KissMeData/067000/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	194100	135331813	1677	1677	1677	1677	4770
3	20240906	194000	135331813	1677	1677	1677	1677	0
4	20240906	193900	135331813	1677	1677	1677	1677	0
5	20240906	193800	135331813	1677	1677	1677	1677	0
6	20240906	193700	135331813	1677	1677	1677	1677	0
7	20240906	193600	135331813	1677	1677	1677	1677	0
8	20240906	193500	135331813	1677	1677	1677	1677	0
9	20240906	193400	135331813	1677	1677	1677	1677	0
10	20240906	193300	135331813	1677	1677	1677	1677	0
11	20240906	193200	135331813	1677	1677	1677	1677	0
12	20240906	193100	135331813	1677	1677	1677	1677	0
13	20240906	193000	135331813	1677	1677	1677	1677	0
14	20240906	192900	135331813	1677	1677	1677	1677	0
15	20240906	192800	135331813	1677	1677	1677	1677	0
16	20240906	192700	135331813	1677	1677	1677	1677	0
17	20240906	192600	135331813	1677	1677	1677	1677	0
18	20240906	192500	135331813	1677	1677	1677	1677	0
19	20240906	192400	135331813	1677	1677	1677	1677	0
20	20240906	192300	135331813	1677	1677	1677	1677	0
21	20240906	192200	135331813	1677	1677	1677	1677	0
22	20240906	192100	135331813	1677	1677	1677	1677	0
23	20240906	192000	135331813	1677	1677	1677	1677	0
24	20240906	191900	135331813	1677	1677	1677	1677	0
25	20240906	191800	135331813	1677	1677	1677	1677	0
26	20240906	191700	135331813	1677	1677	1677	1677	0
27	20240906	191600	135331813	1677	1677	1677	1677	0
28	20240906	191500	135331813	1677	1677	1677	1677	0
29	20240906	191400	135331813	1677	1677	1677	1677	0
30	20240906	191300	135331813	1677	1677	1677	1677	0
31	20240906	191200	135331813	1677	1677	1677	1677	0
32	20240906	191100	135331813	1677	1677	1677	1677	4770
33	20240906	191000	135331813	1677	1677	1677	1677	0
34	20240906	190900	135331813	1677	1677	1677	1677	0
35	20240906	190800	135331813	1677	1677	1677	1677	0
36	20240906	190700	135331813	1677	1677	1677	1677	0
37	20240906	190600	135331813	1677	1677	1677	1677	0
38	20240906	190500	135331813	1677	1677	1677	1677	0
39	20240906	190400	135331813	1677	1677	1677	1677	0
40	20240906	190300	135331813	1677	1677	1677	1677	0
41	20240906	190200	135331813	1677	1677	1677	1677	0
42	20240906	190100	135331813	1677	1677	1677	1677	0
43	20240906	190000	135331813	1677	1677	1677	1677	0
44	20240906	185900	135331813	1677	1677	1677	1677	0
45	20240906	185800	135331813	1677	1677	1677	1677	0
46	20240906	185700	135331813	1677	1677	1677	1677	0
47	20240906	185600	135331813	1677	1677	1677	1677	0
48	20240906	185500	135331813	1677	1677	1677	1677	0
49	20240906	185400	135331813	1677	1677	1677	1677	0
50	20240906	185300	135331813	1677	1677	1677	1677	0
51	20240906	185200	135331813	1677	1677	1677	1677	0
52	20240906	185100	135331813	1677	1677	1677	1677	0
53	20240906	185000	135331813	1677	1677	1677	1677	0
54	20240906	184900	135331813	1677	1677	1677	1677	0
55	20240906	184800	135331813	1677	1677	1677	1677	0
56	20240906	184700	135331813	1677	1677	1677	1677	0
57	20240906	184600	135331813	1677	1677	1677	1677	0
58	20240906	184500	135331813	1677	1677	1677	1677	0
59	20240906	184400	135331813	1677	1677	1677	1677	0
60	20240906	184300	135331813	1677	1677	1677	1677	0
61	20240906	184200	135331813	1677	1677	1677	1677	0
62	20240906	184100	135331813	1677	1677	1677	1677	4770
63	20240906	184000	135331813	1677	1677	1677	1677	0
64	20240906	183900	135331813	1677	1677	1677	1677	0
65	20240906	183800	135331813	1677	1677	1677	1677	0
66	20240906	183700	135331813	1677	1677	1677	1677	0
67	20240906	183600	135331813	1677	1677	1677	1677	0
68	20240906	183500	135331813	1677	1677	1677	1677	0
69	20240906	183400	135331813	1677	1677	1677	1677	0
70	20240906	183300	135331813	1677	1677	1677	1677	0
71	20240906	183200	135331813	1677	1677	1677	1677	0
72	20240906	183100	135331813	1677	1677	1677	1677	0
73	20240906	183000	135331813	1677	1677	1677	1677	0
74	20240906	182900	135331813	1677	1677	1677	1677	0
75	20240906	182800	135331813	1677	1677	1677	1677	0
76	20240906	182700	135331813	1677	1677	1677	1677	0
77	20240906	182600	135331813	1677	1677	1677	1677	0
78	20240906	182500	135331813	1677	1677	1677	1677	0
79	20240906	182400	135331813	1677	1677	1677	1677	0
80	20240906	182300	135331813	1677	1677	1677	1677	0
81	20240906	182200	135331813	1677	1677	1677	1677	0
