KissMeData/066910/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	194100	156245297	1676	1676	1676	1676	1379
3	20240902	194000	156245297	1676	1676	1676	1676	0
4	20240902	193900	156245297	1676	1676	1676	1676	0
5	20240902	193800	156245297	1676	1676	1676	1676	0
6	20240902	193700	156245297	1676	1676	1676	1676	0
7	20240902	193600	156245297	1676	1676	1676	1676	0
8	20240902	193500	156245297	1676	1676	1676	1676	0
9	20240902	193400	156245297	1676	1676	1676	1676	0
10	20240902	193300	156245297	1676	1676	1676	1676	0
11	20240902	193200	156245297	1676	1676	1676	1676	0
12	20240902	193100	156245297	1676	1676	1676	1676	0
13	20240902	193000	156245297	1676	1676	1676	1676	0
14	20240902	192900	156245297	1676	1676	1676	1676	0
15	20240902	192800	156245297	1676	1676	1676	1676	0
16	20240902	192700	156245297	1676	1676	1676	1676	0
17	20240902	192600	156245297	1676	1676	1676	1676	0
18	20240902	192500	156245297	1676	1676	1676	1676	0
19	20240902	192400	156245297	1676	1676	1676	1676	0
20	20240902	192300	156245297	1676	1676	1676	1676	0
21	20240902	192200	156245297	1676	1676	1676	1676	0
22	20240902	192100	156245297	1676	1676	1676	1676	0
23	20240902	192000	156245297	1676	1676	1676	1676	0
24	20240902	191900	156245297	1676	1676	1676	1676	0
25	20240902	191800	156245297	1676	1676	1676	1676	0
26	20240902	191700	156245297	1676	1676	1676	1676	0
27	20240902	191600	156245297	1676	1676	1676	1676	0
28	20240902	191500	156245297	1676	1676	1676	1676	0
29	20240902	191400	156245297	1676	1676	1676	1676	0
30	20240902	191300	156245297	1676	1676	1676	1676	0
31	20240902	191200	156245297	1676	1676	1676	1676	0
32	20240902	191100	156245297	1676	1676	1676	1676	1379
33	20240902	191000	156245297	1676	1676	1676	1676	0
34	20240902	190900	156245297	1676	1676	1676	1676	0
35	20240902	190800	156245297	1676	1676	1676	1676	0
36	20240902	190700	156245297	1676	1676	1676	1676	0
37	20240902	190600	156245297	1676	1676	1676	1676	0
38	20240902	190500	156245297	1676	1676	1676	1676	0
39	20240902	190400	156245297	1676	1676	1676	1676	0
40	20240902	190300	156245297	1676	1676	1676	1676	0
41	20240902	190200	156245297	1676	1676	1676	1676	0
42	20240902	190100	156245297	1676	1676	1676	1676	0
43	20240902	190000	156245297	1676	1676	1676	1676	0
44	20240902	185900	156245297	1676	1676	1676	1676	0
45	20240902	185800	156245297	1676	1676	1676	1676	0
46	20240902	185700	156245297	1676	1676	1676	1676	0
47	20240902	185600	156245297	1676	1676	1676	1676	0
48	20240902	185500	156245297	1676	1676	1676	1676	0
49	20240902	185400	156245297	1676	1676	1676	1676	0
50	20240902	185300	156245297	1676	1676	1676	1676	0
51	20240902	185200	156245297	1676	1676	1676	1676	0
52	20240902	185100	156245297	1676	1676	1676	1676	0
53	20240902	185000	156245297	1676	1676	1676	1676	0
54	20240902	184900	156245297	1676	1676	1676	1676	0
55	20240902	184800	156245297	1676	1676	1676	1676	0
56	20240902	184700	156245297	1676	1676	1676	1676	0
57	20240902	184600	156245297	1676	1676	1676	1676	0
58	20240902	184500	156245297	1676	1676	1676	1676	0
59	20240902	184400	156245297	1676	1676	1676	1676	0
60	20240902	184300	156245297	1676	1676	1676	1676	0
61	20240902	184200	156245297	1676	1676	1676	1676	0
62	20240902	184100	156245297	1676	1676	1676	1676	1379
63	20240902	184000	156245297	1676	1676	1676	1676	0
64	20240902	183900	156245297	1676	1676	1676	1676	0
65	20240902	183800	156245297	1676	1676	1676	1676	0
66	20240902	183700	156245297	1676	1676	1676	1676	0
67	20240902	183600	156245297	1676	1676	1676	1676	0
68	20240902	183500	156245297	1676	1676	1676	1676	0
69	20240902	183400	156245297	1676	1676	1676	1676	0
70	20240902	183300	156245297	1676	1676	1676	1676	0
71	20240902	183200	156245297	1676	1676	1676	1676	0
72	20240902	183100	156245297	1676	1676	1676	1676	0
73	20240902	183000	156245297	1676	1676	1676	1676	0
74	20240902	182900	156245297	1676	1676	1676	1676	0
75	20240902	182800	156245297	1676	1676	1676	1676	0
76	20240902	182700	156245297	1676	1676	1676	1676	0
77	20240902	182600	156245297	1676	1676	1676	1676	0
78	20240902	182500	156245297	1676	1676	1676	1676	0
79	20240902	182400	156245297	1676	1676	1676	1676	0
80	20240902	182300	156245297	1676	1676	1676	1676	0
81	20240902	182200	156245297	1676	1676	1676	1676	0
82	20240902	182100	156245297	1676	1676	1676	1676	0
