KissMeData/066980/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	194600	153770800	1824	1824	1824	1824	452
3	20240927	194500	153770800	1824	1824	1824	1824	0
4	20240927	194400	153770800	1824	1824	1824	1824	0
5	20240927	194300	153770800	1824	1824	1824	1824	0
6	20240927	194200	153770800	1824	1824	1824	1824	0
7	20240927	194100	153770800	1824	1824	1824	1824	0
8	20240927	194000	153770800	1824	1824	1824	1824	0
9	20240927	193900	153770800	1824	1824	1824	1824	0
10	20240927	193800	153770800	1824	1824	1824	1824	0
11	20240927	193700	153770800	1824	1824	1824	1824	0
12	20240927	193600	153770800	1824	1824	1824	1824	0
13	20240927	193500	153770800	1824	1824	1824	1824	0
14	20240927	193400	153770800	1824	1824	1824	1824	0
15	20240927	193300	153770800	1824	1824	1824	1824	0
16	20240927	193200	153770800	1824	1824	1824	1824	0
17	20240927	193100	153770800	1824	1824	1824	1824	0
18	20240927	193000	153770800	1824	1824	1824	1824	0
19	20240927	192900	153770800	1824	1824	1824	1824	0
20	20240927	192800	153770800	1824	1824	1824	1824	0
21	20240927	192700	153770800	1824	1824	1824	1824	0
22	20240927	192600	153770800	1824	1824	1824	1824	0
23	20240927	192500	153770800	1824	1824	1824	1824	0
24	20240927	192400	153770800	1824	1824	1824	1824	0
25	20240927	192300	153770800	1824	1824	1824	1824	0
26	20240927	192200	153770800	1824	1824	1824	1824	0
27	20240927	192100	153770800	1824	1824	1824	1824	0
28	20240927	192000	153770800	1824	1824	1824	1824	0
29	20240927	191900	153770800	1824	1824	1824	1824	0
30	20240927	191800	153770800	1824	1824	1824	1824	0
31	20240927	191700	153770800	1824	1824	1824	1824	0
32	20240927	191600	153770800	1824	1824	1824	1824	452
33	20240927	191500	153770800	1824	1824	1824	1824	0
34	20240927	191400	153770800	1824	1824	1824	1824	0
35	20240927	191300	153770800	1824	1824	1824	1824	0
36	20240927	191200	153770800	1824	1824	1824	1824	0
37	20240927	191100	153770800	1824	1824	1824	1824	0
38	20240927	191000	153770800	1824	1824	1824	1824	0
39	20240927	190900	153770800	1824	1824	1824	1824	0
40	20240927	190800	153770800	1824	1824	1824	1824	0
41	20240927	190700	153770800	1824	1824	1824	1824	0
42	20240927	190600	153770800	1824	1824	1824	1824	0
43	20240927	190500	153770800	1824	1824	1824	1824	0
44	20240927	190400	153770800	1824	1824	1824	1824	0
45	20240927	190300	153770800	1824	1824	1824	1824	0
46	20240927	190200	153770800	1824	1824	1824	1824	0
47	20240927	190100	153770800	1824	1824	1824	1824	0
48	20240927	190000	153770800	1824	1824	1824	1824	0
49	20240927	185900	153770800	1824	1824	1824	1824	0
50	20240927	185800	153770800	1824	1824	1824	1824	0
51	20240927	185700	153770800	1824	1824	1824	1824	0
52	20240927	185600	153770800	1824	1824	1824	1824	0
53	20240927	185500	153770800	1824	1824	1824	1824	0
54	20240927	185400	153770800	1824	1824	1824	1824	0
55	20240927	185300	153770800	1824	1824	1824	1824	0
56	20240927	185200	153770800	1824	1824	1824	1824	0
57	20240927	185100	153770800	1824	1824	1824	1824	0
58	20240927	185000	153770800	1824	1824	1824	1824	0
59	20240927	184900	153770800	1824	1824	1824	1824	0
60	20240927	184800	153770800	1824	1824	1824	1824	0
61	20240927	184700	153770800	1824	1824	1824	1824	0
62	20240927	184600	153770800	1824	1824	1824	1824	452
63	20240927	184500	153770800	1824	1824	1824	1824	0
64	20240927	184400	153770800	1824	1824	1824	1824	0
65	20240927	184300	153770800	1824	1824	1824	1824	0
66	20240927	184200	153770800	1824	1824	1824	1824	0
67	20240927	184100	153770800	1824	1824	1824	1824	0
68	20240927	184000	153770800	1824	1824	1824	1824	0
69	20240927	183900	153770800	1824	1824	1824	1824	0
70	20240927	183800	153770800	1824	1824	1824	1824	0
71	20240927	183700	153770800	1824	1824	1824	1824	0
72	20240927	183600	153770800	1824	1824	1824	1824	0
73	20240927	183500	153770800	1824	1824	1824	1824	0
74	20240927	183400	153770800	1824	1824	1824	1824	0
75	20240927	183300	153770800	1824	1824	1824	1824	0
76	20240927	183200	153770800	1824	1824	1824	1824	0
77	20240927	183100	153770800	1824	1824	1824	1824	0
78	20240927	183000	153770800	1824	1824	1824	1824	0
79	20240927	182900	153770800	1824	1824	1824	1824	0
80	20240927	182800	153770800	1824	1824	1824	1824	0
81	20240927	182700	153770800	1824	1824	1824	1824	0
82	20240927	182600	153770800	1824	1824	1824	1824	0
