KissMeData/067000/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	194600	112301102	1750	1750	1750	1750	1678
3	20240926	194500	112301102	1750	1750	1750	1750	0
4	20240926	194400	112301102	1750	1750	1750	1750	0
5	20240926	194300	112301102	1750	1750	1750	1750	0
6	20240926	194200	112301102	1750	1750	1750	1750	0
7	20240926	194100	112301102	1750	1750	1750	1750	0
8	20240926	194000	112301102	1750	1750	1750	1750	0
9	20240926	193900	112301102	1750	1750	1750	1750	0
10	20240926	193800	112301102	1750	1750	1750	1750	0
11	20240926	193700	112301102	1750	1750	1750	1750	0
12	20240926	193600	112301102	1750	1750	1750	1750	0
13	20240926	193500	112301102	1750	1750	1750	1750	0
14	20240926	193400	112301102	1750	1750	1750	1750	0
15	20240926	193300	112301102	1750	1750	1750	1750	0
16	20240926	193200	112301102	1750	1750	1750	1750	0
17	20240926	193100	112301102	1750	1750	1750	1750	0
18	20240926	193000	112301102	1750	1750	1750	1750	0
19	20240926	192900	112301102	1750	1750	1750	1750	0
20	20240926	192800	112301102	1750	1750	1750	1750	0
21	20240926	192700	112301102	1750	1750	1750	1750	0
22	20240926	192600	112301102	1750	1750	1750	1750	0
23	20240926	192500	112301102	1750	1750	1750	1750	0
24	20240926	192400	112301102	1750	1750	1750	1750	0
25	20240926	192300	112301102	1750	1750	1750	1750	0
26	20240926	192200	112301102	1750	1750	1750	1750	0
27	20240926	192100	112301102	1750	1750	1750	1750	0
28	20240926	192000	112301102	1750	1750	1750	1750	0
29	20240926	191900	112301102	1750	1750	1750	1750	0
30	20240926	191800	112301102	1750	1750	1750	1750	0
31	20240926	191700	112301102	1750	1750	1750	1750	0
32	20240926	191600	112301102	1750	1750	1750	1750	1678
33	20240926	191500	112301102	1750	1750	1750	1750	0
34	20240926	191400	112301102	1750	1750	1750	1750	0
35	20240926	191300	112301102	1750	1750	1750	1750	0
36	20240926	191200	112301102	1750	1750	1750	1750	0
37	20240926	191100	112301102	1750	1750	1750	1750	0
38	20240926	191000	112301102	1750	1750	1750	1750	0
39	20240926	190900	112301102	1750	1750	1750	1750	0
40	20240926	190800	112301102	1750	1750	1750	1750	0
41	20240926	190700	112301102	1750	1750	1750	1750	0
42	20240926	190600	112301102	1750	1750	1750	1750	0
43	20240926	190500	112301102	1750	1750	1750	1750	0
44	20240926	190400	112301102	1750	1750	1750	1750	0
45	20240926	190300	112301102	1750	1750	1750	1750	0
46	20240926	190200	112301102	1750	1750	1750	1750	0
47	20240926	190100	112301102	1750	1750	1750	1750	0
48	20240926	190000	112301102	1750	1750	1750	1750	0
49	20240926	185900	112301102	1750	1750	1750	1750	0
50	20240926	185800	112301102	1750	1750	1750	1750	0
51	20240926	185700	112301102	1750	1750	1750	1750	0
52	20240926	185600	112301102	1750	1750	1750	1750	0
53	20240926	185500	112301102	1750	1750	1750	1750	0
54	20240926	185400	112301102	1750	1750	1750	1750	0
55	20240926	185300	112301102	1750	1750	1750	1750	0
56	20240926	185200	112301102	1750	1750	1750	1750	0
57	20240926	185100	112301102	1750	1750	1750	1750	0
58	20240926	185000	112301102	1750	1750	1750	1750	0
59	20240926	184900	112301102	1750	1750	1750	1750	0
60	20240926	184800	112301102	1750	1750	1750	1750	0
61	20240926	184700	112301102	1750	1750	1750	1750	0
62	20240926	184600	112301102	1750	1750	1750	1750	1678
63	20240926	184500	112301102	1750	1750	1750	1750	0
64	20240926	184400	112301102	1750	1750	1750	1750	0
65	20240926	184300	112301102	1750	1750	1750	1750	0
66	20240926	184200	112301102	1750	1750	1750	1750	0
67	20240926	184100	112301102	1750	1750	1750	1750	0
68	20240926	184000	112301102	1750	1750	1750	1750	0
69	20240926	183900	112301102	1750	1750	1750	1750	0
70	20240926	183800	112301102	1750	1750	1750	1750	0
71	20240926	183700	112301102	1750	1750	1750	1750	0
72	20240926	183600	112301102	1750	1750	1750	1750	0
73	20240926	183500	112301102	1750	1750	1750	1750	0
74	20240926	183400	112301102	1750	1750	1750	1750	0
75	20240926	183300	112301102	1750	1750	1750	1750	0
76	20240926	183200	112301102	1750	1750	1750	1750	0
77	20240926	183100	112301102	1750	1750	1750	1750	0
78	20240926	183000	112301102	1750	1750	1750	1750	0
79	20240926	182900	112301102	1750	1750	1750	1750	0
80	20240926	182800	112301102	1750	1750	1750	1750	0
81	20240926	182700	112301102	1750	1750	1750	1750	0
82	20240926	182600	112301102	1750	1750	1750	1750	0