83	20240902	182000	156245297	1676	1676	1676	1676	0
84	20240902	181900	156245297	1676	1676	1676	1676	0
85	20240902	181800	156245297	1676	1676	1676	1676	0
86	20240902	181700	156245297	1676	1676	1676	1676	0
87	20240902	181600	156245297	1676	1676	1676	1676	0
88	20240902	181500	156245297	1676	1676	1676	1676	0
89	20240902	181400	156245297	1676	1676	1676	1676	0
90	20240902	181300	156245297	1676	1676	1676	1676	0
91	20240902	181200	156245297	1676	1676	1676	1676	0
92	20240902	181100	156245297	1676	1676	1676	1676	1379
93	20240902	181000	156245297	1676	1676	1676	1676	0
94	20240902	180900	156245297	1676	1676	1676	1676	0
95	20240902	180800	156245297	1676	1676	1676	1676	0
96	20240902	180700	156245297	1676	1676	1676	1676	0
97	20240902	180600	156245297	1676	1676	1676	1676	0
98	20240902	180500	156245297	1676	1676	1676	1676	0
99	20240902	180400	156245297	1676	1676	1676	1676	0
100	20240902	180300	156245297	1676	1676	1676	1676	0
101	20240902	180200	156245297	1676	1676	1676	1676	0
102	20240902	180100	156245297	1676	1676	1676	1676	0
103	20240902	180000	156245297	1676	1676	1676	1676	0
104	20240902	175900	156245297	1676	1676	1676	1676	0
105	20240902	175800	156245297	1676	1676	1676	1676	0
106	20240902	175700	156245297	1676	1676	1676	1676	0
107	20240902	175600	156245297	1676	1676	1676	1676	0
108	20240902	175500	156245297	1676	1676	1676	1676	0
109	20240902	175400	156245297	1676	1676	1676	1676	0
110	20240902	175300	156245297	1676	1676	1676	1676	0
111	20240902	175200	156245297	1676	1676	1676	1676	0
112	20240902	175100	156245297	1676	1676	1676	1676	0
113	20240902	175000	156245297	1676	1676	1676	1676	0
114	20240902	174900	156245297	1676	1676	1676	1676	0
115	20240902	174800	156245297	1676	1676	1676	1676	0
116	20240902	174700	156245297	1676	1676	1676	1676	0
117	20240902	174600	156245297	1676	1676	1676	1676	0
118	20240902	174500	156245297	1676	1676	1676	1676	0
119	20240902	174400	156245297	1676	1676	1676	1676	0
120	20240902	174300	156245297	1676	1676	1676	1676	0
121	20240902	174200	156245297	1676	1676	1676	1676	0
122	20240902	174100	156245297	1676	1676	1676	1676	1379
123	20240902	174000	156245297	1676	1676	1676	1676	0
124	20240902	173900	156245297	1676	1676	1676	1676	0
125	20240902	173800	156245297	1676	1676	1676	1676	0
126	20240902	173700	156245297	1676	1676	1676	1676	0
127	20240902	173600	156245297	1676	1676	1676	1676	0
128	20240902	173500	156245297	1676	1676	1676	1676	0
129	20240902	173400	156245297	1676	1676	1676	1676	0
130	20240902	173300	156245297	1676	1676	1676	1676	0
131	20240902	173200	156245297	1676	1676	1676	1676	0
132	20240902	173100	156245297	1676	1676	1676	1676	0
133	20240902	173000	156245297	1676	1676	1676	1676	0
134	20240902	172900	156245297	1676	1676	1676	1676	0
135	20240902	172800	156245297	1676	1676	1676	1676	0
136	20240902	172700	156245297	1676	1676	1676	1676	0
137	20240902	172600	156245297	1676	1676	1676	1676	0
138	20240902	172500	156245297	1676	1676	1676	1676	0
139	20240902	172400	156245297	1676	1676	1676	1676	0
140	20240902	172300	156245297	1676	1676	1676	1676	0
141	20240902	172200	156245297	1676	1676	1676	1676	0
142	20240902	172100	156245297	1676	1676	1676	1676	0
143	20240902	172000	156245297	1676	1676	1676	1676	0
144	20240902	171900	156245297	1676	1676	1676	1676	0
145	20240902	171800	156245297	1676	1676	1676	1676	0
146	20240902	171700	156245297	1676	1676	1676	1676	0
147	20240902	171600	156245297	1676	1676	1676	1676	0
148	20240902	171500	156245297	1676	1676	1676	1676	0
149	20240902	171400	156245297	1676	1676	1676	1676	0
150	20240902	171300	156245297	1676	1676	1676	1676	0
151	20240902	171200	156245297	1676	1676	1676	1676	0
152	20240902	171100	156245297	1676	1676	1676	1676	1379
153	20240902	171000	156245297	1676	1676	1676	1676	0
154	20240902	170900	156245297	1676	1676	1676	1676	0
155	20240902	170800	156245297	1676	1676	1676	1676	0
156	20240902	170700	156245297	1676	1676	1676	1676	0
157	20240902	170600	156245297	1676	1676	1676	1676	0
158	20240902	170500	156245297	1676	1676	1676	1676	0
159	20240902	170400	156245297	1676	1676	1676	1676	0
160	20240902	170300	156245297	1676	1676	1676	1676	0
161	20240902	170200	156245297	1676	1676	1676	1676	0
162	20240902	170100	156245297	1676	1676	1676	1676	0
