KissMeData/060570/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	193700	70225092	1874	1874	1874	1874	1650
3	20240913	193600	70225092	1874	1874	1874	1874	0
4	20240913	193500	70225092	1874	1874	1874	1874	0
5	20240913	193400	70225092	1874	1874	1874	1874	0
6	20240913	193300	70225092	1874	1874	1874	1874	0
7	20240913	193200	70225092	1874	1874	1874	1874	0
8	20240913	193100	70225092	1874	1874	1874	1874	0
9	20240913	193000	70225092	1874	1874	1874	1874	0
10	20240913	192900	70225092	1874	1874	1874	1874	0
11	20240913	192800	70225092	1874	1874	1874	1874	0
12	20240913	192700	70225092	1874	1874	1874	1874	0
13	20240913	192600	70225092	1874	1874	1874	1874	0
14	20240913	192500	70225092	1874	1874	1874	1874	0
15	20240913	192400	70225092	1874	1874	1874	1874	0
16	20240913	192300	70225092	1874	1874	1874	1874	0
17	20240913	192200	70225092	1874	1874	1874	1874	0
18	20240913	192100	70225092	1874	1874	1874	1874	0
19	20240913	192000	70225092	1874	1874	1874	1874	0
20	20240913	191900	70225092	1874	1874	1874	1874	0
21	20240913	191800	70225092	1874	1874	1874	1874	0
22	20240913	191700	70225092	1874	1874	1874	1874	0
23	20240913	191600	70225092	1874	1874	1874	1874	0
24	20240913	191500	70225092	1874	1874	1874	1874	0
25	20240913	191400	70225092	1874	1874	1874	1874	0
26	20240913	191300	70225092	1874	1874	1874	1874	0
27	20240913	191200	70225092	1874	1874	1874	1874	0
28	20240913	191100	70225092	1874	1874	1874	1874	0
29	20240913	191000	70225092	1874	1874	1874	1874	0
30	20240913	190900	70225092	1874	1874	1874	1874	0
31	20240913	190800	70225092	1874	1874	1874	1874	0
32	20240913	190700	70225092	1874	1874	1874	1874	1650
33	20240913	190600	70225092	1874	1874	1874	1874	0
34	20240913	190500	70225092	1874	1874	1874	1874	0
35	20240913	190400	70225092	1874	1874	1874	1874	0
36	20240913	190300	70225092	1874	1874	1874	1874	0
37	20240913	190200	70225092	1874	1874	1874	1874	0
38	20240913	190100	70225092	1874	1874	1874	1874	0
39	20240913	190000	70225092	1874	1874	1874	1874	0
40	20240913	185900	70225092	1874	1874	1874	1874	0
41	20240913	185800	70225092	1874	1874	1874	1874	0
42	20240913	185700	70225092	1874	1874	1874	1874	0
43	20240913	185600	70225092	1874	1874	1874	1874	0
44	20240913	185500	70225092	1874	1874	1874	1874	0
45	20240913	185400	70225092	1874	1874	1874	1874	0
46	20240913	185300	70225092	1874	1874	1874	1874	0
47	20240913	185200	70225092	1874	1874	1874	1874	0
48	20240913	185100	70225092	1874	1874	1874	1874	0
49	20240913	185000	70225092	1874	1874	1874	1874	0
50	20240913	184900	70225092	1874	1874	1874	1874	0
51	20240913	184800	70225092	1874	1874	1874	1874	0
52	20240913	184700	70225092	1874	1874	1874	1874	0
53	20240913	184600	70225092	1874	1874	1874	1874	0
54	20240913	184500	70225092	1874	1874	1874	1874	0
55	20240913	184400	70225092	1874	1874	1874	1874	0
56	20240913	184300	70225092	1874	1874	1874	1874	0
57	20240913	184200	70225092	1874	1874	1874	1874	0
58	20240913	184100	70225092	1874	1874	1874	1874	0
59	20240913	184000	70225092	1874	1874	1874	1874	0
60	20240913	183900	70225092	1874	1874	1874	1874	0
61	20240913	183800	70225092	1874	1874	1874	1874	0
62	20240913	183700	70225092	1874	1874	1874	1874	1650
63	20240913	183600	70225092	1874	1874	1874	1874	0
64	20240913	183500	70225092	1874	1874	1874	1874	0
65	20240913	183400	70225092	1874	1874	1874	1874	0
66	20240913	183300	70225092	1874	1874	1874	1874	0
67	20240913	183200	70225092	1874	1874	1874	1874	0
68	20240913	183100	70225092	1874	1874	1874	1874	0
69	20240913	183000	70225092	1874	1874	1874	1874	0
70	20240913	182900	70225092	1874	1874	1874	1874	0
71	20240913	182800	70225092	1874	1874	1874	1874	0
72	20240913	182700	70225092	1874	1874	1874	1874	0
73	20240913	182600	70225092	1874	1874	1874	1874	0
74	20240913	182500	70225092	1874	1874	1874	1874	0
75	20240913	182400	70225092	1874	1874	1874	1874	0
76	20240913	182300	70225092	1874	1874	1874	1874	0
77	20240913	182200	70225092	1874	1874	1874	1874	0
78	20240913	182100	70225092	1874	1874	1874	1874	0
79	20240913	182000	70225092	1874	1874	1874	1874	0
80	20240913	181900	70225092	1874	1874	1874	1874	0
81	20240913	181800	70225092	1874	1874	1874	1874	0