83	20240926	182500	112301102	1750	1750	1750	1750	0
84	20240926	182400	112301102	1750	1750	1750	1750	0
85	20240926	182300	112301102	1750	1750	1750	1750	0
86	20240926	182200	112301102	1750	1750	1750	1750	0
87	20240926	182100	112301102	1750	1750	1750	1750	0
88	20240926	182000	112301102	1750	1750	1750	1750	0
89	20240926	181900	112301102	1750	1750	1750	1750	0
90	20240926	181800	112301102	1750	1750	1750	1750	0
91	20240926	181700	112301102	1750	1750	1750	1750	0
92	20240926	181600	112301102	1750	1750	1750	1750	1678
93	20240926	181500	112301102	1750	1750	1750	1750	0
94	20240926	181400	112301102	1750	1750	1750	1750	0
95	20240926	181300	112301102	1750	1750	1750	1750	0
96	20240926	181200	112301102	1750	1750	1750	1750	0
97	20240926	181100	112301102	1750	1750	1750	1750	0
98	20240926	181000	112301102	1750	1750	1750	1750	0
99	20240926	180900	112301102	1750	1750	1750	1750	0
100	20240926	180800	112301102	1750	1750	1750	1750	0
101	20240926	180700	112301102	1750	1750	1750	1750	0
102	20240926	180600	112301102	1750	1750	1750	1750	0
103	20240926	180500	112301102	1750	1750	1750	1750	0
104	20240926	180400	112301102	1750	1750	1750	1750	0
105	20240926	180300	112301102	1750	1750	1750	1750	0
106	20240926	180200	112301102	1750	1750	1750	1750	0
107	20240926	180100	112301102	1750	1750	1750	1750	0
108	20240926	180000	112301102	1750	1750	1750	1750	0
109	20240926	175900	112301102	1750	1750	1750	1750	0
110	20240926	175800	112301102	1750	1750	1750	1750	0
111	20240926	175700	112301102	1750	1750	1750	1750	0
112	20240926	175600	112301102	1750	1750	1750	1750	0
113	20240926	175500	112301102	1750	1750	1750	1750	0
114	20240926	175400	112301102	1750	1750	1750	1750	0
115	20240926	175300	112301102	1750	1750	1750	1750	0
116	20240926	175200	112301102	1750	1750	1750	1750	0
117	20240926	175100	112301102	1750	1750	1750	1750	0
118	20240926	175000	112301102	1750	1750	1750	1750	0
119	20240926	174900	112301102	1750	1750	1750	1750	0
120	20240926	174800	112301102	1750	1750	1750	1750	0
121	20240926	174700	112301102	1750	1750	1750	1750	0
122	20240926	174600	112301102	1750	1750	1750	1750	1678
123	20240926	174500	112301102	1750	1750	1750	1750	0
124	20240926	174400	112301102	1750	1750	1750	1750	0
125	20240926	174300	112301102	1750	1750	1750	1750	0
126	20240926	174200	112301102	1750	1750	1750	1750	0
127	20240926	174100	112301102	1750	1750	1750	1750	0
128	20240926	174000	112301102	1750	1750	1750	1750	0
129	20240926	173900	112301102	1750	1750	1750	1750	0
130	20240926	173800	112301102	1750	1750	1750	1750	0
131	20240926	173700	112301102	1750	1750	1750	1750	0
132	20240926	173600	112301102	1750	1750	1750	1750	0
133	20240926	173500	112301102	1750	1750	1750	1750	0
134	20240926	173400	112301102	1750	1750	1750	1750	0
135	20240926	173300	112301102	1750	1750	1750	1750	0
136	20240926	173200	112301102	1750	1750	1750	1750	0
137	20240926	173100	112301102	1750	1750	1750	1750	0
138	20240926	173000	112301102	1750	1750	1750	1750	0
139	20240926	172900	112301102	1750	1750	1750	1750	0
140	20240926	172800	112301102	1750	1750	1750	1750	0
141	20240926	172700	112301102	1750	1750	1750	1750	0
142	20240926	172600	112301102	1750	1750	1750	1750	0
143	20240926	172500	112301102	1750	1750	1750	1750	0
144	20240926	172400	112301102	1750	1750	1750	1750	0
145	20240926	172300	112301102	1750	1750	1750	1750	0
146	20240926	172200	112301102	1750	1750	1750	1750	0
147	20240926	172100	112301102	1750	1750	1750	1750	0
148	20240926	172000	112301102	1750	1750	1750	1750	0
149	20240926	171900	112301102	1750	1750	1750	1750	0
150	20240926	171800	112301102	1750	1750	1750	1750	0
151	20240926	171700	112301102	1750	1750	1750	1750	0
152	20240926	171600	112301102	1750	1750	1750	1750	1678
153	20240926	171500	112301102	1750	1750	1750	1750	0
154	20240926	171400	112301102	1750	1750	1750	1750	0
155	20240926	171300	112301102	1750	1750	1750	1750	0
156	20240926	171200	112301102	1750	1750	1750	1750	0
157	20240926	171100	112301102	1750	1750	1750	1750	0
158	20240926	171000	112301102	1750	1750	1750	1750	0
159	20240926	170900	112301102	1750	1750	1750	1750	0
160	20240926	170800	112301102	1750	1750	1750	1750	0
161	20240926	170700	112301102	1750	1750	1750	1750	0
162	20240926	170600	112301102	1750	1750	1750	1750	0
