KissMeData/060570/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193700	45136400	1795	1795	1795	1795	467
3	20240910	193600	45136400	1795	1795	1795	1795	0
4	20240910	193500	45136400	1795	1795	1795	1795	0
5	20240910	193400	45136400	1795	1795	1795	1795	0
6	20240910	193300	45136400	1795	1795	1795	1795	0
7	20240910	193200	45136400	1795	1795	1795	1795	0
8	20240910	193100	45136400	1795	1795	1795	1795	0
9	20240910	193000	45136400	1795	1795	1795	1795	0
10	20240910	192900	45136400	1795	1795	1795	1795	0
11	20240910	192800	45136400	1795	1795	1795	1795	0
12	20240910	192700	45136400	1795	1795	1795	1795	0
13	20240910	192600	45136400	1795	1795	1795	1795	0
14	20240910	192500	45136400	1795	1795	1795	1795	0
15	20240910	192400	45136400	1795	1795	1795	1795	0
16	20240910	192300	45136400	1795	1795	1795	1795	0
17	20240910	192200	45136400	1795	1795	1795	1795	0
18	20240910	192100	45136400	1795	1795	1795	1795	0
19	20240910	192000	45136400	1795	1795	1795	1795	0
20	20240910	191900	45136400	1795	1795	1795	1795	0
21	20240910	191800	45136400	1795	1795	1795	1795	0
22	20240910	191700	45136400	1795	1795	1795	1795	0
23	20240910	191600	45136400	1795	1795	1795	1795	0
24	20240910	191500	45136400	1795	1795	1795	1795	0
25	20240910	191400	45136400	1795	1795	1795	1795	0
26	20240910	191300	45136400	1795	1795	1795	1795	0
27	20240910	191200	45136400	1795	1795	1795	1795	0
28	20240910	191100	45136400	1795	1795	1795	1795	0
29	20240910	191000	45136400	1795	1795	1795	1795	0
30	20240910	190900	45136400	1795	1795	1795	1795	0
31	20240910	190800	45136400	1795	1795	1795	1795	0
32	20240910	190700	45136400	1795	1795	1795	1795	467
33	20240910	190600	45136400	1795	1795	1795	1795	0
34	20240910	190500	45136400	1795	1795	1795	1795	0
35	20240910	190400	45136400	1795	1795	1795	1795	0
36	20240910	190300	45136400	1795	1795	1795	1795	0
37	20240910	190200	45136400	1795	1795	1795	1795	0
38	20240910	190100	45136400	1795	1795	1795	1795	0
39	20240910	190000	45136400	1795	1795	1795	1795	0
40	20240910	185900	45136400	1795	1795	1795	1795	0
41	20240910	185800	45136400	1795	1795	1795	1795	0
42	20240910	185700	45136400	1795	1795	1795	1795	0
43	20240910	185600	45136400	1795	1795	1795	1795	0
44	20240910	185500	45136400	1795	1795	1795	1795	0
45	20240910	185400	45136400	1795	1795	1795	1795	0
46	20240910	185300	45136400	1795	1795	1795	1795	0
47	20240910	185200	45136400	1795	1795	1795	1795	0
48	20240910	185100	45136400	1795	1795	1795	1795	0
49	20240910	185000	45136400	1795	1795	1795	1795	0
50	20240910	184900	45136400	1795	1795	1795	1795	0
51	20240910	184800	45136400	1795	1795	1795	1795	0
52	20240910	184700	45136400	1795	1795	1795	1795	0
53	20240910	184600	45136400	1795	1795	1795	1795	0
54	20240910	184500	45136400	1795	1795	1795	1795	0
55	20240910	184400	45136400	1795	1795	1795	1795	0
56	20240910	184300	45136400	1795	1795	1795	1795	0
57	20240910	184200	45136400	1795	1795	1795	1795	0
58	20240910	184100	45136400	1795	1795	1795	1795	0
59	20240910	184000	45136400	1795	1795	1795	1795	0
60	20240910	183900	45136400	1795	1795	1795	1795	0
61	20240910	183800	45136400	1795	1795	1795	1795	0
62	20240910	183700	45136400	1795	1795	1795	1795	467
63	20240910	183600	45136400	1795	1795	1795	1795	0
64	20240910	183500	45136400	1795	1795	1795	1795	0
65	20240910	183400	45136400	1795	1795	1795	1795	0
66	20240910	183300	45136400	1795	1795	1795	1795	0
67	20240910	183200	45136400	1795	1795	1795	1795	0
68	20240910	183100	45136400	1795	1795	1795	1795	0
69	20240910	183000	45136400	1795	1795	1795	1795	0
70	20240910	182900	45136400	1795	1795	1795	1795	0
71	20240910	182800	45136400	1795	1795	1795	1795	0
72	20240910	182700	45136400	1795	1795	1795	1795	0
73	20240910	182600	45136400	1795	1795	1795	1795	0
74	20240910	182500	45136400	1795	1795	1795	1795	0
75	20240910	182400	45136400	1795	1795	1795	1795	0
76	20240910	182300	45136400	1795	1795	1795	1795	0
77	20240910	182200	45136400	1795	1795	1795	1795	0
78	20240910	182100	45136400	1795	1795	1795	1795	0
79	20240910	182000	45136400	1795	1795	1795	1795	0
80	20240910	181900	45136400	1795	1795	1795	1795	0
81	20240910	181800	45136400	1795	1795	1795	1795	0