82	20240906	182100	135331813	1677	1677	1677	1677	0
83	20240906	182000	135331813	1677	1677	1677	1677	0
84	20240906	181900	135331813	1677	1677	1677	1677	0
85	20240906	181800	135331813	1677	1677	1677	1677	0
86	20240906	181700	135331813	1677	1677	1677	1677	0
87	20240906	181600	135331813	1677	1677	1677	1677	0
88	20240906	181500	135331813	1677	1677	1677	1677	0
89	20240906	181400	135331813	1677	1677	1677	1677	0
90	20240906	181300	135331813	1677	1677	1677	1677	0
91	20240906	181200	135331813	1677	1677	1677	1677	0
92	20240906	181100	135331813	1677	1677	1677	1677	4770
93	20240906	181000	135331813	1677	1677	1677	1677	0
94	20240906	180900	135331813	1677	1677	1677	1677	0
95	20240906	180800	135331813	1677	1677	1677	1677	0
96	20240906	180700	135331813	1677	1677	1677	1677	0
97	20240906	180600	135331813	1677	1677	1677	1677	0
98	20240906	180500	135331813	1677	1677	1677	1677	0
99	20240906	180400	135331813	1677	1677	1677	1677	0
100	20240906	180300	135331813	1677	1677	1677	1677	0
101	20240906	180200	135331813	1677	1677	1677	1677	0
102	20240906	180100	135331813	1677	1677	1677	1677	0
103	20240906	180000	135331813	1677	1677	1677	1677	0
104	20240906	175900	135331813	1677	1677	1677	1677	0
105	20240906	175800	135331813	1677	1677	1677	1677	0
106	20240906	175700	135331813	1677	1677	1677	1677	0
107	20240906	175600	135331813	1677	1677	1677	1677	0
108	20240906	175500	135331813	1677	1677	1677	1677	0
109	20240906	175400	135331813	1677	1677	1677	1677	0
110	20240906	175300	135331813	1677	1677	1677	1677	0
111	20240906	175200	135331813	1677	1677	1677	1677	0
112	20240906	175100	135331813	1677	1677	1677	1677	0
113	20240906	175000	135331813	1677	1677	1677	1677	0
114	20240906	174900	135331813	1677	1677	1677	1677	0
115	20240906	174800	135331813	1677	1677	1677	1677	0
116	20240906	174700	135331813	1677	1677	1677	1677	0
117	20240906	174600	135331813	1677	1677	1677	1677	0
118	20240906	174500	135331813	1677	1677	1677	1677	0
119	20240906	174400	135331813	1677	1677	1677	1677	0
120	20240906	174300	135331813	1677	1677	1677	1677	0
121	20240906	174200	135331813	1677	1677	1677	1677	0
122	20240906	174100	135331813	1677	1677	1677	1677	4770
123	20240906	174000	135331813	1677	1677	1677	1677	0
124	20240906	173900	135331813	1677	1677	1677	1677	0
125	20240906	173800	135331813	1677	1677	1677	1677	0
126	20240906	173700	135331813	1677	1677	1677	1677	0
127	20240906	173600	135331813	1677	1677	1677	1677	0
128	20240906	173500	135331813	1677	1677	1677	1677	0
129	20240906	173400	135331813	1677	1677	1677	1677	0
130	20240906	173300	135331813	1677	1677	1677	1677	0
131	20240906	173200	135331813	1677	1677	1677	1677	0
132	20240906	173100	135331813	1677	1677	1677	1677	0
133	20240906	173000	135331813	1677	1677	1677	1677	0
134	20240906	172900	135331813	1677	1677	1677	1677	0
135	20240906	172800	135331813	1677	1677	1677	1677	0
136	20240906	172700	135331813	1677	1677	1677	1677	0
137	20240906	172600	135331813	1677	1677	1677	1677	0
138	20240906	172500	135331813	1677	1677	1677	1677	0
139	20240906	172400	135331813	1677	1677	1677	1677	0
140	20240906	172300	135331813	1677	1677	1677	1677	0
141	20240906	172200	135331813	1677	1677	1677	1677	0
142	20240906	172100	135331813	1677	1677	1677	1677	0
143	20240906	172000	135331813	1677	1677	1677	1677	0
144	20240906	171900	135331813	1677	1677	1677	1677	0
145	20240906	171800	135331813	1677	1677	1677	1677	0
146	20240906	171700	135331813	1677	1677	1677	1677	0
147	20240906	171600	135331813	1677	1677	1677	1677	0
148	20240906	171500	135331813	1677	1677	1677	1677	0
149	20240906	171400	135331813	1677	1677	1677	1677	0
150	20240906	171300	135331813	1677	1677	1677	1677	0
151	20240906	171200	135331813	1677	1677	1677	1677	0
152	20240906	171100	135331813	1677	1677	1677	1677	4770
153	20240906	171000	135331813	1677	1677	1677	1677	0
154	20240906	170900	135331813	1677	1677	1677	1677	0
155	20240906	170800	135331813	1677	1677	1677	1677	0
156	20240906	170700	135331813	1677	1677	1677	1677	0
157	20240906	170600	135331813	1677	1677	1677	1677	0
158	20240906	170500	135331813	1677	1677	1677	1677	0
159	20240906	170400	135331813	1677	1677	1677	1677	0
160	20240906	170300	135331813	1677	1677	1677	1677	0
161	20240906	170200	135331813	1677	1677	1677	1677	0
162	20240906	170100	135331813	1677	1677	1677	1677	0