83	20240927	182500	153770800	1824	1824	1824	1824	0
84	20240927	182400	153770800	1824	1824	1824	1824	0
85	20240927	182300	153770800	1824	1824	1824	1824	0
86	20240927	182200	153770800	1824	1824	1824	1824	0
87	20240927	182100	153770800	1824	1824	1824	1824	0
88	20240927	182000	153770800	1824	1824	1824	1824	0
89	20240927	181900	153770800	1824	1824	1824	1824	0
90	20240927	181800	153770800	1824	1824	1824	1824	0
91	20240927	181700	153770800	1824	1824	1824	1824	0
92	20240927	181600	153770800	1824	1824	1824	1824	452
93	20240927	181500	153770800	1824	1824	1824	1824	0
94	20240927	181400	153770800	1824	1824	1824	1824	0
95	20240927	181300	153770800	1824	1824	1824	1824	0
96	20240927	181200	153770800	1824	1824	1824	1824	0
97	20240927	181100	153770800	1824	1824	1824	1824	0
98	20240927	181000	153770800	1824	1824	1824	1824	0
99	20240927	180900	153770800	1824	1824	1824	1824	0
100	20240927	180800	153770800	1824	1824	1824	1824	0
101	20240927	180700	153770800	1824	1824	1824	1824	0
102	20240927	180600	153770800	1824	1824	1824	1824	0
103	20240927	180500	153770800	1824	1824	1824	1824	0
104	20240927	180400	153770800	1824	1824	1824	1824	0
105	20240927	180300	153770800	1824	1824	1824	1824	0
106	20240927	180200	153770800	1824	1824	1824	1824	0
107	20240927	180100	153770800	1824	1824	1824	1824	0
108	20240927	180000	153770800	1824	1824	1824	1824	0
109	20240927	175900	153770800	1824	1824	1824	1824	0
110	20240927	175800	153770800	1824	1824	1824	1824	0
111	20240927	175700	153770800	1824	1824	1824	1824	0
112	20240927	175600	153770800	1824	1824	1824	1824	0
113	20240927	175500	153770800	1824	1824	1824	1824	0
114	20240927	175400	153770800	1824	1824	1824	1824	0
115	20240927	175300	153770800	1824	1824	1824	1824	0
116	20240927	175200	153770800	1824	1824	1824	1824	0
117	20240927	175100	153770800	1824	1824	1824	1824	0
118	20240927	175000	153770800	1824	1824	1824	1824	0
119	20240927	174900	153770800	1824	1824	1824	1824	0
120	20240927	174800	153770800	1824	1824	1824	1824	0
121	20240927	174700	153770800	1824	1824	1824	1824	0
122	20240927	174600	153770800	1824	1824	1824	1824	452
123	20240927	174500	153770800	1824	1824	1824	1824	0
124	20240927	174400	153770800	1824	1824	1824	1824	0
125	20240927	174300	153770800	1824	1824	1824	1824	0
126	20240927	174200	153770800	1824	1824	1824	1824	0
127	20240927	174100	153770800	1824	1824	1824	1824	0
128	20240927	174000	153770800	1824	1824	1824	1824	0
129	20240927	173900	153770800	1824	1824	1824	1824	0
130	20240927	173800	153770800	1824	1824	1824	1824	0
131	20240927	173700	153770800	1824	1824	1824	1824	0
132	20240927	173600	153770800	1824	1824	1824	1824	0
133	20240927	173500	153770800	1824	1824	1824	1824	0
134	20240927	173400	153770800	1824	1824	1824	1824	0
135	20240927	173300	153770800	1824	1824	1824	1824	0
136	20240927	173200	153770800	1824	1824	1824	1824	0
137	20240927	173100	153770800	1824	1824	1824	1824	0
138	20240927	173000	153770800	1824	1824	1824	1824	0
139	20240927	172900	153770800	1824	1824	1824	1824	0
140	20240927	172800	153770800	1824	1824	1824	1824	0
141	20240927	172700	153770800	1824	1824	1824	1824	0
142	20240927	172600	153770800	1824	1824	1824	1824	0
143	20240927	172500	153770800	1824	1824	1824	1824	0
144	20240927	172400	153770800	1824	1824	1824	1824	0
145	20240927	172300	153770800	1824	1824	1824	1824	0
146	20240927	172200	153770800	1824	1824	1824	1824	0
147	20240927	172100	153770800	1824	1824	1824	1824	0
148	20240927	172000	153770800	1824	1824	1824	1824	0
149	20240927	171900	153770800	1824	1824	1824	1824	0
150	20240927	171800	153770800	1824	1824	1824	1824	0
151	20240927	171700	153770800	1824	1824	1824	1824	0
152	20240927	171600	153770800	1824	1824	1824	1824	452
153	20240927	171500	153770800	1824	1824	1824	1824	0
154	20240927	171400	153770800	1824	1824	1824	1824	0
155	20240927	171300	153770800	1824	1824	1824	1824	0
156	20240927	171200	153770800	1824	1824	1824	1824	0
157	20240927	171100	153770800	1824	1824	1824	1824	0
158	20240927	171000	153770800	1824	1824	1824	1824	0
159	20240927	170900	153770800	1824	1824	1824	1824	0
160	20240927	170800	153770800	1824	1824	1824	1824	0
161	20240927	170700	153770800	1824	1824	1824	1824	0
162	20240927	170600	153770800	1824	1824	1824	1824	0
163	20240927	170500	153770800	1824	1824	1824	1824	0
