KissMeData/066910/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	194200	443738423	1680	1680	1680	1680	3737
3	20240911	194100	443738423	1680	1680	1680	1680	0
4	20240911	194000	443738423	1680	1680	1680	1680	0
5	20240911	193900	443738423	1680	1680	1680	1680	0
6	20240911	193800	443738423	1680	1680	1680	1680	0
7	20240911	193700	443738423	1680	1680	1680	1680	0
8	20240911	193600	443738423	1680	1680	1680	1680	0
9	20240911	193500	443738423	1680	1680	1680	1680	0
10	20240911	193400	443738423	1680	1680	1680	1680	0
11	20240911	193300	443738423	1680	1680	1680	1680	0
12	20240911	193200	443738423	1680	1680	1680	1680	0
13	20240911	193100	443738423	1680	1680	1680	1680	0
14	20240911	193000	443738423	1680	1680	1680	1680	0
15	20240911	192900	443738423	1680	1680	1680	1680	0
16	20240911	192800	443738423	1680	1680	1680	1680	0
17	20240911	192700	443738423	1680	1680	1680	1680	0
18	20240911	192600	443738423	1680	1680	1680	1680	0
19	20240911	192500	443738423	1680	1680	1680	1680	0
20	20240911	192400	443738423	1680	1680	1680	1680	0
21	20240911	192300	443738423	1680	1680	1680	1680	0
22	20240911	192200	443738423	1680	1680	1680	1680	0
23	20240911	192100	443738423	1680	1680	1680	1680	0
24	20240911	192000	443738423	1680	1680	1680	1680	0
25	20240911	191900	443738423	1680	1680	1680	1680	0
26	20240911	191800	443738423	1680	1680	1680	1680	0
27	20240911	191700	443738423	1680	1680	1680	1680	0
28	20240911	191600	443738423	1680	1680	1680	1680	0
29	20240911	191500	443738423	1680	1680	1680	1680	0
30	20240911	191400	443738423	1680	1680	1680	1680	0
31	20240911	191300	443738423	1680	1680	1680	1680	0
32	20240911	191200	443738423	1680	1680	1680	1680	3737
33	20240911	191100	443738423	1680	1680	1680	1680	0
34	20240911	191000	443738423	1680	1680	1680	1680	0
35	20240911	190900	443738423	1680	1680	1680	1680	0
36	20240911	190800	443738423	1680	1680	1680	1680	0
37	20240911	190700	443738423	1680	1680	1680	1680	0
38	20240911	190600	443738423	1680	1680	1680	1680	0
39	20240911	190500	443738423	1680	1680	1680	1680	0
40	20240911	190400	443738423	1680	1680	1680	1680	0
41	20240911	190300	443738423	1680	1680	1680	1680	0
42	20240911	190200	443738423	1680	1680	1680	1680	0
43	20240911	190100	443738423	1680	1680	1680	1680	0
44	20240911	190000	443738423	1680	1680	1680	1680	0
45	20240911	185900	443738423	1680	1680	1680	1680	0
46	20240911	185800	443738423	1680	1680	1680	1680	0
47	20240911	185700	443738423	1680	1680	1680	1680	0
48	20240911	185600	443738423	1680	1680	1680	1680	0
49	20240911	185500	443738423	1680	1680	1680	1680	0
50	20240911	185400	443738423	1680	1680	1680	1680	0
51	20240911	185300	443738423	1680	1680	1680	1680	0
52	20240911	185200	443738423	1680	1680	1680	1680	0
53	20240911	185100	443738423	1680	1680	1680	1680	0
54	20240911	185000	443738423	1680	1680	1680	1680	0
55	20240911	184900	443738423	1680	1680	1680	1680	0
56	20240911	184800	443738423	1680	1680	1680	1680	0
57	20240911	184700	443738423	1680	1680	1680	1680	0
58	20240911	184600	443738423	1680	1680	1680	1680	0
59	20240911	184500	443738423	1680	1680	1680	1680	0
60	20240911	184400	443738423	1680	1680	1680	1680	0
61	20240911	184300	443738423	1680	1680	1680	1680	0
62	20240911	184200	443738423	1680	1680	1680	1680	3737
63	20240911	184100	443738423	1680	1680	1680	1680	0
64	20240911	184000	443738423	1680	1680	1680	1680	0
65	20240911	183900	443738423	1680	1680	1680	1680	0
66	20240911	183800	443738423	1680	1680	1680	1680	0
67	20240911	183700	443738423	1680	1680	1680	1680	0
68	20240911	183600	443738423	1680	1680	1680	1680	0
69	20240911	183500	443738423	1680	1680	1680	1680	0
70	20240911	183400	443738423	1680	1680	1680	1680	0
71	20240911	183300	443738423	1680	1680	1680	1680	0
72	20240911	183200	443738423	1680	1680	1680	1680	0
73	20240911	183100	443738423	1680	1680	1680	1680	0
74	20240911	183000	443738423	1680	1680	1680	1680	0
75	20240911	182900	443738423	1680	1680	1680	1680	0
76	20240911	182800	443738423	1680	1680	1680	1680	0
77	20240911	182700	443738423	1680	1680	1680	1680	0
78	20240911	182600	443738423	1680	1680	1680	1680	0
79	20240911	182500	443738423	1680	1680	1680	1680	0
80	20240911	182400	443738423	1680	1680	1680	1680	0
81	20240911	182300	443738423	1680	1680	1680	1680	0
82	20240911	182200	443738423	1680	1680	1680	1680	0
83	20240911	182100	443738423	1680	1680	1680	1680	0