163	20240906	170000	135331813	1677	1677	1677	1677	0
164	20240906	165900	135331813	1677	1677	1677	1677	0
165	20240906	165800	135331813	1677	1677	1677	1677	0
166	20240906	165700	135331813	1677	1677	1677	1677	0
167	20240906	165600	135331813	1677	1677	1677	1677	0
168	20240906	165500	135331813	1677	1677	1677	1677	0
169	20240906	165400	135331813	1677	1677	1677	1677	0
170	20240906	165300	135331813	1677	1677	1677	1677	0
171	20240906	165200	135331813	1677	1677	1677	1677	0
172	20240906	165100	135331813	1677	1677	1677	1677	0
173	20240906	165000	135331813	1677	1677	1677	1677	0
174	20240906	164900	135331813	1677	1677	1677	1677	0
175	20240906	164800	135331813	1677	1677	1677	1677	0
176	20240906	164700	135331813	1677	1677	1677	1677	0
177	20240906	164600	135331813	1677	1677	1677	1677	0
178	20240906	164500	135331813	1677	1677	1677	1677	0
179	20240906	164400	135331813	1677	1677	1677	1677	0
180	20240906	164300	135331813	1677	1677	1677	1677	0
181	20240906	164200	135331813	1677	1677	1677	1677	0
182	20240906	164100	135331813	1677	1677	1677	1677	4770
183	20240906	164000	135331813	1677	1677	1677	1677	0
184	20240906	163900	135331813	1677	1677	1677	1677	0
185	20240906	163800	135331813	1677	1677	1677	1677	0
186	20240906	163700	135331813	1677	1677	1677	1677	0
187	20240906	163600	135331813	1677	1677	1677	1677	0
188	20240906	163500	135331813	1677	1677	1677	1677	0
189	20240906	163400	135331813	1677	1677	1677	1677	0
190	20240906	163300	135331813	1677	1677	1677	1677	0
191	20240906	163200	135331813	1677	1677	1677	1677	0
192	20240906	163100	135331813	1677	1677	1677	1677	0
193	20240906	163000	135331813	1677	1677	1677	1677	0
194	20240906	162900	135331813	1677	1677	1677	1677	0
195	20240906	162800	135331813	1677	1677	1677	1677	0
196	20240906	162700	135331813	1677	1677	1677	1677	0
197	20240906	162600	135331813	1677	1677	1677	1677	0
198	20240906	162500	135331813	1677	1677	1677	1677	0
199	20240906	162400	135331813	1677	1677	1677	1677	0
200	20240906	162300	135331813	1677	1677	1677	1677	0
201	20240906	162200	135331813	1677	1677	1677	1677	0
202	20240906	162100	135331813	1677	1677	1677	1677	0
203	20240906	162000	135331813	1677	1677	1677	1677	0
204	20240906	161900	135331813	1677	1677	1677	1677	0
205	20240906	161800	135331813	1677	1677	1677	1677	0
206	20240906	161700	135331813	1677	1677	1677	1677	0
207	20240906	161600	135331813	1677	1677	1677	1677	0
208	20240906	161500	135331813	1677	1677	1677	1677	0
209	20240906	161400	135331813	1677	1677	1677	1677	0
210	20240906	161300	135331813	1677	1677	1677	1677	0
211	20240906	161200	135331813	1677	1677	1677	1677	0
212	20240906	161100	135331813	1677	1677	1677	1677	4770
213	20240906	161000	135331813	1677	1677	1677	1677	0
214	20240906	160900	135331813	1677	1677	1677	1677	0
215	20240906	160800	135331813	1677	1677	1677	1677	0
216	20240906	160700	135331813	1677	1677	1677	1677	0
217	20240906	160600	135331813	1677	1677	1677	1677	0
218	20240906	160500	135331813	1677	1677	1677	1677	0
219	20240906	160400	135331813	1677	1677	1677	1677	0
220	20240906	160300	135331813	1677	1677	1677	1677	0
221	20240906	160200	135331813	1677	1677	1677	1677	0
222	20240906	160100	135331813	1677	1677	1677	1677	0
223	20240906	160000	135331813	1677	1677	1677	1677	0
224	20240906	155900	135331813	1677	1677	1677	1677	0
225	20240906	155800	135331813	1677	1677	1677	1677	0
226	20240906	155700	135331813	1677	1677	1677	1677	0
227	20240906	155600	135331813	1677	1677	1677	1677	0
228	20240906	155500	135331813	1677	1677	1677	1677	0
229	20240906	155400	135331813	1677	1677	1677	1677	0
230	20240906	155300	135331813	1677	1677	1677	1677	0
231	20240906	155200	135331813	1677	1677	1677	1677	0
232	20240906	155100	135331813	1677	1677	1677	1677	0
233	20240906	155000	135331813	1677	1677	1677	1677	0
234	20240906	154900	135331813	1677	1677	1677	1677	0
235	20240906	154800	135331813	1677	1677	1677	1677	0
236	20240906	154700	135331813	1677	1677	1677	1677	0
237	20240906	154600	135331813	1677	1677	1677	1677	0
238	20240906	154500	135331813	1677	1677	1677	1677	0
239	20240906	154400	135331813	1677	1677	1677	1677	0
240	20240906	154300	135331813	1677	1677	1677	1677	0
241	20240906	154200	135331813	1677	1677	1677	1677	0