82	20240910	181700	45136400	1795	1795	1795	1795	0
83	20240910	181600	45136400	1795	1795	1795	1795	0
84	20240910	181500	45136400	1795	1795	1795	1795	0
85	20240910	181400	45136400	1795	1795	1795	1795	0
86	20240910	181300	45136400	1795	1795	1795	1795	0
87	20240910	181200	45136400	1795	1795	1795	1795	0
88	20240910	181100	45136400	1795	1795	1795	1795	0
89	20240910	181000	45136400	1795	1795	1795	1795	0
90	20240910	180900	45136400	1795	1795	1795	1795	0
91	20240910	180800	45136400	1795	1795	1795	1795	0
92	20240910	180700	45136400	1795	1795	1795	1795	467
93	20240910	180600	45136400	1795	1795	1795	1795	0
94	20240910	180500	45136400	1795	1795	1795	1795	0
95	20240910	180400	45136400	1795	1795	1795	1795	0
96	20240910	180300	45136400	1795	1795	1795	1795	0
97	20240910	180200	45136400	1795	1795	1795	1795	0
98	20240910	180100	45136400	1795	1795	1795	1795	0
99	20240910	180000	45136400	1795	1795	1795	1795	0
100	20240910	175900	45136400	1795	1795	1795	1795	0
101	20240910	175800	45136400	1795	1795	1795	1795	0
102	20240910	175700	45136400	1795	1795	1795	1795	0
103	20240910	175600	45136400	1795	1795	1795	1795	0
104	20240910	175500	45136400	1795	1795	1795	1795	0
105	20240910	175400	45136400	1795	1795	1795	1795	0
106	20240910	175300	45136400	1795	1795	1795	1795	0
107	20240910	175200	45136400	1795	1795	1795	1795	0
108	20240910	175100	45136400	1795	1795	1795	1795	0
109	20240910	175000	45136400	1795	1795	1795	1795	0
110	20240910	174900	45136400	1795	1795	1795	1795	0
111	20240910	174800	45136400	1795	1795	1795	1795	0
112	20240910	174700	45136400	1795	1795	1795	1795	0
113	20240910	174600	45136400	1795	1795	1795	1795	0
114	20240910	174500	45136400	1795	1795	1795	1795	0
115	20240910	174400	45136400	1795	1795	1795	1795	0
116	20240910	174300	45136400	1795	1795	1795	1795	0
117	20240910	174200	45136400	1795	1795	1795	1795	0
118	20240910	174100	45136400	1795	1795	1795	1795	0
119	20240910	174000	45136400	1795	1795	1795	1795	0
120	20240910	173900	45136400	1795	1795	1795	1795	0
121	20240910	173800	45136400	1795	1795	1795	1795	0
122	20240910	173700	45136400	1795	1795	1795	1795	467
123	20240910	173600	45136400	1795	1795	1795	1795	0
124	20240910	173500	45136400	1795	1795	1795	1795	0
125	20240910	173400	45136400	1795	1795	1795	1795	0
126	20240910	173300	45136400	1795	1795	1795	1795	0
127	20240910	173200	45136400	1795	1795	1795	1795	0
128	20240910	173100	45136400	1795	1795	1795	1795	0
129	20240910	173000	45136400	1795	1795	1795	1795	0
130	20240910	172900	45136400	1795	1795	1795	1795	0
131	20240910	172800	45136400	1795	1795	1795	1795	0
132	20240910	172700	45136400	1795	1795	1795	1795	0
133	20240910	172600	45136400	1795	1795	1795	1795	0
134	20240910	172500	45136400	1795	1795	1795	1795	0
135	20240910	172400	45136400	1795	1795	1795	1795	0
136	20240910	172300	45136400	1795	1795	1795	1795	0
137	20240910	172200	45136400	1795	1795	1795	1795	0
138	20240910	172100	45136400	1795	1795	1795	1795	0
139	20240910	172000	45136400	1795	1795	1795	1795	0
140	20240910	171900	45136400	1795	1795	1795	1795	0
141	20240910	171800	45136400	1795	1795	1795	1795	0
142	20240910	171700	45136400	1795	1795	1795	1795	0
143	20240910	171600	45136400	1795	1795	1795	1795	0
144	20240910	171500	45136400	1795	1795	1795	1795	0
145	20240910	171400	45136400	1795	1795	1795	1795	0
146	20240910	171300	45136400	1795	1795	1795	1795	0
147	20240910	171200	45136400	1795	1795	1795	1795	0
148	20240910	171100	45136400	1795	1795	1795	1795	0
149	20240910	171000	45136400	1795	1795	1795	1795	0
150	20240910	170900	45136400	1795	1795	1795	1795	0
151	20240910	170800	45136400	1795	1795	1795	1795	0
152	20240910	170700	45136400	1795	1795	1795	1795	467
153	20240910	170600	45136400	1795	1795	1795	1795	0
154	20240910	170500	45136400	1795	1795	1795	1795	0
155	20240910	170400	45136400	1795	1795	1795	1795	0
156	20240910	170300	45136400	1795	1795	1795	1795	0
157	20240910	170200	45136400	1795	1795	1795	1795	0
158	20240910	170100	45136400	1795	1795	1795	1795	0
159	20240910	170000	45136400	1795	1795	1795	1795	0
160	20240910	165900	45136400	1795	1795	1795	1795	0
161	20240910	165800	45136400	1795	1795	1795	1795	0
162	20240910	165700	45136400	1795	1795	1795	1795	0