164	20240927	170400	153770800	1824	1824	1824	1824	0
165	20240927	170300	153770800	1824	1824	1824	1824	0
166	20240927	170200	153770800	1824	1824	1824	1824	0
167	20240927	170100	153770800	1824	1824	1824	1824	0
168	20240927	170000	153770800	1824	1824	1824	1824	0
169	20240927	165900	153770800	1824	1824	1824	1824	0
170	20240927	165800	153770800	1824	1824	1824	1824	0
171	20240927	165700	153770800	1824	1824	1824	1824	0
172	20240927	165600	153770800	1824	1824	1824	1824	0
173	20240927	165500	153770800	1824	1824	1824	1824	0
174	20240927	165400	153770800	1824	1824	1824	1824	0
175	20240927	165300	153770800	1824	1824	1824	1824	0
176	20240927	165200	153770800	1824	1824	1824	1824	0
177	20240927	165100	153770800	1824	1824	1824	1824	0
178	20240927	165000	153770800	1824	1824	1824	1824	0
179	20240927	164900	153770800	1824	1824	1824	1824	0
180	20240927	164800	153770800	1824	1824	1824	1824	0
181	20240927	164700	153770800	1824	1824	1824	1824	0
182	20240927	164600	153770800	1824	1824	1824	1824	452
183	20240927	164500	153770800	1824	1824	1824	1824	0
184	20240927	164400	153770800	1824	1824	1824	1824	0
185	20240927	164300	153770800	1824	1824	1824	1824	0
186	20240927	164200	153770800	1824	1824	1824	1824	0
187	20240927	164100	153770800	1824	1824	1824	1824	0
188	20240927	164000	153770800	1824	1824	1824	1824	0
189	20240927	163900	153770800	1824	1824	1824	1824	0
190	20240927	163800	153770800	1824	1824	1824	1824	0
191	20240927	163700	153770800	1824	1824	1824	1824	0
192	20240927	163600	153770800	1824	1824	1824	1824	0
193	20240927	163500	153770800	1824	1824	1824	1824	0
194	20240927	163400	153770800	1824	1824	1824	1824	0
195	20240927	163300	153770800	1824	1824	1824	1824	0
196	20240927	163200	153770800	1824	1824	1824	1824	0
197	20240927	163100	153770800	1824	1824	1824	1824	0
198	20240927	163000	153770800	1824	1824	1824	1824	0
199	20240927	162900	153770800	1824	1824	1824	1824	0
200	20240927	162800	153770800	1824	1824	1824	1824	0
201	20240927	162700	153770800	1824	1824	1824	1824	0
202	20240927	162600	153770800	1824	1824	1824	1824	0
203	20240927	162500	153770800	1824	1824	1824	1824	0
204	20240927	162400	153770800	1824	1824	1824	1824	0
205	20240927	162300	153770800	1824	1824	1824	1824	0
206	20240927	162200	153770800	1824	1824	1824	1824	0
207	20240927	162100	153770800	1824	1824	1824	1824	0
208	20240927	162000	153770800	1824	1824	1824	1824	0
209	20240927	161900	153770800	1824	1824	1824	1824	0
210	20240927	161800	153770800	1824	1824	1824	1824	0
211	20240927	161700	153770800	1824	1824	1824	1824	0
212	20240927	161600	153770800	1824	1824	1824	1824	452
213	20240927	161500	153770800	1824	1824	1824	1824	0
214	20240927	161400	153770800	1824	1824	1824	1824	0
215	20240927	161300	153770800	1824	1824	1824	1824	0
216	20240927	161200	153770800	1824	1824	1824	1824	0
217	20240927	161100	153770800	1824	1824	1824	1824	0
218	20240927	161000	153770800	1824	1824	1824	1824	0
219	20240927	160900	153770800	1824	1824	1824	1824	0
220	20240927	160800	153770800	1824	1824	1824	1824	0
221	20240927	160700	153770800	1824	1824	1824	1824	0
222	20240927	160600	153770800	1824	1824	1824	1824	0
223	20240927	160500	153770800	1824	1824	1824	1824	0
224	20240927	160400	153770800	1824	1824	1824	1824	0
225	20240927	160300	153770800	1824	1824	1824	1824	0
226	20240927	160200	153770800	1824	1824	1824	1824	0
227	20240927	160100	153770800	1824	1824	1824	1824	0
228	20240927	160000	153770800	1824	1824	1824	1824	0
229	20240927	155900	153770800	1824	1824	1824	1824	0
230	20240927	155800	153770800	1824	1824	1824	1824	0
231	20240927	155700	153770800	1824	1824	1824	1824	0
232	20240927	155600	153770800	1824	1824	1824	1824	0
233	20240927	155500	153770800	1824	1824	1824	1824	0
234	20240927	155400	153770800	1824	1824	1824	1824	0
235	20240927	155300	153770800	1824	1824	1824	1824	0
236	20240927	155200	153770800	1824	1824	1824	1824	0
237	20240927	155100	153770800	1824	1824	1824	1824	0
238	20240927	155000	153770800	1824	1824	1824	1824	0
239	20240927	154900	153770800	1824	1824	1824	1824	0
240	20240927	154800	153770800	1824	1824	1824	1824	0
241	20240927	154700	153770800	1824	1824	1824	1824	0
242	20240927	154600	153770800	1824	1824	1824	1824	452
243	20240927	154500	153770800	1824	1824	1824	1824	0
244	20240927	154400	153770800	1824	1824	1824	1824	0
