	9440861	1009	1009	1009	1009	0
279	20240912	150400	9440861	1009	1009	1009	1009	0
280	20240912	150300	9440861	1009	1009	1009	1009	0
281	20240912	150200	9440861	1009	1009	1009	1009	0
282	20240912	150100	9440861	1009	1009	1009	1009	0
283	20240912	150000	9440861	1009	1009	1009	1009	0
284	20240912	145900	9440861	1009	1009	1009	1009	0
285	20240912	145800	9440861	1009	1009	1009	1009	0
286	20240912	145700	9440861	1009	1009	1009	1009	0
287	20240912	145600	9440861	1009	1009	1009	1009	0
288	20240912	145500	9440861	1009	1009	1009	1009	0
289	20240912	145400	9440861	1009	1009	1009	1009	0
290	20240912	145300	9440861	1009	1009	1009	1009	0
291	20240912	145200	9440861	1009	1009	1009	1009	0
292	20240912	145100	9440861	1009	1009	1009	1009	0
293	20240912	145000	9440861	1009	1009	1009	1009	0
294	20240912	144900	9440861	1009	1009	1009	1009	0
295	20240912	144800	9440861	1009	1009	1009	1009	0
296	20240912	144700	9440861	1009	1009	1009	1009	0
297	20240912	144600	9440861	1009	1009	1009	1009	0
298	20240912	144500	9440861	1009	1009	1009	1009	0
299	20240912	144400	9440861	1009	1009	1009	1009	0
300	20240912	144300	9440861	1009	1008	1009	1008	2
301	20240912	144200	9438844	1009	1009	1009	1009	0
302	20240912	144100	9438844	1009	1005	1009	1005	200
303	20240912	144000	9237104	1000	1000	1000	1000	18
304	20240912	143900	9219104	1004	1004	1004	1004	0
305	20240912	143800	9219104	1004	1004	1004	1004	0
306	20240912	143700	9219104	1004	1004	1004	1004	0
307	20240912	143600	9219104	1004	1004	1004	1004	0
308	20240912	143500	9219104	1004	1004	1004	1004	1
309	20240912	143400	9218100	995	995	995	995	0
310	20240912	143300	9218100	995	995	995	995	0
311	20240912	143200	9218100	995	995	995	995	0
312	20240912	143100	9218100	995	995	995	995	0
313	20240912	143000	9218100	995	995	995	995	0
314	20240912	142900	9218100	995	995	995	995	0
315	20240912	142800	9218100	995	995	995	995	0
316	20240912	142700	9218100	995	995	995	995	20
317	20240912	142600	9198200	999	999	999	999	0
318	20240912	142500	9198200	999	999	999	999	0
319	20240912	142400	9198200	999	999	999	999	0
320	20240912	142300	9198200	999	999	999	999	0
321	20240912	142200	9198200	999	999	999	999	0
322	20240912	142100	9198200	999	999	999	999	0
323	20240912	142000	9198200	999	999	999	999	0
324	20240912	141900	9198200	999	999	999	999	283
325	20240912	141800	8915483	999	999	999	999	0
326	20240912	141700	8915483	999	999	999	999	0
327	20240912	141600	8915483	999	999	999	999	0
328	20240912	141500	8915483	999	999	999	999	85
329	20240912	141400	8830568	999	1012	1012	984	1122
330	20240912	141300	7716089	1013	1013	1013	1013	0
331	20240912	141200	7716089	1013	1013	1013	1013	0
332	20240912	141100	7716089	1013	1013	1013	1013	0
333	20240912	141000	7716089	1013	1013	1013	1013	0
334	20240912	140900	7716089	1013	1013	1013	1013	0
335	20240912	140800	7716089	1013	1013	1013	1013	0
336	20240912	140700	7716089	1013	1013	1013	1013	0
337	20240912	140600	7716089	1013	1013	1013	1013	0
338	20240912	140500	7716089	1013	1013	1013	1013	0
339	20240912	140400	7716089	1013	1013	1013	1013	0
340	20240912	140300	7716089	1013	1013	1013	1013	0