242	20240906	154100	135331813	1677	1677	1677	1677	4770
243	20240906	154000	135331813	1677	1677	1677	1677	0
244	20240906	153900	135331813	1677	1677	1677	1677	0
245	20240906	153800	135331813	1677	1677	1677	1677	0
246	20240906	153700	135331813	1677	1677	1677	1677	0
247	20240906	153600	135331813	1677	1677	1677	1677	0
248	20240906	153500	135331813	1677	1677	1677	1677	0
249	20240906	153400	135331813	1677	1677	1677	1677	0
250	20240906	153300	135331813	1677	1677	1677	1677	0
251	20240906	153200	135331813	1677	1677	1677	1677	0
252	20240906	153100	135331813	1677	1677	1677	1677	0
253	20240906	153000	135331813	1677	1677	1677	1677	4770
254	20240906	152900	127332523	1677	1677	1677	1677	0
255	20240906	152800	127332523	1677	1677	1677	1677	0
256	20240906	152700	127332523	1677	1677	1677	1677	0
257	20240906	152600	127332523	1677	1677	1677	1677	0
258	20240906	152500	127332523	1677	1677	1677	1677	0
259	20240906	152400	127332523	1677	1677	1677	1677	0
260	20240906	152300	127332523	1677	1677	1677	1677	0
261	20240906	152200	127332523	1677	1677	1677	1677	0
262	20240906	152100	127332523	1677	1677	1677	1677	0
263	20240906	152000	127332523	1677	1677	1677	1677	0
264	20240906	151900	127332523	1677	1677	1677	1677	50
265	20240906	151800	127248673	1681	1681	1681	1681	1
266	20240906	151700	127246992	1682	1682	1682	1682	0
267	20240906	151600	127246992	1682	1682	1682	1682	0
268	20240906	151500	127246992	1682	1677	1682	1674	1202
269	20240906	151400	125234033	1682	1682	1682	1675	1003
270	20240906	151300	123552984	1681	1681	1681	1681	0
271	20240906	151200	123552984	1681	1681	1681	1681	0
272	20240906	151100	123552984	1681	1682	1682	1681	2
273	20240906	151000	123549621	1683	1683	1683	1683	129
274	20240906	150900	123332514	1683	1676	1683	1676	575
275	20240906	150800	122368807	1683	1683	1683	1683	1
276	20240906	150700	122367124	1677	1677	1677	1677	3984
277	20240906	150600	115685956	1677	1683	1683	1677	1326
278	20240906	150500	113461354	1677	1680	1680	1677	196
279	20240906	150400	113132359	1682	1682	1682	1682	104
280	20240906	150300	112957431	1683	1683	1683	1683	409
281	20240906	150200	112269084	1684	1684	1684	1684	88
282	20240906	150100	112120892	1684	1684	1684	1684	528
283	20240906	150000	111231740	1689	1689	1689	1689	1
284	20240906	145900	111230051	1683	1689	1689	1683	603
285	20240906	145800	110215184	1690	1690	1690	1690	0
286	20240906	145700	110215184	1690	1690	1690	1690	1
287	20240906	145600	110213494	1685	1685	1685	1685	0
288	20240906	145500	110213494	1685	1685	1685	1685	0
289	20240906	145400	110213494	1685	1685	1685	1685	35
290	20240906	145300	110154519	1695	1695	1695	1695	0
291	20240906	145200	110154519	1695	1695	1695	1695	0
292	20240906	145100	110154519	1695	1695	1695	1695	0
293	20240906	145000	110154519	1695	1695	1695	1695	0
294	20240906	144900	110154519	1695	1695	1695	1695	0
295	20240906	144800	110154519	1695	1685	1695	1685	50
296	20240906	144700	110070259	1695	1695	1695	1695	1
297	20240906	144600	110068564	1685	1685	1685	1685	400
298	20240906	144500	109394564	1685	1689	1689	1685	400
299	20240906	144400	108719824	1689	1689	1689	1689	96
300	20240906	144300	108557680	1689	1695	1695	1689	101
301	20240906	144200	108387085	1690	1690	1690	1690	1001
302	20240906	144100	106695395	1695	1695	1695	1695	0
303	20240906	144000	106695395	1695	1695	1695	1695	0
304	20240906	143900	106695395	1695	1695	1695	1695	0
305	20240906	143800	106695395	1695	1695	1695	1695	0
306	20240906	143700	106695395	1695	1695	1695	1695	0
307	20240906	143600	106695395	1695	1695	1695	1695	1
308	20240906	143500	106693700	1688	1691	1691	1688	1000
309	20240906	143400	105005060	1691	1691	1691	1691	0
310	20240906	143300	105005060	1691	1691	1691	1691	0
311	20240906	143200	105005060	1691	1691	1691	1691	0
312	20240906	143100	105005060	1691	1692	1692	1691	228
313	20240906	143000	104619511	1691	1691	1691	1691	35
314	20240906	142900	104560326	1695	1696	1696	1695	6
315	20240906	142800	104550151	1696	1696	1696	1696	0
316	20240906	142700	104550151	1696	1696	1696	1696	0
317	20240906	142600	104550151	1696	1696	1696	1696	7
318	20240906	142500	104538279	1692	1692	1692	1692	0
319	20240906	142400	104538279	1692	1692	1692	1692	0
320	20240906	142300	104538279	1692	1692	1692	1692	0
321	20240906	142200	104538279	1692	1692	1692	1692	0