245	20240927	154300	153770800	1824	1824	1824	1824	0
246	20240927	154200	153770800	1824	1824	1824	1824	0
247	20240927	154100	153770800	1824	1824	1824	1824	0
248	20240927	154000	153770800	1824	1824	1824	1824	0
249	20240927	153900	153770800	1824	1824	1824	1824	0
250	20240927	153800	153770800	1824	1824	1824	1824	0
251	20240927	153700	153770800	1824	1824	1824	1824	0
252	20240927	153600	153770800	1824	1824	1824	1824	0
253	20240927	153500	153770800	1824	1824	1824	1824	0
254	20240927	153400	153770800	1824	1824	1824	1824	0
255	20240927	153300	153770800	1824	1824	1824	1824	0
256	20240927	153200	153770800	1824	1824	1824	1824	0
257	20240927	153100	153770800	1824	1824	1824	1824	0
258	20240927	153000	153770800	1824	1824	1824	1824	452
259	20240927	152900	152946352	1823	1823	1823	1823	0
260	20240927	152800	152946352	1823	1823	1823	1823	0
261	20240927	152700	152946352	1823	1823	1823	1823	0
262	20240927	152600	152946352	1823	1823	1823	1823	0
263	20240927	152500	152946352	1823	1823	1823	1823	0
264	20240927	152400	152946352	1823	1823	1823	1823	0
265	20240927	152300	152946352	1823	1823	1823	1823	0
266	20240927	152200	152946352	1823	1823	1823	1823	0
267	20240927	152100	152946352	1823	1823	1823	1823	0
268	20240927	152000	152946352	1823	1823	1823	1823	0
269	20240927	151900	152946352	1823	1811	1823	1811	987
270	20240927	151800	151152446	1817	1817	1817	1817	0
271	20240927	151700	151152446	1817	1817	1817	1817	10
272	20240927	151600	151134276	1815	1815	1815	1815	786
273	20240927	151500	149707686	1815	1815	1815	1815	0
274	20240927	151400	149707686	1815	1815	1815	1815	0
275	20240927	151300	149707686	1815	1815	1815	1815	0
276	20240927	151200	149707686	1815	1815	1815	1815	0
277	20240927	151100	149707686	1815	1815	1815	1815	0
278	20240927	151000	149707686	1815	1815	1815	1815	3
279	20240927	150900	149702241	1815	1815	1815	1815	0
280	20240927	150800	149702241	1815	1815	1815	1815	0
281	20240927	150700	149702241	1815	1815	1815	1815	0
282	20240927	150600	149702241	1815	1815	1815	1815	2
283	20240927	150500	149698611	1811	1811	1811	1811	0
284	20240927	150400	149698611	1811	1811	1811	1811	0
285	20240927	150300	149698611	1811	1811	1811	1811	40
286	20240927	150200	149626171	1811	1811	1811	1811	0
287	20240927	150100	149626171	1811	1811	1811	1811	0
288	20240927	150000	149626171	1811	1811	1811	1811	1
289	20240927	145900	149624360	1815	1815	1815	1815	800
290	20240927	145800	148172360	1815	1815	1815	1815	0
291	20240927	145700	148172360	1815	1815	1815	1815	8
292	20240927	145600	148157840	1811	1811	1811	1811	0
293	20240927	145500	148157840	1811	1811	1811	1811	0
294	20240927	145400	148157840	1811	1811	1811	1811	0
295	20240927	145300	148157840	1811	1811	1811	1811	0
296	20240927	145200	148157840	1811	1811	1811	1811	0
297	20240927	145100	148157840	1811	1811	1811	1811	531
298	20240927	145000	147196199	1811	1811	1811	1811	0
299	20240927	144900	147196199	1811	1811	1811	1811	700
300	20240927	144800	145928499	1811	1811	1811	1811	0
301	20240927	144700	145928499	1811	1811	1811	1811	0
302	20240927	144600	145928499	1811	1811	1811	1811	0
303	20240927	144500	145928499	1811	1811	1811	1811	81
304	20240927	144400	145781808	1811	1811	1811	1811	217
305	20240927	144300	145388821	1811	1811	1811	1811	0
306	20240927	144200	145388821	1811	1811	1811	1811	1383
307	20240927	144100	142884208	1811	1811	1811	1811	1
308	20240927	144000	142882397	1811	1811	1811	1811	0
309	20240927	143900	142882397	1811	1811	1811	1811	110
310	20240927	143800	142683187	1811	1811	1811	1811	105
311	20240927	143700	142493032	1807	1811	1811	1807	60
312	20240927	143600	142384572	1811	1811	1811	1811	0
313	20240927	143500	142384572	1811	1811	1811	1811	0
314	20240927	143400	142384572	1811	1811	1811	1811	5
315	20240927	143300	142375517	1811	1811	1811	1811	5
316	20240927	143200	142366462	1807	1807	1807	1807	400
317	20240927	143100	141643662	1807	1807	1807	1807	80
318	20240927	143000	141499102	1807	1810	1810	1807	256
319	20240927	142900	141036453	1811	1816	1816	1811	429
320	20240927	142800	140259345	1818	1818	1818	1818	0
321	20240927	142700	140259345	1818	1818	1818	1818	0
322	20240927	142600	140259345	1818	1818	1818	1818	0
323	20240927	142500	140259345	1818	1818	1818	1818	40
324	20240927	142400	140186625	1818	1818	1818	1816	500
