KissMeData/001810/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	183500	8130945	1673	1673	1673	1673	144
3	20240913	183400	8130945	1673	1673	1673	1673	0
4	20240913	183300	8130945	1673	1673	1673	1673	0
5	20240913	183200	8130945	1673	1673	1673	1673	0
6	20240913	183100	8130945	1673	1673	1673	1673	0
7	20240913	183000	8130945	1673	1673	1673	1673	0
8	20240913	182900	8130945	1673	1673	1673	1673	0
9	20240913	182800	8130945	1673	1673	1673	1673	0
10	20240913	182700	8130945	1673	1673	1673	1673	0
11	20240913	182600	8130945	1673	1673	1673	1673	0
12	20240913	182500	8130945	1673	1673	1673	1673	0
13	20240913	182400	8130945	1673	1673	1673	1673	0
14	20240913	182300	8130945	1673	1673	1673	1673	0
15	20240913	182200	8130945	1673	1673	1673	1673	0
16	20240913	182100	8130945	1673	1673	1673	1673	0
17	20240913	182000	8130945	1673	1673	1673	1673	0
18	20240913	181900	8130945	1673	1673	1673	1673	0
19	20240913	181800	8130945	1673	1673	1673	1673	0
20	20240913	181700	8130945	1673	1673	1673	1673	0
21	20240913	181600	8130945	1673	1673	1673	1673	0
22	20240913	181500	8130945	1673	1673	1673	1673	0
23	20240913	181400	8130945	1673	1673	1673	1673	0
24	20240913	181300	8130945	1673	1673	1673	1673	0
25	20240913	181200	8130945	1673	1673	1673	1673	0
26	20240913	181100	8130945	1673	1673	1673	1673	0
27	20240913	181000	8130945	1673	1673	1673	1673	0
28	20240913	180900	8130945	1673	1673	1673	1673	0
29	20240913	180800	8130945	1673	1673	1673	1673	0
30	20240913	180700	8130945	1673	1673	1673	1673	0
31	20240913	180600	8130945	1673	1673	1673	1673	0
32	20240913	180500	8130945	1673	1673	1673	1673	144
33	20240913	180400	8130945	1673	1673	1673	1673	0
34	20240913	180300	8130945	1673	1673	1673	1673	0
35	20240913	180200	8130945	1673	1673	1673	1673	0
36	20240913	180100	8130945	1673	1673	1673	1673	0
37	20240913	180000	8130945	1673	1673	1673	1673	0
38	20240913	175900	8130945	1673	1673	1673	1673	0
39	20240913	175800	8130945	1673	1673	1673	1673	0
40	20240913	175700	8130945	1673	1673	1673	1673	0
41	20240913	175600	8130945	1673	1673	1673	1673	0
42	20240913	175500	8130945	1673	1673	1673	1673	0
43	20240913	175400	8130945	1673	1673	1673	1673	0
44	20240913	175300	8130945	1673	1673	1673	1673	0
45	20240913	175200	8130945	1673	1673	1673	1673	0
46	20240913	175100	8130945	1673	1673	1673	1673	0
47	20240913	175000	8130945	1673	1673	1673	1673	0
48	20240913	174900	8130945	1673	1673	1673	1673	0
49	20240913	174800	8130945	1673	1673	1673	1673	0
50	20240913	174700	8130945	1673	1673	1673	1673	0
51	20240913	174600	8130945	1673	1673	1673	1673	0
52	20240913	174500	8130945	1673	1673	1673	1673	0
53	20240913	174400	8130945	1673	1673	1673	1673	0
54	20240913	174300	8130945	1673	1673	1673	1673	0
55	20240913	174200	8130945	1673	1673	1673	1673	0
56	20240913	174100	8130945	1673	1673	1673	1673	0
57	20240913	174000	8130945	1673	1673	1673	1673	0
58	20240913	173900	8130945	1673	1673	1673	1673	0
59	20240913	173800	8130945	1673	1673	1673	1673	0
60	20240913	173700	8130945	1673	1673	1673	1673	0
61	20240913	173600	8130945	1673	1673	1673	1673	0
62	20240913	173500	8130945	1673	1673	1673	1673	144
63	20240913	173400	8130945	1673	1673	1673	1673	0
64	20240913	173300	8130945	1673	1673	1673	1673	0
65	20240913	173200	8130945	1673	1673	1673	1673	0
66	20240913	173100	8130945	1673	1673	1673	1673	0
67	20240913	173000	8130945	1673	1673	1673	1673	0
68	20240913	172900	8130945	1673	1673	1673	1673	0
69	20240913	172800	8130945	1673	1673	1673	1673	0
70	20240913	172700	8130945	1673	1673	1673	1673	0
71	20240913	172600	8130945	1673	1673	1673	1673	0
72	20240913	172500	8130945	1673	1673	1673	1673	0
73	20240913	172400	8130945	1673	1673	1673	1673	0