341	20240912	140200	7716089	1013	1013	1013	1013	0
342	20240912	140100	7716089	1013	1013	1013	1013	0
343	20240912	140000	7716089	1013	1013	1013	1013	0
344	20240912	135900	7716089	1013	1013	1013	1013	0
345	20240912	135800	7716089	1013	1013	1013	1013	0
346	20240912	135700	7716089	1013	1013	1013	1013	0
347	20240912	135600	7716089	1013	1013	1013	1013	0
348	20240912	135500	7716089	1013	1013	1013	1013	0
349	20240912	135400	7716089	1013	1013	1013	1013	0
350	20240912	135300	7716089	1013	1013	1013	1013	0
351	20240912	135200	7716089	1013	1013	1013	1013	0
352	20240912	135100	7716089	1013	1011	1013	1011	3
353	20240912	135000	7713053	1000	1000	1000	1000	0
354	20240912	134900	7713053	1000	1012	1012	1000	135
355	20240912	134800	7577975	1013	1013	1013	1013	0
356	20240912	134700	7577975	1013	1013	1013	1013	0
357	20240912	134600	7577975	1013	1013	1013	1013	0
358	20240912	134500	7577975	1013	1013	1013	1013	0
359	20240912	134400	7577975	1013	1013	1013	1013	0
360	20240912	134300	7577975	1013	1013	1013	1013	0
361	20240912	134200	7577975	1013	1013	1013	1013	0
362	20240912	134100	7577975	1013	1013	1013	1013	0
363	20240912	134000	7577975	1013	1013	1013	1013	0
364	20240912	133900	7577975	1013	1013	1013	1013	0
365	20240912	133800	7577975	1013	1013	1013	1013	0
366	20240912	133700	7577975	1013	1013	1013	1013	0
367	20240912	133600	7577975	1013	1013	1013	1013	0
368	20240912	133500	7577975	1013	1013	1013	1013	0
369	20240912	133400	7577975	1013	1013	1013	1013	0
370	20240912	133300	7577975	1013	1013	1013	1013	0
371	20240912	133200	7577975	1013	1013	1013	1013	0
372	20240912	133100	7577975	1013	1013	1013	1013	0
373	20240912	133000	7577975	1013	1013	1013	1013	0
374	20240912	132900	7577975	1013	1013	1013	1013	0
375	20240912	132800	7577975	1013	1013	1013	1013	0
376	20240912	132700	7577975	1013	1013	1013	1013	0
377	20240912	132600	7577975	1013	1013	1013	1013	0
378	20240912	132500	7577975	1013	1013	1013	1013	0
379	20240912	132400	7577975	1013	1013	1013	1013	0
380	20240912	132300	7577975	1013	1013	1013	1013	0
381	20240912	132200	7577975	1013	1013	1013	1013	0
382	20240912	132100	7577975	1013	1013	1013	1013	0
383	20240912	132000	7577975	1013	1013	1013	1013	0
384	20240912	131900	7577975	1013	1013	1013	1013	0
385	20240912	131800	7577975	1013	1013	1013	1013	0
386	20240912	131700	7577975	1013	1013	1013	1013	1
387	20240912	131600	7576962	1009	1009	1009	1009	0
388	20240912	131500	7576962	1009	1009	1009	1009	0
389	20240912	131400	7576962	1009	1009	1009	1009	0
390	20240912	131300	7576962	1009	1009	1009	1009	0
391	20240912	131200	7576962	1009	1009	1009	1009	0
392	20240912	131100	7576962	1009	1009	1009	1009	0
393	20240912	131000	7576962	1009	1009	1009	1009	0
394	20240912	130900	7576962	1009	1009	1009	1009	0
395	20240912	130800	7576962	1009	1009	1009	1009	0
396	20240912	130700	7576962	1009	1009	1009	1009	0
397	20240912	130600	7576962	1009	1009	1009	1009	0
398	20240912	130500	7576962	1009	1009	1009	1009	0
399	20240912	130400	7576962	1009	1009	1009	1009	0
400	20240912	130300	7576962	1009	1009	1009	1009	0
