KissMeData/027710/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	190900	122812185	1326	1326	1326	1326	2588
3	20240913	190800	122812185	1326	1326	1326	1326	0
4	20240913	190700	122812185	1326	1326	1326	1326	0
5	20240913	190600	122812185	1326	1326	1326	1326	0
6	20240913	190500	122812185	1326	1326	1326	1326	0
7	20240913	190400	122812185	1326	1326	1326	1326	0
8	20240913	190300	122812185	1326	1326	1326	1326	0
9	20240913	190200	122812185	1326	1326	1326	1326	0
10	20240913	190100	122812185	1326	1326	1326	1326	0
11	20240913	190000	122812185	1326	1326	1326	1326	0
12	20240913	185900	122812185	1326	1326	1326	1326	0
13	20240913	185800	122812185	1326	1326	1326	1326	0
14	20240913	185700	122812185	1326	1326	1326	1326	0
15	20240913	185600	122812185	1326	1326	1326	1326	0
16	20240913	185500	122812185	1326	1326	1326	1326	0
17	20240913	185400	122812185	1326	1326	1326	1326	0
18	20240913	185300	122812185	1326	1326	1326	1326	0
19	20240913	185200	122812185	1326	1326	1326	1326	0
20	20240913	185100	122812185	1326	1326	1326	1326	0
21	20240913	185000	122812185	1326	1326	1326	1326	0
22	20240913	184900	122812185	1326	1326	1326	1326	0
23	20240913	184800	122812185	1326	1326	1326	1326	0
24	20240913	184700	122812185	1326	1326	1326	1326	0
25	20240913	184600	122812185	1326	1326	1326	1326	0
26	20240913	184500	122812185	1326	1326	1326	1326	0
27	20240913	184400	122812185	1326	1326	1326	1326	0
28	20240913	184300	122812185	1326	1326	1326	1326	0
29	20240913	184200	122812185	1326	1326	1326	1326	0
30	20240913	184100	122812185	1326	1326	1326	1326	0
31	20240913	184000	122812185	1326	1326	1326	1326	0
32	20240913	183900	122812185	1326	1326	1326	1326	2588
33	20240913	183800	122812185	1326	1326	1326	1326	0
34	20240913	183700	122812185	1326	1326	1326	1326	0
35	20240913	183600	122812185	1326	1326	1326	1326	0
36	20240913	183500	122812185	1326	1326	1326	1326	0
37	20240913	183400	122812185	1326	1326	1326	1326	0
38	20240913	183300	122812185	1326	1326	1326	1326	0
39	20240913	183200	122812185	1326	1326	1326	1326	0
40	20240913	183100	122812185	1326	1326	1326	1326	0
41	20240913	183000	122812185	1326	1326	1326	1326	0
42	20240913	182900	122812185	1326	1326	1326	1326	0
43	20240913	182800	122812185	1326	1326	1326	1326	0
44	20240913	182700	122812185	1326	1326	1326	1326	0
45	20240913	182600	122812185	1326	1326	1326	1326	0
46	20240913	182500	122812185	1326	1326	1326	1326	0
47	20240913	182400	122812185	1326	1326	1326	1326	0
48	20240913	182300	122812185	1326	1326	1326	1326	0
49	20240913	182200	122812185	1326	1326	1326	1326	0
50	20240913	182100	122812185	1326	1326	1326	1326	0
51	20240913	182000	122812185	1326	1326	1326	1326	0
52	20240913	181900	122812185	1326	1326	1326	1326	0
53	20240913	181800	122812185	1326	1326	1326	1326	0
54	20240913	181700	122812185	1326	1326	1326	1326	0
55	20240913	181600	122812185	1326	1326	1326	1326	0
56	20240913	181500	122812185	1326	1326	1326	1326	0
57	20240913	181400	122812185	1326	1326	1326	1326	0
58	20240913	181300	122812185	1326	1326	1326	1326	0
59	20240913	181200	122812185	1326	1326	1326	1326	0
60	20240913	181100	122812185	1326	1326	1326	1326	0
61	20240913	181000	122812185	1326	1326	1326	1326	0
62	20240913	180900	122812185	1326	1326	1326	1326	2588
63	20240913	180800	122812185	1326	1326	1326	1326	0
64	20240913	180700	122812185	1326	1326	1326	1326	0
65	20240913	180600	122812185	1326	1326	1326	1326	0
66	20240913	180500	122812185	1326	1326	1326	1326	0
67	20240913	180400	122812185	1326	1326	1326	1326	0
68	20240913	180300	122812185	1326	1326	1326	1326	0
69	20240913	180200	122812185	1326	1326	1326	1326	0
70	20240913	180100	122812185	1326	1326	1326	1326	0
71	20240913	180000	122812185	1326	1326	1326	1326	0
72	20240913	175900	122812185	1326	1326	1326	1326	0
73	20240913	175800	122812185	1326	1326	1326	1326	0
74	20240913	175700	122812185	1326	1326	1326	1326	0
75	20240913	175600	122812185	1326	1326	1326	1326	0
76	20240913	175500	122812185	1326	1326	1326	1326	0
77	20240913	175400	122812185	1326	1326	1326	1326	0