74	20240913	172300	8130945	1673	1673	1673	1673	0
75	20240913	172200	8130945	1673	1673	1673	1673	0
76	20240913	172100	8130945	1673	1673	1673	1673	0
77	20240913	172000	8130945	1673	1673	1673	1673	0
78	20240913	171900	8130945	1673	1673	1673	1673	0
79	20240913	171800	8130945	1673	1673	1673	1673	0
80	20240913	171700	8130945	1673	1673	1673	1673	0
81	20240913	171600	8130945	1673	1673	1673	1673	0
82	20240913	171500	8130945	1673	1673	1673	1673	0
83	20240913	171400	8130945	1673	1673	1673	1673	0
84	20240913	171300	8130945	1673	1673	1673	1673	0
85	20240913	171200	8130945	1673	1673	1673	1673	0
86	20240913	171100	8130945	1673	1673	1673	1673	0
87	20240913	171000	8130945	1673	1673	1673	1673	0
88	20240913	170900	8130945	1673	1673	1673	1673	0
89	20240913	170800	8130945	1673	1673	1673	1673	0
90	20240913	170700	8130945	1673	1673	1673	1673	0
91	20240913	170600	8130945	1673	1673	1673	1673	0
92	20240913	170500	8130945	1673	1673	1673	1673	144
93	20240913	170400	8130945	1673	1673	1673	1673	0
94	20240913	170300	8130945	1673	1673	1673	1673	0
95	20240913	170200	8130945	1673	1673	1673	1673	0
96	20240913	170100	8130945	1673	1673	1673	1673	0
97	20240913	170000	8130945	1673	1673	1673	1673	0
98	20240913	165900	8130945	1673	1673	1673	1673	0
99	20240913	165800	8130945	1673	1673	1673	1673	0
100	20240913	165700	8130945	1673	1673	1673	1673	0
101	20240913	165600	8130945	1673	1673	1673	1673	0
102	20240913	165500	8130945	1673	1673	1673	1673	0
103	20240913	165400	8130945	1673	1673	1673	1673	0
104	20240913	165300	8130945	1673	1673	1673	1673	0
105	20240913	165200	8130945	1673	1673	1673	1673	0
106	20240913	165100	8130945	1673	1673	1673	1673	0
107	20240913	165000	8130945	1673	1673	1673	1673	0
108	20240913	164900	8130945	1673	1673	1673	1673	0
109	20240913	164800	8130945	1673	1673	1673	1673	0
110	20240913	164700	8130945	1673	1673	1673	1673	0
111	20240913	164600	8130945	1673	1673	1673	1673	0
112	20240913	164500	8130945	1673	1673	1673	1673	0
113	20240913	164400	8130945	1673	1673	1673	1673	0
114	20240913	164300	8130945	1673	1673	1673	1673	0
115	20240913	164200	8130945	1673	1673	1673	1673	0
116	20240913	164100	8130945	1673	1673	1673	1673	0
117	20240913	164000	8130945	1673	1673	1673	1673	0
118	20240913	163900	8130945	1673	1673	1673	1673	0
119	20240913	163800	8130945	1673	1673	1673	1673	0
120	20240913	163700	8130945	1673	1673	1673	1673	0
121	20240913	163600	8130945	1673	1673	1673	1673	0
122	20240913	163500	8130945	1673	1673	1673	1673	144
123	20240913	163400	8130945	1673	1673	1673	1673	0
124	20240913	163300	8130945	1673	1673	1673	1673	0
125	20240913	163200	8130945	1673	1673	1673	1673	0
126	20240913	163100	8130945	1673	1673	1673	1673	0
127	20240913	163000	8130945	1673	1673	1673	1673	0
128	20240913	162900	8130945	1673	1673	1673	1673	0
129	20240913	162800	8130945	1673	1673	1673	1673	0
130	20240913	162700	8130945	1673	1673	1673	1673	0
131	20240913	162600	8130945	1673	1673	1673	1673	0
132	20240913	162500	8130945	1673	1673	1673	1673	0
133	20240913	162400	8130945	1673	1673	1673	1673	0
134	20240913	162300	8130945	1673	1673	1673	1673	0
135	20240913	162200	8130945	1673	1673	1673	1673	0
136	20240913	162100	8130945	1673	1673	1673	1673	0
137	20240913	162000	8130945	1673	1673	1673	1673	0
138	20240913	161900	8130945	1673	1673	1673	1673	0
139	20240913	161800	8130945	1673	1673	1673	1673	0
140	20240913	161700	8130945	1673	1673	1673	1673	0
141	20240913	161600	8130945	1673	1673	1673	1673	0
142	20240913	161500	8130945	1673	1673	1673	1673	0
143	20240913	161400	8130945	1673	1673	1673	1673	0
144	20240913	161300	8130945	1673	1673	1673	1673	0
145	20240913	161200	8130945	1673	1673	1673	1673	0