163	20240902	170000	156245297	1676	1676	1676	1676	0
164	20240902	165900	156245297	1676	1676	1676	1676	0
165	20240902	165800	156245297	1676	1676	1676	1676	0
166	20240902	165700	156245297	1676	1676	1676	1676	0
167	20240902	165600	156245297	1676	1676	1676	1676	0
168	20240902	165500	156245297	1676	1676	1676	1676	0
169	20240902	165400	156245297	1676	1676	1676	1676	0
170	20240902	165300	156245297	1676	1676	1676	1676	0
171	20240902	165200	156245297	1676	1676	1676	1676	0
172	20240902	165100	156245297	1676	1676	1676	1676	0
173	20240902	165000	156245297	1676	1676	1676	1676	0
174	20240902	164900	156245297	1676	1676	1676	1676	0
175	20240902	164800	156245297	1676	1676	1676	1676	0
176	20240902	164700	156245297	1676	1676	1676	1676	0
177	20240902	164600	156245297	1676	1676	1676	1676	0
178	20240902	164500	156245297	1676	1676	1676	1676	0
179	20240902	164400	156245297	1676	1676	1676	1676	0
180	20240902	164300	156245297	1676	1676	1676	1676	0
181	20240902	164200	156245297	1676	1676	1676	1676	0
182	20240902	164100	156245297	1676	1676	1676	1676	1379
183	20240902	164000	156245297	1676	1676	1676	1676	0
184	20240902	163900	156245297	1676	1676	1676	1676	0
185	20240902	163800	156245297	1676	1676	1676	1676	0
186	20240902	163700	156245297	1676	1676	1676	1676	0
187	20240902	163600	156245297	1676	1676	1676	1676	0
188	20240902	163500	156245297	1676	1676	1676	1676	0
189	20240902	163400	156245297	1676	1676	1676	1676	0
190	20240902	163300	156245297	1676	1676	1676	1676	0
191	20240902	163200	156245297	1676	1676	1676	1676	0
192	20240902	163100	156245297	1676	1676	1676	1676	0
193	20240902	163000	156245297	1676	1676	1676	1676	0
194	20240902	162900	156245297	1676	1676	1676	1676	0
195	20240902	162800	156245297	1676	1676	1676	1676	0
196	20240902	162700	156245297	1676	1676	1676	1676	0
197	20240902	162600	156245297	1676	1676	1676	1676	0
198	20240902	162500	156245297	1676	1676	1676	1676	0
199	20240902	162400	156245297	1676	1676	1676	1676	0
200	20240902	162300	156245297	1676	1676	1676	1676	0
201	20240902	162200	156245297	1676	1676	1676	1676	0
202	20240902	162100	156245297	1676	1676	1676	1676	0
203	20240902	162000	156245297	1676	1676	1676	1676	0
204	20240902	161900	156245297	1676	1676	1676	1676	0
205	20240902	161800	156245297	1676	1676	1676	1676	0
206	20240902	161700	156245297	1676	1676	1676	1676	0
207	20240902	161600	156245297	1676	1676	1676	1676	0
208	20240902	161500	156245297	1676	1676	1676	1676	0
209	20240902	161400	156245297	1676	1676	1676	1676	0
210	20240902	161300	156245297	1676	1676	1676	1676	0
211	20240902	161200	156245297	1676	1676	1676	1676	0
212	20240902	161100	156245297	1676	1676	1676	1676	1379
213	20240902	161000	156245297	1676	1676	1676	1676	0
214	20240902	160900	156245297	1676	1676	1676	1676	0
215	20240902	160800	156245297	1676	1676	1676	1676	0
216	20240902	160700	156245297	1676	1676	1676	1676	0
217	20240902	160600	156245297	1676	1676	1676	1676	0
218	20240902	160500	156245297	1676	1676	1676	1676	0
219	20240902	160400	156245297	1676	1676	1676	1676	0
220	20240902	160300	156245297	1676	1676	1676	1676	0
221	20240902	160200	156245297	1676	1676	1676	1676	0
222	20240902	160100	156245297	1676	1676	1676	1676	0
223	20240902	160000	156245297	1676	1676	1676	1676	0
224	20240902	155900	156245297	1676	1676	1676	1676	0
225	20240902	155800	156245297	1676	1676	1676	1676	0
226	20240902	155700	156245297	1676	1676	1676	1676	0
227	20240902	155600	156245297	1676	1676	1676	1676	0
228	20240902	155500	156245297	1676	1676	1676	1676	0
229	20240902	155400	156245297	1676	1676	1676	1676	0
230	20240902	155300	156245297	1676	1676	1676	1676	0
231	20240902	155200	156245297	1676	1676	1676	1676	0
232	20240902	155100	156245297	1676	1676	1676	1676	0
233	20240902	155000	156245297	1676	1676	1676	1676	0
234	20240902	154900	156245297	1676	1676	1676	1676	0
235	20240902	154800	156245297	1676	1676	1676	1676	0
236	20240902	154700	156245297	1676	1676	1676	1676	0
237	20240902	154600	156245297	1676	1676	1676	1676	0
238	20240902	154500	156245297	1676	1676	1676	1676	0
239	20240902	154400	156245297	1676	1676	1676	1676	0
240	20240902	154300	156245297	1676	1676	1676	1676	0
241	20240902	154200	156245297	1676	1676	1676	1676	0
242	20240902	154100	156245297	1676	1676	1676	1676	1379