325	20240927	142300	139277823	1818	1818	1818	1818	7
326	20240927	142200	139265097	1821	1821	1821	1821	0
327	20240927	142100	139265097	1821	1821	1821	1821	8
328	20240927	142000	139250529	1823	1823	1823	1823	1113
329	20240927	141900	137221530	1824	1824	1824	1824	0
330	20240927	141800	137221530	1824	1824	1824	1824	3
331	20240927	141700	137216058	1824	1824	1824	1824	2
332	20240927	141600	137212410	1823	1823	1823	1823	174
333	20240927	141500	136895208	1823	1823	1823	1823	0
334	20240927	141400	136895208	1823	1823	1823	1823	0
335	20240927	141300	136895208	1823	1823	1823	1823	0
336	20240927	141200	136895208	1823	1823	1823	1823	0
337	20240927	141100	136895208	1823	1823	1823	1823	0
338	20240927	141000	136895208	1823	1823	1823	1823	0
339	20240927	140900	136895208	1823	1823	1823	1823	0
340	20240927	140800	136895208	1823	1823	1823	1823	0
341	20240927	140700	136895208	1823	1823	1823	1823	0
342	20240927	140600	136895208	1823	1823	1823	1823	0
343	20240927	140500	136895208	1823	1823	1823	1823	0
344	20240927	140400	136895208	1823	1823	1823	1823	20
345	20240927	140300	136858748	1823	1823	1823	1823	0
346	20240927	140200	136858748	1823	1823	1823	1823	0
347	20240927	140100	136858748	1823	1823	1823	1823	0
348	20240927	140000	136858748	1823	1823	1823	1823	0
349	20240927	135900	136858748	1823	1823	1823	1823	0
350	20240927	135800	136858748	1823	1823	1823	1823	1
351	20240927	135700	136856925	1823	1823	1823	1823	0
352	20240927	135600	136856925	1823	1823	1823	1823	0
353	20240927	135500	136856925	1823	1823	1823	1823	0
354	20240927	135400	136856925	1823	1823	1823	1823	0
355	20240927	135300	136856925	1823	1823	1823	1823	1
356	20240927	135200	136855102	1823	1823	1823	1823	10
357	20240927	135100	136836872	1818	1818	1818	1818	0
358	20240927	135000	136836872	1818	1818	1818	1818	754
359	20240927	134900	135466100	1829	1829	1829	1829	0
360	20240927	134800	135466100	1829	1829	1829	1829	0
361	20240927	134700	135466100	1829	1829	1829	1829	10
362	20240927	134600	135447810	1829	1829	1829	1829	0
363	20240927	134500	135447810	1829	1829	1829	1829	0
364	20240927	134400	135447810	1829	1829	1829	1829	0
365	20240927	134300	135447810	1829	1829	1829	1829	1277
366	20240927	134200	133112177	1829	1829	1829	1829	0
367	20240927	134100	133112177	1829	1828	1829	1828	338
368	20240927	134000	132494015	1829	1829	1829	1829	0
369	20240927	133900	132494015	1829	1829	1829	1829	0
370	20240927	133800	132494015	1829	1829	1829	1829	0
371	20240927	133700	132494015	1829	1829	1829	1829	0
372	20240927	133600	132494015	1829	1829	1829	1829	0
373	20240927	133500	132494015	1829	1829	1829	1829	0
374	20240927	133400	132494015	1829	1829	1829	1829	0
375	20240927	133300	132494015	1829	1829	1829	1829	0
376	20240927	133200	132494015	1829	1829	1829	1829	0
377	20240927	133100	132494015	1829	1829	1829	1829	0
378	20240927	133000	132494015	1829	1829	1829	1829	0
379	20240927	132900	132494015	1829	1829	1829	1829	0
380	20240927	132800	132494015	1829	1829	1829	1829	0
381	20240927	132700	132494015	1829	1829	1829	1829	0
382	20240927	132600	132494015	1829	1829	1829	1829	0
383	20240927	132500	132494015	1829	1829	1829	1829	1
384	20240927	132400	132492186	1829	1829	1829	1829	5
385	20240927	132300	132483041	1829	1829	1829	1829	0
386	20240927	132200	132483041	1829	1829	1829	1829	0
387	20240927	132100	132483041	1829	1829	1829	1829	0
388	20240927	132000	132483041	1829	1821	1829	1821	4000
389	20240927	131900	125186230	1821	1821	1821	1821	0
390	20240927	131800	125186230	1821	1821	1821	1821	3
391	20240927	131700	125180767	1823	1823	1823	1823	0
392	20240927	131600	125180767	1823	1823	1823	1823	6
393	20240927	131500	125169829	1823	1823	1823	1823	5
394	20240927	131400	125160714	1823	1823	1823	1823	1
395	20240927	131300	125158891	1824	1824	1824	1824	0
396	20240927	131200	125158891	1824	1824	1824	1824	0
397	20240927	131100	125158891	1824	1824	1824	1824	0
398	20240927	131000	125158891	1824	1824	1824	1824	0
399	20240927	130900	125158891	1824	1824	1824	1824	0
400	20240927	130800	125158891	1824	1824	1824	1824	0
401	20240927	130700	125158891	1824	1824	1824	1824	0
402	20240927	130600	125158891	1824	1824	1824	1824	0
403	20240927	130500	125158891	1824	1824	1824	1824	0
404	20240927	130400	125158891	1824	1824	1824	1824	0