146	20240913	161100	8130945	1673	1673	1673	1673	0
147	20240913	161000	8130945	1673	1673	1673	1673	0
148	20240913	160900	8130945	1673	1673	1673	1673	0
149	20240913	160800	8130945	1673	1673	1673	1673	0
150	20240913	160700	8130945	1673	1673	1673	1673	0
151	20240913	160600	8130945	1673	1673	1673	1673	0
152	20240913	160500	8130945	1673	1673	1673	1673	144
153	20240913	160400	8130945	1673	1673	1673	1673	0
154	20240913	160300	8130945	1673	1673	1673	1673	0
155	20240913	160200	8130945	1673	1673	1673	1673	0
156	20240913	160100	8130945	1673	1673	1673	1673	0
157	20240913	160000	8130945	1673	1673	1673	1673	0
158	20240913	155900	8130945	1673	1673	1673	1673	0
159	20240913	155800	8130945	1673	1673	1673	1673	0
160	20240913	155700	8130945	1673	1673	1673	1673	0
161	20240913	155600	8130945	1673	1673	1673	1673	0
162	20240913	155500	8130945	1673	1673	1673	1673	0
163	20240913	155400	8130945	1673	1673	1673	1673	0
164	20240913	155300	8130945	1673	1673	1673	1673	0
165	20240913	155200	8130945	1673	1673	1673	1673	0
166	20240913	155100	8130945	1673	1673	1673	1673	0
167	20240913	155000	8130945	1673	1673	1673	1673	0
168	20240913	154900	8130945	1673	1673	1673	1673	0
169	20240913	154800	8130945	1673	1673	1673	1673	0
170	20240913	154700	8130945	1673	1673	1673	1673	0
171	20240913	154600	8130945	1673	1673	1673	1673	0
172	20240913	154500	8130945	1673	1673	1673	1673	0
173	20240913	154400	8130945	1673	1673	1673	1673	0
174	20240913	154300	8130945	1673	1673	1673	1673	0
175	20240913	154200	8130945	1673	1673	1673	1673	0
176	20240913	154100	8130945	1673	1673	1673	1673	0
177	20240913	154000	8130945	1673	1673	1673	1673	0
178	20240913	153900	8130945	1673	1673	1673	1673	0
179	20240913	153800	8130945	1673	1673	1673	1673	0
180	20240913	153700	8130945	1673	1673	1673	1673	0
181	20240913	153600	8130945	1673	1673	1673	1673	0
182	20240913	153500	8130945	1673	1673	1673	1673	144
183	20240913	153400	8130945	1673	1673	1673	1673	0
184	20240913	153300	8130945	1673	1673	1673	1673	0
185	20240913	153200	8130945	1673	1673	1673	1673	0
186	20240913	153100	8130945	1673	1673	1673	1673	0
187	20240913	153000	8130945	1673	1673	1673	1673	144
188	20240913	152900	7890033	1672	1672	1672	1672	0
189	20240913	152800	7890033	1672	1672	1672	1672	0
190	20240913	152700	7890033	1672	1672	1672	1672	0
191	20240913	152600	7890033	1672	1672	1672	1672	0
192	20240913	152500	7890033	1672	1672	1672	1672	0
193	20240913	152400	7890033	1672	1672	1672	1672	0
194	20240913	152300	7890033	1672	1672	1672	1672	0
195	20240913	152200	7890033	1672	1672	1672	1672	0
196	20240913	152100	7890033	1672	1672	1672	1672	0
197	20240913	152000	7890033	1672	1672	1672	1672	0
198	20240913	151900	7890033	1672	1672	1672	1672	0
199	20240913	151800	7890033	1672	1672	1672	1672	0
200	20240913	151700	7890033	1672	1672	1672	1672	0
201	20240913	151600	7890033	1672	1672	1672	1672	0
202	20240913	151500	7890033	1672	1672	1672	1672	0
203	20240913	151400	7890033	1672	1672	1672	1672	0
204	20240913	151300	7890033	1672	1672	1672	1672	0
205	20240913	151200	7890033	1672	1672	1672	1672	0
206	20240913	151100	7890033	1672	1672	1672	1672	0
207	20240913	151000	7890033	1672	1672	1672	1672	0
208	20240913	150900	7890033	1672	1672	1672	1672	1
209	20240913	150800	7888361	1671	1671	1671	1671	0
210	20240913	150700	7888361	1671	1671	1671	1671	2
211	20240913	150600	7885019	1671	1671	1671	1671	30
212	20240913	150500	7834889	1672	1672	1672	1672	1
213	20240913	150400	7833217	1671	1671	1671	1671	0
214	20240913	150300	7833217	1671	1671	1671	1671	0
215	20240913	150200	7833217	1671	1671	1671	1671	0
216	20240913	150100	7833217	1671	1671	1671	1671	6