84	20240911	182000	443738423	1680	1680	1680	1680	0
85	20240911	181900	443738423	1680	1680	1680	1680	0
86	20240911	181800	443738423	1680	1680	1680	1680	0
87	20240911	181700	443738423	1680	1680	1680	1680	0
88	20240911	181600	443738423	1680	1680	1680	1680	0
89	20240911	181500	443738423	1680	1680	1680	1680	0
90	20240911	181400	443738423	1680	1680	1680	1680	0
91	20240911	181300	443738423	1680	1680	1680	1680	0
92	20240911	181200	443738423	1680	1680	1680	1680	3737
93	20240911	181100	443738423	1680	1680	1680	1680	0
94	20240911	181000	443738423	1680	1680	1680	1680	0
95	20240911	180900	443738423	1680	1680	1680	1680	0
96	20240911	180800	443738423	1680	1680	1680	1680	0
97	20240911	180700	443738423	1680	1680	1680	1680	0
98	20240911	180600	443738423	1680	1680	1680	1680	0
99	20240911	180500	443738423	1680	1680	1680	1680	0
100	20240911	180400	443738423	1680	1680	1680	1680	0
101	20240911	180300	443738423	1680	1680	1680	1680	0
102	20240911	180200	443738423	1680	1680	1680	1680	0
103	20240911	180100	443738423	1680	1680	1680	1680	0
104	20240911	180000	443738423	1680	1680	1680	1680	0
105	20240911	175900	443738423	1680	1680	1680	1680	0
106	20240911	175800	443738423	1680	1680	1680	1680	0
107	20240911	175700	443738423	1680	1680	1680	1680	0
108	20240911	175600	443738423	1680	1680	1680	1680	0
109	20240911	175500	443738423	1680	1680	1680	1680	0
110	20240911	175400	443738423	1680	1680	1680	1680	0
111	20240911	175300	443738423	1680	1680	1680	1680	0
112	20240911	175200	443738423	1680	1680	1680	1680	0
113	20240911	175100	443738423	1680	1680	1680	1680	0
114	20240911	175000	443738423	1680	1680	1680	1680	0
115	20240911	174900	443738423	1680	1680	1680	1680	0
116	20240911	174800	443738423	1680	1680	1680	1680	0
117	20240911	174700	443738423	1680	1680	1680	1680	0
118	20240911	174600	443738423	1680	1680	1680	1680	0
119	20240911	174500	443738423	1680	1680	1680	1680	0
120	20240911	174400	443738423	1680	1680	1680	1680	0
121	20240911	174300	443738423	1680	1680	1680	1680	0
122	20240911	174200	443738423	1680	1680	1680	1680	3737
123	20240911	174100	443738423	1680	1680	1680	1680	0
124	20240911	174000	443738423	1680	1680	1680	1680	0
125	20240911	173900	443738423	1680	1680	1680	1680	0
126	20240911	173800	443738423	1680	1680	1680	1680	0
127	20240911	173700	443738423	1680	1680	1680	1680	0
128	20240911	173600	443738423	1680	1680	1680	1680	0
129	20240911	173500	443738423	1680	1680	1680	1680	0
130	20240911	173400	443738423	1680	1680	1680	1680	0
131	20240911	173300	443738423	1680	1680	1680	1680	0
132	20240911	173200	443738423	1680	1680	1680	1680	0
133	20240911	173100	443738423	1680	1680	1680	1680	0
134	20240911	173000	443738423	1680	1680	1680	1680	0
135	20240911	172900	443738423	1680	1680	1680	1680	0
136	20240911	172800	443738423	1680	1680	1680	1680	0
137	20240911	172700	443738423	1680	1680	1680	1680	0
138	20240911	172600	443738423	1680	1680	1680	1680	0
139	20240911	172500	443738423	1680	1680	1680	1680	0
140	20240911	172400	443738423	1680	1680	1680	1680	0
141	20240911	172300	443738423	1680	1680	1680	1680	0
142	20240911	172200	443738423	1680	1680	1680	1680	0
143	20240911	172100	443738423	1680	1680	1680	1680	0
144	20240911	172000	443738423	1680	1680	1680	1680	0
145	20240911	171900	443738423	1680	1680	1680	1680	0
146	20240911	171800	443738423	1680	1680	1680	1680	0
147	20240911	171700	443738423	1680	1680	1680	1680	0
148	20240911	171600	443738423	1680	1680	1680	1680	0
149	20240911	171500	443738423	1680	1680	1680	1680	0
150	20240911	171400	443738423	1680	1680	1680	1680	0
151	20240911	171300	443738423	1680	1680	1680	1680	0
152	20240911	171200	443738423	1680	1680	1680	1680	3737
153	20240911	171100	443738423	1680	1680	1680	1680	0
154	20240911	171000	443738423	1680	1680	1680	1680	0
155	20240911	170900	443738423	1680	1680	1680	1680	0
156	20240911	170800	443738423	1680	1680	1680	1680	0
157	20240911	170700	443738423	1680	1680	1680	1680	0
158	20240911	170600	443738423	1680	1680	1680	1680	0
159	20240911	170500	443738423	1680	1680	1680	1680	0
160	20240911	170400	443738423	1680	1680	1680	1680	0
161	20240911	170300	443738423	1680	1680	1680	1680	0
162	20240911	170200	443738423	1680	1680	1680	1680	0
163	20240911	170100	443738423	1680	1680	1680	1680	0
164	20240911	170000	443738423	1680	1680	1680	1680	0