405	20240927	130300	125158891	1824	1824	1824	1824	0
406	20240927	130200	125158891	1824	1824	1824	1824	0
407	20240927	130100	125158891	1824	1824	1824	1824	0
408	20240927	130000	125158891	1824	1824	1824	1824	0
409	20240927	125900	125158891	1824	1824	1824	1824	1370
410	20240927	125800	122660011	1825	1824	1825	1824	259
411	20240927	125700	122187346	1825	1825	1825	1825	0
412	20240927	125600	122187346	1825	1825	1825	1825	0
413	20240927	125500	122187346	1825	1825	1825	1825	0
414	20240927	125400	122187346	1825	1825	1825	1825	0
415	20240927	125300	122187346	1825	1825	1825	1825	0
416	20240927	125200	122187346	1825	1822	1826	1822	6031
417	20240927	125100	111183770	1825	1822	1825	1822	3608
418	20240927	125000	104604792	1822	1822	1822	1822	3
419	20240927	124900	104599326	1822	1822	1822	1822	1501
420	20240927	124800	101864504	1821	1819	1821	1819	2631
421	20240927	124700	97075393	1818	1815	1818	1815	900
422	20240927	124600	95439303	1814	1814	1814	1814	0
423	20240927	124500	95439303	1814	1814	1814	1814	0
424	20240927	124400	95439303	1814	1814	1814	1814	0
425	20240927	124300	95439303	1814	1814	1814	1814	0
426	20240927	124200	95439303	1814	1814	1814	1814	0
427	20240927	124100	95439303	1814	1814	1814	1814	89
428	20240927	124000	95277857	1814	1814	1814	1814	0
429	20240927	123900	95277857	1814	1814	1814	1814	0
430	20240927	123800	95277857	1814	1813	1814	1813	718
431	20240927	123700	93975723	1812	1812	1812	1812	0
432	20240927	123600	93975723	1812	1812	1812	1812	0
433	20240927	123500	93975723	1812	1810	1812	1810	2
434	20240927	123400	93972101	1808	1808	1808	1808	0
435	20240927	123300	93972101	1808	1808	1808	1808	547
436	20240927	123200	92983125	1808	1808	1808	1808	0
437	20240927	123100	92983125	1808	1808	1808	1808	0
438	20240927	123000	92983125	1808	1808	1808	1808	0
439	20240927	122900	92983125	1808	1808	1808	1808	195
440	20240927	122800	92630565	1808	1808	1808	1808	0
441	20240927	122700	92630565	1808	1808	1808	1808	0
442	20240927	122600	92630565	1808	1808	1808	1808	7
443	20240927	122500	92617909	1808	1808	1808	1808	0
444	20240927	122400	92617909	1808	1808	1808	1808	0
445	20240927	122300	92617909	1808	1808	1808	1808	0
446	20240927	122200	92617909	1808	1808	1808	1808	0
447	20240927	122100	92617909	1808	1808	1808	1808	0
448	20240927	122000	92617909	1808	1808	1808	1808	0
449	20240927	121900	92617909	1808	1808	1808	1808	0
450	20240927	121800	92617909	1808	1808	1808	1808	8
451	20240927	121700	92603445	1808	1808	1808	1808	0
452	20240927	121600	92603445	1808	1808	1808	1808	2
453	20240927	121500	92599829	1802	1802	1802	1802	0
454	20240927	121400	92599829	1802	1802	1802	1802	0
455	20240927	121300	92599829	1802	1802	1802	1802	0
456	20240927	121200	92599829	1802	1802	1802	1802	0
457	20240927	121100	92599829	1802	1802	1802	1802	5
458	20240927	121000	92590819	1802	1802	1802	1802	0
459	20240927	120900	92590819	1802	1802	1802	1802	0
460	20240927	120800	92590819	1802	1802	1802	1802	0
461	20240927	120700	92590819	1802	1802	1802	1802	0
462	20240927	120600	92590819	1802	1802	1802	1802	0
463	20240927	120500	92590819	1802	1802	1802	1802	0
464	20240927	120400	92590819	1802	1802	1802	1802	0
465	20240927	120300	92590819	1802	1802	1802	1802	0
466	20240927	120200	92590819	1802	1802	1802	1802	0
467	20240927	120100	92590819	1802	1802	1802	1802	0
468	20240927	120000	92590819	1802	1802	1802	1802	0
469	20240927	115900	92590819	1802	1802	1802	1802	0
470	20240927	115800	92590819	1802	1802	1802	1802	0
471	20240927	115700	92590819	1802	1802	1802	1802	0
472	20240927	115600	92590819	1802	1802	1802	1802	8
473	20240927	115500	92576403	1808	1808	1808	1808	0
474	20240927	115400	92576403	1808	1808	1808	1808	0
475	20240927	115300	92576403	1808	1808	1808	1808	2
476	20240927	115200	92572787	1802	1802	1802	1802	0
477	20240927	115100	92572787	1802	1802	1802	1802	0
478	20240927	115000	92572787	1802	1802	1802	1802	0
479	20240927	114900	92572787	1802	1802	1802	1802	0
480	20240927	114800	92572787	1802	1802	1802	1802	0
481	20240927	114700	92572787	1802	1802	1802	1802	0
482	20240927	114600	92572787	1802	1802	1802	1802	0
483	20240927	114500	92572787	1802	1802	1802	1802	0
484	20240927	114400	92572787	1802	1802	1802	1802	0
485	20240927	114300	92572787	1802	1802	1802	1802	0