217	20240913	150000	7823191	1672	1672	1672	1672	0
218	20240913	145900	7823191	1672	1672	1672	1672	0
219	20240913	145800	7823191	1672	1672	1672	1672	0
220	20240913	145700	7823191	1672	1672	1672	1672	0
221	20240913	145600	7823191	1672	1672	1672	1672	0
222	20240913	145500	7823191	1672	1672	1672	1672	0
223	20240913	145400	7823191	1672	1672	1672	1672	0
224	20240913	145300	7823191	1672	1672	1672	1672	0
225	20240913	145200	7823191	1672	1672	1672	1672	0
226	20240913	145100	7823191	1672	1672	1672	1672	0
227	20240913	145000	7823191	1672	1672	1672	1672	0
228	20240913	144900	7823191	1672	1672	1672	1672	0
229	20240913	144800	7823191	1672	1672	1672	1672	0
230	20240913	144700	7823191	1672	1672	1672	1672	0
231	20240913	144600	7823191	1672	1672	1672	1672	0
232	20240913	144500	7823191	1672	1672	1672	1672	1
233	20240913	144400	7821519	1671	1671	1671	1671	60
234	20240913	144300	7721259	1671	1671	1671	1671	110
235	20240913	144200	7537449	1671	1671	1671	1671	30
236	20240913	144100	7487319	1671	1671	1671	1671	0
237	20240913	144000	7487319	1671	1671	1671	1671	0
238	20240913	143900	7487319	1671	1671	1671	1671	10
239	20240913	143800	7470609	1671	1671	1671	1671	0
240	20240913	143700	7470609	1671	1671	1671	1671	0
241	20240913	143600	7470609	1671	1671	1671	1671	0
242	20240913	143500	7470609	1671	1671	1671	1671	0
243	20240913	143400	7470609	1671	1671	1671	1671	0
244	20240913	143300	7470609	1671	1671	1671	1671	0
245	20240913	143200	7470609	1671	1671	1671	1671	0
246	20240913	143100	7470609	1671	1671	1671	1671	0
247	20240913	143000	7470609	1671	1671	1671	1671	0
248	20240913	142900	7470609	1671	1671	1671	1671	20
249	20240913	142800	7437189	1671	1671	1671	1671	0
250	20240913	142700	7437189	1671	1671	1671	1671	0
251	20240913	142600	7437189	1671	1671	1671	1671	0
252	20240913	142500	7437189	1671	1671	1671	1671	0
253	20240913	142400	7437189	1671	1671	1671	1671	0
254	20240913	142300	7437189	1671	1671	1671	1671	0
255	20240913	142200	7437189	1671	1671	1671	1671	0
256	20240913	142100	7437189	1671	1671	1671	1671	0
257	20240913	142000	7437189	1671	1671	1671	1671	12
258	20240913	141900	7417137	1671	1671	1671	1671	0
259	20240913	141800	7417137	1671	1671	1671	1671	3
260	20240913	141700	7412124	1671	1671	1671	1671	0
261	20240913	141600	7412124	1671	1671	1671	1671	0
262	20240913	141500	7412124	1671	1671	1671	1671	0
263	20240913	141400	7412124	1671	1671	1671	1671	0
264	20240913	141300	7412124	1671	1671	1671	1671	0
265	20240913	141200	7412124	1671	1671	1671	1671	0
266	20240913	141100	7412124	1671	1671	1671	1671	0
267	20240913	141000	7412124	1671	1671	1671	1671	0
268	20240913	140900	7412124	1671	1671	1671	1671	0
269	20240913	140800	7412124	1671	1671	1671	1671	0
270	20240913	140700	7412124	1671	1670	1671	1670	16
271	20240913	140600	7385402	1670	1670	1670	1670	135
272	20240913	140500	7159952	1669	1669	1669	1669	0
273	20240913	140400	7159952	1669	1669	1669	1669	2319
274	20240913	140300	3289541	1670	1670	1670	1670	0
275	20240913	140200	3289541	1670	1670	1670	1670	0
276	20240913	140100	3289541	1670	1670	1670	1670	7
277	20240913	140000	3277851	1670	1670	1670	1670	0
278	20240913	135900	3277851	1670	1670	1670	1670	0
279	20240913	135800	3277851	1670	1670	1670	1670	1
280	20240913	135700	3276181	1669	1669	1669	1669	0
281	20240913	135600	3276181	1669	1669	1669	1669	0
282	20240913	135500	3276181	1669	1669	1669	1669	0
283	20240913	135400	3276181	1669	1669	1669	1669	48
284	20240913	135300	3196069	1669	1669	1669	1669	0
285	20240913	135200	3196069	1669	1669	1669	1669	0
286	20240913	135100	3196069	1669	1669	1669	1669	0
287	20240913	135000	3196069	1669	1669	1669	1669	0
288	20240913	134900	3196069	1669	1669	1669	1669	0