165	20240911	165900	443738423	1680	1680	1680	1680	0
166	20240911	165800	443738423	1680	1680	1680	1680	0
167	20240911	165700	443738423	1680	1680	1680	1680	0
168	20240911	165600	443738423	1680	1680	1680	1680	0
169	20240911	165500	443738423	1680	1680	1680	1680	0
170	20240911	165400	443738423	1680	1680	1680	1680	0
171	20240911	165300	443738423	1680	1680	1680	1680	0
172	20240911	165200	443738423	1680	1680	1680	1680	0
173	20240911	165100	443738423	1680	1680	1680	1680	0
174	20240911	165000	443738423	1680	1680	1680	1680	0
175	20240911	164900	443738423	1680	1680	1680	1680	0
176	20240911	164800	443738423	1680	1680	1680	1680	0
177	20240911	164700	443738423	1680	1680	1680	1680	0
178	20240911	164600	443738423	1680	1680	1680	1680	0
179	20240911	164500	443738423	1680	1680	1680	1680	0
180	20240911	164400	443738423	1680	1680	1680	1680	0
181	20240911	164300	443738423	1680	1680	1680	1680	0
182	20240911	164200	443738423	1680	1680	1680	1680	3737
183	20240911	164100	443738423	1680	1680	1680	1680	0
184	20240911	164000	443738423	1680	1680	1680	1680	0
185	20240911	163900	443738423	1680	1680	1680	1680	0
186	20240911	163800	443738423	1680	1680	1680	1680	0
187	20240911	163700	443738423	1680	1680	1680	1680	0
188	20240911	163600	443738423	1680	1680	1680	1680	0
189	20240911	163500	443738423	1680	1680	1680	1680	0
190	20240911	163400	443738423	1680	1680	1680	1680	0
191	20240911	163300	443738423	1680	1680	1680	1680	0
192	20240911	163200	443738423	1680	1680	1680	1680	0
193	20240911	163100	443738423	1680	1680	1680	1680	0
194	20240911	163000	443738423	1680	1680	1680	1680	0
195	20240911	162900	443738423	1680	1680	1680	1680	0
196	20240911	162800	443738423	1680	1680	1680	1680	0
197	20240911	162700	443738423	1680	1680	1680	1680	0
198	20240911	162600	443738423	1680	1680	1680	1680	0
199	20240911	162500	443738423	1680	1680	1680	1680	0
200	20240911	162400	443738423	1680	1680	1680	1680	0
201	20240911	162300	443738423	1680	1680	1680	1680	0
202	20240911	162200	443738423	1680	1680	1680	1680	0
203	20240911	162100	443738423	1680	1680	1680	1680	0
204	20240911	162000	443738423	1680	1680	1680	1680	0
205	20240911	161900	443738423	1680	1680	1680	1680	0
206	20240911	161800	443738423	1680	1680	1680	1680	0
207	20240911	161700	443738423	1680	1680	1680	1680	0
208	20240911	161600	443738423	1680	1680	1680	1680	0
209	20240911	161500	443738423	1680	1680	1680	1680	0
210	20240911	161400	443738423	1680	1680	1680	1680	0
211	20240911	161300	443738423	1680	1680	1680	1680	0
212	20240911	161200	443738423	1680	1680	1680	1680	3737
213	20240911	161100	443738423	1680	1680	1680	1680	0
214	20240911	161000	443738423	1680	1680	1680	1680	0
215	20240911	160900	443738423	1680	1680	1680	1680	0
216	20240911	160800	443738423	1680	1680	1680	1680	0
217	20240911	160700	443738423	1680	1680	1680	1680	0
218	20240911	160600	443738423	1680	1680	1680	1680	0
219	20240911	160500	443738423	1680	1680	1680	1680	0
220	20240911	160400	443738423	1680	1680	1680	1680	0
221	20240911	160300	443738423	1680	1680	1680	1680	0
222	20240911	160200	443738423	1680	1680	1680	1680	0
223	20240911	160100	443738423	1680	1680	1680	1680	0
224	20240911	160000	443738423	1680	1680	1680	1680	0
225	20240911	155900	443738423	1680	1680	1680	1680	0
226	20240911	155800	443738423	1680	1680	1680	1680	0
227	20240911	155700	443738423	1680	1680	1680	1680	0
228	20240911	155600	443738423	1680	1680	1680	1680	0
229	20240911	155500	443738423	1680	1680	1680	1680	0
230	20240911	155400	443738423	1680	1680	1680	1680	0
231	20240911	155300	443738423	1680	1680	1680	1680	0
232	20240911	155200	443738423	1680	1680	1680	1680	0
233	20240911	155100	443738423	1680	1680	1680	1680	0
234	20240911	155000	443738423	1680	1680	1680	1680	0
235	20240911	154900	443738423	1680	1680	1680	1680	0
236	20240911	154800	443738423	1680	1680	1680	1680	0
237	20240911	154700	443738423	1680	1680	1680	1680	0
238	20240911	154600	443738423	1680	1680	1680	1680	0
239	20240911	154500	443738423	1680	1680	1680	1680	0
240	20240911	154400	443738423	1680	1680	1680	1680	0
241	20240911	154300	443738423	1680	1680	1680	1680	0
242	20240911	154200	443738423	1680	1680	1680	1680	3737
243	20240911	154100	443738423	1680	1680	1680	1680	0
244	20240911	154000	443738423	1680	1680	1680	1680	0
245	20240911	153900	443738423	1680	1680	1680	1680	0