163	20240910	165600	45136400	1795	1795	1795	1795	0
164	20240910	165500	45136400	1795	1795	1795	1795	0
165	20240910	165400	45136400	1795	1795	1795	1795	0
166	20240910	165300	45136400	1795	1795	1795	1795	0
167	20240910	165200	45136400	1795	1795	1795	1795	0
168	20240910	165100	45136400	1795	1795	1795	1795	0
169	20240910	165000	45136400	1795	1795	1795	1795	0
170	20240910	164900	45136400	1795	1795	1795	1795	0
171	20240910	164800	45136400	1795	1795	1795	1795	0
172	20240910	164700	45136400	1795	1795	1795	1795	0
173	20240910	164600	45136400	1795	1795	1795	1795	0
174	20240910	164500	45136400	1795	1795	1795	1795	0
175	20240910	164400	45136400	1795	1795	1795	1795	0
176	20240910	164300	45136400	1795	1795	1795	1795	0
177	20240910	164200	45136400	1795	1795	1795	1795	0
178	20240910	164100	45136400	1795	1795	1795	1795	0
179	20240910	164000	45136400	1795	1795	1795	1795	0
180	20240910	163900	45136400	1795	1795	1795	1795	0
181	20240910	163800	45136400	1795	1795	1795	1795	0
182	20240910	163700	45136400	1795	1795	1795	1795	467
183	20240910	163600	45136400	1795	1795	1795	1795	0
184	20240910	163500	45136400	1795	1795	1795	1795	0
185	20240910	163400	45136400	1795	1795	1795	1795	0
186	20240910	163300	45136400	1795	1795	1795	1795	0
187	20240910	163200	45136400	1795	1795	1795	1795	0
188	20240910	163100	45136400	1795	1795	1795	1795	0
189	20240910	163000	45136400	1795	1795	1795	1795	0
190	20240910	162900	45136400	1795	1795	1795	1795	0
191	20240910	162800	45136400	1795	1795	1795	1795	0
192	20240910	162700	45136400	1795	1795	1795	1795	0
193	20240910	162600	45136400	1795	1795	1795	1795	0
194	20240910	162500	45136400	1795	1795	1795	1795	0
195	20240910	162400	45136400	1795	1795	1795	1795	0
196	20240910	162300	45136400	1795	1795	1795	1795	0
197	20240910	162200	45136400	1795	1795	1795	1795	0
198	20240910	162100	45136400	1795	1795	1795	1795	0
199	20240910	162000	45136400	1795	1795	1795	1795	0
200	20240910	161900	45136400	1795	1795	1795	1795	0
201	20240910	161800	45136400	1795	1795	1795	1795	0
202	20240910	161700	45136400	1795	1795	1795	1795	0
203	20240910	161600	45136400	1795	1795	1795	1795	0
204	20240910	161500	45136400	1795	1795	1795	1795	0
205	20240910	161400	45136400	1795	1795	1795	1795	0
206	20240910	161300	45136400	1795	1795	1795	1795	0
207	20240910	161200	45136400	1795	1795	1795	1795	0
208	20240910	161100	45136400	1795	1795	1795	1795	0
209	20240910	161000	45136400	1795	1795	1795	1795	0
210	20240910	160900	45136400	1795	1795	1795	1795	0
211	20240910	160800	45136400	1795	1795	1795	1795	0
212	20240910	160700	45136400	1795	1795	1795	1795	467
213	20240910	160600	45136400	1795	1795	1795	1795	0
214	20240910	160500	45136400	1795	1795	1795	1795	0
215	20240910	160400	45136400	1795	1795	1795	1795	0
216	20240910	160300	45136400	1795	1795	1795	1795	0
217	20240910	160200	45136400	1795	1795	1795	1795	0
218	20240910	160100	45136400	1795	1795	1795	1795	0
219	20240910	160000	45136400	1795	1795	1795	1795	0
220	20240910	155900	45136400	1795	1795	1795	1795	0
221	20240910	155800	45136400	1795	1795	1795	1795	0
222	20240910	155700	45136400	1795	1795	1795	1795	0
223	20240910	155600	45136400	1795	1795	1795	1795	0
224	20240910	155500	45136400	1795	1795	1795	1795	0
225	20240910	155400	45136400	1795	1795	1795	1795	0
226	20240910	155300	45136400	1795	1795	1795	1795	0
227	20240910	155200	45136400	1795	1795	1795	1795	0
228	20240910	155100	45136400	1795	1795	1795	1795	0
229	20240910	155000	45136400	1795	1795	1795	1795	0
230	20240910	154900	45136400	1795	1795	1795	1795	0
231	20240910	154800	45136400	1795	1795	1795	1795	0
232	20240910	154700	45136400	1795	1795	1795	1795	0
233	20240910	154600	45136400	1795	1795	1795	1795	0
234	20240910	154500	45136400	1795	1795	1795	1795	0
235	20240910	154400	45136400	1795	1795	1795	1795	0
236	20240910	154300	45136400	1795	1795	1795	1795	0
237	20240910	154200	45136400	1795	1795	1795	1795	0
238	20240910	154100	45136400	1795	1795	1795	1795	0
239	20240910	154000	45136400	1795	1795	1795	1795	0
240	20240910	153900	45136400	1795	1795	1795	1795	0
241	20240910	153800	45136400	1795	1795	1795	1795	0