289	20240913	134800	3196069	1669	1669	1669	1669	0
290	20240913	134700	3196069	1669	1669	1669	1669	0
291	20240913	134600	3196069	1669	1669	1669	1669	0
292	20240913	134500	3196069	1669	1669	1669	1669	0
293	20240913	134400	3196069	1669	1669	1669	1669	0
294	20240913	134300	3196069	1669	1669	1669	1669	0
295	20240913	134200	3196069	1669	1669	1669	1669	0
296	20240913	134100	3196069	1669	1669	1669	1669	0
297	20240913	134000	3196069	1669	1669	1669	1669	0
298	20240913	133900	3196069	1669	1669	1669	1669	1
299	20240913	133800	3194400	1669	1669	1669	1669	1
300	20240913	133700	3192731	1670	1670	1670	1670	0
301	20240913	133600	3192731	1670	1670	1670	1670	0
302	20240913	133500	3192731	1670	1670	1670	1670	0
303	20240913	133400	3192731	1670	1670	1670	1670	0
304	20240913	133300	3192731	1670	1670	1670	1670	0
305	20240913	133200	3192731	1670	1670	1670	1670	0
306	20240913	133100	3192731	1670	1670	1670	1670	0
307	20240913	133000	3192731	1670	1670	1670	1670	0
308	20240913	132900	3192731	1670	1670	1670	1670	0
309	20240913	132800	3192731	1670	1670	1670	1670	0
310	20240913	132700	3192731	1670	1670	1670	1670	2
311	20240913	132600	3189391	1670	1670	1670	1670	1
312	20240913	132500	3187721	1670	1670	1670	1670	0
313	20240913	132400	3187721	1670	1670	1670	1670	0
314	20240913	132300	3187721	1670	1670	1670	1670	0
315	20240913	132200	3187721	1670	1670	1670	1670	0
316	20240913	132100	3187721	1670	1670	1670	1670	0
317	20240913	132000	3187721	1670	1670	1670	1670	0
318	20240913	131900	3187721	1670	1670	1670	1670	3
319	20240913	131800	3182711	1670	1670	1670	1670	130
320	20240913	131700	2965611	1670	1670	1670	1670	300
321	20240913	131600	2464611	1670	1669	1670	1669	500
322	20240913	131500	1629632	1669	1669	1669	1669	1
323	20240913	131400	1627963	1670	1670	1670	1670	0
324	20240913	131300	1627963	1670	1670	1670	1670	0
325	20240913	131200	1627963	1670	1670	1670	1670	0
326	20240913	131100	1627963	1670	1670	1670	1670	0
327	20240913	131000	1627963	1670	1670	1670	1670	0
328	20240913	130900	1627963	1670	1670	1670	1670	0
329	20240913	130800	1627963	1670	1670	1670	1670	0
330	20240913	130700	1627963	1670	1670	1670	1670	0
331	20240913	130600	1627963	1670	1670	1670	1670	0
332	20240913	130500	1627963	1670	1670	1670	1670	0
333	20240913	130400	1627963	1670	1670	1670	1670	0
334	20240913	130300	1627963	1670	1670	1670	1670	0
335	20240913	130200	1627963	1670	1670	1670	1670	0
336	20240913	130100	1627963	1670	1670	1670	1670	0
337	20240913	130000	1627963	1670	1670	1670	1670	0
338	20240913	125900	1627963	1670	1670	1670	1670	0
339	20240913	125800	1627963	1670	1670	1670	1670	0
340	20240913	125700	1627963	1670	1670	1670	1670	0
341	20240913	125600	1627963	1670	1670	1670	1670	0
342	20240913	125500	1627963	1670	1670	1670	1670	0
343	20240913	125400	1627963	1670	1670	1670	1670	0
344	20240913	125300	1627963	1670	1670	1670	1670	0
345	20240913	125200	1627963	1670	1670	1670	1670	0
346	20240913	125100	1627963	1670	1670	1670	1670	0
347	20240913	125000	1627963	1670	1670	1670	1670	0
348	20240913	124900	1627963	1670	1670	1670	1670	0
349	20240913	124800	1627963	1670	1670	1670	1670	0
350	20240913	124700	1627963	1670	1670	1670	1670	0
351	20240913	124600	1627963	1670	1670	1670	1670	0
352	20240913	124500	1627963	1670	1670	1670	1670	0
353	20240913	124400	1627963	1670	1670	1670	1670	0
354	20240913	124300	1627963	1670	1670	1670	1670	0
355	20240913	124200	1627963	1670	1670	1670	1670	0
356	20240913	124100	1627963	1670	1670	1670	1670	0
357	20240913	124000	1627963	1670	1670	1670	1670	0
358	20240913	123900	1627963	1670	1670	1670	1670	0
359	20240913	123800	1627963	1670	1670	1670	1670	0