163	20240926	170500	112301102	1750	1750	1750	1750	0
164	20240926	170400	112301102	1750	1750	1750	1750	0
165	20240926	170300	112301102	1750	1750	1750	1750	0
166	20240926	170200	112301102	1750	1750	1750	1750	0
167	20240926	170100	112301102	1750	1750	1750	1750	0
168	20240926	170000	112301102	1750	1750	1750	1750	0
169	20240926	165900	112301102	1750	1750	1750	1750	0
170	20240926	165800	112301102	1750	1750	1750	1750	0
171	20240926	165700	112301102	1750	1750	1750	1750	0
172	20240926	165600	112301102	1750	1750	1750	1750	0
173	20240926	165500	112301102	1750	1750	1750	1750	0
174	20240926	165400	112301102	1750	1750	1750	1750	0
175	20240926	165300	112301102	1750	1750	1750	1750	0
176	20240926	165200	112301102	1750	1750	1750	1750	0
177	20240926	165100	112301102	1750	1750	1750	1750	0
178	20240926	165000	112301102	1750	1750	1750	1750	0
179	20240926	164900	112301102	1750	1750	1750	1750	0
180	20240926	164800	112301102	1750	1750	1750	1750	0
181	20240926	164700	112301102	1750	1750	1750	1750	0
182	20240926	164600	112301102	1750	1750	1750	1750	1678
183	20240926	164500	112301102	1750	1750	1750	1750	0
184	20240926	164400	112301102	1750	1750	1750	1750	0
185	20240926	164300	112301102	1750	1750	1750	1750	0
186	20240926	164200	112301102	1750	1750	1750	1750	0
187	20240926	164100	112301102	1750	1750	1750	1750	0
188	20240926	164000	112301102	1750	1750	1750	1750	0
189	20240926	163900	112301102	1750	1750	1750	1750	0
190	20240926	163800	112301102	1750	1750	1750	1750	0
191	20240926	163700	112301102	1750	1750	1750	1750	0
192	20240926	163600	112301102	1750	1750	1750	1750	0
193	20240926	163500	112301102	1750	1750	1750	1750	0
194	20240926	163400	112301102	1750	1750	1750	1750	0
195	20240926	163300	112301102	1750	1750	1750	1750	0
196	20240926	163200	112301102	1750	1750	1750	1750	0
197	20240926	163100	112301102	1750	1750	1750	1750	0
198	20240926	163000	112301102	1750	1750	1750	1750	0
199	20240926	162900	112301102	1750	1750	1750	1750	0
200	20240926	162800	112301102	1750	1750	1750	1750	0
201	20240926	162700	112301102	1750	1750	1750	1750	0
202	20240926	162600	112301102	1750	1750	1750	1750	0
203	20240926	162500	112301102	1750	1750	1750	1750	0
204	20240926	162400	112301102	1750	1750	1750	1750	0
205	20240926	162300	112301102	1750	1750	1750	1750	0
206	20240926	162200	112301102	1750	1750	1750	1750	0
207	20240926	162100	112301102	1750	1750	1750	1750	0
208	20240926	162000	112301102	1750	1750	1750	1750	0
209	20240926	161900	112301102	1750	1750	1750	1750	0
210	20240926	161800	112301102	1750	1750	1750	1750	0
211	20240926	161700	112301102	1750	1750	1750	1750	0
212	20240926	161600	112301102	1750	1750	1750	1750	1678
213	20240926	161500	112301102	1750	1750	1750	1750	0
214	20240926	161400	112301102	1750	1750	1750	1750	0
215	20240926	161300	112301102	1750	1750	1750	1750	0
216	20240926	161200	112301102	1750	1750	1750	1750	0
217	20240926	161100	112301102	1750	1750	1750	1750	0
218	20240926	161000	112301102	1750	1750	1750	1750	0
219	20240926	160900	112301102	1750	1750	1750	1750	0
220	20240926	160800	112301102	1750	1750	1750	1750	0
221	20240926	160700	112301102	1750	1750	1750	1750	0
222	20240926	160600	112301102	1750	1750	1750	1750	0
223	20240926	160500	112301102	1750	1750	1750	1750	0
224	20240926	160400	112301102	1750	1750	1750	1750	0
225	20240926	160300	112301102	1750	1750	1750	1750	0
226	20240926	160200	112301102	1750	1750	1750	1750	0
227	20240926	160100	112301102	1750	1750	1750	1750	0
228	20240926	160000	112301102	1750	1750	1750	1750	0
229	20240926	155900	112301102	1750	1750	1750	1750	0
230	20240926	155800	112301102	1750	1750	1750	1750	0
231	20240926	155700	112301102	1750	1750	1750	1750	0
232	20240926	155600	112301102	1750	1750	1750	1750	0
233	20240926	155500	112301102	1750	1750	1750	1750	0
234	20240926	155400	112301102	1750	1750	1750	1750	0
235	20240926	155300	112301102	1750	1750	1750	1750	0
236	20240926	155200	112301102	1750	1750	1750	1750	0
237	20240926	155100	112301102	1750	1750	1750	1750	0
238	20240926	155000	112301102	1750	1750	1750	1750	0
239	20240926	154900	112301102	1750	1750	1750	1750	0
240	20240926	154800	112301102	1750	1750	1750	1750	0
241	20240926	154700	112301102	1750	1750	1750	1750	0
242	20240926	154600	112301102	1750	1750	1750	1750	1678