243	20240902	154000	156245297	1676	1676	1676	1676	0
244	20240902	153900	156245297	1676	1676	1676	1676	0
245	20240902	153800	156245297	1676	1676	1676	1676	0
246	20240902	153700	156245297	1676	1676	1676	1676	0
247	20240902	153600	156245297	1676	1676	1676	1676	0
248	20240902	153500	156245297	1676	1676	1676	1676	0
249	20240902	153400	156245297	1676	1676	1676	1676	0
250	20240902	153300	156245297	1676	1676	1676	1676	0
251	20240902	153200	156245297	1676	1676	1676	1676	0
252	20240902	153100	156245297	1676	1676	1676	1676	0
253	20240902	153000	156245297	1676	1676	1676	1676	1379
254	20240902	152900	153934093	1675	1675	1675	1675	0
255	20240902	152800	153934093	1675	1675	1675	1675	0
256	20240902	152700	153934093	1675	1675	1675	1675	0
257	20240902	152600	153934093	1675	1675	1675	1675	0
258	20240902	152500	153934093	1675	1675	1675	1675	0
259	20240902	152400	153934093	1675	1675	1675	1675	0
260	20240902	152300	153934093	1675	1675	1675	1675	0
261	20240902	152200	153934093	1675	1675	1675	1675	0
262	20240902	152100	153934093	1675	1675	1675	1675	0
263	20240902	152000	153934093	1675	1675	1675	1675	0
264	20240902	151900	153934093	1675	1675	1675	1675	67
265	20240902	151800	153821868	1675	1675	1675	1675	271
266	20240902	151700	153367943	1675	1675	1675	1675	4419
267	20240902	151600	145966118	1675	1674	1675	1674	791
268	20240902	151500	144641979	1674	1674	1675	1674	14
269	20240902	151400	144618541	1674	1674	1674	1674	0
270	20240902	151300	144618541	1674	1674	1674	1674	203
271	20240902	151200	144278719	1674	1674	1674	1674	1
272	20240902	151100	144277045	1674	1674	1674	1674	0
273	20240902	151000	144277045	1674	1674	1674	1674	1
274	20240902	150900	144275371	1674	1674	1674	1674	0
275	20240902	150800	144275371	1674	1674	1674	1674	0
276	20240902	150700	144275371	1674	1674	1674	1674	0
277	20240902	150600	144275371	1674	1674	1674	1674	0
278	20240902	150500	144275371	1674	1674	1674	1674	1
279	20240902	150400	144273697	1675	1675	1675	1675	0
280	20240902	150300	144273697	1675	1675	1675	1675	0
281	20240902	150200	144273697	1675	1675	1675	1675	0
282	20240902	150100	144273697	1675	1675	1675	1675	30
283	20240902	150000	144223447	1675	1674	1675	1674	88
284	20240902	145900	144076131	1674	1674	1674	1674	399
285	20240902	145800	143408205	1674	1674	1674	1674	55
286	20240902	145700	143316135	1675	1675	1675	1675	179
287	20240902	145600	143016310	1677	1674	1677	1674	2029
288	20240902	145500	139617382	1674	1674	1674	1674	394
289	20240902	145400	138957826	1674	1674	1674	1674	0
290	20240902	145300	138957826	1674	1674	1674	1674	0
291	20240902	145200	138957826	1674	1674	1674	1674	1
292	20240902	145100	138956152	1674	1674	1674	1674	0
293	20240902	145000	138956152	1674	1674	1674	1674	0
294	20240902	144900	138956152	1674	1674	1674	1674	1
295	20240902	144800	138954478	1674	1674	1674	1674	0
296	20240902	144700	138954478	1674	1674	1674	1674	0
297	20240902	144600	138954478	1674	1673	1674	1673	100
298	20240902	144500	138787172	1670	1670	1670	1670	0
299	20240902	144400	138787172	1670	1670	1670	1670	1
300	20240902	144300	138785502	1670	1670	1670	1670	0
301	20240902	144200	138785502	1670	1670	1670	1670	0
302	20240902	144100	138785502	1670	1670	1670	1670	80
303	20240902	144000	138651902	1670	1670	1670	1670	1919
304	20240902	143900	135447172	1669	1669	1669	1669	0
305	20240902	143800	135447172	1669	1670	1670	1669	34
306	20240902	143700	135390425	1670	1670	1670	1670	0
307	20240902	143600	135390425	1670	1670	1670	1670	1
308	20240902	143500	135388755	1670	1670	1670	1670	1
309	20240902	143400	135387085	1670	1670	1670	1670	0
310	20240902	143300	135387085	1670	1670	1670	1670	0
311	20240902	143200	135387085	1670	1670	1670	1670	0
312	20240902	143100	135387085	1670	1670	1670	1670	433
313	20240902	143000	134663975	1670	1670	1670	1670	0
314	20240902	142900	134663975	1670	1670	1670	1670	380
315	20240902	142800	134029375	1670	1670	1670	1670	0
316	20240902	142700	134029375	1670	1670	1670	1670	1
317	20240902	142600	134027705	1670	1670	1670	1670	0
318	20240902	142500	134027705	1670	1674	1674	1670	84
319	20240902	142400	133887333	1675	1675	1675	1675	0
320	20240902	142300	133887333	1675	1675	1675	1675	0
321	20240902	142200	133887333	1675	1675	1675	1675	0
322	20240902	142100	133887333	1675	1675	1675	1675	2