360	20240913	123700	1627963	1670	1670	1670	1670	0
361	20240913	123600	1627963	1670	1670	1670	1670	0
362	20240913	123500	1627963	1670	1670	1670	1670	0
363	20240913	123400	1627963	1670	1670	1670	1670	0
364	20240913	123300	1627963	1670	1670	1670	1670	0
365	20240913	123200	1627963	1670	1670	1670	1670	0
366	20240913	123100	1627963	1670	1670	1670	1670	0
367	20240913	123000	1627963	1670	1670	1670	1670	0
368	20240913	122900	1627963	1670	1670	1670	1670	0
369	20240913	122800	1627963	1670	1670	1670	1670	0
370	20240913	122700	1627963	1670	1670	1670	1670	0
371	20240913	122600	1627963	1670	1670	1670	1670	0
372	20240913	122500	1627963	1670	1670	1670	1670	0
373	20240913	122400	1627963	1670	1670	1670	1670	0
374	20240913	122300	1627963	1670	1670	1670	1670	0
375	20240913	122200	1627963	1670	1670	1670	1670	0
376	20240913	122100	1627963	1670	1670	1670	1670	0
377	20240913	122000	1627963	1670	1670	1670	1670	0
378	20240913	121900	1627963	1670	1670	1670	1670	0
379	20240913	121800	1627963	1670	1670	1670	1670	0
380	20240913	121700	1627963	1670	1670	1670	1670	0
381	20240913	121600	1627963	1670	1670	1670	1670	0
382	20240913	121500	1627963	1670	1670	1670	1670	0
383	20240913	121400	1627963	1670	1670	1670	1670	0
384	20240913	121300	1627963	1670	1670	1670	1670	0
385	20240913	121200	1627963	1670	1670	1670	1670	0
386	20240913	121100	1627963	1670	1670	1670	1670	0
387	20240913	121000	1627963	1670	1670	1670	1670	0
388	20240913	120900	1627963	1670	1670	1670	1670	0
389	20240913	120800	1627963	1670	1670	1670	1670	0
390	20240913	120700	1627963	1670	1670	1670	1670	0
391	20240913	120600	1627963	1670	1670	1670	1670	20
392	20240913	120500	1594563	1670	1670	1670	1670	0
393	20240913	120400	1594563	1670	1670	1670	1670	0
394	20240913	120300	1594563	1670	1670	1670	1670	0
395	20240913	120200	1594563	1670	1669	1670	1669	400
396	20240913	120100	926565	1670	1670	1670	1670	0
397	20240913	120000	926565	1670	1670	1670	1670	0
398	20240913	115900	926565	1670	1670	1670	1670	0
399	20240913	115800	926565	1670	1670	1670	1670	0
400	20240913	115700	926565	1670	1670	1670	1670	0
401	20240913	115600	926565	1670	1670	1670	1670	0
402	20240913	115500	926565	1670	1670	1670	1670	0
403	20240913	115400	926565	1670	1670	1670	1670	0
404	20240913	115300	926565	1670	1670	1670	1670	0
405	20240913	115200	926565	1670	1670	1670	1670	0
406	20240913	115100	926565	1670	1670	1670	1670	0
407	20240913	115000	926565	1670	1670	1670	1670	0
408	20240913	114900	926565	1670	1670	1670	1670	0
409	20240913	114800	926565	1670	1670	1670	1670	0
410	20240913	114700	926565	1670	1670	1670	1670	0
411	20240913	114600	926565	1670	1670	1670	1670	0
412	20240913	114500	926565	1670	1670	1670	1670	0
413	20240913	114400	926565	1670	1670	1670	1670	0
414	20240913	114300	926565	1670	1670	1670	1670	0
415	20240913	114200	926565	1670	1670	1670	1670	0
416	20240913	114100	926565	1670	1670	1670	1670	0
417	20240913	114000	926565	1670	1670	1670	1670	0
418	20240913	113900	926565	1670	1670	1670	1670	0
419	20240913	113800	926565	1670	1670	1670	1670	0
420	20240913	113700	926565	1670	1670	1670	1670	0
421	20240913	113600	926565	1670	1670	1670	1670	0
422	20240913	113500	926565	1670	1670	1670	1670	0
423	20240913	113400	926565	1670	1670	1670	1670	0
424	20240913	113300	926565	1670	1670	1670	1670	0
425	20240913	113200	926565	1670	1670	1670	1670	0
426	20240913	113100	926565	1670	1670	1670	1670	0
427	20240913	113000	926565	1670	1670	1670	1670	0
428	20240913	112900	926565	1670	1670	1670	1670	0
429	20240913	112800	926565	1670	1670	1670	1670	0
430	20240913	112700	926565	1670	1670	1670	1670	0
431	20240913	112600	926565	1670	1670	1670	1670	0