401	20240912	130200	7576962	1009	1009	1009	1009	1
402	20240912	130100	7575953	1010	1010	1010	1010	0
403	20240912	130000	7575953	1010	1010	1010	1010	0
404	20240912	125900	7575953	1010	1010	1010	1010	0
405	20240912	125800	7575953	1010	1010	1010	1010	118
406	20240912	125700	7456773	1010	1010	1010	1010	0
407	20240912	125600	7456773	1010	1010	1010	1010	0
408	20240912	125500	7456773	1010	1010	1010	1010	0
409	20240912	125400	7456773	1010	1010	1010	1010	0
410	20240912	125300	7456773	1010	1009	1010	1009	24
411	20240912	125200	7432556	1009	1009	1009	1009	0
412	20240912	125100	7432556	1009	1008	1009	1008	2
413	20240912	125000	7430539	1009	1009	1009	1009	0
414	20240912	124900	7430539	1009	1009	1009	1009	0
415	20240912	124800	7430539	1009	1009	1009	1009	0
416	20240912	124700	7430539	1009	1009	1009	1009	0
417	20240912	124600	7430539	1009	1009	1009	1009	300
418	20240912	124500	7127839	1009	1009	1009	1009	0
419	20240912	124400	7127839	1009	1009	1009	1009	0
420	20240912	124300	7127839	1009	1009	1009	1009	0
421	20240912	124200	7127839	1009	1009	1009	1009	0
422	20240912	124100	7127839	1009	1009	1009	1009	0
423	20240912	124000	7127839	1009	1009	1009	1009	0
424	20240912	123900	7127839	1009	1009	1009	1009	0
425	20240912	123800	7127839	1009	1009	1009	1009	0
426	20240912	123700	7127839	1009	1009	1009	1009	0
427	20240912	123600	7127839	1009	1009	1009	1009	0
428	20240912	123500	7127839	1009	1009	1009	1009	0
429	20240912	123400	7127839	1009	1009	1009	1009	0
430	20240912	123300	7127839	1009	1009	1009	1009	0
431	20240912	123200	7127839	1009	1009	1009	1009	0
432	20240912	123100	7127839	1009	1009	1009	1009	0
433	20240912	123000	7127839	1009	1009	1009	1009	0
434	20240912	122900	7127839	1009	1009	1009	1009	0
435	20240912	122800	7127839	1009	1009	1009	1009	0
436	20240912	122700	7127839	1009	1009	1009	1009	0
437	20240912	122600	7127839	1009	1009	1009	1009	0
438	20240912	122500	7127839	1009	1009	1009	1009	0
439	20240912	122400	7127839	1009	1009	1009	1009	0
440	20240912	122300	7127839	1009	1009	1009	1009	0
441	20240912	122200	7127839	1009	1009	1009	1009	0
442	20240912	122100	7127839	1009	1009	1009	1009	0
443	20240912	122000	7127839	1009	1009	1009	1009	0
444	20240912	121900	7127839	1009	1009	1009	1009	0
445	20240912	121800	7127839	1009	1009	1009	1009	0
446	20240912	121700	7127839	1009	1009	1009	1009	6
447	20240912	121600	7121785	1009	1009	1009	1009	0
448	20240912	121500	7121785	1009	1009	1009	1009	0
449	20240912	121400	7121785	1009	1009	1009	1009	0
450	20240912	121300	7121785	1009	1009	1009	1009	0
451	20240912	121200	7121785	1009	1009	1009	1009	0
452	20240912	121100	7121785	1009	1009	1009	1009	0
453	20240912	121000	7121785	1009	1009	1009	1009	1
454	20240912	120900	7120776	982	982	982	982	0
455	20240912	120800	7120776	982	982	982	982	0
456	20240912	120700	7120776	982	1008	1008	982	1349
457	20240912	120600	5772108	1013	1013	1013	1013	0
458	20240912	120500	5772108	1013	1013	1013	1013	0
459	20240912	120400	5772108	1013	1013	1013	1013	0
460	20240912	120300	5772108	1013	1013	1013	1013	0
461	20240912	120200	5772108	1013	1013	1013	1013	0