486	20240927	114200	92572787	1802	1802	1802	1802	0
487	20240927	114100	92572787	1802	1802	1802	1802	2
488	20240927	114000	92569183	1802	1802	1802	1802	100
489	20240927	113900	92388983	1802	1802	1802	1802	0
490	20240927	113800	92388983	1802	1802	1802	1802	10
491	20240927	113700	92370963	1801	1801	1801	1801	0
492	20240927	113600	92370963	1801	1801	1801	1801	0
493	20240927	113500	92370963	1801	1801	1801	1801	0
494	20240927	113400	92370963	1801	1801	1801	1801	0
495	20240927	113300	92370963	1801	1801	1801	1801	0
496	20240927	113200	92370963	1801	1801	1801	1801	0
497	20240927	113100	92370963	1801	1801	1801	1801	100
498	20240927	113000	92190863	1810	1810	1810	1810	0
499	20240927	112900	92190863	1810	1810	1810	1810	0
500	20240927	112800	92190863	1810	1810	1810	1810	0
501	20240927	112700	92190863	1810	1810	1810	1810	0
502	20240927	112600	92190863	1810	1810	1810	1810	0
503	20240927	112500	92190863	1810	1810	1810	1810	0
504	20240927	112400	92190863	1810	1810	1810	1810	650
505	20240927	112300	91014363	1810	1810	1810	1810	0
506	20240927	112200	91014363	1810	1810	1810	1810	0
507	20240927	112100	91014363	1810	1810	1810	1810	0
508	20240927	112000	91014363	1810	1810	1810	1810	30
509	20240927	111900	90960063	1810	1810	1810	1810	0
510	20240927	111800	90960063	1810	1812	1812	1810	8575
511	20240927	111700	75439108	1813	1813	1813	1813	0
512	20240927	111600	75439108	1813	1813	1813	1813	0
513	20240927	111500	75439108	1813	1813	1813	1813	0
514	20240927	111400	75439108	1813	1810	1813	1810	4339
515	20240927	111300	67581423	1809	1807	1809	1807	1110
516	20240927	111200	65573543	1803	1803	1803	1803	55
517	20240927	111100	65474378	1798	1798	1798	1798	0
518	20240927	111000	65474378	1798	1798	1798	1798	0
519	20240927	110900	65474378	1798	1798	1798	1798	0
520	20240927	110800	65474378	1798	1799	1799	1798	159
521	20240927	110700	65188486	1800	1801	1801	1800	77
522	20240927	110600	65049816	1798	1806	1807	1798	220
523	20240927	110500	64652566	1806	1806	1806	1806	100
524	20240927	110400	64471966	1806	1806	1806	1806	0
525	20240927	110300	64471966	1806	1806	1806	1806	0
526	20240927	110200	64471966	1806	1806	1806	1806	0
527	20240927	110100	64471966	1806	1806	1806	1806	1
528	20240927	110000	64470160	1810	1810	1810	1810	0
529	20240927	105900	64470160	1810	1810	1810	1810	0
530	20240927	105800	64470160	1810	1810	1810	1810	0
531	20240927	105700	64470160	1810	1810	1810	1810	0
532	20240927	105600	64470160	1810	1810	1810	1810	0
533	20240927	105500	64470160	1810	1810	1810	1810	0
534	20240927	105400	64470160	1810	1810	1810	1810	0
535	20240927	105300	64470160	1810	1810	1810	1810	0
536	20240927	105200	64470160	1810	1810	1810	1810	0
537	20240927	105100	64470160	1810	1810	1810	1810	0
538	20240927	105000	64470160	1810	1810	1810	1810	10
539	20240927	104900	64452060	1810	1810	1810	1810	0
540	20240927	104800	64452060	1810	1810	1810	1810	0
541	20240927	104700	64452060	1810	1810	1810	1810	0
542	20240927	104600	64452060	1810	1810	1810	1810	3
543	20240927	104500	64446630	1810	1810	1810	1810	0
544	20240927	104400	64446630	1810	1810	1810	1810	1
545	20240927	104300	64444820	1797	1797	1797	1797	0
546	20240927	104200	64444820	1797	1800	1800	1797	3989
547	20240927	104100	57273173	1801	1801	1801	1801	0
548	20240927	104000	57273173	1801	1801	1801	1801	0
549	20240927	103900	57273173	1801	1801	1801	1801	200
550	20240927	103800	56912973	1801	1801	1801	1801	200
551	20240927	103700	56552773	1801	1811	1811	1801	1269
552	20240927	103600	54263480	1810	1810	1810	1810	0
553	20240927	103500	54263480	1810	1810	1810	1810	0
554	20240927	103400	54263480	1810	1810	1810	1810	0
555	20240927	103300	54263480	1810	1810	1810	1810	0
556	20240927	103200	54263480	1810	1810	1810	1810	0
557	20240927	103100	54263480	1810	1810	1810	1810	0
558	20240927	103000	54263480	1810	1810	1810	1810	0
559	20240927	102900	54263480	1810	1810	1810	1810	0
560	20240927	102800	54263480	1810	1810	1810	1810	0
561	20240927	102700	54263480	1810	1810	1810	1810	0
562	20240927	102600	54263480	1810	1810	1810	1810	1092
563	20240927	102500	52286960	1810	1810	1810	1810	0
564	20240927	102400	52286960	1810	1810	1810	1810	0
565	20240927	102300	52286960	1810	1810	1810	1810	8
566	20240927	102200	52272480	1811	1811	1811	1811	0
567	20240927	102100	52272480	1811	1811	1811	1811	0