246	20240911	153800	443738423	1680	1680	1680	1680	0
247	20240911	153700	443738423	1680	1680	1680	1680	0
248	20240911	153600	443738423	1680	1680	1680	1680	0
249	20240911	153500	443738423	1680	1680	1680	1680	0
250	20240911	153400	443738423	1680	1680	1680	1680	0
251	20240911	153300	443738423	1680	1680	1680	1680	0
252	20240911	153200	443738423	1680	1680	1680	1680	0
253	20240911	153100	443738423	1680	1680	1680	1680	0
254	20240911	153000	443738423	1680	1680	1680	1680	3737
255	20240911	152900	437460263	1680	1680	1680	1680	0
256	20240911	152800	437460263	1680	1680	1680	1680	0
257	20240911	152700	437460263	1680	1680	1680	1680	0
258	20240911	152600	437460263	1680	1680	1680	1680	0
259	20240911	152500	437460263	1680	1680	1680	1680	0
260	20240911	152400	437460263	1680	1680	1680	1680	0
261	20240911	152300	437460263	1680	1680	1680	1680	0
262	20240911	152200	437460263	1680	1680	1680	1680	0
263	20240911	152100	437460263	1680	1680	1680	1680	0
264	20240911	152000	437460263	1680	1680	1680	1680	0
265	20240911	151900	437460263	1680	1680	1680	1678	25
266	20240911	151800	437418309	1679	1680	1680	1679	2
267	20240911	151700	437414950	1684	1684	1684	1684	2
268	20240911	151600	437411582	1681	1680	1681	1680	2
269	20240911	151500	437408221	1685	1685	1685	1685	0
270	20240911	151400	437408221	1685	1685	1685	1685	0
271	20240911	151300	437408221	1685	1680	1685	1680	229
272	20240911	151200	437022446	1670	1670	1670	1670	0
273	20240911	151100	437022446	1670	1670	1670	1670	0
274	20240911	151000	437022446	1670	1670	1670	1670	0
275	20240911	150900	437022446	1670	1670	1670	1670	10
276	20240911	150800	437005746	1670	1670	1670	1670	760
277	20240911	150700	435736546	1677	1677	1677	1677	3
278	20240911	150600	435731515	1671	1671	1671	1671	0
279	20240911	150500	435731515	1671	1671	1671	1671	0
280	20240911	150400	435731515	1671	1671	1671	1671	0
281	20240911	150300	435731515	1671	1671	1671	1671	0
282	20240911	150200	435731515	1671	1671	1671	1671	60
283	20240911	150100	435631255	1686	1686	1686	1686	0
284	20240911	150000	435631255	1686	1686	1686	1686	100
285	20240911	145900	435462655	1686	1681	1686	1681	300
286	20240911	145800	434957661	1681	1681	1681	1681	200
287	20240911	145700	434621461	1681	1679	1681	1679	1200
288	20240911	145600	432604774	1679	1679	1679	1679	10
289	20240911	145500	432587984	1679	1679	1679	1679	150
290	20240911	145400	432336134	1682	1682	1682	1682	0
291	20240911	145300	432336134	1682	1682	1682	1682	0
292	20240911	145200	432336134	1682	1682	1682	1682	0
293	20240911	145100	432336134	1682	1682	1682	1682	0
294	20240911	145000	432336134	1682	1682	1682	1682	0
295	20240911	144900	432336134	1682	1682	1682	1682	0
296	20240911	144800	432336134	1682	1679	1682	1679	1000
297	20240911	144700	430656306	1676	1676	1676	1676	502
298	20240911	144600	429814954	1682	1670	1682	1670	598
299	20240911	144500	428813348	1668	1668	1668	1668	78
300	20240911	144400	428683244	1662	1662	1662	1662	50
301	20240911	144300	428600144	1662	1667	1667	1662	603
302	20240911	144200	427597763	1667	1665	1667	1665	261
303	20240911	144100	427162998	1665	1665	1665	1665	0
304	20240911	144000	427162998	1665	1666	1666	1665	350
305	20240911	143900	426580198	1666	1666	1666	1666	100
306	20240911	143800	426413598	1666	1666	1666	1666	0
307	20240911	143700	426413598	1666	1666	1666	1666	300
308	20240911	143600	425913798	1661	1661	1661	1661	0
309	20240911	143500	425913798	1661	1661	1661	1661	672
310	20240911	143400	424797606	1666	1666	1666	1666	0
311	20240911	143300	424797606	1666	1666	1666	1666	6
312	20240911	143200	424787610	1665	1661	1665	1661	114
313	20240911	143100	424598244	1661	1666	1666	1661	2168
314	20240911	143000	420991038	1665	1666	1666	1665	122
315	20240911	142900	420787888	1667	1667	1667	1667	68
316	20240911	142800	420674532	1668	1667	1668	1667	344
317	20240911	142700	420100784	1667	1667	1667	1667	188
318	20240911	142600	419787388	1667	1667	1667	1667	0
319	20240911	142500	419787388	1667	1667	1667	1667	77
320	20240911	142400	419659029	1669	1673	1673	1669	1058
321	20240911	142300	417891517	1674	1674	1674	1674	1273
322	20240911	142200	415760515	1674	1675	1675	1674	894
323	20240911	142100	414263857	1675	1674	1675	1674	65
324	20240911	142000	414155044	1674	1673	1674	1673	118
325	20240911	141900	413957623	1670	1670	1670	1670	0