323	20240902	142000	133883983	1670	1670	1670	1670	900
324	20240902	141900	132380983	1670	1670	1670	1670	0
325	20240902	141800	132380983	1670	1670	1670	1670	0
326	20240902	141700	132380983	1670	1670	1670	1670	0
327	20240902	141600	132380983	1670	1670	1670	1670	0
328	20240902	141500	132380983	1670	1670	1670	1670	0
329	20240902	141400	132380983	1670	1670	1670	1670	0
330	20240902	141300	132380983	1670	1670	1670	1670	0
331	20240902	141200	132380983	1670	1670	1670	1670	0
332	20240902	141100	132380983	1670	1670	1670	1670	0
333	20240902	141000	132380983	1670	1670	1670	1670	0
334	20240902	140900	132380983	1670	1670	1670	1670	0
335	20240902	140800	132380983	1670	1670	1670	1670	12
336	20240902	140700	132360943	1675	1675	1675	1675	0
337	20240902	140600	132360943	1675	1675	1675	1675	0
338	20240902	140500	132360943	1675	1675	1675	1675	0
339	20240902	140400	132360943	1675	1675	1675	1675	2
340	20240902	140300	132357593	1675	1675	1675	1675	0
341	20240902	140200	132357593	1675	1675	1675	1675	0
342	20240902	140100	132357593	1675	1675	1675	1675	0
343	20240902	140000	132357593	1675	1675	1675	1675	0
344	20240902	135900	132357593	1675	1675	1675	1675	0
345	20240902	135800	132357593	1675	1675	1675	1675	5
346	20240902	135700	132349218	1675	1675	1675	1675	0
347	20240902	135600	132349218	1675	1675	1675	1675	0
348	20240902	135500	132349218	1675	1674	1675	1674	8
349	20240902	135400	132335824	1669	1669	1669	1669	0
350	20240902	135300	132335824	1669	1669	1669	1669	0
351	20240902	135200	132335824	1669	1669	1669	1669	0
352	20240902	135100	132335824	1669	1669	1669	1669	38
353	20240902	135000	132272402	1674	1674	1674	1674	0
354	20240902	134900	132272402	1674	1674	1674	1674	0
355	20240902	134800	132272402	1674	1674	1674	1674	0
356	20240902	134700	132272402	1674	1674	1674	1674	0
357	20240902	134600	132272402	1674	1674	1674	1674	0
358	20240902	134500	132272402	1674	1674	1674	1674	0
359	20240902	134400	132272402	1674	1674	1674	1674	0
360	20240902	134300	132272402	1674	1674	1674	1674	0
361	20240902	134200	132272402	1674	1674	1674	1674	0
362	20240902	134100	132272402	1674	1674	1674	1674	10
363	20240902	134000	132255662	1674	1674	1674	1674	0
364	20240902	133900	132255662	1674	1674	1674	1674	0
365	20240902	133800	132255662	1674	1674	1674	1674	0
366	20240902	133700	132255662	1674	1674	1674	1674	30
367	20240902	133600	132205442	1674	1674	1674	1674	0
368	20240902	133500	132205442	1674	1670	1674	1670	4
369	20240902	133400	132198758	1669	1670	1670	1669	60
370	20240902	133300	132098600	1670	1670	1670	1670	20
371	20240902	133200	132065200	1670	1670	1670	1670	0
372	20240902	133100	132065200	1670	1670	1670	1670	0
373	20240902	133000	132065200	1670	1670	1670	1670	0
374	20240902	132900	132065200	1670	1670	1670	1670	0
375	20240902	132800	132065200	1670	1670	1670	1670	0
376	20240902	132700	132065200	1670	1670	1670	1670	10
377	20240902	132600	132048500	1675	1675	1675	1675	0
378	20240902	132500	132048500	1675	1675	1675	1675	0
379	20240902	132400	132048500	1675	1675	1675	1675	0
380	20240902	132300	132048500	1675	1675	1675	1675	0
381	20240902	132200	132048500	1675	1675	1675	1675	0
382	20240902	132100	132048500	1675	1675	1675	1675	0
383	20240902	132000	132048500	1675	1675	1675	1675	0
384	20240902	131900	132048500	1675	1675	1675	1675	0
385	20240902	131800	132048500	1675	1675	1675	1674	12
386	20240902	131700	132028410	1669	1669	1669	1669	0
387	20240902	131600	132028410	1669	1669	1669	1669	0
388	20240902	131500	132028410	1669	1669	1669	1669	0
389	20240902	131400	132028410	1669	1669	1669	1669	0
390	20240902	131300	132028410	1669	1671	1671	1669	185
391	20240902	131200	131719637	1676	1676	1676	1676	0
392	20240902	131100	131719637	1676	1676	1676	1676	0
393	20240902	131000	131719637	1676	1672	1676	1672	4
394	20240902	130900	131712945	1677	1677	1677	1677	0
395	20240902	130800	131712945	1677	1677	1677	1677	0
396	20240902	130700	131712945	1677	1677	1677	1677	0
397	20240902	130600	131712945	1677	1677	1677	1677	0
398	20240902	130500	131712945	1677	1677	1677	1677	1
399	20240902	130400	131711268	1673	1677	1677	1673	82
400	20240902	130300	131573842	1677	1675	1677	1675	39
401	20240902	130200	131508441	1677	1677	1677	1677	0
402	20240902	130100	131508441	1677	1677	1677	1677	5