82	20240913	181700	70225092	1874	1874	1874	1874	0
83	20240913	181600	70225092	1874	1874	1874	1874	0
84	20240913	181500	70225092	1874	1874	1874	1874	0
85	20240913	181400	70225092	1874	1874	1874	1874	0
86	20240913	181300	70225092	1874	1874	1874	1874	0
87	20240913	181200	70225092	1874	1874	1874	1874	0
88	20240913	181100	70225092	1874	1874	1874	1874	0
89	20240913	181000	70225092	1874	1874	1874	1874	0
90	20240913	180900	70225092	1874	1874	1874	1874	0
91	20240913	180800	70225092	1874	1874	1874	1874	0
92	20240913	180700	70225092	1874	1874	1874	1874	1650
93	20240913	180600	70225092	1874	1874	1874	1874	0
94	20240913	180500	70225092	1874	1874	1874	1874	0
95	20240913	180400	70225092	1874	1874	1874	1874	0
96	20240913	180300	70225092	1874	1874	1874	1874	0
97	20240913	180200	70225092	1874	1874	1874	1874	0
98	20240913	180100	70225092	1874	1874	1874	1874	0
99	20240913	180000	70225092	1874	1874	1874	1874	0
100	20240913	175900	70225092	1874	1874	1874	1874	0
101	20240913	175800	70225092	1874	1874	1874	1874	0
102	20240913	175700	70225092	1874	1874	1874	1874	0
103	20240913	175600	70225092	1874	1874	1874	1874	0
104	20240913	175500	70225092	1874	1874	1874	1874	0
105	20240913	175400	70225092	1874	1874	1874	1874	0
106	20240913	175300	70225092	1874	1874	1874	1874	0
107	20240913	175200	70225092	1874	1874	1874	1874	0
108	20240913	175100	70225092	1874	1874	1874	1874	0
109	20240913	175000	70225092	1874	1874	1874	1874	0
110	20240913	174900	70225092	1874	1874	1874	1874	0
111	20240913	174800	70225092	1874	1874	1874	1874	0
112	20240913	174700	70225092	1874	1874	1874	1874	0
113	20240913	174600	70225092	1874	1874	1874	1874	0
114	20240913	174500	70225092	1874	1874	1874	1874	0
115	20240913	174400	70225092	1874	1874	1874	1874	0
116	20240913	174300	70225092	1874	1874	1874	1874	0
117	20240913	174200	70225092	1874	1874	1874	1874	0
118	20240913	174100	70225092	1874	1874	1874	1874	0
119	20240913	174000	70225092	1874	1874	1874	1874	0
120	20240913	173900	70225092	1874	1874	1874	1874	0
121	20240913	173800	70225092	1874	1874	1874	1874	0
122	20240913	173700	70225092	1874	1874	1874	1874	1650
123	20240913	173600	70225092	1874	1874	1874	1874	0
124	20240913	173500	70225092	1874	1874	1874	1874	0
125	20240913	173400	70225092	1874	1874	1874	1874	0
126	20240913	173300	70225092	1874	1874	1874	1874	0
127	20240913	173200	70225092	1874	1874	1874	1874	0
128	20240913	173100	70225092	1874	1874	1874	1874	0
129	20240913	173000	70225092	1874	1874	1874	1874	0
130	20240913	172900	70225092	1874	1874	1874	1874	0
131	20240913	172800	70225092	1874	1874	1874	1874	0
132	20240913	172700	70225092	1874	1874	1874	1874	0
133	20240913	172600	70225092	1874	1874	1874	1874	0
134	20240913	172500	70225092	1874	1874	1874	1874	0
135	20240913	172400	70225092	1874	1874	1874	1874	0
136	20240913	172300	70225092	1874	1874	1874	1874	0
137	20240913	172200	70225092	1874	1874	1874	1874	0
138	20240913	172100	70225092	1874	1874	1874	1874	0
139	20240913	172000	70225092	1874	1874	1874	1874	0
140	20240913	171900	70225092	1874	1874	1874	1874	0
141	20240913	171800	70225092	1874	1874	1874	1874	0
142	20240913	171700	70225092	1874	1874	1874	1874	0
143	20240913	171600	70225092	1874	1874	1874	1874	0
144	20240913	171500	70225092	1874	1874	1874	1874	0
145	20240913	171400	70225092	1874	1874	1874	1874	0
146	20240913	171300	70225092	1874	1874	1874	1874	0
147	20240913	171200	70225092	1874	1874	1874	1874	0
148	20240913	171100	70225092	1874	1874	1874	1874	0
149	20240913	171000	70225092	1874	1874	1874	1874	0
150	20240913	170900	70225092	1874	1874	1874	1874	0
151	20240913	170800	70225092	1874	1874	1874	1874	0
152	20240913	170700	70225092	1874	1874	1874	1874	1650
153	20240913	170600	70225092	1874	1874	1874	1874	0
154	20240913	170500	70225092	1874	1874	1874	1874	0
155	20240913	170400	70225092	1874	1874	1874	1874	0
156	20240913	170300	70225092	1874	1874	1874	1874	0
157	20240913	170200	70225092	1874	1874	1874	1874	0
158	20240913	170100	70225092	1874	1874	1874	1874	0
159	20240913	170000	70225092	1874	1874	1874	1874	0
160	20240913	165900	70225092	1874	1874	1874	1874	0
161	20240913	165800	70225092	1874	1874	1874	1874	0