322	20240906	142100	104538279	1692	1692	1692	1692	22
323	20240906	142000	104501055	1692	1692	1692	1692	0
324	20240906	141900	104501055	1692	1693	1693	1692	500
325	20240906	141800	103655038	1699	1699	1699	1699	0
326	20240906	141700	103655038	1699	1699	1699	1699	0
327	20240906	141600	103655038	1699	1699	1699	1699	0
328	20240906	141500	103655038	1699	1699	1699	1699	0
329	20240906	141400	103655038	1699	1699	1699	1699	0
330	20240906	141300	103655038	1699	1699	1699	1699	0
331	20240906	141200	103655038	1699	1694	1699	1694	2
332	20240906	141100	103651645	1693	1693	1693	1693	1
333	20240906	141000	103649952	1694	1694	1694	1694	5
334	20240906	140900	103641482	1695	1695	1695	1695	0
335	20240906	140800	103641482	1695	1695	1695	1695	0
336	20240906	140700	103641482	1695	1695	1695	1695	13
337	20240906	140600	103619447	1694	1694	1694	1694	32
338	20240906	140500	103565239	1695	1695	1695	1695	0
339	20240906	140400	103565239	1695	1695	1695	1695	0
340	20240906	140300	103565239	1695	1697	1697	1695	31
341	20240906	140200	103512677	1700	1700	1700	1700	0
342	20240906	140100	103512677	1700	1700	1700	1700	0
343	20240906	140000	103512677	1700	1700	1700	1700	0
344	20240906	135900	103512677	1700	1700	1700	1700	1
345	20240906	135800	103510977	1700	1700	1700	1700	1
346	20240906	135700	103509277	1700	1696	1700	1696	1020
347	20240906	135600	101779277	1696	1696	1696	1696	0
348	20240906	135500	101779277	1696	1696	1696	1696	0
349	20240906	135400	101779277	1696	1696	1696	1696	0
350	20240906	135300	101779277	1696	1696	1696	1696	0
351	20240906	135200	101779277	1696	1698	1698	1696	301
352	20240906	135100	101268598	1700	1701	1701	1700	2
353	20240906	135000	101265197	1697	1697	1697	1697	2528
354	20240906	134900	96975181	1701	1701	1701	1701	11
355	20240906	134800	96956470	1701	1697	1701	1697	419
356	20240906	134700	96245351	1697	1697	1697	1697	0
357	20240906	134600	96245351	1697	1697	1697	1697	0
358	20240906	134500	96245351	1697	1697	1697	1697	0
359	20240906	134400	96245351	1697	1697	1697	1697	0
360	20240906	134300	96245351	1697	1697	1697	1697	0
361	20240906	134200	96245351	1697	1697	1697	1697	0
362	20240906	134100	96245351	1697	1697	1697	1697	0
363	20240906	134000	96245351	1697	1697	1697	1697	131
364	20240906	133900	96023044	1696	1696	1696	1696	0
365	20240906	133800	96023044	1696	1696	1696	1696	0
366	20240906	133700	96023044	1696	1697	1697	1696	114
367	20240906	133600	95829597	1697	1697	1697	1697	0
368	20240906	133500	95829597	1697	1697	1697	1697	0
369	20240906	133400	95829597	1697	1699	1699	1697	137
370	20240906	133300	95596846	1701	1701	1701	1701	0
371	20240906	133200	95596846	1701	1701	1701	1701	0
372	20240906	133100	95596846	1701	1701	1701	1701	0
373	20240906	133000	95596846	1701	1701	1701	1701	0
374	20240906	132900	95596846	1701	1701	1701	1701	0
375	20240906	132800	95596846	1701	1701	1701	1701	0
376	20240906	132700	95596846	1701	1701	1701	1701	0
377	20240906	132600	95596846	1701	1701	1701	1701	0
378	20240906	132500	95596846	1701	1701	1701	1701	0
379	20240906	132400	95596846	1701	1701	1701	1701	1
380	20240906	132300	95595145	1701	1701	1701	1701	0
381	20240906	132200	95595145	1701	1696	1701	1696	702
382	20240906	132100	94404543	1696	1696	1696	1696	500
383	20240906	132000	93556543	1700	1700	1700	1700	0
384	20240906	131900	93556543	1700	1700	1700	1700	0
385	20240906	131800	93556543	1700	1700	1700	1700	0
386	20240906	131700	93556543	1700	1700	1700	1700	75
387	20240906	131600	93429043	1702	1700	1702	1700	26
388	20240906	131500	93384841	1700	1700	1700	1700	0
389	20240906	131400	93384841	1700	1700	1700	1700	0
390	20240906	131300	93384841	1700	1700	1700	1700	0
391	20240906	131200	93384841	1700	1700	1700	1700	0
392	20240906	131100	93384841	1700	1700	1700	1700	0
393	20240906	131000	93384841	1700	1700	1700	1700	0
394	20240906	130900	93384841	1700	1700	1700	1700	0
395	20240906	130800	93384841	1700	1700	1700	1700	0
396	20240906	130700	93384841	1700	1700	1700	1700	0
397	20240906	130600	93384841	1700	1700	1700	1700	0
398	20240906	130500	93384841	1700	1700	1700	1700	0
399	20240906	130400	93384841	1700	1700	1700	1700	0
400	20240906	130300	93384841	1700	1700	1700	1700	0
401	20240906	130200	93384841	1700	1702	1702	1700	587