403	20240902	130000	131500056	1676	1676	1676	1676	401
404	20240902	125900	130827980	1677	1677	1677	1677	34
405	20240902	125800	130770962	1677	1677	1677	1677	0
406	20240902	125700	130770962	1677	1677	1677	1677	0
407	20240902	125600	130770962	1677	1677	1677	1677	2
408	20240902	125500	130767608	1677	1677	1677	1677	0
409	20240902	125400	130767608	1677	1677	1677	1677	0
410	20240902	125300	130767608	1677	1677	1677	1677	5
411	20240902	125200	130759223	1677	1677	1677	1677	21
412	20240902	125100	130724006	1677	1677	1677	1677	0
413	20240902	125000	130724006	1677	1677	1677	1677	0
414	20240902	124900	130724006	1677	1677	1677	1677	0
415	20240902	124800	130724006	1677	1677	1677	1677	1
416	20240902	124700	130722329	1678	1678	1678	1678	0
417	20240902	124600	130722329	1678	1678	1678	1678	0
418	20240902	124500	130722329	1678	1678	1678	1678	1
419	20240902	124400	130720651	1677	1677	1677	1677	0
420	20240902	124300	130720651	1677	1678	1678	1677	4
421	20240902	124200	130713940	1678	1678	1678	1678	2
422	20240902	124100	130710584	1678	1678	1678	1678	0
423	20240902	124000	130710584	1678	1678	1678	1678	0
424	20240902	123900	130710584	1678	1678	1678	1678	0
425	20240902	123800	130710584	1678	1678	1678	1678	0
426	20240902	123700	130710584	1678	1678	1678	1678	0
427	20240902	123600	130710584	1678	1678	1678	1678	0
428	20240902	123500	130710584	1678	1678	1678	1678	0
429	20240902	123400	130710584	1678	1673	1678	1673	29
430	20240902	123300	130662016	1673	1672	1673	1672	2
431	20240902	123200	130658671	1672	1672	1672	1672	618
432	20240902	123100	129625375	1672	1672	1672	1672	0
433	20240902	123000	129625375	1672	1672	1672	1672	0
434	20240902	122900	129625375	1672	1672	1672	1672	1
435	20240902	122800	129623703	1671	1671	1671	1671	0
436	20240902	122700	129623703	1671	1671	1671	1671	0
437	20240902	122600	129623703	1671	1671	1671	1671	443
438	20240902	122500	128883450	1672	1672	1672	1672	0
439	20240902	122400	128883450	1672	1672	1672	1672	0
440	20240902	122300	128883450	1672	1672	1672	1672	1219
441	20240902	122200	126845282	1672	1672	1672	1672	0
442	20240902	122100	126845282	1672	1672	1672	1672	1
443	20240902	122000	126843610	1672	1672	1672	1672	10
444	20240902	121900	126826890	1672	1672	1672	1672	0
445	20240902	121800	126826890	1672	1672	1672	1672	0
446	20240902	121700	126826890	1672	1672	1672	1672	0
447	20240902	121600	126826890	1672	1672	1672	1672	0
448	20240902	121500	126826890	1672	1672	1672	1672	0
449	20240902	121400	126826890	1672	1672	1672	1672	0
450	20240902	121300	126826890	1672	1672	1672	1672	0
451	20240902	121200	126826890	1672	1672	1672	1672	0
452	20240902	121100	126826890	1672	1672	1672	1672	81
453	20240902	121000	126691458	1673	1673	1673	1673	0
454	20240902	120900	126691458	1673	1673	1673	1673	0
455	20240902	120800	126691458	1673	1673	1673	1673	0
456	20240902	120700	126691458	1673	1673	1673	1673	0
457	20240902	120600	126691458	1673	1673	1673	1673	0
458	20240902	120500	126691458	1673	1673	1673	1673	0
459	20240902	120400	126691458	1673	1673	1673	1673	0
460	20240902	120300	126691458	1673	1670	1673	1669	1852
461	20240902	120200	123598616	1670	1673	1673	1670	1527
462	20240902	120100	121044401	1673	1678	1678	1673	602
463	20240902	120000	120036732	1679	1679	1679	1679	0
464	20240902	115900	120036732	1679	1679	1679	1679	0
465	20240902	115800	120036732	1679	1679	1679	1679	0
466	20240902	115700	120036732	1679	1679	1679	1679	0
467	20240902	115600	120036732	1679	1679	1679	1679	0
468	20240902	115500	120036732	1679	1679	1679	1679	0
469	20240902	115400	120036732	1679	1679	1679	1679	0
470	20240902	115300	120036732	1679	1674	1679	1674	230
471	20240902	115200	119651707	1679	1679	1679	1679	0
472	20240902	115100	119651707	1679	1679	1679	1679	0
473	20240902	115000	119651707	1679	1679	1679	1679	0
474	20240902	114900	119651707	1679	1679	1679	1679	304
475	20240902	114800	119141291	1679	1679	1679	1679	0
476	20240902	114700	119141291	1679	1679	1679	1679	3
477	20240902	114600	119136254	1679	1679	1679	1679	0
478	20240902	114500	119136254	1679	1679	1679	1679	0
479	20240902	114400	119136254	1679	1679	1679	1679	0
480	20240902	114300	119136254	1679	1679	1679	1679	0
481	20240902	114200	119136254	1679	1679	1679	1679	0
482	20240902	114100	119136254	1679	1679	1679	1679	0