432	20240913	112500	926565	1670	1670	1670	1670	0
433	20240913	112400	926565	1670	1670	1670	1670	0
434	20240913	112300	926565	1670	1670	1670	1670	0
435	20240913	112200	926565	1670	1670	1670	1670	0
436	20240913	112100	926565	1670	1670	1670	1670	0
437	20240913	112000	926565	1670	1670	1670	1670	0
438	20240913	111900	926565	1670	1670	1670	1670	0
439	20240913	111800	926565	1670	1670	1670	1670	0
440	20240913	111700	926565	1670	1670	1670	1670	0
441	20240913	111600	926565	1670	1670	1670	1670	0
442	20240913	111500	926565	1670	1670	1670	1670	0
443	20240913	111400	926565	1670	1670	1670	1670	0
444	20240913	111300	926565	1670	1670	1670	1670	0
445	20240913	111200	926565	1670	1670	1670	1670	0
446	20240913	111100	926565	1670	1670	1670	1670	0
447	20240913	111000	926565	1670	1670	1670	1670	0
448	20240913	110900	926565	1670	1670	1670	1670	0
449	20240913	110800	926565	1670	1670	1670	1670	0
450	20240913	110700	926565	1670	1670	1670	1670	0
451	20240913	110600	926565	1670	1670	1670	1670	0
452	20240913	110500	926565	1670	1670	1670	1670	0
453	20240913	110400	926565	1670	1670	1670	1670	1
454	20240913	110300	924895	1660	1660	1660	1660	0
455	20240913	110200	924895	1660	1660	1660	1660	0
456	20240913	110100	924895	1660	1660	1660	1660	0
457	20240913	110000	924895	1660	1660	1660	1660	0
458	20240913	105900	924895	1660	1660	1660	1660	0
459	20240913	105800	924895	1660	1660	1660	1660	0
460	20240913	105700	924895	1660	1660	1660	1660	10
461	20240913	105600	908295	1660	1660	1660	1660	0
462	20240913	105500	908295	1660	1660	1660	1660	0
463	20240913	105400	908295	1660	1660	1660	1660	0
464	20240913	105300	908295	1660	1660	1660	1660	0
465	20240913	105200	908295	1660	1660	1660	1660	0
466	20240913	105100	908295	1660	1660	1660	1660	0
467	20240913	105000	908295	1660	1660	1660	1660	0
468	20240913	104900	908295	1660	1660	1660	1660	0
469	20240913	104800	908295	1660	1660	1660	1660	0
470	20240913	104700	908295	1660	1660	1660	1660	0
471	20240913	104600	908295	1660	1660	1660	1660	0
472	20240913	104500	908295	1660	1660	1660	1660	0
473	20240913	104400	908295	1660	1660	1660	1660	0
474	20240913	104300	908295	1660	1660	1660	1660	0
475	20240913	104200	908295	1660	1660	1660	1660	0
476	20240913	104100	908295	1660	1660	1660	1660	0
477	20240913	104000	908295	1660	1660	1660	1660	0
478	20240913	103900	908295	1660	1660	1660	1660	0
479	20240913	103800	908295	1660	1660	1660	1660	0
480	20240913	103700	908295	1660	1660	1660	1660	0
481	20240913	103600	908295	1660	1660	1660	1660	0
482	20240913	103500	908295	1660	1660	1660	1660	58
483	20240913	103400	812015	1670	1670	1670	1670	0
484	20240913	103300	812015	1670	1670	1670	1670	0
485	20240913	103200	812015	1670	1670	1670	1670	0
486	20240913	103100	812015	1670	1670	1670	1670	0
487	20240913	103000	812015	1670	1670	1670	1670	0
488	20240913	102900	812015	1670	1670	1670	1670	0
489	20240913	102800	812015	1670	1670	1670	1670	0
490	20240913	102700	812015	1670	1670	1670	1670	0
491	20240913	102600	812015	1670	1670	1670	1670	0
492	20240913	102500	812015	1670	1670	1670	1670	0
493	20240913	102400	812015	1670	1670	1670	1670	0
494	20240913	102300	812015	1670	1670	1670	1670	0
495	20240913	102200	812015	1670	1670	1670	1670	0
496	20240913	102100	812015	1670	1670	1670	1670	0
497	20240913	102000	812015	1670	1670	1670	1670	0
498	20240913	101900	812015	1670	1670	1670	1670	0
499	20240913	101800	812015	1670	1670	1670	1670	1
500	20240913	101700	810345	1670	1670	1670	1670	0
501	20240913	101600	810345	1670	1670	1670	1670	0
502	20240913	101500	810345	1670	1670	1670	1670	0
503	20240913	101400	810345	1670	1670	1670	1670	0
504	20240913	101300	810345	1670	1670	1670	1670	0