462	20240912	120100	5772108	1013	1013	1013	1013	0
463	20240912	120000	5772108	1013	1013	1013	1013	0
464	20240912	115900	5772108	1013	1013	1013	1013	0
465	20240912	115800	5772108	1013	1013	1013	1013	0
466	20240912	115700	5772108	1013	1013	1013	1013	0
467	20240912	115600	5772108	1013	1013	1013	1013	0
468	20240912	115500	5772108	1013	1013	1013	1013	0
469	20240912	115400	5772108	1013	1013	1013	1013	0
470	20240912	115300	5772108	1013	1013	1013	1013	0
471	20240912	115200	5772108	1013	1013	1013	1013	0
472	20240912	115100	5772108	1013	1013	1013	1013	0
473	20240912	115000	5772108	1013	1013	1013	1013	0
474	20240912	114900	5772108	1013	1013	1013	1013	0
475	20240912	114800	5772108	1013	1013	1013	1013	0
476	20240912	114700	5772108	1013	1013	1013	1013	0
477	20240912	114600	5772108	1013	1013	1013	1013	0
478	20240912	114500	5772108	1013	1013	1013	1013	0
479	20240912	114400	5772108	1013	1013	1013	1013	0
480	20240912	114300	5772108	1013	1013	1013	1013	0
481	20240912	114200	5772108	1013	1013	1013	1013	0
482	20240912	114100	5772108	1013	1013	1013	1013	0
483	20240912	114000	5772108	1013	1013	1013	1013	0
484	20240912	113900	5772108	1013	1013	1013	1013	0
485	20240912	113800	5772108	1013	1013	1013	1013	0
486	20240912	113700	5772108	1013	1013	1013	1013	0
487	20240912	113600	5772108	1013	1013	1013	1013	0
488	20240912	113500	5772108	1013	1013	1013	1013	0
489	20240912	113400	5772108	1013	1013	1013	1013	0
490	20240912	113300	5772108	1013	1013	1013	1013	0
491	20240912	113200	5772108	1013	1013	1013	1013	0
492	20240912	113100	5772108	1013	1013	1013	1013	0
493	20240912	113000	5772108	1013	1013	1013	1013	0
494	20240912	112900	5772108	1013	1013	1013	1013	0
495	20240912	112800	5772108	1013	1013	1013	1013	0
496	20240912	112700	5772108	1013	1013	1013	1013	0
497	20240912	112600	5772108	1013	1013	1013	1013	0
498	20240912	112500	5772108	1013	1013	1013	1013	0
499	20240912	112400	5772108	1013	1013	1013	1013	0
500	20240912	112300	5772108	1013	1013	1013	1013	0
501	20240912	112200	5772108	1013	1013	1013	1013	0
502	20240912	112100	5772108	1013	1013	1013	1013	0
503	20240912	112000	5772108	1013	1013	1013	1013	0
504	20240912	111900	5772108	1013	1013	1013	1013	0
505	20240912	111800	5772108	1013	1013	1013	1013	0
506	20240912	111700	5772108	1013	1013	1013	1013	0
507	20240912	111600	5772108	1013	1013	1013	1013	0
508	20240912	111500	5772108	1013	1013	1013	1013	0
509	20240912	111400	5772108	1013	1013	1013	1013	0
510	20240912	111300	5772108	1013	1013	1013	1013	0
511	20240912	111200	5772108	1013	1013	1013	1013	0
512	20240912	111100	5772108	1013	1013	1013	1013	0
513	20240912	111000	5772108	1013	1013	1013	1013	0
514	20240912	110900	5772108	1013	1013	1013	1013	0
515	20240912	110800	5772108	1013	1013	1013	1013	0
516	20240912	110700	5772108	1013	1013	1013	1013	0
517	20240912	110600	5772108	1013	1013	1013	1013	0
518	20240912	110500	5772108	1013	1013	1013	1013	0
519	20240912	110400	5772108	1013	1013	1013	1013	0
520	20240912	110300	5772108	1013	1013	1013	1013	0
521	20240912	110200	5772108	1013	1013	1013	1013	0
522	20240912	110100	5772108	1013	1013	1013	1013	0