162	20240913	165700	70225092	1874	1874	1874	1874	0
163	20240913	165600	70225092	1874	1874	1874	1874	0
164	20240913	165500	70225092	1874	1874	1874	1874	0
165	20240913	165400	70225092	1874	1874	1874	1874	0
166	20240913	165300	70225092	1874	1874	1874	1874	0
167	20240913	165200	70225092	1874	1874	1874	1874	0
168	20240913	165100	70225092	1874	1874	1874	1874	0
169	20240913	165000	70225092	1874	1874	1874	1874	0
170	20240913	164900	70225092	1874	1874	1874	1874	0
171	20240913	164800	70225092	1874	1874	1874	1874	0
172	20240913	164700	70225092	1874	1874	1874	1874	0
173	20240913	164600	70225092	1874	1874	1874	1874	0
174	20240913	164500	70225092	1874	1874	1874	1874	0
175	20240913	164400	70225092	1874	1874	1874	1874	0
176	20240913	164300	70225092	1874	1874	1874	1874	0
177	20240913	164200	70225092	1874	1874	1874	1874	0
178	20240913	164100	70225092	1874	1874	1874	1874	0
179	20240913	164000	70225092	1874	1874	1874	1874	0
180	20240913	163900	70225092	1874	1874	1874	1874	0
181	20240913	163800	70225092	1874	1874	1874	1874	0
182	20240913	163700	70225092	1874	1874	1874	1874	1650
183	20240913	163600	70225092	1874	1874	1874	1874	0
184	20240913	163500	70225092	1874	1874	1874	1874	0
185	20240913	163400	70225092	1874	1874	1874	1874	0
186	20240913	163300	70225092	1874	1874	1874	1874	0
187	20240913	163200	70225092	1874	1874	1874	1874	0
188	20240913	163100	70225092	1874	1874	1874	1874	0
189	20240913	163000	70225092	1874	1874	1874	1874	0
190	20240913	162900	70225092	1874	1874	1874	1874	0
191	20240913	162800	70225092	1874	1874	1874	1874	0
192	20240913	162700	70225092	1874	1874	1874	1874	0
193	20240913	162600	70225092	1874	1874	1874	1874	0
194	20240913	162500	70225092	1874	1874	1874	1874	0
195	20240913	162400	70225092	1874	1874	1874	1874	0
196	20240913	162300	70225092	1874	1874	1874	1874	0
197	20240913	162200	70225092	1874	1874	1874	1874	0
198	20240913	162100	70225092	1874	1874	1874	1874	0
199	20240913	162000	70225092	1874	1874	1874	1874	0
200	20240913	161900	70225092	1874	1874	1874	1874	0
201	20240913	161800	70225092	1874	1874	1874	1874	0
202	20240913	161700	70225092	1874	1874	1874	1874	0
203	20240913	161600	70225092	1874	1874	1874	1874	0
204	20240913	161500	70225092	1874	1874	1874	1874	0
205	20240913	161400	70225092	1874	1874	1874	1874	0
206	20240913	161300	70225092	1874	1874	1874	1874	0
207	20240913	161200	70225092	1874	1874	1874	1874	0
208	20240913	161100	70225092	1874	1874	1874	1874	0
209	20240913	161000	70225092	1874	1874	1874	1874	0
210	20240913	160900	70225092	1874	1874	1874	1874	0
211	20240913	160800	70225092	1874	1874	1874	1874	0
212	20240913	160700	70225092	1874	1874	1874	1874	1650
213	20240913	160600	70225092	1874	1874	1874	1874	0
214	20240913	160500	70225092	1874	1874	1874	1874	0
215	20240913	160400	70225092	1874	1874	1874	1874	0
216	20240913	160300	70225092	1874	1874	1874	1874	0
217	20240913	160200	70225092	1874	1874	1874	1874	0
218	20240913	160100	70225092	1874	1874	1874	1874	0
219	20240913	160000	70225092	1874	1874	1874	1874	0
220	20240913	155900	70225092	1874	1874	1874	1874	0
221	20240913	155800	70225092	1874	1874	1874	1874	0
222	20240913	155700	70225092	1874	1874	1874	1874	0
223	20240913	155600	70225092	1874	1874	1874	1874	0
224	20240913	155500	70225092	1874	1874	1874	1874	0
225	20240913	155400	70225092	1874	1874	1874	1874	0
226	20240913	155300	70225092	1874	1874	1874	1874	0
227	20240913	155200	70225092	1874	1874	1874	1874	0
228	20240913	155100	70225092	1874	1874	1874	1874	0
229	20240913	155000	70225092	1874	1874	1874	1874	0
230	20240913	154900	70225092	1874	1874	1874	1874	0
231	20240913	154800	70225092	1874	1874	1874	1874	0
232	20240913	154700	70225092	1874	1874	1874	1874	0
233	20240913	154600	70225092	1874	1874	1874	1874	0
234	20240913	154500	70225092	1874	1874	1874	1874	0
235	20240913	154400	70225092	1874	1874	1874	1874	0
236	20240913	154300	70225092	1874	1874	1874	1874	0
237	20240913	154200	70225092	1874	1874	1874	1874	0
238	20240913	154100	70225092	1874	1874	1874	1874	0
239	20240913	154000	70225092	1874	1874	1874	1874	0
240	20240913	153900	70225092	1874	1874	1874	1874	0
241	20240913	153800	70225092	1874	1874	1874	1874	0