243	20240926	154500	112301102	1750	1750	1750	1750	0
244	20240926	154400	112301102	1750	1750	1750	1750	0
245	20240926	154300	112301102	1750	1750	1750	1750	0
246	20240926	154200	112301102	1750	1750	1750	1750	0
247	20240926	154100	112301102	1750	1750	1750	1750	0
248	20240926	154000	112301102	1750	1750	1750	1750	0
249	20240926	153900	112301102	1750	1750	1750	1750	0
250	20240926	153800	112301102	1750	1750	1750	1750	0
251	20240926	153700	112301102	1750	1750	1750	1750	0
252	20240926	153600	112301102	1750	1750	1750	1750	0
253	20240926	153500	112301102	1750	1750	1750	1750	0
254	20240926	153400	112301102	1750	1750	1750	1750	0
255	20240926	153300	112301102	1750	1750	1750	1750	0
256	20240926	153200	112301102	1750	1750	1750	1750	0
257	20240926	153100	112301102	1750	1750	1750	1750	0
258	20240926	153000	112301102	1750	1750	1750	1750	1678
259	20240926	152900	109364602	1756	1756	1756	1756	0
260	20240926	152800	109364602	1756	1756	1756	1756	0
261	20240926	152700	109364602	1756	1756	1756	1756	0
262	20240926	152600	109364602	1756	1756	1756	1756	0
263	20240926	152500	109364602	1756	1756	1756	1756	0
264	20240926	152400	109364602	1756	1756	1756	1756	0
265	20240926	152300	109364602	1756	1756	1756	1756	0
266	20240926	152200	109364602	1756	1756	1756	1756	0
267	20240926	152100	109364602	1756	1756	1756	1756	0
268	20240926	152000	109364602	1756	1756	1756	1756	0
269	20240926	151900	109364602	1756	1756	1756	1756	434
270	20240926	151800	108602498	1756	1755	1756	1755	353
271	20240926	151700	107982982	1756	1757	1757	1756	448
272	20240926	151600	107196255	1759	1759	1759	1759	0
273	20240926	151500	107196255	1759	1759	1759	1759	0
274	20240926	151400	107196255	1759	1759	1759	1759	0
275	20240926	151300	107196255	1759	1759	1759	1759	0
276	20240926	151200	107196255	1759	1759	1759	1759	0
277	20240926	151100	107196255	1759	1759	1759	1759	0
278	20240926	151000	107196255	1759	1758	1759	1758	2
279	20240926	150900	107192738	1756	1756	1756	1756	713
280	20240926	150800	105940710	1754	1754	1754	1754	800
281	20240926	150700	104537510	1754	1754	1754	1754	0
282	20240926	150600	104537510	1754	1754	1754	1754	0
283	20240926	150500	104537510	1754	1754	1754	1754	450
284	20240926	150400	103748210	1756	1756	1756	1756	14
285	20240926	150300	103723626	1754	1754	1754	1754	803
286	20240926	150200	102315164	1753	1753	1753	1753	0
287	20240926	150100	102315164	1753	1753	1753	1753	0
288	20240926	150000	102315164	1753	1753	1753	1753	76
289	20240926	145900	102181936	1756	1756	1756	1756	284
290	20240926	145800	101683232	1753	1753	1753	1753	159
291	20240926	145700	101404505	1755	1755	1755	1755	5
292	20240926	145600	101395730	1756	1756	1756	1756	0
293	20240926	145500	101395730	1756	1756	1756	1756	19
294	20240926	145400	101362366	1756	1756	1756	1756	0
295	20240926	145300	101362366	1756	1756	1756	1756	0
296	20240926	145200	101362366	1756	1756	1756	1756	0
297	20240926	145100	101362366	1756	1756	1756	1756	0
298	20240926	145000	101362366	1756	1756	1756	1756	0
299	20240926	144900	101362366	1756	1756	1756	1756	3
300	20240926	144800	101357098	1756	1756	1756	1756	0
301	20240926	144700	101357098	1756	1756	1756	1756	0
302	20240926	144600	101357098	1756	1756	1756	1756	0
303	20240926	144500	101357098	1756	1756	1756	1756	5
304	20240926	144400	101348318	1756	1756	1756	1756	0
305	20240926	144300	101348318	1756	1756	1756	1756	0
306	20240926	144200	101348318	1756	1756	1756	1756	0
307	20240926	144100	101348318	1756	1756	1756	1756	0
308	20240926	144000	101348318	1756	1756	1756	1756	0
309	20240926	143900	101348318	1756	1756	1756	1756	0
310	20240926	143800	101348318	1756	1756	1756	1756	0
311	20240926	143700	101348318	1756	1756	1756	1756	0
312	20240926	143600	101348318	1756	1756	1756	1756	0
313	20240926	143500	101348318	1756	1756	1756	1756	0
314	20240926	143400	101348318	1756	1756	1756	1756	0
315	20240926	143300	101348318	1756	1756	1756	1756	81
316	20240926	143200	101206082	1756	1756	1756	1756	0
317	20240926	143100	101206082	1756	1756	1756	1756	0
318	20240926	143000	101206082	1756	1756	1756	1756	0
319	20240926	142900	101206082	1756	1756	1756	1756	0
320	20240926	142800	101206082	1756	1756	1756	1756	0
321	20240926	142700	101206082	1756	1756	1756	1756	1
322	20240926	142600	101204326	1756	1756	1756	1751	78