483	20240902	114000	119136254	1679	1679	1679	1679	0
484	20240902	113900	119136254	1679	1679	1679	1679	337
485	20240902	113800	118570431	1679	1679	1679	1679	0
486	20240902	113700	118570431	1679	1679	1679	1679	0
487	20240902	113600	118570431	1679	1679	1679	1679	0
488	20240902	113500	118570431	1679	1679	1679	1679	0
489	20240902	113400	118570431	1679	1679	1679	1679	0
490	20240902	113300	118570431	1679	1679	1679	1679	0
491	20240902	113200	118570431	1679	1679	1679	1679	0
492	20240902	113100	118570431	1679	1679	1679	1679	0
493	20240902	113000	118570431	1679	1679	1679	1679	0
494	20240902	112900	118570431	1679	1679	1679	1679	0
495	20240902	112800	118570431	1679	1679	1679	1679	0
496	20240902	112700	118570431	1679	1681	1681	1679	1742
497	20240902	112600	115643789	1684	1684	1684	1684	1
498	20240902	112500	115642105	1685	1685	1685	1685	0
499	20240902	112400	115642105	1685	1685	1685	1685	0
500	20240902	112300	115642105	1685	1685	1685	1685	0
501	20240902	112200	115642105	1685	1685	1685	1685	0
502	20240902	112100	115642105	1685	1685	1685	1685	100
503	20240902	112000	115473605	1685	1685	1685	1685	0
504	20240902	111900	115473605	1685	1685	1685	1685	0
505	20240902	111800	115473605	1685	1685	1689	1685	1003
506	20240902	111700	113783538	1685	1685	1685	1685	0
507	20240902	111600	113783538	1685	1685	1685	1685	0
508	20240902	111500	113783538	1685	1685	1685	1685	26
509	20240902	111400	113739728	1685	1685	1685	1685	100
510	20240902	111300	113571228	1685	1682	1685	1682	694
511	20240902	111200	112402660	1682	1676	1682	1676	4504
512	20240902	111100	104846095	1676	1673	1676	1673	3315
513	20240902	111000	99295854	1673	1673	1674	1673	172
514	20240902	110900	99007998	1673	1673	1673	1673	11
515	20240902	110800	98989595	1673	1673	1673	1673	0
516	20240902	110700	98989595	1673	1673	1673	1673	49
517	20240902	110600	98907618	1673	1673	1673	1673	250
518	20240902	110500	98489368	1674	1674	1674	1674	0
519	20240902	110400	98489368	1674	1674	1674	1674	0
520	20240902	110300	98489368	1674	1674	1674	1674	0
521	20240902	110200	98489368	1674	1674	1674	1674	0
522	20240902	110100	98489368	1674	1674	1674	1674	0
523	20240902	110000	98489368	1674	1674	1674	1674	0
524	20240902	105900	98489368	1674	1674	1674	1674	1
525	20240902	105800	98487694	1674	1674	1674	1674	0
526	20240902	105700	98487694	1674	1674	1674	1674	44
527	20240902	105600	98414038	1670	1674	1674	1669	1002
528	20240902	105500	96740695	1669	1669	1674	1669	329
529	20240902	105400	96190104	1674	1669	1674	1669	242
530	20240902	105300	95786201	1674	1674	1674	1674	0
531	20240902	105200	95786201	1674	1674	1674	1674	0
532	20240902	105100	95786201	1674	1674	1674	1674	0
533	20240902	105000	95786201	1674	1669	1674	1669	11
534	20240902	104900	95767817	1669	1667	1674	1667	1203
535	20240902	104800	93759143	1666	1666	1666	1666	0
536	20240902	104700	93759143	1666	1666	1666	1666	0
537	20240902	104600	93759143	1666	1666	1666	1666	0
538	20240902	104500	93759143	1666	1666	1666	1666	34
539	20240902	104400	93702499	1666	1666	1666	1666	0
540	20240902	104300	93702499	1666	1666	1666	1666	0
541	20240902	104200	93702499	1666	1666	1666	1666	0
542	20240902	104100	93702499	1666	1666	1666	1666	0
543	20240902	104000	93702499	1666	1665	1666	1665	124
544	20240902	103900	93496020	1665	1665	1665	1665	0
545	20240902	103800	93496020	1665	1665	1665	1665	31
546	20240902	103700	93444405	1665	1665	1665	1665	0
547	20240902	103600	93444405	1665	1665	1665	1665	0
548	20240902	103500	93444405	1665	1665	1665	1665	39
549	20240902	103400	93379470	1664	1664	1664	1664	0
550	20240902	103300	93379470	1664	1664	1664	1664	0
551	20240902	103200	93379470	1664	1664	1664	1664	0
552	20240902	103100	93379470	1664	1664	1664	1664	2
553	20240902	103000	93376142	1669	1669	1669	1669	0
554	20240902	102900	93376142	1669	1669	1669	1669	0
555	20240902	102800	93376142	1669	1667	1669	1667	120
556	20240902	102700	93176100	1669	1669	1669	1669	0
557	20240902	102600	93176100	1669	1669	1669	1669	0
558	20240902	102500	93176100	1669	1669	1669	1669	0
559	20240902	102400	93176100	1669	1669	1669	1669	0
560	20240902	102300	93176100	1669	1661	1669	1661	5
561	20240902	102200	93167773	1669	1660	1669	1660	7
562	20240902	102100	93156124	1670	1660	1670	1660	27