242	20240913	153700	70225092	1874	1874	1874	1874	1650
243	20240913	153600	70225092	1874	1874	1874	1874	0
244	20240913	153500	70225092	1874	1874	1874	1874	0
245	20240913	153400	70225092	1874	1874	1874	1874	0
246	20240913	153300	70225092	1874	1874	1874	1874	0
247	20240913	153200	70225092	1874	1874	1874	1874	0
248	20240913	153100	70225092	1874	1874	1874	1874	0
249	20240913	153000	70225092	1874	1874	1874	1874	1650
250	20240913	152900	67132992	1890	1890	1890	1890	0
251	20240913	152800	67132992	1890	1890	1890	1890	0
252	20240913	152700	67132992	1890	1890	1890	1890	0
253	20240913	152600	67132992	1890	1890	1890	1890	0
254	20240913	152500	67132992	1890	1890	1890	1890	0
255	20240913	152400	67132992	1890	1890	1890	1890	0
256	20240913	152300	67132992	1890	1890	1890	1890	0
257	20240913	152200	67132992	1890	1890	1890	1890	0
258	20240913	152100	67132992	1890	1890	1890	1890	0
259	20240913	152000	67132992	1890	1890	1890	1890	0
260	20240913	151900	67132992	1890	1890	1890	1890	0
261	20240913	151800	67132992	1890	1890	1890	1890	0
262	20240913	151700	67132992	1890	1890	1890	1890	23
263	20240913	151600	67089522	1891	1891	1891	1891	23
264	20240913	151500	67046029	1891	1891	1891	1891	46
265	20240913	151400	66959043	1891	1891	1891	1891	70
266	20240913	151300	66826673	1891	1891	1891	1891	24
267	20240913	151200	66781289	1891	1891	1891	1891	47
268	20240913	151100	66692412	1891	1891	1891	1891	24
269	20240913	151000	66647028	1891	1892	1892	1891	46
270	20240913	150900	66560019	1892	1892	1892	1892	46
271	20240913	150800	66472987	1892	1892	1892	1892	48
272	20240913	150700	66382171	1892	1892	1892	1892	46
273	20240913	150600	66295139	1892	1892	1892	1892	46
274	20240913	150500	66208107	1892	1892	1892	1892	24
275	20240913	150400	66162699	1892	1892	1892	1892	46
276	20240913	150300	66075667	1892	1892	1892	1892	46
277	20240913	150200	65988635	1892	1891	1892	1891	47
278	20240913	150100	65899734	1891	1891	1891	1891	186
279	20240913	150000	65548008	1891	1891	1891	1891	23
280	20240913	145900	65504515	1891	1891	1891	1891	46
281	20240913	145800	65417529	1891	1891	1891	1891	46
282	20240913	145700	65330543	1891	1891	1891	1891	47
283	20240913	145600	65241666	1891	1891	1891	1891	46
284	20240913	145500	65154680	1891	1891	1891	1891	46
285	20240913	145400	65067694	1891	1891	1891	1891	23
286	20240913	145300	65024201	1891	1892	1892	1891	47
287	20240913	145200	64935300	1892	1892	1892	1892	46
288	20240913	145100	64848268	1892	1892	1892	1892	47
289	20240913	145000	64759344	1892	1892	1892	1892	50
290	20240913	144900	64664744	1892	1892	1892	1892	77
291	20240913	144800	64519060	1892	1892	1892	1892	47
292	20240913	144700	64430136	1892	1892	1892	1892	47
293	20240913	144600	64341212	1892	1892	1893	1892	89
294	20240913	144500	64172781	1892	1892	1892	1892	79
295	20240913	144400	64023313	1891	1891	1891	1891	88
296	20240913	144300	63856905	1891	1891	1891	1891	0
297	20240913	144200	63856905	1891	1891	1891	1891	0
298	20240913	144100	63856905	1891	1891	1891	1891	47
299	20240913	144000	63768028	1891	1891	1891	1890	55
300	20240913	143900	63664026	1891	1891	1891	1891	47
301	20240913	143800	63575149	1891	1891	1891	1891	23
302	20240913	143700	63531656	1891	1890	1891	1866	863
303	20240913	143600	61912142	1890	1890	1890	1890	66
304	20240913	143500	61787402	1890	1891	1891	1890	46
305	20240913	143400	61700439	1891	1890	1891	1889	473
306	20240913	143300	60806353	1890	1890	1890	1890	46
307	20240913	143200	60719413	1890	1890	1890	1890	96
308	20240913	143100	60537973	1885	1885	1885	1885	0
309	20240913	143000	60537973	1885	1885	1885	1885	23
310	20240913	142900	60494618	1885	1885	1885	1885	185
311	20240913	142800	60145893	1885	1885	1885	1885	0
312	20240913	142700	60145893	1885	1885	1885	1885	0
313	20240913	142600	60145893	1885	1885	1885	1885	0
314	20240913	142500	60145893	1885	1886	1886	1885	140
315	20240913	142400	59881900	1886	1886	1886	1886	0
316	20240913	142300	59881900	1886	1890	1890	1886	259
317	20240913	142200	59392406	1890	1889	1890	1889	27
318	20240913	142100	59341378	1885	1885	1885	1885	0
319	20240913	142000	59341378	1885	1885	1885	1885	0
320	20240913	141900	59341378	1885	1885	1885	1885	0