78	20240913	175300	122812185	1326	1326	1326	1326	0
79	20240913	175200	122812185	1326	1326	1326	1326	0
80	20240913	175100	122812185	1326	1326	1326	1326	0
81	20240913	175000	122812185	1326	1326	1326	1326	0
82	20240913	174900	122812185	1326	1326	1326	1326	0
83	20240913	174800	122812185	1326	1326	1326	1326	0
84	20240913	174700	122812185	1326	1326	1326	1326	0
85	20240913	174600	122812185	1326	1326	1326	1326	0
86	20240913	174500	122812185	1326	1326	1326	1326	0
87	20240913	174400	122812185	1326	1326	1326	1326	0
88	20240913	174300	122812185	1326	1326	1326	1326	0
89	20240913	174200	122812185	1326	1326	1326	1326	0
90	20240913	174100	122812185	1326	1326	1326	1326	0
91	20240913	174000	122812185	1326	1326	1326	1326	0
92	20240913	173900	122812185	1326	1326	1326	1326	2588
93	20240913	173800	122812185	1326	1326	1326	1326	0
94	20240913	173700	122812185	1326	1326	1326	1326	0
95	20240913	173600	122812185	1326	1326	1326	1326	0
96	20240913	173500	122812185	1326	1326	1326	1326	0
97	20240913	173400	122812185	1326	1326	1326	1326	0
98	20240913	173300	122812185	1326	1326	1326	1326	0
99	20240913	173200	122812185	1326	1326	1326	1326	0
100	20240913	173100	122812185	1326	1326	1326	1326	0
101	20240913	173000	122812185	1326	1326	1326	1326	0
102	20240913	172900	122812185	1326	1326	1326	1326	0
103	20240913	172800	122812185	1326	1326	1326	1326	0
104	20240913	172700	122812185	1326	1326	1326	1326	0
105	20240913	172600	122812185	1326	1326	1326	1326	0
106	20240913	172500	122812185	1326	1326	1326	1326	0
107	20240913	172400	122812185	1326	1326	1326	1326	0
108	20240913	172300	122812185	1326	1326	1326	1326	0
109	20240913	172200	122812185	1326	1326	1326	1326	0
110	20240913	172100	122812185	1326	1326	1326	1326	0
111	20240913	172000	122812185	1326	1326	1326	1326	0
112	20240913	171900	122812185	1326	1326	1326	1326	0
113	20240913	171800	122812185	1326	1326	1326	1326	0
114	20240913	171700	122812185	1326	1326	1326	1326	0
115	20240913	171600	122812185	1326	1326	1326	1326	0
116	20240913	171500	122812185	1326	1326	1326	1326	0
117	20240913	171400	122812185	1326	1326	1326	1326	0
118	20240913	171300	122812185	1326	1326	1326	1326	0
119	20240913	171200	122812185	1326	1326	1326	1326	0
120	20240913	171100	122812185	1326	1326	1326	1326	0
121	20240913	171000	122812185	1326	1326	1326	1326	0
122	20240913	170900	122812185	1326	1326	1326	1326	2588
123	20240913	170800	122812185	1326	1326	1326	1326	0
124	20240913	170700	122812185	1326	1326	1326	1326	0
125	20240913	170600	122812185	1326	1326	1326	1326	0
126	20240913	170500	122812185	1326	1326	1326	1326	0
127	20240913	170400	122812185	1326	1326	1326	1326	0
128	20240913	170300	122812185	1326	1326	1326	1326	0
129	20240913	170200	122812185	1326	1326	1326	1326	0
130	20240913	170100	122812185	1326	1326	1326	1326	0
131	20240913	170000	122812185	1326	1326	1326	1326	0
132	20240913	165900	122812185	1326	1326	1326	1326	0
133	20240913	165800	122812185	1326	1326	1326	1326	0
134	20240913	165700	122812185	1326	1326	1326	1326	0
135	20240913	165600	122812185	1326	1326	1326	1326	0
136	20240913	165500	122812185	1326	1326	1326	1326	0
137	20240913	165400	122812185	1326	1326	1326	1326	0
138	20240913	165300	122812185	1326	1326	1326	1326	0
139	20240913	165200	122812185	1326	1326	1326	1326	0
140	20240913	165100	122812185	1326	1326	1326	1326	0
141	20240913	165000	122812185	1326	1326	1326	1326	0
142	20240913	164900	122812185	1326	1326	1326	1326	0
143	20240913	164800	122812185	1326	1326	1326	1326	0
144	20240913	164700	122812185	1326	1326	1326	1326	0
145	20240913	164600	122812185	1326	1326	1326	1326	0
146	20240913	164500	122812185	1326	1326	1326	1326	0
147	20240913	164400	122812185	1326	1326	1326	1326	0
148	20240913	164300	122812185	1326	1326	1326	1326	0
149	20240913	164200	122812185	1326	1326	1326	1326	0
150	20240913	164100	122812185	1326	1326	1326	1326	0
151	20240913	164000	122812185	1326	1326	1326	1326	0
152	20240913	163900	122812185	1326	1326	1326	1326	2588
153	20240913	163800	122812185	1326	1326	1326	1326	0
154	20240913	163700	122812185	1326	1326	1326	1326	0