563	20240902	102000	93111228	1663	1663	1663	1660	6
564	20240902	101900	93101262	1660	1658	1660	1658	756
565	20240902	101800	91847142	1658	1658	1658	1658	4
566	20240902	101700	91840510	1658	1658	1658	1658	0
567	20240902	101600	91840510	1658	1658	1658	1658	124
568	20240902	101500	91634918	1658	1658	1658	1655	2168
569	20240902	101400	88040422	1655	1657	1658	1655	1076
570	20240902	101300	86258270	1656	1656	1656	1656	0
571	20240902	101200	86258270	1656	1656	1656	1656	0
572	20240902	101100	86258270	1656	1657	1657	1656	2772
573	20240902	101000	81665080	1657	1657	1657	1657	0
574	20240902	100900	81665080	1657	1657	1657	1657	0
575	20240902	100800	81665080	1657	1657	1657	1657	1130
576	20240902	100700	79792670	1657	1657	1657	1657	1687
577	20240902	100600	76997311	1655	1655	1655	1655	0
578	20240902	100500	76997311	1655	1656	1656	1655	2046
579	20240902	100400	73609145	1663	1660	1663	1660	3564
580	20240902	100300	67685273	1661	1663	1663	1661	2004
581	20240902	100200	64355634	1665	1670	1670	1664	2301
582	20240902	100100	60526197	1670	1670	1670	1670	0
583	20240902	100000	60526197	1670	1670	1670	1670	0
584	20240902	095900	60526197	1670	1670	1670	1670	0
585	20240902	095800	60526197	1670	1670	1670	1670	0
586	20240902	095700	60526197	1670	1670	1670	1670	895
587	20240902	095600	59031547	1674	1677	1677	1674	1003
588	20240902	095500	57352522	1676	1680	1680	1676	2001
589	20240902	095400	53996609	1681	1681	1681	1681	34
590	20240902	095300	53939455	1681	1679	1681	1679	401
591	20240902	095200	53265871	1679	1679	1679	1679	0
592	20240902	095100	53265871	1679	1677	1679	1677	90
593	20240902	095000	53114939	1679	1670	1679	1670	8478
594	20240902	094900	38918746	1670	1668	1670	1668	428
595	20240902	094800	38204534	1668	1665	1669	1665	1746
596	20240902	094700	35297027	1665	1665	1665	1665	1001
597	20240902	094600	33630362	1665	1665	1665	1665	9
598	20240902	094500	33615377	1665	1671	1671	1664	2850
599	20240902	094400	28872833	1672	1672	1672	1672	500
600	20240902	094300	28036833	1673	1673	1673	1673	0
601	20240902	094200	28036833	1673	1663	1673	1663	47
602	20240902	094100	27958662	1673	1664	1673	1661	150
603	20240902	094000	27709283	1678	1664	1678	1664	7961
604	20240902	093900	14427799	1664	1659	1664	1659	2881
605	20240902	093800	9646034	1653	1653	1653	1653	0
606	20240902	093700	9646034	1653	1653	1653	1653	66
607	20240902	093600	9536936	1658	1658	1658	1658	300
608	20240902	093500	9039536	1658	1658	1658	1658	0
609	20240902	093400	9039536	1658	1657	1658	1657	1000
610	20240902	093300	7381551	1657	1656	1657	1656	2
611	20240902	093200	7378238	1650	1650	1650	1650	0
612	20240902	093100	7378238	1650	1650	1650	1650	30
613	20240902	093000	7328738	1658	1658	1658	1658	0
614	20240902	092900	7328738	1658	1658	1658	1658	0
615	20240902	092800	7328738	1658	1658	1658	1658	0
616	20240902	092700	7328738	1658	1658	1658	1658	0
617	20240902	092600	7328738	1658	1658	1658	1658	0
618	20240902	092500	7328738	1658	1650	1658	1650	11
619	20240902	092400	7310508	1660	1660	1660	1660	0
620	20240902	092300	7310508	1660	1660	1660	1660	0
621	20240902	092200	7310508	1660	1660	1660	1660	0
622	20240902	092100	7310508	1660	1660	1660	1660	0
623	20240902	092000	7310508	1660	1660	1660	1660	0
624	20240902	091900	7310508	1660	1660	1660	1660	1
625	20240902	091800	7308848	1660	1660	1660	1660	0
626	20240902	091700	7308848	1660	1660	1660	1660	0
627	20240902	091600	7308848	1660	1660	1660	1660	0
628	20240902	091500	7308848	1660	1660	1660	1660	1
629	20240902	091400	7307188	1660	1660	1660	1660	1
630	20240902	091300	7305528	1660	1660	1660	1660	3
631	20240902	091200	7300548	1660	1660	1660	1660	1
632	20240902	091100	7298888	1647	1650	1650	1647	30
633	20240902	091000	7249448	1662	1662	1662	1662	1
634	20240902	090900	7247786	1662	1662	1662	1662	0
635	20240902	090800	7247786	1662	1666	1666	1662	10
636	20240902	090700	7231156	1666	1666	1666	1666	1
637	20240902	090600	7229490	1655	1655	1655	1655	67
638	20240902	090500	7118605	1669	1669	1669	1669	0
639	20240902	090400	7118605	1669	1669	1669	1669	3
640	20240902	090300	7113598	1650	1653	1660	1650	3262
641	20240902	090200	1727139	1660	1672	1672	1653	422
642	20240902	090100	1029339	1653	1653	1653	1653	51
643	20240902	090000	945036	1652	1651	1672	1651	571