402	20240906	130100	92386939	1702	1702	1702	1702	7
403	20240906	130000	92375025	1702	1702	1702	1702	0
404	20240906	125900	92375025	1702	1702	1702	1702	0
405	20240906	125800	92375025	1702	1702	1702	1702	0
406	20240906	125700	92375025	1702	1702	1702	1702	2
407	20240906	125600	92371621	1702	1702	1702	1702	0
408	20240906	125500	92371621	1702	1702	1702	1702	0
409	20240906	125400	92371621	1702	1702	1702	1702	0
410	20240906	125300	92371621	1702	1695	1702	1695	613
411	20240906	125200	91332579	1695	1699	1699	1695	388
412	20240906	125100	90674907	1702	1702	1702	1702	0
413	20240906	125000	90674907	1702	1702	1702	1702	0
414	20240906	124900	90674907	1702	1702	1702	1702	0
415	20240906	124800	90674907	1702	1702	1702	1702	0
416	20240906	124700	90674907	1702	1702	1702	1702	0
417	20240906	124600	90674907	1702	1702	1702	1702	0
418	20240906	124500	90674907	1702	1702	1702	1702	5
419	20240906	124400	90666397	1685	1685	1685	1685	0
420	20240906	124300	90666397	1685	1685	1685	1685	0
421	20240906	124200	90666397	1685	1685	1685	1685	0
422	20240906	124100	90666397	1685	1683	1685	1683	1567
423	20240906	124000	88026078	1684	1684	1684	1684	12
424	20240906	123900	88005870	1685	1685	1685	1685	0
425	20240906	123800	88005870	1685	1671	1685	1670	7189
426	20240906	123700	76000214	1670	1670	1670	1670	348
427	20240906	123600	75419054	1670	1691	1691	1670	3582
428	20240906	123500	69425992	1691	1691	1691	1691	7
429	20240906	123400	69414155	1691	1698	1698	1689	3620
430	20240906	123300	63289361	1698	1698	1698	1698	0
431	20240906	123200	63289361	1698	1699	1699	1698	173
432	20240906	123100	62995543	1699	1701	1701	1699	706
433	20240906	123000	61795263	1702	1701	1702	1701	69
434	20240906	122900	61677893	1708	1708	1708	1708	0
435	20240906	122800	61677893	1708	1708	1708	1708	0
436	20240906	122700	61677893	1708	1708	1708	1708	0
437	20240906	122600	61677893	1708	1708	1708	1708	100
438	20240906	122500	61507093	1708	1708	1708	1708	0
439	20240906	122400	61507093	1708	1708	1708	1708	0
440	20240906	122300	61507093	1708	1708	1708	1708	0
441	20240906	122200	61507093	1708	1708	1708	1708	0
442	20240906	122100	61507093	1708	1708	1708	1708	0
443	20240906	122000	61507093	1708	1708	1708	1708	0
444	20240906	121900	61507093	1708	1708	1708	1708	500
445	20240906	121800	60653093	1708	1708	1708	1708	0
446	20240906	121700	60653093	1708	1708	1708	1708	0
447	20240906	121600	60653093	1708	1708	1708	1708	0
448	20240906	121500	60653093	1708	1708	1708	1708	0
449	20240906	121400	60653093	1708	1708	1708	1708	0
450	20240906	121300	60653093	1708	1708	1708	1708	1
451	20240906	121200	60651385	1700	1705	1705	1700	300
452	20240906	121100	60140914	1708	1708	1708	1708	0
453	20240906	121000	60140914	1708	1708	1708	1708	0
454	20240906	120900	60140914	1708	1708	1708	1708	0
455	20240906	120800	60140914	1708	1708	1708	1708	0
456	20240906	120700	60140914	1708	1708	1708	1708	0
457	20240906	120600	60140914	1708	1708	1708	1708	1
458	20240906	120500	60139206	1701	1701	1701	1701	0
459	20240906	120400	60139206	1701	1701	1701	1701	0
460	20240906	120300	60139206	1701	1701	1701	1701	0
461	20240906	120200	60139206	1701	1701	1701	1701	1
462	20240906	120100	60137505	1709	1709	1709	1709	1
463	20240906	120000	60135796	1700	1700	1700	1700	0
464	20240906	115900	60135796	1700	1700	1700	1700	0
465	20240906	115800	60135796	1700	1700	1700	1700	0
466	20240906	115700	60135796	1700	1700	1700	1700	0
467	20240906	115600	60135796	1700	1700	1700	1700	140
468	20240906	115500	59897796	1700	1700	1700	1700	1
469	20240906	115400	59896096	1700	1703	1703	1700	810
470	20240906	115300	58518075	1709	1709	1709	1709	0
471	20240906	115200	58518075	1709	1709	1709	1709	0
472	20240906	115100	58518075	1709	1709	1709	1709	0
473	20240906	115000	58518075	1709	1709	1709	1709	0
474	20240906	114900	58518075	1709	1709	1709	1709	0
475	20240906	114800	58518075	1709	1709	1709	1709	0
476	20240906	114700	58518075	1709	1709	1709	1709	0
477	20240906	114600	58518075	1709	1709	1709	1709	0
478	20240906	114500	58518075	1709	1709	1709	1709	0
479	20240906	114400	58518075	1709	1709	1709	1709	0
480	20240906	114300	58518075	1709	1709	1709	1709	0
481	20240906	114200	58518075	1709	1709	1709	1709	0
482	20240906	114100	58518075	1709	1709	1709	1709	0