323	20240926	142500	101067738	1750	1750	1750	1750	0
324	20240926	142400	101067738	1750	1750	1750	1750	0
325	20240926	142300	101067738	1750	1750	1750	1750	1
326	20240926	142200	101065988	1750	1750	1750	1750	0
327	20240926	142100	101065988	1750	1750	1750	1750	76
328	20240926	142000	100932988	1746	1759	1759	1746	1822
329	20240926	141900	97746433	1759	1759	1759	1759	0
330	20240926	141800	97746433	1759	1759	1759	1759	0
331	20240926	141700	97746433	1759	1759	1759	1759	0
332	20240926	141600	97746433	1759	1759	1759	1759	10
333	20240926	141500	97728843	1759	1759	1759	1759	0
334	20240926	141400	97728843	1759	1759	1759	1759	0
335	20240926	141300	97728843	1759	1749	1759	1747	1301
336	20240926	141200	95454717	1759	1758	1759	1758	317
337	20240926	141100	94897204	1758	1758	1758	1758	4
338	20240926	141000	94890172	1761	1761	1761	1761	0
339	20240926	140900	94890172	1761	1761	1761	1761	0
340	20240926	140800	94890172	1761	1761	1761	1761	0
341	20240926	140700	94890172	1761	1761	1761	1761	0
342	20240926	140600	94890172	1761	1761	1761	1761	0
343	20240926	140500	94890172	1761	1761	1761	1761	0
344	20240926	140400	94890172	1761	1761	1761	1761	0
345	20240926	140300	94890172	1761	1761	1761	1761	0
346	20240926	140200	94890172	1761	1761	1761	1761	1
347	20240926	140100	94888411	1747	1762	1762	1747	23476
348	20240926	140000	53800491	1763	1763	1763	1763	0
349	20240926	135900	53800491	1763	1763	1763	1763	0
350	20240926	135800	53800491	1763	1763	1763	1763	0
351	20240926	135700	53800491	1763	1763	1763	1763	0
352	20240926	135600	53800491	1763	1763	1763	1763	302
353	20240926	135500	53268065	1763	1763	1763	1763	0
354	20240926	135400	53268065	1763	1763	1763	1763	1
355	20240926	135300	53266302	1762	1756	1763	1756	96
356	20240926	135200	53097179	1756	1756	1756	1756	0
357	20240926	135100	53097179	1756	1756	1756	1756	0
358	20240926	135000	53097179	1756	1756	1756	1756	0
359	20240926	134900	53097179	1756	1756	1756	1756	0
360	20240926	134800	53097179	1756	1756	1756	1756	0
361	20240926	134700	53097179	1756	1759	1759	1756	5000
362	20240926	134600	44307967	1763	1763	1763	1763	0
363	20240926	134500	44307967	1763	1763	1763	1763	0
364	20240926	134400	44307967	1763	1763	1763	1763	464
365	20240926	134300	43489935	1763	1763	1763	1763	0
366	20240926	134200	43489935	1763	1763	1763	1763	0
367	20240926	134100	43489935	1763	1763	1763	1763	0
368	20240926	134000	43489935	1763	1758	1763	1758	61
369	20240926	133900	43382692	1763	1763	1763	1763	0
370	20240926	133800	43382692	1763	1763	1763	1763	0
371	20240926	133700	43382692	1763	1763	1763	1763	0
372	20240926	133600	43382692	1763	1761	1763	1761	3
373	20240926	133500	43377406	1760	1758	1760	1758	450
374	20240926	133400	42585542	1757	1756	1757	1756	1050
375	20240926	133300	40741741	1756	1756	1756	1756	1
376	20240926	133200	40739985	1756	1756	1756	1756	0
377	20240926	133100	40739985	1756	1756	1756	1756	1
378	20240926	133000	40738229	1753	1753	1753	1753	1
379	20240926	132900	40736476	1755	1755	1755	1755	0
380	20240926	132800	40736476	1755	1755	1755	1755	100
381	20240926	132700	40560976	1754	1754	1754	1754	0
382	20240926	132600	40560976	1754	1754	1754	1754	140
383	20240926	132500	40315416	1755	1755	1755	1755	0
384	20240926	132400	40315416	1755	1755	1755	1755	0
385	20240926	132300	40315416	1755	1754	1755	1754	21
386	20240926	132200	40278581	1756	1756	1756	1756	0
387	20240926	132100	40278581	1756	1756	1756	1756	200
388	20240926	132000	39927381	1756	1756	1756	1756	0
389	20240926	131900	39927381	1756	1756	1756	1756	1
390	20240926	131800	39925625	1756	1756	1756	1756	0
391	20240926	131700	39925625	1756	1756	1756	1756	0
392	20240926	131600	39925625	1756	1756	1756	1756	0
393	20240926	131500	39925625	1756	1756	1756	1756	0
394	20240926	131400	39925625	1756	1756	1756	1756	0
395	20240926	131300	39925625	1756	1756	1756	1756	0
396	20240926	131200	39925625	1756	1756	1756	1756	42
397	20240926	131100	39851873	1755	1755	1755	1755	260
398	20240926	131000	39395573	1754	1754	1754	1754	0
399	20240926	130900	39395573	1754	1754	1754	1754	0
400	20240926	130800	39395573	1754	1754	1754	1754	0
401	20240926	130700	39395573	1754	1754	1754	1754	0
402	20240926	130600	39395573	1754	1754	1754	1754	1
403	20240926	130500	39393819	1754	1754	1754	1754	0