242	20240910	153700	45136400	1795	1795	1795	1795	467
243	20240910	153600	45136400	1795	1795	1795	1795	0
244	20240910	153500	45136400	1795	1795	1795	1795	0
245	20240910	153400	45136400	1795	1795	1795	1795	0
246	20240910	153300	45136400	1795	1795	1795	1795	0
247	20240910	153200	45136400	1795	1795	1795	1795	0
248	20240910	153100	45136400	1795	1795	1795	1795	0
249	20240910	153000	45136400	1795	1795	1795	1795	467
250	20240910	152900	44298135	1792	1792	1792	1792	0
251	20240910	152800	44298135	1792	1792	1792	1792	0
252	20240910	152700	44298135	1792	1792	1792	1792	0
253	20240910	152600	44298135	1792	1792	1792	1792	0
254	20240910	152500	44298135	1792	1792	1792	1792	0
255	20240910	152400	44298135	1792	1792	1792	1792	0
256	20240910	152300	44298135	1792	1792	1792	1792	0
257	20240910	152200	44298135	1792	1792	1792	1792	0
258	20240910	152100	44298135	1792	1792	1792	1792	0
259	20240910	152000	44298135	1792	1792	1792	1792	0
260	20240910	151900	44298135	1792	1792	1792	1792	10
261	20240910	151800	44280215	1754	1790	1790	1754	1554
262	20240910	151700	41540392	1790	1795	1796	1790	235
263	20240910	151600	41118566	1795	1795	1795	1795	34
264	20240910	151500	41057536	1780	1780	1780	1780	0
265	20240910	151400	41057536	1780	1780	1780	1780	203
266	20240910	151300	40696196	1780	1779	1780	1779	290
267	20240910	151200	40180095	1779	1779	1779	1779	0
268	20240910	151100	40180095	1779	1779	1779	1779	0
269	20240910	151000	40180095	1779	1779	1779	1779	0
270	20240910	150900	40180095	1779	1779	1779	1779	0
271	20240910	150800	40180095	1779	1779	1779	1779	0
272	20240910	150700	40180095	1779	1779	1779	1779	0
273	20240910	150600	40180095	1779	1779	1779	1779	1
274	20240910	150500	40178316	1770	1770	1770	1770	0
275	20240910	150400	40178316	1770	1770	1770	1770	20
276	20240910	150300	40142916	1780	1780	1780	1780	0
277	20240910	150200	40142916	1780	1780	1780	1780	0
278	20240910	150100	40142916	1780	1780	1780	1780	0
279	20240910	150000	40142916	1780	1780	1780	1780	0
280	20240910	145900	40142916	1780	1780	1780	1780	0
281	20240910	145800	40142916	1780	1780	1780	1780	0
282	20240910	145700	40142916	1780	1777	1780	1777	20
283	20240910	145600	40107343	1777	1777	1777	1777	0
284	20240910	145500	40107343	1777	1777	1777	1777	0
285	20240910	145400	40107343	1777	1777	1777	1777	1
286	20240910	145300	40105566	1760	1760	1760	1760	0
287	20240910	145200	40105566	1760	1760	1760	1760	0
288	20240910	145100	40105566	1760	1760	1760	1760	0
289	20240910	145000	40105566	1760	1760	1760	1760	1629
290	20240910	144900	37238526	1778	1778	1778	1778	0
291	20240910	144800	37238526	1778	1778	1778	1778	0
292	20240910	144700	37238526	1778	1778	1778	1778	0
293	20240910	144600	37238526	1778	1778	1778	1778	0
294	20240910	144500	37238526	1778	1778	1778	1778	0
295	20240910	144400	37238526	1778	1778	1778	1778	10
296	20240910	144300	37220746	1768	1768	1768	1768	0
297	20240910	144200	37220746	1768	1768	1768	1768	0
298	20240910	144100	37220746	1768	1768	1768	1768	0
299	20240910	144000	37220746	1768	1768	1768	1768	0
300	20240910	143900	37220746	1768	1768	1768	1768	0
301	20240910	143800	37220746	1768	1768	1768	1768	379
302	20240910	143700	36550674	1780	1780	1780	1780	0
303	20240910	143600	36550674	1780	1780	1780	1780	0
304	20240910	143500	36550674	1780	1780	1780	1780	0
305	20240910	143400	36550674	1780	1780	1780	1780	0
306	20240910	143300	36550674	1780	1780	1780	1780	0
307	20240910	143200	36550674	1780	1780	1780	1780	0
308	20240910	143100	36550674	1780	1780	1780	1780	0
309	20240910	143000	36550674	1780	1780	1780	1780	0
310	20240910	142900	36550674	1780	1780	1780	1780	0
311	20240910	142800	36550674	1780	1780	1780	1780	0
312	20240910	142700	36550674	1780	1780	1780	1780	0
313	20240910	142600	36550674	1780	1780	1780	1780	0
314	20240910	142500	36550674	1780	1780	1780	1780	0
315	20240910	142400	36550674	1780	1780	1780	1780	0
316	20240910	142300	36550674	1780	1780	1780	1780	0
317	20240910	142200	36550674	1780	1780	1780	1780	2
318	20240910	142100	36547114	1780	1780	1780	1780	0
319	20240910	142000	36547114	1780	1780	1780	1780	0
320	20240910	141900	36547114	1780	1768	1780	1768	2173
321	20240910	141800	32705066	1769	1769	1769	1769	0