483	20240906	114000	58518075	1709	1709	1709	1709	0
484	20240906	113900	58518075	1709	1709	1709	1709	0
485	20240906	113800	58518075	1709	1709	1709	1709	0
486	20240906	113700	58518075	1709	1709	1709	1709	1
487	20240906	113600	58516366	1702	1702	1702	1702	0
488	20240906	113500	58516366	1702	1702	1702	1702	5
489	20240906	113400	58507856	1702	1702	1702	1702	0
490	20240906	113300	58507856	1702	1702	1702	1702	0
491	20240906	113200	58507856	1702	1702	1702	1702	0
492	20240906	113100	58507856	1702	1702	1702	1702	0
493	20240906	113000	58507856	1702	1702	1702	1702	0
494	20240906	112900	58507856	1702	1704	1704	1702	102
495	20240906	112800	58334221	1702	1702	1702	1702	0
496	20240906	112700	58334221	1702	1702	1702	1702	0
497	20240906	112600	58334221	1702	1702	1702	1702	0
498	20240906	112500	58334221	1702	1702	1702	1702	0
499	20240906	112400	58334221	1702	1702	1702	1702	381
500	20240906	112300	57685759	1702	1702	1702	1702	0
501	20240906	112200	57685759	1702	1709	1709	1702	4
502	20240906	112100	57678944	1702	1702	1702	1702	400
503	20240906	112000	56998144	1702	1702	1702	1702	0
504	20240906	111900	56998144	1702	1702	1702	1702	0
505	20240906	111800	56998144	1702	1702	1702	1702	0
506	20240906	111700	56998144	1702	1703	1703	1702	48
507	20240906	111600	56916405	1709	1709	1709	1709	17
508	20240906	111500	56887352	1709	1709	1709	1709	0
509	20240906	111400	56887352	1709	1709	1709	1709	0
510	20240906	111300	56887352	1709	1709	1709	1709	0
511	20240906	111200	56887352	1709	1709	1709	1709	0
512	20240906	111100	56887352	1709	1709	1709	1709	0
513	20240906	111000	56887352	1709	1709	1709	1709	0
514	20240906	110900	56887352	1709	1709	1709	1709	0
515	20240906	110800	56887352	1709	1709	1709	1709	0
516	20240906	110700	56887352	1709	1709	1709	1709	0
517	20240906	110600	56887352	1709	1709	1709	1709	0
518	20240906	110500	56887352	1709	1709	1709	1709	0
519	20240906	110400	56887352	1709	1709	1709	1709	20
520	20240906	110300	56853172	1703	1703	1703	1703	0
521	20240906	110200	56853172	1703	1703	1703	1703	0
522	20240906	110100	56853172	1703	1703	1703	1703	2
523	20240906	110000	56849766	1702	1702	1702	1702	0
524	20240906	105900	56849766	1702	1702	1702	1702	0
525	20240906	105800	56849766	1702	1702	1702	1702	0
526	20240906	105700	56849766	1702	1702	1702	1702	3
527	20240906	105600	56844660	1701	1701	1701	1701	0
528	20240906	105500	56844660	1701	1701	1701	1701	0
529	20240906	105400	56844660	1701	1701	1701	1701	0
530	20240906	105300	56844660	1701	1701	1701	1701	2000
531	20240906	105200	53442660	1701	1703	1703	1701	1000
532	20240906	105100	51740980	1703	1703	1703	1703	0
533	20240906	105000	51740980	1703	1703	1703	1703	450
534	20240906	104900	50974630	1703	1703	1703	1703	0
535	20240906	104800	50974630	1703	1703	1703	1703	1120
536	20240906	104700	49067270	1703	1705	1705	1703	400
537	20240906	104600	48385966	1704	1704	1704	1704	542
538	20240906	104500	47462398	1705	1705	1705	1705	118
539	20240906	104400	47261208	1710	1710	1710	1710	0
540	20240906	104300	47261208	1710	1710	1710	1710	0
541	20240906	104200	47261208	1710	1710	1710	1710	0
542	20240906	104100	47261208	1710	1710	1710	1710	0
543	20240906	104000	47261208	1710	1710	1710	1710	0
544	20240906	103900	47261208	1710	1710	1710	1710	0
545	20240906	103800	47261208	1710	1710	1710	1710	0
546	20240906	103700	47261208	1710	1710	1710	1710	0
547	20240906	103600	47261208	1710	1710	1710	1710	0
548	20240906	103500	47261208	1710	1710	1710	1710	20
549	20240906	103400	47227008	1710	1710	1710	1710	0
550	20240906	103300	47227008	1710	1710	1710	1710	99
551	20240906	103200	47057718	1710	1704	1710	1704	522
552	20240906	103100	46165104	1711	1711	1711	1711	1
553	20240906	103000	46163393	1709	1709	1709	1709	0
554	20240906	102900	46163393	1709	1709	1709	1709	0
555	20240906	102800	46163393	1709	1709	1709	1709	1100
556	20240906	102700	44283493	1705	1705	1705	1705	0
557	20240906	102600	44283493	1705	1705	1705	1705	100
558	20240906	102500	44112993	1704	1704	1704	1704	0
559	20240906	102400	44112993	1704	1704	1704	1704	100
560	20240906	102300	43942593	1709	1708	1709	1708	302
561	20240906	102200	43426575	1709	1709	1709	1709	100
562	20240906	102100	43255675	1709	1708	1709	1708	405
563	20240906	102000	42563547	1708	1708	1708	1708	40