155	20240913	163600	122812185	1326	1326	1326	1326	0
156	20240913	163500	122812185	1326	1326	1326	1326	0
157	20240913	163400	122812185	1326	1326	1326	1326	0
158	20240913	163300	122812185	1326	1326	1326	1326	0
159	20240913	163200	122812185	1326	1326	1326	1326	0
160	20240913	163100	122812185	1326	1326	1326	1326	0
161	20240913	163000	122812185	1326	1326	1326	1326	0
162	20240913	162900	122812185	1326	1326	1326	1326	0
163	20240913	162800	122812185	1326	1326	1326	1326	0
164	20240913	162700	122812185	1326	1326	1326	1326	0
165	20240913	162600	122812185	1326	1326	1326	1326	0
166	20240913	162500	122812185	1326	1326	1326	1326	0
167	20240913	162400	122812185	1326	1326	1326	1326	0
168	20240913	162300	122812185	1326	1326	1326	1326	0
169	20240913	162200	122812185	1326	1326	1326	1326	0
170	20240913	162100	122812185	1326	1326	1326	1326	0
171	20240913	162000	122812185	1326	1326	1326	1326	0
172	20240913	161900	122812185	1326	1326	1326	1326	0
173	20240913	161800	122812185	1326	1326	1326	1326	0
174	20240913	161700	122812185	1326	1326	1326	1326	0
175	20240913	161600	122812185	1326	1326	1326	1326	0
176	20240913	161500	122812185	1326	1326	1326	1326	0
177	20240913	161400	122812185	1326	1326	1326	1326	0
178	20240913	161300	122812185	1326	1326	1326	1326	0
179	20240913	161200	122812185	1326	1326	1326	1326	0
180	20240913	161100	122812185	1326	1326	1326	1326	0
181	20240913	161000	122812185	1326	1326	1326	1326	0
182	20240913	160900	122812185	1326	1326	1326	1326	2588
183	20240913	160800	122812185	1326	1326	1326	1326	0
184	20240913	160700	122812185	1326	1326	1326	1326	0
185	20240913	160600	122812185	1326	1326	1326	1326	0
186	20240913	160500	122812185	1326	1326	1326	1326	0
187	20240913	160400	122812185	1326	1326	1326	1326	0
188	20240913	160300	122812185	1326	1326	1326	1326	0
189	20240913	160200	122812185	1326	1326	1326	1326	0
190	20240913	160100	122812185	1326	1326	1326	1326	0
191	20240913	160000	122812185	1326	1326	1326	1326	0
192	20240913	155900	122812185	1326	1326	1326	1326	0
193	20240913	155800	122812185	1326	1326	1326	1326	0
194	20240913	155700	122812185	1326	1326	1326	1326	0
195	20240913	155600	122812185	1326	1326	1326	1326	0
196	20240913	155500	122812185	1326	1326	1326	1326	0
197	20240913	155400	122812185	1326	1326	1326	1326	0
198	20240913	155300	122812185	1326	1326	1326	1326	0
199	20240913	155200	122812185	1326	1326	1326	1326	0
200	20240913	155100	122812185	1326	1326	1326	1326	0
201	20240913	155000	122812185	1326	1326	1326	1326	0
202	20240913	154900	122812185	1326	1326	1326	1326	0
203	20240913	154800	122812185	1326	1326	1326	1326	0
204	20240913	154700	122812185	1326	1326	1326	1326	0
205	20240913	154600	122812185	1326	1326	1326	1326	0
206	20240913	154500	122812185	1326	1326	1326	1326	0
207	20240913	154400	122812185	1326	1326	1326	1326	0
208	20240913	154300	122812185	1326	1326	1326	1326	0
209	20240913	154200	122812185	1326	1326	1326	1326	0
210	20240913	154100	122812185	1326	1326	1326	1326	0
211	20240913	154000	122812185	1326	1326	1326	1326	0
212	20240913	153900	122812185	1326	1326	1326	1326	2588
213	20240913	153800	122812185	1326	1326	1326	1326	0
214	20240913	153700	122812185	1326	1326	1326	1326	0
215	20240913	153600	122812185	1326	1326	1326	1326	0
216	20240913	153500	122812185	1326	1326	1326	1326	0
217	20240913	153400	122812185	1326	1326	1326	1326	0
218	20240913	153300	122812185	1326	1326	1326	1326	0
219	20240913	153200	122812185	1326	1326	1326	1326	0
220	20240913	153100	122812185	1326	1326	1326	1326	0
221	20240913	153000	122812185	1326	1326	1326	1326	2588
222	20240913	152900	119380497	1331	1331	1331	1331	0
223	20240913	152800	119380497	1331	1331	1331	1331	0
224	20240913	152700	119380497	1331	1331	1331	1331	0
225	20240913	152600	119380497	1331	1331	1331	1331	0
226	20240913	152500	119380497	1331	1331	1331	1331	0
227	20240913	152400	119380497	1331	1331	1331	1331	0
228	20240913	152300	119380497	1331	1331	1331	1331	0
229	20240913	152200	119380497	1331	1331	1331	1331	0