404	20240926	130400	39393819	1754	1754	1754	1754	37
405	20240926	130300	39328921	1754	1754	1754	1754	0
406	20240926	130200	39328921	1754	1754	1754	1754	10
407	20240926	130100	39311381	1755	1755	1755	1755	0
408	20240926	130000	39311381	1755	1755	1755	1755	100
409	20240926	125900	39135881	1755	1755	1755	1755	0
410	20240926	125800	39135881	1755	1755	1755	1755	0
411	20240926	125700	39135881	1755	1755	1755	1755	0
412	20240926	125600	39135881	1755	1755	1755	1755	0
413	20240926	125500	39135881	1755	1755	1755	1755	0
414	20240926	125400	39135881	1755	1755	1755	1755	0
415	20240926	125300	39135881	1755	1755	1755	1755	0
416	20240926	125200	39135881	1755	1755	1755	1755	0
417	20240926	125100	39135881	1755	1755	1755	1755	0
418	20240926	125000	39135881	1755	1755	1755	1755	0
419	20240926	124900	39135881	1755	1755	1755	1755	1
420	20240926	124800	39134126	1755	1755	1755	1755	0
421	20240926	124700	39134126	1755	1755	1755	1755	500
422	20240926	124600	38256626	1753	1753	1753	1753	0
423	20240926	124500	38256626	1753	1753	1753	1753	0
424	20240926	124400	38256626	1753	1753	1753	1753	0
425	20240926	124300	38256626	1753	1753	1753	1753	0
426	20240926	124200	38256626	1753	1753	1753	1753	0
427	20240926	124100	38256626	1753	1753	1753	1753	0
428	20240926	124000	38256626	1753	1753	1753	1753	0
429	20240926	123900	38256626	1753	1753	1753	1753	22
430	20240926	123800	38218060	1752	1752	1752	1752	0
431	20240926	123700	38218060	1752	1752	1752	1752	0
432	20240926	123600	38218060	1752	1752	1752	1752	125
433	20240926	123500	37999060	1753	1753	1753	1753	0
434	20240926	123400	37999060	1753	1753	1753	1753	0
435	20240926	123300	37999060	1753	1753	1753	1753	207
436	20240926	123200	37636189	1754	1754	1754	1754	0
437	20240926	123100	37636189	1754	1754	1754	1754	2
438	20240926	123000	37632681	1755	1755	1755	1755	0
439	20240926	122900	37632681	1755	1756	1756	1755	8
440	20240926	122800	37618635	1755	1755	1755	1755	10
441	20240926	122700	37601085	1756	1756	1756	1756	0
442	20240926	122600	37601085	1756	1756	1756	1756	100
443	20240926	122500	37425485	1756	1756	1756	1756	0
444	20240926	122400	37425485	1756	1756	1756	1756	0
445	20240926	122300	37425485	1756	1756	1756	1756	0
446	20240926	122200	37425485	1756	1756	1756	1756	0
447	20240926	122100	37425485	1756	1756	1756	1756	0
448	20240926	122000	37425485	1756	1756	1756	1756	0
449	20240926	121900	37425485	1756	1756	1756	1756	0
450	20240926	121800	37425485	1756	1756	1756	1756	0
451	20240926	121700	37425485	1756	1756	1756	1756	0
452	20240926	121600	37425485	1756	1756	1756	1756	0
453	20240926	121500	37425485	1756	1756	1756	1756	0
454	20240926	121400	37425485	1756	1756	1756	1756	0
455	20240926	121300	37425485	1756	1756	1756	1756	1
456	20240926	121200	37423729	1752	1752	1752	1752	0
457	20240926	121100	37423729	1752	1752	1752	1752	0
458	20240926	121000	37423729	1752	1752	1752	1752	0
459	20240926	120900	37423729	1752	1752	1752	1752	0
460	20240926	120800	37423729	1752	1752	1752	1752	0
461	20240926	120700	37423729	1752	1752	1752	1752	0
462	20240926	120600	37423729	1752	1752	1752	1752	0
463	20240926	120500	37423729	1752	1752	1752	1752	0
464	20240926	120400	37423729	1752	1752	1752	1752	1
465	20240926	120300	37421977	1757	1757	1757	1757	0
466	20240926	120200	37421977	1757	1757	1757	1757	1
467	20240926	120100	37420220	1752	1757	1757	1752	110
468	20240926	120000	37227000	1758	1758	1758	1758	0
469	20240926	115900	37227000	1758	1758	1758	1758	0
470	20240926	115800	37227000	1758	1758	1758	1758	0
471	20240926	115700	37227000	1758	1758	1758	1758	0
472	20240926	115600	37227000	1758	1758	1758	1758	0
473	20240926	115500	37227000	1758	1752	1758	1752	2
474	20240926	115400	37223490	1758	1758	1758	1758	0
475	20240926	115300	37223490	1758	1758	1758	1758	0
476	20240926	115200	37223490	1758	1758	1758	1758	0
477	20240926	115100	37223490	1758	1758	1758	1758	0
478	20240926	115000	37223490	1758	1758	1758	1758	0
479	20240926	114900	37223490	1758	1758	1758	1758	0
480	20240926	114800	37223490	1758	1758	1758	1758	0
481	20240926	114700	37223490	1758	1758	1758	1758	0
482	20240926	114600	37223490	1758	1758	1758	1758	0
483	20240926	114500	37223490	1758	1758	1758	1758	0
484	20240926	114400	37223490	1758	1758	1758	1758	0
485	20240926	114300	37223490	1758	1758	1758	1758	0