321	20240913	141800	59341378	1885	1885	1885	1885	0
322	20240913	141700	59341378	1885	1885	1885	1885	0
323	20240913	141600	59341378	1885	1885	1885	1885	23
324	20240913	141500	59298023	1885	1885	1885	1885	46
325	20240913	141400	59211313	1885	1885	1885	1885	47
326	20240913	141300	59122718	1885	1885	1885	1885	393
327	20240913	141200	58381913	1885	1885	1885	1885	0
328	20240913	141100	58381913	1885	1885	1885	1885	0
329	20240913	141000	58381913	1885	1885	1885	1885	0
330	20240913	140900	58381913	1885	1885	1885	1885	0
331	20240913	140800	58381913	1885	1885	1885	1885	0
332	20240913	140700	58381913	1885	1885	1885	1885	0
333	20240913	140600	58381913	1885	1885	1885	1885	0
334	20240913	140500	58381913	1885	1885	1885	1885	0
335	20240913	140400	58381913	1885	1885	1885	1885	141
336	20240913	140300	58116128	1885	1885	1885	1885	0
337	20240913	140200	58116128	1885	1885	1885	1885	0
338	20240913	140100	58116128	1885	1885	1885	1885	375
339	20240913	140000	57409253	1885	1885	1885	1885	0
340	20240913	135900	57409253	1885	1885	1885	1885	0
341	20240913	135800	57409253	1885	1885	1885	1885	0
342	20240913	135700	57409253	1885	1885	1885	1885	0
343	20240913	135600	57409253	1885	1885	1885	1885	0
344	20240913	135500	57409253	1885	1885	1885	1885	0
345	20240913	135400	57409253	1885	1885	1885	1885	0
346	20240913	135300	57409253	1885	1890	1890	1885	24
347	20240913	135200	57363898	1890	1890	1890	1890	76
348	20240913	135100	57220258	1890	1890	1890	1890	48
349	20240913	135000	57129538	1890	1890	1890	1890	69
350	20240913	134900	56999128	1890	1890	1890	1890	23
351	20240913	134800	56955658	1890	1890	1890	1890	44
352	20240913	134700	56872498	1890	1890	1890	1890	45
353	20240913	134600	56787448	1890	1890	1890	1890	47
354	20240913	134500	56698618	1890	1890	1890	1890	46
355	20240913	134400	56611678	1890	1890	1890	1890	730
356	20240913	134300	55231978	1890	1888	1890	1888	1073
357	20240913	134200	53204592	1889	1889	1889	1889	143
358	20240913	134100	52934465	1889	1887	1889	1887	656
359	20240913	134000	51695493	1886	1886	1886	1886	0
360	20240913	133900	51695493	1886	1886	1886	1886	0
361	20240913	133800	51695493	1886	1886	1886	1886	83
362	20240913	133700	51538955	1876	1876	1876	1876	0
363	20240913	133600	51538955	1876	1876	1876	1876	0
364	20240913	133500	51538955	1876	1876	1876	1876	0
365	20240913	133400	51538955	1876	1876	1876	1876	2
366	20240913	133300	51535203	1876	1876	1876	1876	6
367	20240913	133200	51523947	1876	1876	1876	1876	9
368	20240913	133100	51507063	1876	1887	1887	1876	28
369	20240913	133000	51454271	1887	1887	1887	1887	52
370	20240913	132900	51356147	1887	1887	1887	1887	41
371	20240913	132800	51278780	1887	1887	1887	1887	47
372	20240913	132700	51190091	1887	1887	1887	1887	49
373	20240913	132600	51097628	1887	1887	1887	1887	21
374	20240913	132500	51058001	1887	1887	1887	1887	46
375	20240913	132400	50971199	1887	1887	1887	1887	51
376	20240913	132300	50874962	1887	1887	1887	1887	95
377	20240913	132200	50695697	1887	1887	1887	1887	0
378	20240913	132100	50695697	1887	1887	1887	1887	38
379	20240913	132000	50623991	1887	1887	1887	1887	23
380	20240913	131900	50580590	1887	1887	1887	1887	46
381	20240913	131800	50493788	1887	1887	1887	1887	46
382	20240913	131700	50406986	1887	1887	1887	1887	47
383	20240913	131600	50318297	1887	1887	1887	1887	46
384	20240913	131500	50231495	1887	1887	1887	1887	47
385	20240913	131400	50142806	1887	1887	1887	1887	46
386	20240913	131300	50056004	1887	1887	1887	1887	23
387	20240913	131200	50012603	1887	1887	1887	1887	46
388	20240913	131100	49925801	1887	1887	1887	1887	46
389	20240913	131000	49838999	1888	1888	1888	1888	46
390	20240913	130900	49752151	1888	1877	1889	1877	144
391	20240913	130800	49480170	1877	1877	1877	1877	1
392	20240913	130700	49478293	1876	1876	1876	1876	0
393	20240913	130600	49478293	1876	1890	1890	1876	56
394	20240913	130500	49372579	1890	1890	1890	1890	23
395	20240913	130400	49329109	1890	1876	1890	1876	68
396	20240913	130300	49200617	1890	1890	1890	1890	46
397	20240913	130200	49113677	1890	1889	1890	1889	381
398	20240913	130100	48393882	1888	1888	1888	1888	46
399	20240913	130000	48307034	1888	1888	1888	1888	146