564	20240906	101900	42495227	1704	1703	1704	1703	118
565	20240906	101800	42294223	1704	1705	1705	1704	192
566	20240906	101700	41966955	1705	1708	1709	1705	873
567	20240906	101600	40475713	1705	1705	1705	1705	0
568	20240906	101500	40475713	1705	1705	1705	1705	0
569	20240906	101400	40475713	1705	1705	1705	1705	0
570	20240906	101300	40475713	1705	1705	1705	1705	0
571	20240906	101200	40475713	1705	1705	1705	1705	85
572	20240906	101100	40330788	1705	1705	1705	1705	0
573	20240906	101000	40330788	1705	1705	1705	1705	0
574	20240906	100900	40330788	1705	1708	1708	1705	83
575	20240906	100800	40189156	1705	1708	1708	1705	982
576	20240906	100700	38514803	1708	1708	1708	1708	0
577	20240906	100600	38514803	1708	1706	1708	1705	111
578	20240906	100500	38325508	1708	1709	1709	1706	1177
579	20240906	100400	36315170	1709	1709	1709	1709	0
580	20240906	100300	36315170	1709	1709	1709	1709	600
581	20240906	100200	35289770	1709	1716	1716	1709	602
582	20240906	100100	34260936	1713	1713	1713	1713	1
583	20240906	100000	34259223	1708	1708	1708	1708	0
584	20240906	095900	34259223	1708	1708	1708	1708	0
585	20240906	095800	34259223	1708	1709	1709	1708	510
586	20240906	095700	33388043	1709	1709	1709	1709	2
587	20240906	095600	33384625	1708	1708	1708	1708	0
588	20240906	095500	33384625	1708	1708	1708	1708	0
589	20240906	095400	33384625	1708	1708	1708	1708	0
590	20240906	095300	33384625	1708	1710	1710	1708	512
591	20240906	095200	32509761	1719	1719	1719	1719	0
592	20240906	095100	32509761	1719	1719	1719	1719	0
593	20240906	095000	32509761	1719	1719	1719	1719	13
594	20240906	094900	32487414	1708	1715	1715	1708	900
595	20240906	094800	30946133	1715	1710	1715	1710	136
596	20240906	094700	30713003	1709	1709	1709	1709	0
597	20240906	094600	30713003	1709	1709	1709	1709	0
598	20240906	094500	30713003	1709	1708	1709	1708	288
599	20240906	094400	30221098	1709	1710	1710	1709	103
600	20240906	094300	30045051	1710	1710	1710	1710	1
601	20240906	094200	30043341	1711	1720	1720	1711	19
602	20240906	094100	30010766	1711	1720	1720	1711	12
603	20240906	094000	29990216	1720	1720	1720	1720	1
604	20240906	093900	29988496	1711	1711	1711	1711	34
605	20240906	093800	29930322	1711	1711	1711	1711	801
606	20240906	093700	28559811	1711	1716	1716	1711	11
607	20240906	093600	28540975	1716	1716	1716	1716	80
608	20240906	093500	28403695	1716	1715	1716	1711	229
609	20240906	093400	28010946	1720	1721	1721	1720	62
610	20240906	093300	27904246	1715	1721	1721	1715	972
611	20240906	093200	26236150	1725	1724	1725	1724	118
612	20240906	093100	26032610	1725	1725	1725	1725	57
613	20240906	093000	25934285	1725	1725	1725	1725	51
614	20240906	092900	25846310	1725	1728	1728	1725	315
615	20240906	092800	25302495	1727	1727	1727	1727	1
616	20240906	092700	25300768	1731	1731	1731	1731	0
617	20240906	092600	25300768	1731	1735	1735	1731	10
618	20240906	092500	25283438	1731	1731	1731	1731	0
619	20240906	092400	25283438	1731	1731	1731	1731	0
620	20240906	092300	25283438	1731	1734	1734	1731	1390
621	20240906	092200	22874773	1733	1733	1733	1733	0
622	20240906	092100	22874773	1733	1733	1733	1733	0
623	20240906	092000	22874773	1733	1733	1733	1733	0
624	20240906	091900	22874773	1733	1733	1733	1733	0
625	20240906	091800	22874773	1733	1733	1733	1733	1855
626	20240906	091700	19660058	1733	1733	1734	1733	4683
627	20240906	091600	11543917	1734	1734	1734	1734	46
628	20240906	091500	11464153	1734	1735	1735	1734	1257
629	20240906	091400	9284414	1733	1743	1743	1733	488
630	20240906	091300	8438590	1734	1738	1740	1734	955
631	20240906	091200	6781108	1738	1740	1740	1738	400
632	20240906	091100	6085906	1740	1740	1740	1740	50
633	20240906	091000	5998906	1744	1744	1744	1744	0
634	20240906	090900	5998906	1744	1744	1744	1744	0
635	20240906	090800	5998906	1744	1744	1744	1744	0
636	20240906	090700	5998906	1744	1744	1744	1744	3
637	20240906	090600	5993674	1744	1744	1744	1744	95
638	20240906	090500	5827994	1738	1738	1738	1738	0
639	20240906	090400	5827994	1738	1738	1738	1738	0
640	20240906	090300	5827994	1738	1738	1738	1738	0
641	20240906	090200	5827994	1738	1740	1740	1738	537
642	20240906	090100	4894588	1740	1738	1740	1738	66
643	20240906	090000	4779780	1740	1740	1740	1740	2747