486	20240926	114200	37223490	1758	1758	1758	1758	0
487	20240926	114100	37223490	1758	1758	1758	1758	0
488	20240926	114000	37223490	1758	1758	1758	1758	0
489	20240926	113900	37223490	1758	1758	1758	1758	0
490	20240926	113800	37223490	1758	1758	1758	1758	1
491	20240926	113700	37221732	1758	1758	1758	1758	0
492	20240926	113600	37221732	1758	1758	1758	1758	0
493	20240926	113500	37221732	1758	1758	1758	1758	2
494	20240926	113400	37218216	1759	1759	1759	1759	0
495	20240926	113300	37218216	1759	1759	1759	1759	0
496	20240926	113200	37218216	1759	1759	1759	1759	0
497	20240926	113100	37218216	1759	1759	1759	1759	0
498	20240926	113000	37218216	1759	1759	1759	1759	0
499	20240926	112900	37218216	1759	1759	1759	1759	0
500	20240926	112800	37218216	1759	1759	1759	1759	0
501	20240926	112700	37218216	1759	1759	1759	1759	0
502	20240926	112600	37218216	1759	1759	1759	1759	0
503	20240926	112500	37218216	1759	1751	1759	1751	2
504	20240926	112400	37214706	1753	1753	1753	1753	0
505	20240926	112300	37214706	1753	1753	1753	1753	0
506	20240926	112200	37214706	1753	1753	1753	1753	0
507	20240926	112100	37214706	1753	1753	1753	1753	0
508	20240926	112000	37214706	1753	1753	1753	1753	0
509	20240926	111900	37214706	1753	1753	1753	1753	1379
510	20240926	111800	34797319	1753	1753	1753	1753	0
511	20240926	111700	34797319	1753	1753	1753	1753	0
512	20240926	111600	34797319	1753	1753	1753	1753	0
513	20240926	111500	34797319	1753	1755	1755	1753	1205
514	20240926	111400	32684768	1755	1758	1758	1755	2504
515	20240926	111300	28282748	1758	1758	1758	1758	0
516	20240926	111200	28282748	1758	1758	1758	1758	20
517	20240926	111100	28247588	1758	1758	1758	1758	40
518	20240926	111000	28177268	1758	1758	1758	1758	40
519	20240926	110900	28106948	1758	1758	1758	1758	20
520	20240926	110800	28071788	1758	1758	1758	1758	20
521	20240926	110700	28036628	1758	1758	1758	1758	0
522	20240926	110600	28036628	1758	1758	1758	1758	100
523	20240926	110500	27860828	1756	1756	1756	1756	0
524	20240926	110400	27860828	1756	1756	1756	1756	0
525	20240926	110300	27860828	1756	1756	1756	1756	429
526	20240926	110200	27107504	1757	1757	1757	1757	16
527	20240926	110100	27079392	1758	1758	1758	1758	0
528	20240926	110000	27079392	1758	1758	1758	1758	0
529	20240926	105900	27079392	1758	1758	1758	1758	2
530	20240926	105800	27075876	1758	1758	1758	1758	1
531	20240926	105700	27074118	1757	1757	1757	1757	0
532	20240926	105600	27074118	1757	1757	1757	1757	0
533	20240926	105500	27074118	1757	1758	1758	1757	155
534	20240926	105400	26801643	1759	1759	1759	1759	0
535	20240926	105300	26801643	1759	1759	1759	1759	0
536	20240926	105200	26801643	1759	1759	1759	1759	5
537	20240926	105100	26792848	1759	1759	1759	1759	1
538	20240926	105000	26791089	1758	1758	1758	1758	0
539	20240926	104900	26791089	1758	1758	1758	1758	0
540	20240926	104800	26791089	1758	1758	1758	1758	2
541	20240926	104700	26787573	1758	1758	1758	1758	23
542	20240926	104600	26747139	1759	1759	1759	1759	0
543	20240926	104500	26747139	1759	1759	1759	1759	1
544	20240926	104400	26745380	1757	1757	1757	1757	0
545	20240926	104300	26745380	1757	1757	1757	1757	0
546	20240926	104200	26745380	1757	1757	1757	1757	0
547	20240926	104100	26745380	1757	1757	1757	1757	0
548	20240926	104000	26745380	1757	1757	1757	1757	0
549	20240926	103900	26745380	1757	1757	1757	1757	0
550	20240926	103800	26745380	1757	1757	1757	1757	0
551	20240926	103700	26745380	1757	1757	1757	1757	1
552	20240926	103600	26743623	1757	1757	1757	1757	0
553	20240926	103500	26743623	1757	1757	1757	1757	0
554	20240926	103400	26743623	1757	1757	1757	1757	0
555	20240926	103300	26743623	1757	1757	1757	1757	0
556	20240926	103200	26743623	1757	1757	1757	1757	0
557	20240926	103100	26743623	1757	1757	1757	1757	0
558	20240926	103000	26743623	1757	1759	1759	1757	24
559	20240926	102900	26701411	1759	1759	1759	1759	9
560	20240926	102800	26685580	1757	1757	1757	1757	0
561	20240926	102700	26685580	1757	1757	1757	1757	1
562	20240926	102600	26683823	1760	1760	1760	1760	0
563	20240926	102500	26683823	1760	1760	1760	1760	0
564	20240926	102400	26683823	1760	1760	1760	1760	0
565	20240926	102300	26683823	1760	1760	1760	1760	0
566	20240926	102200	26683823	1760	1760	1760	1760	0