326	20240911	141800	413957623	1670	1670	1670	1669	265
327	20240911	141700	413515079	1670	1670	1670	1670	0
328	20240911	141600	413515079	1670	1670	1670	1670	0
329	20240911	141500	413515079	1670	1670	1670	1670	15
330	20240911	141400	413490029	1670	1670	1670	1670	56
331	20240911	141300	413396509	1670	1670	1670	1670	3
332	20240911	141200	413391499	1671	1671	1671	1670	566
333	20240911	141100	412445806	1671	1671	1671	1671	0
334	20240911	141000	412445806	1671	1671	1671	1671	0
335	20240911	140900	412445806	1671	1671	1671	1671	0
336	20240911	140800	412445806	1671	1671	1671	1671	0
337	20240911	140700	412445806	1671	1671	1671	1671	1
338	20240911	140600	412444135	1670	1670	1670	1670	2000
339	20240911	140500	409104135	1670	1670	1670	1670	0
340	20240911	140400	409104135	1670	1670	1670	1670	0
341	20240911	140300	409104135	1670	1670	1670	1670	0
342	20240911	140200	409104135	1670	1670	1670	1670	5
343	20240911	140100	409095785	1671	1671	1671	1671	0
344	20240911	140000	409095785	1671	1671	1671	1671	0
345	20240911	135900	409095785	1671	1671	1671	1671	20
346	20240911	135800	409062365	1671	1671	1671	1671	1598
347	20240911	135700	406392107	1671	1671	1671	1671	0
348	20240911	135600	406392107	1671	1671	1671	1671	100
349	20240911	135500	406225007	1671	1671	1671	1671	0
350	20240911	135400	406225007	1671	1671	1671	1671	2
351	20240911	135300	406221665	1670	1670	1670	1670	0
352	20240911	135200	406221665	1670	1670	1670	1670	700
353	20240911	135100	405052665	1670	1670	1670	1670	0
354	20240911	135000	405052665	1670	1670	1670	1670	1
355	20240911	134900	405050995	1667	1667	1667	1667	0
356	20240911	134800	405050995	1667	1667	1667	1667	0
357	20240911	134700	405050995	1667	1667	1667	1667	0
358	20240911	134600	405050995	1667	1665	1667	1665	500
359	20240911	134500	404218031	1665	1661	1665	1660	140
360	20240911	134400	403985470	1660	1660	1660	1660	0
361	20240911	134300	403985470	1660	1660	1660	1660	1
362	20240911	134200	403983810	1660	1664	1664	1660	100
363	20240911	134100	403817788	1660	1660	1660	1660	0
364	20240911	134000	403817788	1660	1660	1660	1660	0
365	20240911	133900	403817788	1660	1660	1660	1660	0
366	20240911	133800	403817788	1660	1660	1660	1660	0
367	20240911	133700	403817788	1660	1660	1660	1660	0
368	20240911	133600	403817788	1660	1660	1660	1660	0
369	20240911	133500	403817788	1660	1660	1660	1659	2159
370	20240911	133400	400233860	1665	1666	1666	1665	1523
371	20240911	133300	397697564	1667	1667	1667	1667	0
372	20240911	133200	397697564	1667	1667	1667	1667	0
373	20240911	133100	397697564	1667	1667	1667	1667	50
374	20240911	133000	397614214	1667	1668	1668	1667	29
375	20240911	132900	397565867	1670	1670	1670	1670	0
376	20240911	132800	397565867	1670	1670	1670	1670	0
377	20240911	132700	397565867	1670	1670	1670	1670	0
378	20240911	132600	397565867	1670	1670	1670	1670	2
379	20240911	132500	397562527	1668	1668	1668	1668	0
380	20240911	132400	397562527	1668	1668	1668	1668	0
381	20240911	132300	397562527	1668	1668	1668	1668	1
382	20240911	132200	397560859	1668	1670	1670	1668	126
383	20240911	132100	397350459	1670	1673	1673	1670	1302
384	20240911	132000	395173388	1674	1672	1674	1672	57
385	20240911	131900	395078060	1671	1671	1671	1671	4
386	20240911	131800	395071376	1672	1672	1672	1672	0
387	20240911	131700	395071376	1672	1672	1672	1672	10
388	20240911	131600	395054656	1672	1672	1672	1672	0
389	20240911	131500	395054656	1672	1671	1672	1671	26
390	20240911	131400	395011209	1670	1670	1670	1670	170
391	20240911	131300	394727309	1665	1665	1665	1665	0
392	20240911	131200	394727309	1665	1665	1665	1665	0
393	20240911	131100	394727309	1665	1665	1665	1665	0
394	20240911	131000	394727309	1665	1665	1665	1665	0
395	20240911	130900	394727309	1665	1665	1665	1665	16
396	20240911	130800	394700669	1665	1665	1665	1665	0
397	20240911	130700	394700669	1665	1665	1665	1665	50
398	20240911	130600	394617419	1670	1670	1670	1670	22
399	20240911	130500	394580679	1670	1670	1670	1670	0
400	20240911	130400	394580679	1670	1664	1670	1660	1611
401	20240911	130300	391905077	1664	1664	1664	1664	0
402	20240911	130200	391905077	1664	1668	1668	1664	687
403	20240911	130100	390760149	1668	1668	1668	1668	100
404	20240911	130000	390593349	1668	1668	1668	1668	0
405	20240911	125900	390593349	1668	1668	1668	1668	1