230	20240913	152100	119380497	1331	1331	1331	1331	0
231	20240913	152000	119380497	1331	1331	1331	1331	0
232	20240913	151900	119380497	1331	1331	1331	1322	3369
233	20240913	151800	114923442	1331	1331	1331	1331	3
234	20240913	151700	114919449	1332	1332	1332	1332	0
235	20240913	151600	114919449	1332	1328	1332	1328	207
236	20240913	151500	114644036	1329	1330	1330	1329	40
237	20240913	151400	114590844	1330	1330	1330	1330	12
238	20240913	151300	114574884	1331	1331	1331	1331	5
239	20240913	151200	114568229	1332	1332	1332	1331	5
240	20240913	151100	114561572	1332	1328	1332	1328	1011
241	20240913	151000	113217114	1327	1327	1327	1327	11
242	20240913	150900	113202517	1328	1328	1328	1328	0
243	20240913	150800	113202517	1328	1326	1328	1325	1001
244	20240913	150700	111876188	1328	1328	1328	1328	0
245	20240913	150600	111876188	1328	1328	1328	1328	0
246	20240913	150500	111876188	1328	1328	1328	1326	786
247	20240913	150400	110833758	1328	1328	1328	1328	100
248	20240913	150300	110700958	1328	1329	1329	1328	1644
249	20240913	150200	108517325	1328	1328	1328	1328	687
250	20240913	150100	107604989	1328	1328	1328	1328	11
251	20240913	150000	107590381	1328	1329	1329	1328	112
252	20240913	145900	107441535	1329	1329	1329	1329	12
253	20240913	145800	107425587	1329	1329	1329	1329	4
254	20240913	145700	107420271	1328	1328	1328	1328	500
255	20240913	145600	106756271	1329	1329	1329	1329	0
256	20240913	145500	106756271	1329	1329	1329	1329	0
257	20240913	145400	106756271	1329	1329	1329	1329	0
258	20240913	145300	106756271	1329	1329	1329	1329	0
259	20240913	145200	106756271	1329	1329	1329	1329	0
260	20240913	145100	106756271	1329	1329	1329	1329	0
261	20240913	145000	106756271	1329	1329	1329	1329	0
262	20240913	144900	106756271	1329	1329	1329	1329	0
263	20240913	144800	106756271	1329	1329	1329	1329	3
264	20240913	144700	106752284	1329	1329	1329	1329	0
265	20240913	144600	106752284	1329	1328	1329	1328	505
266	20240913	144500	106081639	1328	1328	1328	1328	500
267	20240913	144400	105417639	1328	1328	1328	1328	0
268	20240913	144300	105417639	1328	1328	1328	1328	5
269	20240913	144200	105410999	1328	1328	1328	1328	0
270	20240913	144100	105410999	1328	1324	1328	1324	125
271	20240913	144000	105245495	1328	1328	1328	1328	0
272	20240913	143900	105245495	1328	1328	1328	1328	0
273	20240913	143800	105245495	1328	1328	1328	1328	0
274	20240913	143700	105245495	1328	1328	1328	1328	10
275	20240913	143600	105232215	1328	1328	1328	1328	0
276	20240913	143500	105232215	1328	1328	1328	1328	0
277	20240913	143400	105232215	1328	1328	1328	1328	0
278	20240913	143300	105232215	1328	1328	1328	1328	1
279	20240913	143200	105230887	1322	1323	1323	1322	135
280	20240913	143100	105052407	1324	1325	1325	1324	587
281	20240913	143000	104275020	1322	1322	1322	1322	0
282	20240913	142900	104275020	1322	1322	1322	1322	0
283	20240913	142800	104275020	1322	1325	1325	1322	8
284	20240913	142700	104264426	1327	1327	1327	1327	0
285	20240913	142600	104264426	1327	1327	1328	1326	4
286	20240913	142500	104259118	1328	1328	1328	1328	1
287	20240913	142400	104257790	1328	1327	1328	1321	1701
288	20240913	142300	102010090	1327	1327	1327	1327	300
289	20240913	142200	101611990	1325	1325	1325	1325	1
290	20240913	142100	101610665	1325	1327	1327	1325	6
291	20240913	142000	101602710	1326	1327	1327	1326	4
292	20240913	141900	101597404	1327	1327	1327	1327	62
293	20240913	141800	101515130	1327	1327	1327	1327	2
294	20240913	141700	101512476	1327	1327	1327	1327	2
295	20240913	141600	101509822	1327	1327	1327	1327	0
296	20240913	141500	101509822	1327	1327	1327	1327	34
297	20240913	141400	101464704	1327	1327	1327	1327	3
298	20240913	141300	101460723	1327	1327	1327	1327	0
299	20240913	141200	101460723	1327	1327	1327	1327	3
300	20240913	141100	101456742	1321	1327	1327	1321	5001
301	20240913	141000	94845827	1327	1327	1327	1326	4
302	20240913	140900	94840520	1327	1327	1327	1327	0
303	20240913	140800	94840520	1327	1327	1327	1327	0
304	20240913	140700	94840520	1327	1327	1327	1327	0
305	20240913	140600	94840520	1327	1327	1327	1327	0