567	20240926	102100	26683823	1760	1760	1760	1760	0
568	20240926	102000	26683823	1760	1760	1760	1760	0
569	20240926	101900	26683823	1760	1760	1760	1760	0
570	20240926	101800	26683823	1760	1760	1760	1760	0
571	20240926	101700	26683823	1760	1760	1760	1760	11
572	20240926	101600	26664463	1757	1757	1757	1757	0
573	20240926	101500	26664463	1757	1759	1759	1757	998
574	20240926	101400	24908993	1758	1759	1759	1758	71
575	20240926	101300	24784154	1759	1759	1759	1759	0
576	20240926	101200	24784154	1759	1759	1759	1759	0
577	20240926	101100	24784154	1759	1759	1759	1759	4
578	20240926	101000	24777118	1759	1759	1759	1759	0
579	20240926	100900	24777118	1759	1759	1759	1759	0
580	20240926	100800	24777118	1759	1759	1759	1759	0
581	20240926	100700	24777118	1759	1759	1759	1759	0
582	20240926	100600	24777118	1759	1759	1759	1759	0
583	20240926	100500	24777118	1759	1759	1759	1759	2
584	20240926	100400	24773600	1756	1756	1756	1756	0
585	20240926	100300	24773600	1756	1756	1756	1756	5
586	20240926	100200	24764820	1760	1760	1760	1760	1
587	20240926	100100	24763060	1760	1760	1760	1760	110
588	20240926	100000	24569460	1766	1766	1766	1766	0
589	20240926	095900	24569460	1766	1766	1766	1766	0
590	20240926	095800	24569460	1766	1766	1766	1766	0
591	20240926	095700	24569460	1766	1766	1766	1766	0
592	20240926	095600	24569460	1766	1766	1766	1766	0
593	20240926	095500	24569460	1766	1766	1766	1766	0
594	20240926	095400	24569460	1766	1766	1766	1766	3230
595	20240926	095300	18865280	1766	1766	1766	1766	0
596	20240926	095200	18865280	1766	1766	1766	1766	0
597	20240926	095100	18865280	1766	1766	1766	1766	0
598	20240926	095000	18865280	1766	1766	1766	1766	0
599	20240926	094900	18865280	1766	1766	1766	1766	0
600	20240926	094800	18865280	1766	1766	1766	1766	0
601	20240926	094700	18865280	1766	1766	1766	1766	0
602	20240926	094600	18865280	1766	1766	1766	1766	0
603	20240926	094500	18865280	1766	1766	1766	1766	0
604	20240926	094400	18865280	1766	1766	1766	1766	0
605	20240926	094300	18865280	1766	1766	1766	1766	0
606	20240926	094200	18865280	1766	1766	1766	1766	20
607	20240926	094100	18829960	1766	1766	1766	1766	11
608	20240926	094000	18810534	1766	1766	1766	1766	1
609	20240926	093900	18808768	1769	1769	1769	1769	0
610	20240926	093800	18808768	1769	1769	1769	1769	0
611	20240926	093700	18808768	1769	1759	1769	1759	5084
612	20240926	093600	9840748	1760	1760	1760	1760	0
613	20240926	093500	9840748	1760	1760	1760	1760	500
614	20240926	093400	8960748	1760	1760	1760	1760	0
615	20240926	093300	8960748	1760	1760	1760	1760	0
616	20240926	093200	8960748	1760	1760	1760	1760	0
617	20240926	093100	8960748	1760	1760	1760	1760	8
618	20240926	093000	8946668	1760	1760	1760	1760	0
619	20240926	092900	8946668	1760	1760	1760	1760	0
620	20240926	092800	8946668	1760	1760	1760	1760	3
621	20240926	092700	8941388	1760	1760	1760	1760	8
622	20240926	092600	8927308	1760	1760	1760	1760	0
623	20240926	092500	8927308	1760	1760	1760	1760	1
624	20240926	092400	8925548	1750	1760	1760	1750	1096
625	20240926	092300	7004638	1760	1760	1760	1760	10
626	20240926	092200	6987038	1760	1753	1760	1753	121
627	20240926	092100	6774918	1760	1760	1760	1760	400
628	20240926	092000	6070918	1760	1760	1760	1760	1
629	20240926	091900	6069158	1758	1758	1758	1758	36
630	20240926	091800	6005870	1758	1758	1758	1758	342
631	20240926	091700	5404634	1760	1760	1760	1760	0
632	20240926	091600	5404634	1760	1760	1760	1760	0
633	20240926	091500	5404634	1760	1760	1760	1760	63
634	20240926	091400	5293754	1760	1760	1760	1760	300
635	20240926	091300	4765754	1760	1760	1760	1760	0
636	20240926	091200	4765754	1760	1757	1760	1757	1955
637	20240926	091100	1329110	1757	1757	1757	1757	9
638	20240926	091000	1313297	1758	1758	1758	1758	0
639	20240926	090900	1313297	1758	1758	1758	1758	0
640	20240926	090800	1313297	1758	1758	1758	1758	0
641	20240926	090700	1313297	1758	1758	1758	1758	0
642	20240926	090600	1313297	1758	1758	1758	1758	100
643	20240926	090500	1137497	1758	1758	1758	1758	0
644	20240926	090400	1137497	1758	1750	1758	1750	12
645	20240926	090300	1116409	1750	1750	1750	1750	0
646	20240926	090200	1116409	1750	1745	1750	1745	106
647	20240926	090100	931151	1747	1747	1747	1747	0
648	20240926	090000	931151	1747	1747	1747	1747	533