523	20240912	110000	5772108	1013	1013	1013	1013	1
524	20240912	105900	5771095	1008	1008	1008	1008	0
525	20240912	105800	5771095	1008	1008	1008	1008	1
526	20240912	105700	5770087	1008	1008	1008	1008	0
527	20240912	105600	5770087	1008	1008	1008	1008	0
528	20240912	105500	5770087	1008	1008	1008	1008	0
529	20240912	105400	5770087	1008	1008	1008	1008	0
530	20240912	105300	5770087	1008	1008	1008	1008	0
531	20240912	105200	5770087	1008	1008	1008	1008	0
532	20240912	105100	5770087	1008	1008	1008	1008	0
533	20240912	105000	5770087	1008	1008	1008	1008	0
534	20240912	104900	5770087	1008	1008	1008	1008	11
535	20240912	104800	5758999	1008	1008	1008	1008	0
536	20240912	104700	5758999	1008	1008	1008	1008	0
537	20240912	104600	5758999	1008	1008	1008	1008	0
538	20240912	104500	5758999	1008	1008	1008	1008	0
539	20240912	104400	5758999	1008	1008	1008	1008	0
540	20240912	104300	5758999	1008	1008	1008	1008	0
541	20240912	104200	5758999	1008	1008	1008	1008	0
542	20240912	104100	5758999	1008	1008	1008	1008	0
543	20240912	104000	5758999	1008	1008	1008	1008	0
544	20240912	103900	5758999	1008	1008	1008	1008	0
545	20240912	103800	5758999	1008	1008	1008	1008	0
546	20240912	103700	5758999	1008	1008	1008	1008	0
547	20240912	103600	5758999	1008	1008	1008	1008	0
548	20240912	103500	5758999	1008	1008	1008	1008	0
549	20240912	103400	5758999	1008	1008	1008	1008	0
550	20240912	103300	5758999	1008	1010	1010	1008	1112
551	20240912	103200	4638100	1014	1014	1014	1014	0
552	20240912	103100	4638100	1014	1014	1014	1014	0
553	20240912	103000	4638100	1014	1014	1014	1014	0
554	20240912	102900	4638100	1014	1014	1014	1014	0
555	20240912	102800	4638100	1014	1014	1014	1014	0
556	20240912	102700	4638100	1014	1014	1014	1014	0
557	20240912	102600	4638100	1014	1014	1014	1014	0
558	20240912	102500	4638100	1014	1014	1014	1014	1
559	20240912	102400	4637086	1011	1011	1011	1011	0
560	20240912	102300	4637086	1011	1011	1011	1011	0
561	20240912	102200	4637086	1011	1011	1011	1011	0
562	20240912	102100	4637086	1011	1011	1011	1011	0
563	20240912	102000	4637086	1011	1011	1011	1011	0
564	20240912	101900	4637086	1011	1011	1011	1011	0
565	20240912	101800	4637086	1011	1011	1011	1011	0
566	20240912	101700	4637086	1011	1011	1011	1011	0
567	20240912	101600	4637086	1011	1011	1011	1011	0
568	20240912	101500	4637086	1011	1011	1011	1011	0
569	20240912	101400	4637086	1011	1011	1011	1011	0
570	20240912	101300	4637086	1011	1011	1011	1011	0
571	20240912	101200	4637086	1011	1011	1011	1011	0
572	20240912	101100	4637086	1011	1011	1011	1011	0
573	20240912	101000	4637086	1011	1012	1012	1011	678
574	20240912	100900	3950954	1014	1014	1014	1014	0
575	20240912	100800	3950954	1014	1014	1014	1014	0
576	20240912	100700	3950954	1014	1014	1014	1014	0
577	20240912	100600	3950954	1014	1014	1014	1014	0
578	20240912	100500	3950954	1014	1014	1014	1014	0
579	20240912	100400	3950954	1014	1014	1014	1014	0
580	20240912	100300	3950954	1014	1014	1014	1014	0
581	20240912	100200	3950954	1014	1014	1014	1014	0
582	20240912	100100	3950954	1014	1014	1014	1014	0