322	20240910	141700	32705066	1769	1769	1769	1769	0
323	20240910	141600	32705066	1769	1769	1769	1769	100
324	20240910	141500	32528166	1769	1769	1769	1769	0
325	20240910	141400	32528166	1769	1769	1769	1769	0
326	20240910	141300	32528166	1769	1769	1769	1769	0
327	20240910	141200	32528166	1769	1769	1769	1769	0
328	20240910	141100	32528166	1769	1769	1769	1769	0
329	20240910	141000	32528166	1769	1769	1769	1769	10
330	20240910	140900	32510476	1769	1769	1769	1769	0
331	20240910	140800	32510476	1769	1769	1769	1769	50
332	20240910	140700	32422026	1769	1769	1769	1769	0
333	20240910	140600	32422026	1769	1769	1769	1769	0
334	20240910	140500	32422026	1769	1769	1769	1769	0
335	20240910	140400	32422026	1769	1769	1769	1769	0
336	20240910	140300	32422026	1769	1769	1769	1769	0
337	20240910	140200	32422026	1769	1769	1769	1769	0
338	20240910	140100	32422026	1769	1769	1769	1769	0
339	20240910	140000	32422026	1769	1769	1769	1769	0
340	20240910	135900	32422026	1769	1769	1769	1769	0
341	20240910	135800	32422026	1769	1769	1769	1769	0
342	20240910	135700	32422026	1769	1769	1769	1769	0
343	20240910	135600	32422026	1769	1769	1769	1769	0
344	20240910	135500	32422026	1769	1769	1769	1769	0
345	20240910	135400	32422026	1769	1769	1769	1769	0
346	20240910	135300	32422026	1769	1769	1769	1769	0
347	20240910	135200	32422026	1769	1769	1769	1769	68
348	20240910	135100	32301734	1769	1769	1769	1769	0
349	20240910	135000	32301734	1769	1769	1769	1769	0
350	20240910	134900	32301734	1769	1769	1769	1769	20
351	20240910	134800	32266354	1778	1778	1778	1778	0
352	20240910	134700	32266354	1778	1778	1778	1778	19
353	20240910	134600	32232572	1778	1769	1778	1769	1412
354	20240910	134500	29730010	1774	1767	1774	1767	600
355	20240910	134400	28668210	1767	1767	1767	1767	200
356	20240910	134300	28314810	1754	1755	1755	1754	806
357	20240910	134200	26900990	1771	1771	1771	1771	0
358	20240910	134100	26900990	1771	1771	1771	1771	0
359	20240910	134000	26900990	1771	1771	1771	1771	82
360	20240910	133900	26755768	1772	1772	1772	1772	0
361	20240910	133800	26755768	1772	1772	1772	1772	0
362	20240910	133700	26755768	1772	1772	1772	1772	0
363	20240910	133600	26755768	1772	1772	1772	1772	0
364	20240910	133500	26755768	1772	1772	1772	1772	0
365	20240910	133400	26755768	1772	1772	1772	1772	0
366	20240910	133300	26755768	1772	1772	1772	1772	0
367	20240910	133200	26755768	1772	1772	1772	1772	0
368	20240910	133100	26755768	1772	1772	1772	1772	0
369	20240910	133000	26755768	1772	1772	1772	1772	0
370	20240910	132900	26755768	1772	1772	1772	1772	20
371	20240910	132800	26720328	1755	1755	1755	1755	174
372	20240910	132700	26414958	1755	1755	1755	1755	0
373	20240910	132600	26414958	1755	1755	1755	1755	16
374	20240910	132500	26386878	1755	1755	1755	1755	0
375	20240910	132400	26386878	1755	1755	1755	1755	0
376	20240910	132300	26386878	1755	1755	1755	1755	0
377	20240910	132200	26386878	1755	1755	1755	1755	144
378	20240910	132100	26134158	1755	1755	1755	1755	0
379	20240910	132000	26134158	1755	1755	1755	1755	0
380	20240910	131900	26134158	1755	1755	1755	1755	0
381	20240910	131800	26134158	1755	1755	1755	1755	0
382	20240910	131700	26134158	1755	1755	1755	1755	1
383	20240910	131600	26132403	1769	1769	1769	1769	0
384	20240910	131500	26132403	1769	1769	1769	1769	0
385	20240910	131400	26132403	1769	1769	1769	1769	0
386	20240910	131300	26132403	1769	1769	1769	1769	0
387	20240910	131200	26132403	1769	1769	1769	1769	0
388	20240910	131100	26132403	1769	1769	1769	1769	0
389	20240910	131000	26132403	1769	1769	1769	1769	0
390	20240910	130900	26132403	1769	1769	1769	1769	0
391	20240910	130800	26132403	1769	1769	1769	1769	0
392	20240910	130700	26132403	1769	1769	1769	1769	0
393	20240910	130600	26132403	1769	1769	1769	1769	0
394	20240910	130500	26132403	1769	1769	1769	1769	0
395	20240910	130400	26132403	1769	1769	1769	1769	0
396	20240910	130300	26132403	1769	1769	1769	1769	0
397	20240910	130200	26132403	1769	1769	1769	1769	0
398	20240910	130100	26132403	1769	1769	1769	1769	0
399	20240910	130000	26132403	1769	1769	1769	1769	0
400	20240910	125900	26132403	1769	1769	1769	1769	0