505	20240913	101200	810345	1670	1670	1670	1670	0
506	20240913	101100	810345	1670	1670	1670	1670	0
507	20240913	101000	810345	1670	1670	1670	1670	0
508	20240913	100900	810345	1670	1670	1670	1670	0
509	20240913	100800	810345	1670	1670	1670	1670	0
510	20240913	100700	810345	1670	1670	1670	1670	0
511	20240913	100600	810345	1670	1670	1670	1670	0
512	20240913	100500	810345	1670	1670	1670	1670	0
513	20240913	100400	810345	1670	1670	1670	1670	29
514	20240913	100300	761915	1670	1670	1670	1670	0
515	20240913	100200	761915	1670	1670	1670	1670	5
516	20240913	100100	753565	1670	1670	1670	1670	0
517	20240913	100000	753565	1670	1670	1670	1670	0
518	20240913	095900	753565	1670	1670	1670	1670	0
519	20240913	095800	753565	1670	1670	1670	1670	0
520	20240913	095700	753565	1670	1670	1670	1670	0
521	20240913	095600	753565	1670	1670	1670	1670	47
522	20240913	095500	675075	1670	1670	1670	1670	0
523	20240913	095400	675075	1670	1670	1670	1670	0
524	20240913	095300	675075	1670	1670	1670	1670	0
525	20240913	095200	675075	1670	1670	1670	1670	0
526	20240913	095100	675075	1670	1670	1670	1670	0
527	20240913	095000	675075	1670	1670	1670	1670	0
528	20240913	094900	675075	1670	1670	1670	1670	0
529	20240913	094800	675075	1670	1670	1670	1670	0
530	20240913	094700	675075	1670	1670	1670	1670	0
531	20240913	094600	675075	1670	1670	1670	1670	0
532	20240913	094500	675075	1670	1670	1670	1670	0
533	20240913	094400	675075	1670	1670	1670	1670	0
534	20240913	094300	675075	1670	1670	1670	1670	0
535	20240913	094200	675075	1670	1670	1670	1670	0
536	20240913	094100	675075	1670	1670	1670	1670	6
537	20240913	094000	665055	1670	1670	1670	1670	0
538	20240913	093900	665055	1670	1670	1670	1670	0
539	20240913	093800	665055	1670	1670	1670	1670	0
540	20240913	093700	665055	1670	1670	1670	1670	1
541	20240913	093600	663385	1670	1670	1670	1670	0
542	20240913	093500	663385	1670	1670	1670	1670	0
543	20240913	093400	663385	1670	1670	1670	1670	0
544	20240913	093300	663385	1670	1670	1670	1670	0
545	20240913	093200	663385	1670	1670	1670	1670	0
546	20240913	093100	663385	1670	1670	1670	1670	10
547	20240913	093000	646685	1670	1670	1670	1670	0
548	20240913	092900	646685	1670	1654	1670	1654	127
549	20240913	092800	434612	1670	1670	1670	1670	0
550	20240913	092700	434612	1670	1670	1670	1670	0
551	20240913	092600	434612	1670	1670	1670	1670	0
552	20240913	092500	434612	1670	1670	1670	1670	0
553	20240913	092400	434612	1670	1670	1670	1670	0
554	20240913	092300	434612	1670	1670	1670	1670	0
555	20240913	092200	434612	1670	1670	1670	1670	0
556	20240913	092100	434612	1670	1670	1670	1670	0
557	20240913	092000	434612	1670	1670	1670	1670	50
558	20240913	091900	351112	1670	1670	1670	1670	0
559	20240913	091800	351112	1670	1670	1670	1670	0
560	20240913	091700	351112	1670	1670	1670	1670	0
561	20240913	091600	351112	1670	1670	1670	1670	0
562	20240913	091500	351112	1670	1670	1670	1670	0
563	20240913	091400	351112	1670	1670	1670	1670	0
564	20240913	091300	351112	1670	1670	1670	1670	0
565	20240913	091200	351112	1670	1670	1670	1670	0
566	20240913	091100	351112	1670	1670	1670	1670	0
567	20240913	091000	351112	1670	1670	1670	1670	0
568	20240913	090900	351112	1670	1660	1670	1660	11
569	20240913	090800	332797	1660	1660	1660	1660	0
570	20240913	090700	332797	1660	1660	1660	1660	0
571	20240913	090600	332797	1660	1660	1660	1660	1
572	20240913	090500	331137	1660	1660	1660	1660	1
573	20240913	090400	329477	1660	1660	1660	1660	22
574	20240913	090300	292957	1660	1655	1660	1655	31
575	20240913	090200	241630	1655	1655	1655	1655	0
576	20240913	090100	241630	1655	1655	1655	1655	0
577	20240913	090000	241630	1655	1655	1655	1655	146