306	20240913	140500	94840520	1327	1325	1327	1325	600
307	20240913	140400	94045008	1325	1325	1325	1325	0
308	20240913	140300	94045008	1325	1325	1325	1325	0
309	20240913	140200	94045008	1325	1325	1325	1325	0
310	20240913	140100	94045008	1325	1325	1325	1325	0
311	20240913	140000	94045008	1325	1325	1325	1325	0
312	20240913	135900	94045008	1325	1325	1325	1325	2
313	20240913	135800	94042358	1325	1325	1325	1325	0
314	20240913	135700	94042358	1325	1325	1325	1325	0
315	20240913	135600	94042358	1325	1325	1325	1325	6
316	20240913	135500	94034408	1324	1326	1326	1324	7
317	20240913	135400	94025130	1326	1326	1326	1326	0
318	20240913	135300	94025130	1326	1326	1326	1326	0
319	20240913	135200	94025130	1326	1326	1326	1326	1
320	20240913	135100	94023804	1326	1326	1326	1326	0
321	20240913	135000	94023804	1326	1326	1326	1326	0
322	20240913	134900	94023804	1326	1323	1326	1322	11
323	20240913	134800	94009254	1326	1326	1326	1321	2002
324	20240913	134700	91362436	1324	1324	1324	1324	304
325	20240913	134600	90959940	1326	1326	1326	1326	0
326	20240913	134500	90959940	1326	1325	1326	1324	260
327	20240913	134400	90615541	1326	1326	1326	1326	13
328	20240913	134300	90598303	1326	1326	1326	1326	15
329	20240913	134200	90578413	1326	1326	1326	1326	13
330	20240913	134100	90561175	1326	1326	1326	1326	0
331	20240913	134000	90561175	1326	1326	1326	1326	7
332	20240913	133900	90551893	1326	1326	1326	1326	0
333	20240913	133800	90551893	1326	1326	1326	1326	0
334	20240913	133700	90551893	1326	1326	1326	1326	0
335	20240913	133600	90551893	1326	1326	1326	1326	0
336	20240913	133500	90551893	1326	1326	1326	1326	11
337	20240913	133400	90537307	1326	1325	1326	1325	37
338	20240913	133300	90488265	1326	1326	1326	1326	0
339	20240913	133200	90488265	1326	1325	1326	1325	2
340	20240913	133100	90485614	1326	1326	1326	1326	1
341	20240913	133000	90484288	1326	1327	1327	1326	52
342	20240913	132900	90415286	1327	1327	1327	1327	0
343	20240913	132800	90415286	1327	1327	1327	1327	0
344	20240913	132700	90415286	1327	1327	1327	1327	0
345	20240913	132600	90415286	1327	1327	1327	1327	5
346	20240913	132500	90408651	1327	1327	1327	1327	0
347	20240913	132400	90408651	1327	1327	1327	1327	0
348	20240913	132300	90408651	1327	1327	1327	1327	0
349	20240913	132200	90408651	1327	1327	1327	1327	4
350	20240913	132100	90403343	1327	1327	1327	1327	1
351	20240913	132000	90402016	1325	1327	1327	1325	662
352	20240913	131900	89524741	1327	1327	1327	1327	0
353	20240913	131800	89524741	1327	1327	1327	1327	500
354	20240913	131700	88861241	1327	1326	1327	1325	201
355	20240913	131600	88594871	1327	1327	1327	1327	0
356	20240913	131500	88594871	1327	1327	1327	1327	0
357	20240913	131400	88594871	1327	1327	1327	1327	0
358	20240913	131300	88594871	1327	1327	1327	1327	1
359	20240913	131200	88593544	1327	1327	1327	1327	0
360	20240913	131100	88593544	1327	1327	1327	1327	1
361	20240913	131000	88592217	1327	1327	1327	1327	0
362	20240913	130900	88592217	1327	1327	1327	1327	0
363	20240913	130800	88592217	1327	1327	1327	1327	500
364	20240913	130700	87928717	1327	1327	1327	1327	8
365	20240913	130600	87918101	1327	1327	1327	1327	100
366	20240913	130500	87785401	1327	1327	1327	1327	0
367	20240913	130400	87785401	1327	1327	1327	1327	0
368	20240913	130300	87785401	1327	1327	1327	1327	0
369	20240913	130200	87785401	1327	1327	1327	1327	6
370	20240913	130100	87777439	1327	1327	1327	1327	0
371	20240913	130000	87777439	1327	1327	1327	1327	0
372	20240913	125900	87777439	1327	1327	1327	1327	0
373	20240913	125800	87777439	1327	1327	1327	1327	0
374	20240913	125700	87777439	1327	1327	1327	1327	0
375	20240913	125600	87777439	1327	1327	1327	1327	1
376	20240913	125500	87776112	1327	1327	1327	1327	0
377	20240913	125400	87776112	1327	1327	1327	1327	0
378	20240913	125300	87776112	1327	1326	1327	1326	101
379	20240913	125200	87642185	1327	1327	1327	1327	124
380	20240913	125100	87477637	1327	1327	1327	1327	0
381	20240913	125000	87477637	1327	1327	1327	1327	23
382	20240913	124900	87447116	1327	1327	1327	1327	1