401	20240910	125800	26132403	1769	1769	1769	1769	0
402	20240910	125700	26132403	1769	1769	1769	1769	7
403	20240910	125600	26120020	1769	1769	1769	1769	19
404	20240910	125500	26086409	1755	1755	1755	1755	0
405	20240910	125400	26086409	1755	1755	1755	1755	0
406	20240910	125300	26086409	1755	1755	1755	1755	0
407	20240910	125200	26086409	1755	1755	1755	1755	0
408	20240910	125100	26086409	1755	1758	1758	1754	2122
409	20240910	125000	22362958	1758	1758	1758	1758	0
410	20240910	124900	22362958	1758	1758	1758	1758	0
411	20240910	124800	22362958	1758	1758	1758	1758	0
412	20240910	124700	22362958	1758	1758	1758	1758	85
413	20240910	124600	22213528	1759	1760	1760	1759	1000
414	20240910	124500	20454150	1760	1760	1760	1760	20
415	20240910	124400	20418950	1760	1760	1760	1760	0
416	20240910	124300	20418950	1760	1760	1760	1760	0
417	20240910	124200	20418950	1760	1760	1760	1760	0
418	20240910	124100	20418950	1760	1760	1760	1760	0
419	20240910	124000	20418950	1760	1760	1760	1760	0
420	20240910	123900	20418950	1760	1760	1760	1760	125
421	20240910	123800	20198950	1760	1760	1760	1760	0
422	20240910	123700	20198950	1760	1760	1760	1760	0
423	20240910	123600	20198950	1760	1760	1760	1760	0
424	20240910	123500	20198950	1760	1760	1760	1760	0
425	20240910	123400	20198950	1760	1760	1760	1760	0
426	20240910	123300	20198950	1760	1760	1760	1760	0
427	20240910	123200	20198950	1760	1760	1760	1760	0
428	20240910	123100	20198950	1760	1760	1760	1760	0
429	20240910	123000	20198950	1760	1760	1760	1760	0
430	20240910	122900	20198950	1760	1760	1760	1760	0
431	20240910	122800	20198950	1760	1760	1760	1760	0
432	20240910	122700	20198950	1760	1760	1760	1760	0
433	20240910	122600	20198950	1760	1760	1760	1760	0
434	20240910	122500	20198950	1760	1760	1760	1760	0
435	20240910	122400	20198950	1760	1760	1760	1760	0
436	20240910	122300	20198950	1760	1760	1760	1760	0
437	20240910	122200	20198950	1760	1760	1760	1760	0
438	20240910	122100	20198950	1760	1760	1760	1760	0
439	20240910	122000	20198950	1760	1760	1760	1760	0
440	20240910	121900	20198950	1760	1760	1760	1760	0
441	20240910	121800	20198950	1760	1760	1760	1760	0
442	20240910	121700	20198950	1760	1760	1760	1760	0
443	20240910	121600	20198950	1760	1760	1760	1760	16
444	20240910	121500	20170790	1763	1763	1763	1763	0
445	20240910	121400	20170790	1763	1763	1763	1763	0
446	20240910	121300	20170790	1763	1763	1763	1763	0
447	20240910	121200	20170790	1763	1763	1763	1763	1
448	20240910	121100	20169027	1761	1761	1761	1761	1
449	20240910	121000	20167266	1763	1763	1763	1763	0
450	20240910	120900	20167266	1763	1763	1763	1763	0
451	20240910	120800	20167266	1763	1763	1763	1763	83
452	20240910	120700	20020937	1763	1763	1763	1763	0
453	20240910	120600	20020937	1763	1763	1763	1763	0
454	20240910	120500	20020937	1763	1763	1763	1763	0
455	20240910	120400	20020937	1763	1763	1763	1763	0
456	20240910	120300	20020937	1763	1763	1763	1763	0
457	20240910	120200	20020937	1763	1763	1763	1763	0
458	20240910	120100	20020937	1763	1763	1763	1763	0
459	20240910	120000	20020937	1763	1763	1763	1763	0
460	20240910	115900	20020937	1763	1763	1763	1763	0
461	20240910	115800	20020937	1763	1763	1763	1763	0
462	20240910	115700	20020937	1763	1763	1763	1763	0
463	20240910	115600	20020937	1763	1763	1763	1763	0
464	20240910	115500	20020937	1763	1763	1763	1763	77
465	20240910	115400	19885186	1759	1759	1759	1759	0
466	20240910	115300	19885186	1759	1759	1759	1759	0
467	20240910	115200	19885186	1759	1759	1759	1759	0
468	20240910	115100	19885186	1759	1759	1759	1759	0
469	20240910	115000	19885186	1759	1759	1759	1759	0
470	20240910	114900	19885186	1759	1759	1759	1759	0
471	20240910	114800	19885186	1759	1759	1759	1759	0
472	20240910	114700	19885186	1759	1759	1759	1759	0
473	20240910	114600	19885186	1759	1759	1759	1759	0
474	20240910	114500	19885186	1759	1759	1759	1759	0
475	20240910	114400	19885186	1759	1759	1759	1759	0
476	20240910	114300	19885186	1759	1759	1759	1759	0
477	20240910	114200	19885186	1759	1759	1759	1759	0
478	20240910	114100	19885186	1759	1759	1759	1759	0
479	20240910	114000	19885186	1759	1759	1759	1759	0
480	20240910	113900	19885186	1759	1759	1759	1759	0