400	20240913	125900	48031386	1888	1888	1888	1888	48
401	20240913	125800	47940762	1888	1887	1889	1887	80
402	20240913	125700	47789740	1887	1887	1887	1887	23
403	20240913	125600	47746339	1887	1887	1887	1887	46
404	20240913	125500	47659537	1887	1885	1887	1885	146
405	20240913	125400	47384081	1885	1885	1885	1885	56
406	20240913	125300	47278521	1886	1886	1886	1886	46
407	20240913	125200	47191765	1886	1885	1886	1885	47
408	20240913	125100	47103146	1885	1885	1885	1885	46
409	20240913	125000	47016436	1885	1883	1885	1880	58
410	20240913	124900	46907292	1880	1880	1880	1880	14
411	20240913	124800	46880972	1880	1880	1880	1880	72
412	20240913	124700	46745612	1880	1881	1882	1880	40
413	20240913	124600	46670363	1880	1879	1880	1879	924
414	20240913	124500	44933289	1879	1879	1879	1879	91
415	20240913	124400	44762300	1879	1879	1879	1879	46
416	20240913	124300	44675866	1879	1878	1879	1878	47
417	20240913	124200	44587576	1878	1878	1878	1878	117
418	20240913	124100	44367850	1878	1878	1878	1878	23
419	20240913	124000	44324656	1879	1879	1879	1879	47
420	20240913	123900	44236343	1879	1879	1879	1879	46
421	20240913	123800	44149909	1879	1879	1879	1879	46
422	20240913	123700	44063475	1879	1879	1879	1879	347
423	20240913	123600	43411462	1879	1879	1879	1879	71
424	20240913	123500	43278053	1865	1875	1875	1865	1543
425	20240913	123400	40397268	1875	1875	1875	1875	0
426	20240913	123300	40397268	1875	1875	1875	1875	0
427	20240913	123200	40397268	1875	1875	1875	1875	0
428	20240913	123100	40397268	1875	1865	1875	1865	667
429	20240913	123000	39151750	1860	1855	1860	1855	7967
430	20240913	122900	24335659	1854	1854	1855	1854	268
431	20240913	122800	23838762	1852	1852	1852	1852	0
432	20240913	122700	23838762	1852	1852	1852	1852	0
433	20240913	122600	23838762	1852	1852	1852	1852	0
434	20240913	122500	23838762	1852	1852	1852	1852	0
435	20240913	122400	23838762	1852	1852	1852	1852	0
436	20240913	122300	23838762	1852	1852	1852	1852	528
437	20240913	122200	22860906	1852	1852	1852	1852	80
438	20240913	122100	22712746	1852	1852	1852	1852	0
439	20240913	122000	22712746	1852	1852	1852	1852	0
440	20240913	121900	22712746	1852	1852	1852	1852	37
441	20240913	121800	22644222	1852	1852	1852	1852	43
442	20240913	121700	22564586	1852	1852	1852	1852	61
443	20240913	121600	22451614	1852	1852	1852	1852	16
444	20240913	121500	22421982	1852	1852	1852	1852	43
445	20240913	121400	22342346	1852	1852	1852	1852	44
446	20240913	121300	22260858	1852	1852	1852	1852	194
447	20240913	121200	21901570	1852	1852	1852	1852	47
448	20240913	121100	21814526	1852	1852	1852	1852	100
449	20240913	121000	21629326	1852	1852	1852	1851	70
450	20240913	120900	21499705	1852	1846	1852	1830	232
451	20240913	120800	21070418	1846	1846	1850	1846	55
452	20240913	120700	20968884	1831	1831	1831	1831	0
453	20240913	120600	20968884	1831	1831	1831	1831	0
454	20240913	120500	20968884	1831	1831	1831	1831	2
455	20240913	120400	20965222	1831	1831	1831	1831	2
456	20240913	120300	20961560	1827	1827	1827	1827	13
457	20240913	120200	20937809	1826	1852	1852	1824	1085
458	20240913	120100	18953471	1852	1852	1852	1852	78
459	20240913	120000	18809015	1852	1852	1852	1852	47
460	20240913	115900	18721971	1852	1852	1852	1852	46
461	20240913	115800	18636779	1852	1852	1852	1852	46
462	20240913	115700	18551587	1852	1851	1852	1851	880
463	20240913	115600	16922507	1851	1851	1851	1850	51
464	20240913	115500	16828126	1853	1853	1853	1853	47
465	20240913	115400	16741035	1853	1853	1853	1853	46
466	20240913	115300	16655797	1853	1853	1853	1853	93
467	20240913	115200	16483468	1843	1843	1843	1843	45
468	20240913	115100	16400533	1843	1854	1854	1843	1479
469	20240913	115000	13661875	1854	1852	1854	1851	267
470	20240913	114900	13167047	1852	1838	1854	1838	571
471	20240913	114800	12115109	1836	1836	1836	1835	138
472	20240913	114700	11861757	1832	1832	1832	1832	0
473	20240913	114600	11861757	1832	1832	1832	1832	0
474	20240913	114500	11861757	1832	1832	1832	1832	0
475	20240913	114400	11861757	1832	1832	1832	1832	0
476	20240913	114300	11861757	1832	1832	1832	1832	0
477	20240913	114200	11861757	1832	1832	1832	1832	0