383	20240913	124800	87445789	1327	1327	1327	1327	5
384	20240913	124700	87439154	1327	1327	1327	1327	20
385	20240913	124600	87412614	1327	1327	1327	1327	75
386	20240913	124500	87313089	1326	1326	1326	1326	1355
387	20240913	124400	85516359	1326	1326	1326	1326	0
388	20240913	124300	85516359	1326	1326	1326	1326	0
389	20240913	124200	85516359	1326	1326	1326	1326	1
390	20240913	124100	85515033	1326	1326	1326	1326	0
391	20240913	124000	85515033	1326	1326	1326	1326	2
392	20240913	123900	85512381	1325	1325	1325	1325	118
393	20240913	123800	85356031	1325	1325	1325	1325	1
394	20240913	123700	85354706	1325	1325	1325	1325	0
395	20240913	123600	85354706	1325	1325	1325	1325	0
396	20240913	123500	85354706	1325	1325	1325	1325	0
397	20240913	123400	85354706	1325	1325	1325	1325	20
398	20240913	123300	85328206	1324	1324	1324	1324	0
399	20240913	123200	85328206	1324	1323	1324	1323	93
400	20240913	123100	85205121	1322	1322	1322	1322	0
401	20240913	123000	85205121	1322	1323	1323	1322	803
402	20240913	122900	84143502	1324	1324	1324	1324	54
403	20240913	122800	84072006	1325	1325	1325	1325	4
404	20240913	122700	84066706	1325	1325	1325	1325	0
405	20240913	122600	84066706	1325	1325	1325	1325	0
406	20240913	122500	84066706	1325	1325	1325	1325	0
407	20240913	122400	84066706	1325	1325	1325	1325	0
408	20240913	122300	84066706	1325	1325	1325	1325	0
409	20240913	122200	84066706	1325	1325	1325	1325	0
410	20240913	122100	84066706	1325	1325	1325	1325	1
411	20240913	122000	84065381	1325	1325	1325	1325	0
412	20240913	121900	84065381	1325	1325	1325	1325	3
413	20240913	121800	84061406	1325	1324	1325	1324	2
414	20240913	121700	84058757	1325	1325	1325	1325	0
415	20240913	121600	84058757	1325	1325	1325	1325	0
416	20240913	121500	84058757	1325	1325	1325	1325	44
417	20240913	121400	84000457	1326	1326	1326	1326	0
418	20240913	121300	84000457	1326	1326	1326	1326	1
419	20240913	121200	83999131	1326	1326	1326	1326	0
420	20240913	121100	83999131	1326	1326	1326	1326	0
421	20240913	121000	83999131	1326	1326	1326	1326	0
422	20240913	120900	83999131	1326	1326	1326	1326	14
423	20240913	120800	83980567	1326	1326	1326	1326	101
424	20240913	120700	83846641	1326	1325	1326	1325	107
425	20240913	120600	83704865	1325	1325	1325	1325	0
426	20240913	120500	83704865	1325	1325	1325	1325	18
427	20240913	120400	83681015	1322	1322	1322	1322	4
428	20240913	120300	83675727	1322	1322	1322	1322	0
429	20240913	120200	83675727	1322	1322	1322	1322	80
430	20240913	120100	83569967	1322	1322	1322	1322	100
431	20240913	120000	83437767	1322	1322	1322	1322	0
432	20240913	115900	83437767	1322	1322	1322	1322	0
433	20240913	115800	83437767	1322	1322	1322	1322	0
434	20240913	115700	83437767	1322	1322	1322	1322	0
435	20240913	115600	83437767	1322	1322	1322	1322	0
436	20240913	115500	83437767	1322	1322	1322	1321	833
437	20240913	115400	82336641	1323	1322	1323	1321	1008
438	20240913	115300	81005030	1323	1323	1323	1323	57
439	20240913	115200	80929619	1324	1325	1325	1324	2
440	20240913	115100	80926970	1326	1326	1326	1326	0
441	20240913	115000	80926970	1326	1326	1326	1326	1
442	20240913	114900	80925644	1326	1326	1326	1326	0
443	20240913	114800	80925644	1326	1326	1326	1326	1
444	20240913	114700	80924318	1324	1326	1326	1324	3
445	20240913	114600	80920343	1326	1323	1326	1322	1011
446	20240913	114500	79583744	1327	1327	1327	1327	2
447	20240913	114400	79581090	1327	1327	1327	1327	0
448	20240913	114300	79581090	1327	1327	1327	1327	1
449	20240913	114200	79579763	1327	1327	1327	1327	0
450	20240913	114100	79579763	1327	1327	1327	1327	0
451	20240913	114000	79579763	1327	1327	1327	1327	0
452	20240913	113900	79579763	1327	1327	1327	1327	7
453	20240913	113800	79570474	1327	1327	1327	1327	43
454	20240913	113700	79513413	1327	1327	1327	1327	0
455	20240913	113600	79513413	1327	1327	1327	1327	1
456	20240913	113500	79512086	1327	1327	1327	1327	3
457	20240913	113400	79508105	1327	1327	1327	1327	28
458	20240913	113300	79470949	1327	1327	1327	1327	174