481	20240910	113800	19885186	1759	1759	1759	1759	0
482	20240910	113700	19885186	1759	1759	1759	1759	0
483	20240910	113600	19885186	1759	1759	1759	1759	0
484	20240910	113500	19885186	1759	1759	1759	1759	0
485	20240910	113400	19885186	1759	1759	1759	1759	0
486	20240910	113300	19885186	1759	1759	1759	1759	0
487	20240910	113200	19885186	1759	1759	1759	1759	0
488	20240910	113100	19885186	1759	1759	1759	1759	0
489	20240910	113000	19885186	1759	1759	1759	1759	0
490	20240910	112900	19885186	1759	1759	1759	1759	70
491	20240910	112800	19762056	1759	1759	1759	1759	0
492	20240910	112700	19762056	1759	1759	1759	1759	0
493	20240910	112600	19762056	1759	1759	1759	1759	0
494	20240910	112500	19762056	1759	1759	1759	1759	0
495	20240910	112400	19762056	1759	1759	1759	1759	0
496	20240910	112300	19762056	1759	1759	1759	1759	0
497	20240910	112200	19762056	1759	1759	1759	1759	0
498	20240910	112100	19762056	1759	1759	1759	1759	0
499	20240910	112000	19762056	1759	1759	1759	1759	0
500	20240910	111900	19762056	1759	1759	1759	1759	0
501	20240910	111800	19762056	1759	1759	1759	1759	0
502	20240910	111700	19762056	1759	1760	1760	1759	705
503	20240910	111600	18521782	1760	1760	1760	1760	0
504	20240910	111500	18521782	1760	1761	1761	1760	500
505	20240910	111400	17641701	1760	1762	1762	1760	500
506	20240910	111300	16761336	1759	1759	1759	1759	0
507	20240910	111200	16761336	1759	1759	1759	1759	0
508	20240910	111100	16761336	1759	1759	1759	1759	0
509	20240910	111000	16761336	1759	1759	1759	1759	0
510	20240910	110900	16761336	1759	1759	1759	1759	0
511	20240910	110800	16761336	1759	1759	1759	1759	0
512	20240910	110700	16761336	1759	1759	1759	1759	0
513	20240910	110600	16761336	1759	1759	1759	1759	0
514	20240910	110500	16761336	1759	1775	1775	1759	225
515	20240910	110400	16362566	1776	1776	1776	1776	1
516	20240910	110300	16360790	1774	1774	1774	1774	0
517	20240910	110200	16360790	1774	1774	1774	1774	0
518	20240910	110100	16360790	1774	1774	1774	1774	0
519	20240910	110000	16360790	1774	1774	1774	1774	0
520	20240910	105900	16360790	1774	1774	1774	1774	0
521	20240910	105800	16360790	1774	1774	1774	1774	0
522	20240910	105700	16360790	1774	1774	1774	1774	0
523	20240910	105600	16360790	1774	1774	1774	1774	0
524	20240910	105500	16360790	1774	1774	1774	1774	0
525	20240910	105400	16360790	1774	1774	1774	1774	0
526	20240910	105300	16360790	1774	1774	1774	1774	1
527	20240910	105200	16359016	1774	1774	1774	1774	0
528	20240910	105100	16359016	1774	1774	1774	1774	0
529	20240910	105000	16359016	1774	1774	1774	1774	8
530	20240910	104900	16344824	1796	1796	1796	1796	0
531	20240910	104800	16344824	1796	1796	1796	1796	0
532	20240910	104700	16344824	1796	1796	1796	1796	0
533	20240910	104600	16344824	1796	1796	1796	1796	0
534	20240910	104500	16344824	1796	1796	1796	1796	0
535	20240910	104400	16344824	1796	1796	1796	1796	1
536	20240910	104300	16343028	1775	1775	1775	1775	0
537	20240910	104200	16343028	1775	1775	1775	1775	40
538	20240910	104100	16272028	1797	1797	1797	1797	0
539	20240910	104000	16272028	1797	1797	1797	1797	86
540	20240910	103900	16117486	1797	1797	1797	1797	2
541	20240910	103800	16113892	1797	1785	1798	1785	182
542	20240910	103700	15788256	1784	1784	1784	1784	118
543	20240910	103600	15577744	1784	1784	1784	1784	0
544	20240910	103500	15577744	1784	1784	1784	1784	0
545	20240910	103400	15577744	1784	1784	1784	1784	0
546	20240910	103300	15577744	1784	1784	1784	1784	0
547	20240910	103200	15577744	1784	1784	1784	1784	0
548	20240910	103100	15577744	1784	1784	1784	1784	0
549	20240910	103000	15577744	1784	1784	1784	1784	0
550	20240910	102900	15577744	1784	1784	1784	1784	0
551	20240910	102800	15577744	1784	1784	1784	1784	0
552	20240910	102700	15577744	1784	1784	1784	1784	0
553	20240910	102600	15577744	1784	1784	1784	1784	0
554	20240910	102500	15577744	1784	1784	1784	1784	0
555	20240910	102400	15577744	1784	1784	1784	1784	0
556	20240910	102300	15577744	1784	1784	1784	1784	0
557	20240910	102200	15577744	1784	1784	1784	1784	0
558	20240910	102100	15577744	1784	1784	1784	1784	0
559	20240910	102000	15577744	1784	1784	1784	1784	0
560	20240910	101900	15577744	1784	1772	1784	1770	193