406	20240911	125800	390591681	1661	1663	1663	1661	421
407	20240911	125700	389892112	1668	1668	1668	1668	9
408	20240911	125600	389877100	1667	1667	1667	1667	889
409	20240911	125500	388395137	1667	1667	1667	1667	0
410	20240911	125400	388395137	1667	1667	1667	1667	0
411	20240911	125300	388395137	1667	1667	1667	1667	1
412	20240911	125200	388393470	1663	1663	1663	1663	235
413	20240911	125100	388002665	1667	1667	1667	1667	0
414	20240911	125000	388002665	1667	1667	1667	1667	94
415	20240911	124900	387845967	1667	1667	1667	1667	5
416	20240911	124800	387837632	1667	1667	1667	1667	0
417	20240911	124700	387837632	1667	1667	1667	1667	0
418	20240911	124600	387837632	1667	1667	1667	1667	102
419	20240911	124500	387667598	1663	1667	1667	1663	200
420	20240911	124400	387334598	1667	1667	1667	1667	0
421	20240911	124300	387334598	1667	1667	1667	1667	0
422	20240911	124200	387334598	1667	1667	1667	1667	0
423	20240911	124100	387334598	1667	1667	1667	1667	1
424	20240911	124000	387332931	1667	1667	1667	1667	400
425	20240911	123900	386666131	1667	1667	1667	1667	30
426	20240911	123800	386616121	1667	1667	1667	1667	0
427	20240911	123700	386616121	1667	1667	1667	1667	0
428	20240911	123600	386616121	1667	1667	1667	1667	226
429	20240911	123500	386239379	1667	1664	1667	1664	23
430	20240911	123400	386201104	1662	1667	1667	1662	109
431	20240911	123300	386019446	1667	1667	1667	1667	0
432	20240911	123200	386019446	1667	1667	1667	1667	0
433	20240911	123100	386019446	1667	1667	1667	1667	0
434	20240911	123000	386019446	1667	1667	1667	1667	0
435	20240911	122900	386019446	1667	1667	1667	1667	106
436	20240911	122800	385842744	1667	1667	1667	1667	0
437	20240911	122700	385842744	1667	1667	1667	1667	0
438	20240911	122600	385842744	1667	1667	1667	1667	0
439	20240911	122500	385842744	1667	1667	1667	1667	180
440	20240911	122400	385542684	1667	1667	1667	1667	0
441	20240911	122300	385542684	1667	1667	1667	1667	0
442	20240911	122200	385542684	1667	1667	1667	1667	1
443	20240911	122100	385541017	1667	1667	1667	1667	1
444	20240911	122000	385539350	1666	1666	1666	1666	0
445	20240911	121900	385539350	1666	1666	1666	1666	421
446	20240911	121800	384837964	1666	1667	1667	1666	32
447	20240911	121700	384784651	1661	1667	1667	1661	70
448	20240911	121600	384668327	1667	1667	1667	1667	0
449	20240911	121500	384668327	1667	1667	1667	1667	0
450	20240911	121400	384668327	1667	1667	1667	1667	0
451	20240911	121300	384668327	1667	1667	1667	1667	0
452	20240911	121200	384668327	1667	1667	1667	1667	1
453	20240911	121100	384666660	1660	1660	1660	1660	0
454	20240911	121000	384666660	1660	1660	1660	1660	0
455	20240911	120900	384666660	1660	1661	1661	1660	602
456	20240911	120800	383667295	1661	1661	1661	1661	0
457	20240911	120700	383667295	1661	1661	1661	1661	0
458	20240911	120600	383667295	1661	1661	1661	1661	0
459	20240911	120500	383667295	1661	1661	1661	1661	0
460	20240911	120400	383667295	1661	1661	1661	1661	61
461	20240911	120300	383565974	1667	1667	1667	1667	0
462	20240911	120200	383565974	1667	1667	1667	1667	495
463	20240911	120100	382740809	1667	1667	1667	1667	0
464	20240911	120000	382740809	1667	1667	1667	1667	0
465	20240911	115900	382740809	1667	1667	1667	1667	0
466	20240911	115800	382740809	1667	1667	1667	1667	0
467	20240911	115700	382740809	1667	1667	1667	1667	0
468	20240911	115600	382740809	1667	1667	1667	1667	0
469	20240911	115500	382740809	1667	1667	1667	1667	11
470	20240911	115400	382722472	1667	1667	1667	1667	3
471	20240911	115300	382717471	1667	1667	1667	1667	0
472	20240911	115200	382717471	1667	1660	1667	1655	5475
473	20240911	115100	373641185	1670	1670	1670	1670	0
474	20240911	115000	373641185	1670	1670	1670	1670	12442
475	20240911	114900	352863045	1670	1670	1670	1670	300
476	20240911	114800	352362045	1674	1674	1674	1674	0
477	20240911	114700	352362045	1674	1674	1674	1674	0
478	20240911	114600	352362045	1674	1674	1674	1674	0
479	20240911	114500	352362045	1674	1674	1674	1674	0
480	20240911	114400	352362045	1674	1674	1674	1674	0
481	20240911	114300	352362045	1674	1674	1674	1674	0
482	20240911	114200	352362045	1674	1674	1674	1674	0
483	20240911	114100	352362045	1674	1674	1674	1674	0
484	20240911	114000	352362045	1674	1660	1674	1660	79
485	20240911	113900	352230891	1657	1678	1678	1657	12555
486	20240911	113800	331339376	1678	1678	1678	1678	1