478	20240913	114100	11861757	1832	1832	1832	1832	0
479	20240913	114000	11861757	1832	1832	1832	1832	0
480	20240913	113900	11861757	1832	1832	1832	1832	0
481	20240913	113800	11861757	1832	1832	1832	1832	28
482	20240913	113700	11810461	1831	1831	1831	1831	0
483	20240913	113600	11810461	1831	1831	1831	1831	0
484	20240913	113500	11810461	1831	1831	1831	1831	0
485	20240913	113400	11810461	1831	1830	1831	1830	247
486	20240913	113300	11358205	1830	1830	1830	1830	25
487	20240913	113200	11312455	1827	1827	1827	1827	0
488	20240913	113100	11312455	1827	1827	1827	1827	0
489	20240913	113000	11312455	1827	1827	1827	1827	0
490	20240913	112900	11312455	1827	1827	1827	1827	0
491	20240913	112800	11312455	1827	1827	1827	1827	10
492	20240913	112700	11294185	1826	1826	1826	1826	0
493	20240913	112600	11294185	1826	1826	1826	1826	0
494	20240913	112500	11294185	1826	1826	1826	1826	215
495	20240913	112400	10901595	1824	1824	1824	1824	0
496	20240913	112300	10901595	1824	1824	1824	1824	0
497	20240913	112200	10901595	1824	1824	1824	1824	0
498	20240913	112100	10901595	1824	1826	1826	1824	344
499	20240913	112000	10273649	1826	1826	1826	1826	0
500	20240913	111900	10273649	1826	1826	1826	1824	194
501	20240913	111800	9919741	1824	1824	1824	1824	0
502	20240913	111700	9919741	1824	1824	1824	1824	0
503	20240913	111600	9919741	1824	1824	1824	1824	0
504	20240913	111500	9919741	1824	1822	1824	1822	7
505	20240913	111400	9906981	1820	1820	1820	1820	7
506	20240913	111300	9894241	1817	1817	1817	1817	0
507	20240913	111200	9894241	1817	1817	1817	1817	0
508	20240913	111100	9894241	1817	1835	1835	1816	1292
509	20240913	111000	7542444	1835	1835	1835	1835	111
510	20240913	110900	7338759	1835	1835	1835	1835	0
511	20240913	110800	7338759	1835	1835	1835	1835	0
512	20240913	110700	7338759	1835	1835	1835	1835	0
513	20240913	110600	7338759	1835	1835	1835	1835	28
514	20240913	110500	7287379	1835	1835	1835	1835	0
515	20240913	110400	7287379	1835	1835	1835	1835	0
516	20240913	110300	7287379	1835	1835	1835	1835	0
517	20240913	110200	7287379	1835	1835	1835	1835	14
518	20240913	110100	7261689	1835	1825	1835	1825	511
519	20240913	110000	6324094	1823	1823	1823	1823	0
520	20240913	105900	6324094	1823	1823	1823	1823	0
521	20240913	105800	6324094	1823	1823	1823	1823	0
522	20240913	105700	6324094	1823	1823	1823	1823	0
523	20240913	105600	6324094	1823	1823	1823	1823	0
524	20240913	105500	6324094	1823	1823	1823	1823	0
525	20240913	105400	6324094	1823	1823	1823	1823	0
526	20240913	105300	6324094	1823	1823	1823	1823	0
527	20240913	105200	6324094	1823	1823	1823	1823	0
528	20240913	105100	6324094	1823	1823	1823	1823	136
529	20240913	105000	6076166	1823	1824	1835	1823	41
530	20240913	104900	6001170	1822	1822	1822	1822	0
531	20240913	104800	6001170	1822	1822	1822	1822	2
532	20240913	104700	5997526	1820	1820	1820	1820	0
533	20240913	104600	5997526	1820	1819	1820	1819	14
534	20240913	104500	5972048	1820	1819	1820	1819	30
535	20240913	104400	5917451	1820	1819	1820	1819	20
536	20240913	104300	5881053	1817	1817	1817	1817	0
537	20240913	104200	5881053	1817	1817	1817	1817	0
538	20240913	104100	5881053	1817	1817	1817	1817	3
539	20240913	104000	5875602	1819	1819	1819	1819	1
540	20240913	103900	5873783	1819	1820	1820	1818	269
541	20240913	103800	5384574	1820	1820	1821	1820	101
542	20240913	103700	5200680	1820	1820	1820	1820	0
543	20240913	103600	5200680	1820	1820	1820	1820	0
544	20240913	103500	5200680	1820	1820	1820	1820	5
545	20240913	103400	5191580	1821	1821	1821	1821	6
546	20240913	103300	5180654	1821	1821	1821	1821	0
547	20240913	103200	5180654	1821	1821	1821	1821	0
548	20240913	103100	5180654	1821	1821	1821	1821	0
549	20240913	103000	5180654	1821	1821	1821	1821	0
550	20240913	102900	5180654	1821	1820	1821	1820	7
551	20240913	102800	5167909	1820	1820	1820	1820	7
552	20240913	102700	5155169	1820	1820	1820	1820	6
553	20240913	102600	5144249	1820	1820	1820	1820	8
554	20240913	102500	5129689	1820	1820	1820	1820	6
555	20240913	102400	5118769	1820	1821	1821	1816	307
556	20240913	102300	4561084	1823	1823	1823	1823	0
557	20240913	102200	4561084	1823	1823	1823	1823	0
558	20240913	102100	4561084	1823	1823	1823	1823	0