561	20240910	101800	15234010	1773	1773	1773	1773	0
562	20240910	101700	15234010	1773	1773	1773	1773	0
563	20240910	101600	15234010	1773	1773	1773	1773	0
564	20240910	101500	15234010	1773	1773	1773	1773	0
565	20240910	101400	15234010	1773	1773	1773	1773	286
566	20240910	101300	14726932	1772	1772	1772	1772	0
567	20240910	101200	14726932	1772	1772	1772	1772	0
568	20240910	101100	14726932	1772	1772	1772	1772	0
569	20240910	101000	14726932	1772	1772	1772	1772	0
570	20240910	100900	14726932	1772	1772	1772	1772	0
571	20240910	100800	14726932	1772	1772	1772	1772	0
572	20240910	100700	14726932	1772	1773	1773	1772	50
573	20240910	100600	14638321	1785	1785	1785	1785	0
574	20240910	100500	14638321	1785	1785	1785	1785	0
575	20240910	100400	14638321	1785	1785	1785	1785	0
576	20240910	100300	14638321	1785	1785	1785	1785	0
577	20240910	100200	14638321	1785	1783	1785	1783	5
578	20240910	100100	14629398	1772	1772	1772	1772	0
579	20240910	100000	14629398	1772	1772	1772	1772	0
580	20240910	095900	14629398	1772	1772	1772	1772	0
581	20240910	095800	14629398	1772	1773	1773	1772	131
582	20240910	095700	14397197	1783	1783	1783	1783	0
583	20240910	095600	14397197	1783	1783	1783	1783	0
584	20240910	095500	14397197	1783	1783	1783	1783	0
585	20240910	095400	14397197	1783	1783	1783	1783	0
586	20240910	095300	14397197	1783	1783	1783	1783	1
587	20240910	095200	14395414	1772	1772	1772	1772	0
588	20240910	095100	14395414	1772	1772	1772	1772	0
589	20240910	095000	14395414	1772	1772	1772	1772	0
590	20240910	094900	14395414	1772	1772	1772	1772	0
591	20240910	094800	14395414	1772	1772	1772	1772	0
592	20240910	094700	14395414	1772	1772	1772	1772	0
593	20240910	094600	14395414	1772	1772	1772	1772	95
594	20240910	094500	14227074	1772	1772	1772	1772	0
595	20240910	094400	14227074	1772	1772	1772	1772	100
596	20240910	094300	14049874	1772	1772	1772	1772	0
597	20240910	094200	14049874	1772	1772	1772	1772	0
598	20240910	094100	14049874	1772	1772	1772	1772	0
599	20240910	094000	14049874	1772	1772	1772	1772	0
600	20240910	093900	14049874	1772	1772	1772	1772	0
601	20240910	093800	14049874	1772	1772	1772	1772	142
602	20240910	093700	13798250	1773	1773	1773	1773	0
603	20240910	093600	13798250	1773	1773	1773	1773	0
604	20240910	093500	13798250	1773	1773	1773	1773	0
605	20240910	093400	13798250	1773	1773	1773	1773	0
606	20240910	093300	13798250	1773	1773	1773	1773	0
607	20240910	093200	13798250	1773	1773	1773	1773	0
608	20240910	093100	13798250	1773	1773	1773	1773	184
609	20240910	093000	13472018	1782	1782	1782	1782	1
610	20240910	092900	13470236	1773	1773	1773	1773	0
611	20240910	092800	13470236	1773	1773	1773	1773	0
612	20240910	092700	13470236	1773	1773	1773	1773	210
613	20240910	092600	13097906	1757	1757	1757	1757	0
614	20240910	092500	13097906	1757	1757	1757	1757	0
615	20240910	092400	13097906	1757	1757	1757	1757	0
616	20240910	092300	13097906	1757	1757	1757	1757	0
617	20240910	092200	13097906	1757	1757	1757	1757	0
618	20240910	092100	13097906	1757	1757	1757	1757	0
619	20240910	092000	13097906	1757	1757	1757	1757	0
620	20240910	091900	13097906	1757	1757	1757	1757	0
621	20240910	091800	13097906	1757	1757	1757	1757	0
622	20240910	091700	13097906	1757	1757	1757	1757	0
623	20240910	091600	13097906	1757	1757	1757	1757	0
624	20240910	091500	13097906	1757	1758	1758	1757	62
625	20240910	091400	12988931	1759	1759	1759	1759	1
626	20240910	091300	12987172	1760	1762	1762	1760	123
627	20240910	091200	12770489	1764	1764	1764	1764	0
628	20240910	091100	12770489	1764	1764	1764	1764	0
629	20240910	091000	12770489	1764	1764	1764	1764	0
630	20240910	090900	12770489	1764	1764	1764	1764	0
631	20240910	090800	12770489	1764	1764	1764	1764	20
632	20240910	090700	12735209	1762	1771	1771	1762	100
633	20240910	090600	12558830	1790	1786	1790	1786	169
634	20240910	090500	12256483	1771	1777	1777	1771	649
635	20240910	090400	11105155	1790	1790	1790	1790	10
636	20240910	090300	11087255	1790	1790	1790	1790	0
637	20240910	090200	11087255	1790	1790	1790	1790	1016
638	20240910	090100	9268615	1790	1775	1790	1775	1684
639	20240910	090000	6254270	1785	1790	1790	1785	3495