487	20240911	113700	331337698	1678	1678	1678	1678	3
488	20240911	113600	331332664	1673	1673	1673	1673	2
489	20240911	113500	331329318	1678	1678	1678	1678	1
490	20240911	113400	331327640	1678	1678	1678	1678	0
491	20240911	113300	331327640	1678	1678	1678	1678	0
492	20240911	113200	331327640	1678	1672	1678	1672	1031
493	20240911	113100	329598653	1672	1672	1672	1672	0
494	20240911	113000	329598653	1672	1672	1672	1672	201
495	20240911	112900	329262581	1678	1678	1678	1678	2
496	20240911	112800	329259225	1678	1678	1678	1678	0
497	20240911	112700	329259225	1678	1678	1678	1678	0
498	20240911	112600	329259225	1678	1671	1678	1671	476
499	20240911	112500	328463822	1671	1671	1671	1671	500
500	20240911	112400	327628322	1679	1679	1679	1679	0
501	20240911	112300	327628322	1679	1670	1679	1670	545
502	20240911	112200	326718154	1670	1670	1670	1670	0
503	20240911	112100	326718154	1670	1670	1670	1670	1300
504	20240911	112000	324547154	1679	1679	1679	1679	2416
505	20240911	111900	320490690	1685	1685	1685	1685	0
506	20240911	111800	320490690	1685	1685	1685	1685	0
507	20240911	111700	320490690	1685	1671	1685	1671	2425
508	20240911	111600	316438487	1668	1666	1668	1666	2435
509	20240911	111500	312379063	1666	1666	1666	1666	249
510	20240911	111400	311964229	1666	1666	1666	1666	1
511	20240911	111300	311962563	1665	1665	1665	1665	0
512	20240911	111200	311962563	1665	1665	1665	1665	0
513	20240911	111100	311962563	1665	1665	1665	1665	100
514	20240911	111000	311796063	1664	1664	1664	1664	1
515	20240911	110900	311794399	1664	1664	1664	1664	0
516	20240911	110800	311794399	1664	1664	1664	1664	113
517	20240911	110700	311606367	1664	1664	1664	1664	200
518	20240911	110600	311273567	1663	1663	1663	1663	84
519	20240911	110500	311133875	1662	1662	1662	1662	136
520	20240911	110400	310907843	1662	1662	1662	1662	0
521	20240911	110300	310907843	1662	1662	1662	1662	7
522	20240911	110200	310896209	1661	1661	1661	1661	0
523	20240911	110100	310896209	1661	1661	1661	1661	217
524	20240911	110000	310535772	1660	1660	1660	1660	0
525	20240911	105900	310535772	1660	1660	1660	1660	0
526	20240911	105800	310535772	1660	1660	1661	1660	170
527	20240911	105700	310253522	1660	1660	1660	1659	646
528	20240911	105600	309181187	1660	1660	1660	1660	0
529	20240911	105500	309181187	1660	1660	1660	1660	70
530	20240911	105400	309064987	1661	1661	1661	1661	7
531	20240911	105300	309053360	1661	1661	1661	1661	0
532	20240911	105200	309053360	1661	1661	1661	1660	19
533	20240911	105100	309021812	1661	1661	1661	1661	0
534	20240911	105000	309021812	1661	1663	1663	1661	52
535	20240911	104900	308935340	1663	1663	1663	1663	31
536	20240911	104800	308883787	1660	1660	1660	1660	0
537	20240911	104700	308883787	1660	1660	1660	1660	0
538	20240911	104600	308883787	1660	1660	1660	1660	778
539	20240911	104500	307592307	1660	1660	1660	1660	9
540	20240911	104400	307577367	1663	1663	1663	1663	0
541	20240911	104300	307577367	1663	1663	1663	1663	55
542	20240911	104200	307485902	1663	1663	1663	1663	1
543	20240911	104100	307484239	1665	1665	1665	1665	1
544	20240911	104000	307482574	1666	1666	1666	1666	1
545	20240911	103900	307480908	1658	1658	1658	1658	1
546	20240911	103800	307479250	1659	1661	1661	1659	4032
547	20240911	103700	300787127	1665	1665	1665	1665	32
548	20240911	103600	300733847	1667	1667	1667	1667	0
549	20240911	103500	300733847	1667	1659	1667	1659	13
550	20240911	103400	300712256	1658	1658	1658	1658	870
551	20240911	103300	299269796	1658	1667	1667	1658	11514
552	20240911	103200	280149004	1668	1673	1673	1668	5751
553	20240911	103100	270539238	1673	1679	1679	1672	158
554	20240911	103000	270274170	1672	1672	1672	1672	201
555	20240911	102900	269938098	1672	1680	1680	1672	81
556	20240911	102800	269802626	1680	1680	1680	1680	1
557	20240911	102700	269800946	1672	1672	1672	1672	392
558	20240911	102600	269145522	1672	1672	1672	1672	0
559	20240911	102500	269145522	1672	1682	1682	1672	1420
560	20240911	102400	266770042	1683	1683	1683	1683	0
561	20240911	102300	266770042	1683	1683	1683	1683	0
562	20240911	102200	266770042	1683	1684	1684	1683	599
563	20240911	102100	265761920	1684	1682	1685	1682	1749
564	20240911	102000	262817378	1682	1675	1691	1670	5062
565	20240911	101900	254309187	1675	1675	1675	1675	27