583	20240912	100000	3950954	1014	1014	1014	1014	0
584	20240912	095900	3950954	1014	1014	1014	1014	1
585	20240912	095800	3949940	1012	1012	1012	1012	0
586	20240912	095700	3949940	1012	1012	1012	1012	0
587	20240912	095600	3949940	1012	1012	1012	1012	1201
588	20240912	095500	2734528	1012	1012	1012	1012	0
589	20240912	095400	2734528	1012	1012	1012	1012	0
590	20240912	095300	2734528	1012	1012	1012	1012	799
591	20240912	095200	1925940	1014	1014	1014	1014	0
592	20240912	095100	1925940	1014	1014	1014	1014	0
593	20240912	095000	1925940	1014	1014	1014	1014	0
594	20240912	094900	1925940	1014	1014	1014	1014	0
595	20240912	094800	1925940	1014	1014	1014	1014	0
596	20240912	094700	1925940	1014	1014	1014	1014	0
597	20240912	094600	1925940	1014	1014	1014	1014	0
598	20240912	094500	1925940	1014	1014	1014	1014	0
599	20240912	094400	1925940	1014	1014	1014	1014	0
600	20240912	094300	1925940	1014	1014	1014	1014	0
601	20240912	094200	1925940	1014	1014	1014	1014	0
602	20240912	094100	1925940	1014	1014	1014	1014	0
603	20240912	094000	1925940	1014	1014	1014	1014	0
604	20240912	093900	1925940	1014	1014	1014	1014	0
605	20240912	093800	1925940	1014	1014	1014	1014	1
606	20240912	093700	1924926	1012	1012	1012	1012	1
607	20240912	093600	1923914	1015	1015	1015	1015	0
608	20240912	093500	1923914	1015	1015	1015	1015	0
609	20240912	093400	1923914	1015	1015	1015	1015	0
610	20240912	093300	1923914	1015	1015	1015	1015	0
611	20240912	093200	1923914	1015	1015	1015	1015	0
612	20240912	093100	1923914	1015	1015	1015	1015	0
613	20240912	093000	1923914	1015	1015	1015	1015	0
614	20240912	092900	1923914	1015	1015	1015	1015	0
615	20240912	092800	1923914	1015	1015	1015	1015	0
616	20240912	092700	1923914	1015	1015	1015	1015	0
617	20240912	092600	1923914	1015	1015	1015	1015	0
618	20240912	092500	1923914	1015	1015	1015	1015	0
619	20240912	092400	1923914	1015	1015	1015	1015	0
620	20240912	092300	1923914	1015	1015	1015	1015	0
621	20240912	092200	1923914	1015	1015	1015	1015	0
622	20240912	092100	1923914	1015	1015	1015	1015	0
623	20240912	092000	1923914	1015	1015	1015	1015	0
624	20240912	091900	1923914	1015	1015	1015	1015	0
625	20240912	091800	1923914	1015	1015	1015	1015	0
626	20240912	091700	1923914	1015	1015	1015	1015	0
627	20240912	091600	1923914	1015	1015	1015	1015	0
628	20240912	091500	1923914	1015	1015	1015	1015	0
629	20240912	091400	1923914	1015	1015	1015	1015	33
630	20240912	091300	1890419	1015	1015	1015	1015	0
631	20240912	091200	1890419	1015	1015	1015	1015	0
632	20240912	091100	1890419	1015	1015	1015	1015	0
633	20240912	091000	1890419	1015	1012	1015	1012	249
634	20240912	090900	1638428	1012	1012	1012	1012	31
635	20240912	090800	1607056	1012	1012	1012	1012	0
636	20240912	090700	1607056	1012	1012	1012	1012	20
637	20240912	090600	1586816	1012	1012	1012	1012	1100
638	20240912	090500	473616	1012	1012	1012	1012	0
639	20240912	090400	473616	1012	1012	1012	1012	0
640	20240912	090300	473616	1012	1012	1012	1012	2
641	20240912	090200	471592	1012	1012	1012	1012	0
642	20240912	090100	471592	1012	1012	1012	1012	0
643	20240912	090000	471592	1012	1012	1012	1012	466