559	20240913	102000	4561084	1823	1823	1823	1823	0
560	20240913	101900	4561084	1823	1823	1823	1823	0
561	20240913	101800	4561084	1823	1823	1823	1823	1
562	20240913	101700	4559261	1823	1823	1823	1823	5
563	20240913	101600	4550146	1823	1823	1823	1823	6
564	20240913	101500	4539208	1823	1828	1828	1818	169
565	20240913	101400	4231509	1842	1842	1842	1842	0
566	20240913	101300	4231509	1842	1842	1842	1842	0
567	20240913	101200	4231509	1842	1842	1842	1842	10
568	20240913	101100	4213089	1843	1843	1843	1843	0
569	20240913	101000	4213089	1843	1843	1843	1843	0
570	20240913	100900	4213089	1843	1843	1843	1843	0
571	20240913	100800	4213089	1843	1843	1843	1843	0
572	20240913	100700	4213089	1843	1843	1843	1843	0
573	20240913	100600	4213089	1843	1842	1843	1842	150
574	20240913	100500	3936643	1842	1842	1842	1842	0
575	20240913	100400	3936643	1842	1842	1842	1842	0
576	20240913	100300	3936643	1842	1842	1842	1842	1
577	20240913	100200	3934801	1842	1842	1842	1842	5
578	20240913	100100	3925591	1842	1842	1842	1842	260
579	20240913	100000	3446671	1843	1843	1843	1843	10
580	20240913	095900	3428241	1829	1829	1829	1829	0
581	20240913	095800	3428241	1829	1829	1829	1829	0
582	20240913	095700	3428241	1829	1829	1829	1829	0
583	20240913	095600	3428241	1829	1829	1829	1829	0
584	20240913	095500	3428241	1829	1829	1829	1829	0
585	20240913	095400	3428241	1829	1829	1829	1829	0
586	20240913	095300	3428241	1829	1829	1829	1829	0
587	20240913	095200	3428241	1829	1829	1829	1829	4
588	20240913	095100	3420925	1829	1825	1829	1825	7
589	20240913	095000	3408131	1841	1841	1841	1841	0
590	20240913	094900	3408131	1841	1841	1841	1841	0
591	20240913	094800	3408131	1841	1841	1841	1841	0
592	20240913	094700	3408131	1841	1841	1841	1841	0
593	20240913	094600	3408131	1841	1841	1841	1841	0
594	20240913	094500	3408131	1841	1841	1841	1841	544
595	20240913	094400	2406627	1841	1841	1841	1841	0
596	20240913	094300	2406627	1841	1841	1841	1841	0
597	20240913	094200	2406627	1841	1840	1841	1840	71
598	20240913	094100	2275947	1840	1840	1840	1840	1
599	20240913	094000	2274107	1825	1825	1825	1825	0
600	20240913	093900	2274107	1825	1825	1825	1825	43
601	20240913	093800	2195632	1824	1824	1824	1824	0
602	20240913	093700	2195632	1824	1824	1824	1824	0
603	20240913	093600	2195632	1824	1824	1824	1824	0
604	20240913	093500	2195632	1824	1824	1824	1824	39
605	20240913	093400	2124496	1818	1818	1818	1818	4
606	20240913	093300	2117224	1818	1818	1824	1818	15
607	20240913	093200	2089900	1818	1818	1818	1818	1
608	20240913	093100	2088082	1819	1819	1819	1819	0
609	20240913	093000	2088082	1819	1817	1819	1817	16
610	20240913	092900	2059004	1824	1817	1824	1817	31
611	20240913	092800	2002524	1820	1817	1820	1817	40
612	20240913	092700	1929736	1820	1817	1820	1817	10
613	20240913	092600	1911539	1815	1815	1815	1815	400
614	20240913	092500	1185539	1815	1815	1815	1815	0
615	20240913	092400	1185539	1815	1815	1815	1815	0
616	20240913	092300	1185539	1815	1815	1815	1815	0
617	20240913	092200	1185539	1815	1815	1815	1815	144
618	20240913	092100	924179	1820	1820	1820	1820	0
619	20240913	092000	924179	1820	1820	1820	1820	0
620	20240913	091900	924179	1820	1815	1820	1815	2
621	20240913	091800	920544	1817	1815	1820	1815	171
622	20240913	091700	609850	1815	1815	1815	1815	5
623	20240913	091600	600775	1814	1814	1814	1814	0
624	20240913	091500	600775	1814	1816	1816	1814	34
625	20240913	091400	539097	1817	1817	1817	1817	0
626	20240913	091300	539097	1817	1817	1817	1817	0
627	20240913	091200	539097	1817	1817	1817	1817	1
628	20240913	091100	537280	1818	1819	1819	1818	2
629	20240913	091000	533643	1820	1820	1820	1820	1
630	20240913	090900	531823	1825	1825	1825	1825	0
631	20240913	090800	531823	1825	1825	1825	1825	0
632	20240913	090700	531823	1825	1825	1825	1825	0
633	20240913	090600	531823	1825	1825	1825	1825	0
634	20240913	090500	531823	1825	1825	1825	1825	1
635	20240913	090400	529998	1825	1821	1825	1821	32
636	20240913	090300	471602	1838	1838	1838	1838	0
637	20240913	090200	471602	1838	1839	1839	1838	2
638	20240913	090100	467925	1835	1835	1835	1835	176
639	20240913	090000	144965	1835	1835	1835	1835	79