566	20240911	101800	254263962	1675	1675	1675	1675	0
567	20240911	101700	254263962	1675	1675	1675	1675	0
568	20240911	101600	254263962	1675	1675	1675	1675	2005
569	20240911	101500	250905587	1675	1668	1675	1668	452
570	20240911	101400	250151357	1679	1670	1679	1670	746
571	20240911	101300	248905410	1670	1669	1670	1669	3300
572	20240911	101200	243394711	1669	1669	1669	1669	0
573	20240911	101100	243394711	1669	1669	1669	1669	12
574	20240911	101000	243374683	1670	1670	1670	1670	0
575	20240911	100900	243374683	1670	1670	1670	1670	1
576	20240911	100800	243373013	1665	1665	1665	1665	301
577	20240911	100700	242871848	1665	1665	1665	1665	201
578	20240911	100600	242537183	1665	1665	1665	1665	1
579	20240911	100500	242535518	1669	1669	1669	1669	39
580	20240911	100400	242470427	1670	1669	1670	1669	3
581	20240911	100300	242465419	1669	1669	1669	1669	221
582	20240911	100200	242096570	1670	1670	1670	1670	503
583	20240911	100100	241256560	1670	1670	1670	1670	2
584	20240911	100000	241253220	1666	1670	1670	1666	41
585	20240911	095900	241184910	1670	1671	1671	1670	396
586	20240911	095800	240523248	1672	1674	1674	1671	819
587	20240911	095700	239154296	1682	1681	1682	1671	1128
588	20240911	095600	237261995	1682	1682	1682	1682	1
589	20240911	095500	237260313	1680	1678	1680	1678	1853
590	20240911	095400	234147293	1678	1677	1678	1677	501
591	20240911	095300	233307016	1680	1675	1680	1675	718
592	20240911	095200	232102840	1678	1673	1678	1673	631
593	20240911	095100	231044660	1673	1671	1673	1671	1162
594	20240911	095000	229100967	1671	1671	1671	1671	10
595	20240911	094900	229084257	1672	1672	1672	1672	0
596	20240911	094800	229084257	1672	1670	1672	1669	625
597	20240911	094700	228040380	1669	1670	1670	1655	14068
598	20240911	094600	204686663	1670	1669	1674	1669	605
599	20240911	094500	203676297	1660	1660	1660	1660	974
600	20240911	094400	202059457	1660	1665	1670	1656	7600
601	20240911	094300	189436382	1665	1661	1665	1661	45
602	20240911	094200	189361533	1660	1657	1670	1656	3398
603	20240911	094100	183716962	1657	1672	1672	1656	4843
604	20240911	094000	175655214	1677	1680	1680	1674	287
605	20240911	093900	175174388	1680	1680	1680	1676	185
606	20240911	093800	174863633	1680	1684	1684	1677	1191
607	20240911	093700	172863999	1684	1680	1684	1680	55
608	20240911	093600	172771455	1684	1684	1684	1683	203
609	20240911	093500	172429705	1689	1689	1689	1683	107
610	20240911	093400	172249533	1676	1680	1681	1676	5010
611	20240911	093300	163836316	1680	1680	1680	1680	14
612	20240911	093200	163812796	1686	1686	1695	1685	1758
613	20240911	093100	160841316	1686	1686	1694	1686	1011
614	20240911	093000	159134765	1686	1686	1686	1686	11
615	20240911	092900	159116219	1686	1676	1686	1676	165
616	20240911	092800	158838839	1673	1673	1675	1673	1328
617	20240911	092700	156616640	1673	1673	1688	1673	73
618	20240911	092600	156494286	1688	1710	1710	1650	30196
619	20240911	092500	105984945	1710	1710	1710	1710	100
620	20240911	092400	105813945	1700	1710	1710	1700	1783
621	20240911	092300	102780895	1710	1705	1710	1700	668
622	20240911	092200	101644522	1705	1701	1705	1701	1550
623	20240911	092100	99007822	1703	1701	1703	1701	5
624	20240911	092000	98999315	1700	1700	1700	1700	32
625	20240911	091900	98944915	1700	1702	1702	1700	531
626	20240911	091800	98042179	1703	1703	1703	1701	353
627	20240911	091700	97441288	1698	1703	1703	1698	735
628	20240911	091600	96193104	1699	1704	1704	1699	380
629	20240911	091500	95547098	1700	1696	1715	1691	2389
630	20240911	091400	91493899	1700	1717	1720	1696	9955
631	20240911	091300	74483040	1717	1726	1730	1717	511
632	20240911	091200	73602544	1730	1730	1730	1730	604
633	20240911	091100	72557624	1749	1715	1749	1715	5549
634	20240911	091000	62998089	1714	1711	1716	1711	1426
635	20240911	090900	60553771	1711	1721	1724	1700	5581
636	20240911	090800	50984523	1721	1735	1735	1721	3343
637	20240911	090700	45201131	1740	1750	1750	1740	6
638	20240911	090600	45190681	1753	1753	1753	1733	564
639	20240911	090500	44212651	1731	1745	1754	1730	2403
640	20240911	090400	40037936	1744	1745	1745	1744	2787
641	20240911	090300	35176902	1755	1763	1763	1750	4530
642	20240911	090200	27205222	1763	1745	1763	1730	753
643	20240911	090100	25896767	1745	1765	1767	1745	6828
644	20240911	090000	13929164	1766	1777	1777	1766	7858