568	20240927	102000	52272480	1811	1811	1811	1811	0
569	20240927	101900	52272480	1811	1811	1811	1811	0
570	20240927	101800	52272480	1811	1811	1811	1811	0
571	20240927	101700	52272480	1811	1802	1811	1800	81
572	20240927	101600	52126100	1799	1799	1799	1799	0
573	20240927	101500	52126100	1799	1799	1799	1799	0
574	20240927	101400	52126100	1799	1799	1799	1799	0
575	20240927	101300	52126100	1799	1799	1799	1799	0
576	20240927	101200	52126100	1799	1799	1799	1799	0
577	20240927	101100	52126100	1799	1799	1799	1799	0
578	20240927	101000	52126100	1799	1799	1799	1799	0
579	20240927	100900	52126100	1799	1799	1799	1799	0
580	20240927	100800	52126100	1799	1802	1802	1799	500
581	20240927	100700	51226490	1799	1799	1799	1799	0
582	20240927	100600	51226490	1799	1810	1810	1799	15
583	20240927	100500	51199450	1799	1806	1806	1799	1000
584	20240927	100400	49399037	1806	1806	1806	1806	0
585	20240927	100300	49399037	1806	1806	1806	1806	0
586	20240927	100200	49399037	1806	1806	1806	1806	0
587	20240927	100100	49399037	1806	1806	1806	1806	0
588	20240927	100000	49399037	1806	1806	1806	1806	0
589	20240927	095900	49399037	1806	1806	1806	1806	0
590	20240927	095800	49399037	1806	1806	1806	1806	0
591	20240927	095700	49399037	1806	1806	1806	1806	0
592	20240927	095600	49399037	1806	1806	1806	1806	0
593	20240927	095500	49399037	1806	1806	1806	1806	102
594	20240927	095400	49214825	1805	1805	1805	1805	3526
595	20240927	095300	42850395	1805	1808	1808	1805	509
596	20240927	095200	41931590	1812	1812	1812	1812	172
597	20240927	095100	41619926	1813	1812	1813	1812	165
598	20240927	095000	41320881	1813	1813	1813	1813	0
599	20240927	094900	41320881	1813	1813	1813	1813	55
600	20240927	094800	41221166	1813	1813	1813	1813	0
601	20240927	094700	41221166	1813	1813	1813	1813	2
602	20240927	094600	41217540	1813	1813	1813	1813	3
603	20240927	094500	41212101	1813	1813	1813	1813	0
604	20240927	094400	41212101	1813	1813	1813	1813	0
605	20240927	094300	41212101	1813	1813	1813	1813	1
606	20240927	094200	41210288	1813	1813	1813	1813	11
607	20240927	094100	41190345	1813	1813	1813	1813	50
608	20240927	094000	41099695	1813	1813	1813	1813	1
609	20240927	093900	41097882	1814	1814	1814	1814	10
610	20240927	093800	41079742	1813	1813	1813	1813	202
611	20240927	093700	40713516	1813	1810	1813	1810	436
612	20240927	093600	39924353	1814	1814	1814	1814	1
613	20240927	093500	39922539	1814	1814	1814	1814	0
614	20240927	093400	39922539	1814	1814	1814	1814	0
615	20240927	093300	39922539	1814	1814	1814	1814	0
616	20240927	093200	39922539	1814	1810	1814	1810	1360
617	20240927	093100	37460699	1809	1809	1809	1809	0
618	20240927	093000	37460699	1809	1808	1809	1808	278
619	20240927	092900	36957902	1809	1809	1809	1809	0
620	20240927	092800	36957902	1809	1809	1809	1809	1
621	20240927	092700	36956093	1809	1809	1809	1809	0
622	20240927	092600	36956093	1809	1809	1809	1809	2
623	20240927	092500	36952475	1809	1809	1809	1809	40
624	20240927	092400	36880115	1809	1807	1809	1807	4076
625	20240927	092300	29509407	1808	1808	1808	1808	0
626	20240927	092200	29509407	1808	1808	1808	1808	0
627	20240927	092100	29509407	1808	1808	1808	1808	0
628	20240927	092000	29509407	1808	1808	1808	1808	11
629	20240927	091900	29489519	1795	1795	1795	1795	0
630	20240927	091800	29489519	1795	1795	1795	1795	0
631	20240927	091700	29489519	1795	1799	1799	1795	130
632	20240927	091600	29255799	1809	1809	1809	1809	6
633	20240927	091500	29244945	1810	1810	1810	1810	0
634	20240927	091400	29244945	1810	1810	1810	1810	0
635	20240927	091300	29244945	1810	1798	1810	1798	2137
636	20240927	091200	25391941	1798	1798	1798	1798	143
637	20240927	091100	25134827	1791	1791	1791	1791	200
638	20240927	091000	24776627	1791	1794	1794	1791	2409
639	20240927	090900	20458841	1799	1799	1799	1799	0
640	20240927	090800	20458841	1799	1799	1799	1799	1
641	20240927	090700	20457042	1799	1799	1799	1799	560
642	20240927	090600	19449602	1799	1799	1799	1799	0
643	20240927	090500	19449602	1799	1799	1799	1799	3
644	20240927	090400	19444205	1799	1799	1799	1799	0
645	20240927	090300	19444205	1799	1802	1802	1799	5161
646	20240927	090200	10153940	1802	1802	1802	1802	500
647	20240927	090100	9252940	1802	1819	1820	1802	1836
648	20240927	090000	5941520	1820	1840	1840	1820	3263