459	20240913	113200	79240051	1327	1327	1327	1327	240
460	20240913	113100	78921571	1327	1327	1327	1327	90
461	20240913	113000	78802141	1322	1322	1322	1322	0
462	20240913	112900	78802141	1322	1323	1323	1322	500
463	20240913	112800	78141089	1323	1323	1323	1323	0
464	20240913	112700	78141089	1323	1323	1323	1323	0
465	20240913	112600	78141089	1323	1323	1323	1323	2125
466	20240913	112500	75329714	1323	1323	1323	1323	4
467	20240913	112400	75324422	1323	1323	1323	1323	3793
468	20240913	112300	70306283	1329	1329	1329	1329	0
469	20240913	112200	70306283	1329	1329	1329	1329	0
470	20240913	112100	70306283	1329	1329	1329	1329	1
471	20240913	112000	70304954	1328	1328	1328	1328	0
472	20240913	111900	70304954	1328	1323	1328	1323	796
473	20240913	111800	69251841	1323	1327	1327	1323	85
474	20240913	111700	69139158	1328	1328	1328	1328	15
475	20240913	111600	69119238	1327	1327	1327	1327	0
476	20240913	111500	69119238	1327	1328	1328	1327	5
477	20240913	111400	69112599	1329	1329	1329	1329	0
478	20240913	111300	69112599	1329	1329	1329	1329	0
479	20240913	111200	69112599	1329	1329	1329	1329	0
480	20240913	111100	69112599	1329	1329	1329	1329	0
481	20240913	111000	69112599	1329	1329	1329	1329	2
482	20240913	110900	69109941	1329	1329	1329	1329	5
483	20240913	110800	69103296	1329	1329	1329	1329	1
484	20240913	110700	69101967	1329	1329	1329	1329	2
485	20240913	110600	69099309	1328	1328	1328	1328	0
486	20240913	110500	69099309	1328	1328	1328	1328	0
487	20240913	110400	69099309	1328	1328	1328	1328	6
488	20240913	110300	69091341	1328	1328	1328	1328	0
489	20240913	110200	69091341	1328	1330	1330	1315	7983
490	20240913	110100	58531588	1331	1331	1331	1331	149
491	20240913	110000	58333269	1332	1334	1334	1332	93
492	20240913	105900	58209383	1334	1334	1334	1334	0
493	20240913	105800	58209383	1334	1334	1334	1334	10
494	20240913	105700	58196043	1335	1335	1335	1335	0
495	20240913	105600	58196043	1335	1335	1335	1335	7
496	20240913	105500	58186698	1335	1335	1335	1335	0
497	20240913	105400	58186698	1335	1335	1335	1335	0
498	20240913	105300	58186698	1335	1335	1335	1335	0
499	20240913	105200	58186698	1335	1335	1335	1335	0
500	20240913	105100	58186698	1335	1335	1335	1335	0
501	20240913	105000	58186698	1335	1335	1335	1335	0
502	20240913	104900	58186698	1335	1332	1335	1332	44
503	20240913	104800	58128087	1332	1332	1332	1332	1
504	20240913	104700	58126755	1332	1335	1335	1332	3009
505	20240913	104600	54118764	1332	1332	1332	1332	0
506	20240913	104500	54118764	1332	1332	1332	1332	0
507	20240913	104400	54118764	1332	1335	1335	1332	47
508	20240913	104300	54056048	1333	1333	1333	1333	0
509	20240913	104200	54056048	1333	1333	1333	1333	0
510	20240913	104100	54056048	1333	1333	1333	1333	49
511	20240913	104000	53990731	1333	1333	1333	1333	0
512	20240913	103900	53990731	1333	1335	1335	1333	280
513	20240913	103800	53617378	1336	1336	1336	1336	0
514	20240913	103700	53617378	1336	1336	1336	1336	0
515	20240913	103600	53617378	1336	1336	1336	1336	2
516	20240913	103500	53614706	1336	1336	1336	1336	0
517	20240913	103400	53614706	1336	1336	1336	1336	1
518	20240913	103300	53613370	1336	1336	1336	1336	0
519	20240913	103200	53613370	1336	1336	1336	1336	0
520	20240913	103100	53613370	1336	1336	1336	1336	1
521	20240913	103000	53612034	1336	1336	1336	1336	25
522	20240913	102900	53578634	1337	1337	1337	1337	1
523	20240913	102800	53577297	1337	1337	1337	1337	28
524	20240913	102700	53539861	1337	1337	1337	1337	16
525	20240913	102600	53518469	1336	1335	1337	1335	218
526	20240913	102500	53227216	1335	1335	1335	1335	170
527	20240913	102400	53000266	1336	1336	1336	1336	1002
528	20240913	102300	51661594	1336	1336	1336	1336	8
529	20240913	102200	51650906	1337	1336	1337	1336	38
530	20240913	102100	51600109	1337	1337	1337	1336	9
531	20240913	102000	51588077	1337	1337	1337	1336	3
532	20240913	101900	51584067	1331	1331	1331	1331	0
533	20240913	101800	51584067	1331	1331	1331	1331	0
534	20240913	101700	51584067	1331	1332	1332	1331	2000
535	20240913	101600	48921071	1333	1333	1333	1333	0
536	20240913	101500	48921071	1333	1333	1333	1333	41
537	20240913	101400	48866418	1334	1334	1334	1334	10
538	20240913	101300	48853078	1335	1337	1337	1335	2
539	20240913	101200	48850406	1338	1338	1338	1338	43
540	20240913	101100	48792872	1338	1338	1338	1338	170
541	20240913	101000	48565412	1339	1339	1339	1339	0
542	20240913	100900	48565412	1339	1339	1339	1339	0
543	20240913	100800	48565412	1339	1339	1339	1339	0
544	20240913	100700	48565412	1339	1339	1339	1339	0
545	20240913	100600	48565412	1339	1339	1339	1339	0
546	20240913	100500	48565412	1339	1339	1339	1339	1
547	20240913	100400	48564073	1339	1339	1339	1339	3
548	20240913	100300	48560056	1339	1339	1339	1339	100
549	20240913	100200	48426156	1339	1338	1339	1338	31
550	20240913	100100	48384674	1338	1338	1338	1338	1
551	20240913	100000	48383336	1339	1339	1339	1339	0
552	20240913	095900	48383336	1339	1339	1339	1339	52
553	20240913	095800	48313708	1335	1337	1337	1335	3
554	20240913	095700	48309701	1339	1338	1339	1333	3174
555	20240913	095600	44077502	1339	1337	1339	1337	173
556	20240913	095500	43846033	1336	1336	1336	1336	3265
557	20240913	095400	39483993	1336	1336	1336	1336	224
558	20240913	095300	39184729	1336	1336	1336	1336	100
559	20240913	095200	39051129	1336	1336	1336	1336	325
560	20240913	095100	38616929	1336	1336	1336	1336	2100
561	20240913	095000	35811329	1336	1336	1336	1336	0
562	20240913	094900	35811329	1336	1336	1336	1336	10
563	20240913	094800	35797969	1336	1336	1336	1336	0
564	20240913	094700	35797969	1336	1336	1336	1336	2
565	20240913	094600	35795297	1334	1334	1334	1334	10
566	20240913	094500	35781957	1336	1336	1336	1336	0
567	20240913	094400	35781957	1336	1336	1336	1336	10
568	20240913	094300	35768597	1336	1336	1336	1336	2
569	20240913	094200	35765925	1336	1336	1336	1336	1924
570	20240913	094100	33195461	1336	1336	1336	1336	31
571	20240913	094000	33154045	1336	1336	1336	1334	1047
572	20240913	093900	31757253	1336	1336	1336	1336	927
573	20240913	093800	30518781	1336	1336	1336	1336	24
574	20240913	093700	30486717	1336	1336	1336	1336	99
575	20240913	093600	30354453	1334	1334	1335	1334	24
576	20240913	093500	30322436	1336	1331	1336	1331	706
577	20240913	093400	29382250	1336	1336	1336	1336	0
578	20240913	093300	29382250	1336	1336	1336	1336	99
579	20240913	093200	29249986	1336	1336	1336	1336	59
580	20240913	093100	29171162	1337	1337	1337	1337	1
581	20240913	093000	29169825	1339	1339	1339	1339	0
582	20240913	092900	29169825	1339	1339	1339	1339	0
583	20240913	092800	29169825	1339	1339	1339	1339	0
584	20240913	092700	29169825	1339	1339	1339	1339	0
585	20240913	092600	29169825	1339	1339	1339	1339	0
586	20240913	092500	29169825	1339	1339	1339	1339	0
587	20240913	092400	29169825	1339	1339	1339	1339	1
588	20240913	092300	29168486	1340	1328	1340	1328	568
589	20240913	092200	28411435	1329	1329	1329	1329	1737
590	20240913	092100	26102962	1329	1329	1329	1329	200
591	20240913	092000	25837162	1325	1330	1330	1325	1028
592	20240913	091900	24471593	1331	1333	1333	1331	935
593	20240913	091800	23226171	1334	1334	1334	1334	25
594	20240913	091700	23192821	1335	1339	1339	1335	1301
595	20240913	091600	21455982	1342	1342	1342	1342	6
596	20240913	091500	21447930	1342	1342	1342	1342	2
597	20240913	091400	21445246	1343	1343	1343	1343	10
598	20240913	091300	21431816	1343	1341	1343	1341	107
599	20240913	091200	21288304	1341	1341	1341	1341	5
600	20240913	091100	21281599	1341	1342	1342	1335	2488
601	20240913	091000	17952953	1342	1342	1342	1342	0
602	20240913	090900	17952953	1342	1342	1342	1342	1556
603	20240913	090800	15864801	1342	1342	1342	1342	0
604	20240913	090700	15864801	1342	1338	1342	1338	1150
605	20240913	090600	14324347	1344	1344	1344	1344	0
606	20240913	090500	14324347	1344	1342	1344	1342	5909
607	20240913	090400	6383836	1345	1345	1345	1345	0
608	20240913	090300	6383836	1345	1337	1345	1337	2463
609	20240913	090200	3090785	1337	1337	1337	1337	780
610	20240913	090100	2047925	1337	1337	1337	1337	26
611	20240913	090000	2013163	1333	1333	1333	1333	511