KissMeData/067000/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	194200	67730948	1851	1851	1851	1851	1531
3	20240903	194100	67730948	1851	1851	1851	1851	0
4	20240903	194000	67730948	1851	1851	1851	1851	0
5	20240903	193900	67730948	1851	1851	1851	1851	0
6	20240903	193800	67730948	1851	1851	1851	1851	0
7	20240903	193700	67730948	1851	1851	1851	1851	0
8	20240903	193600	67730948	1851	1851	1851	1851	0
9	20240903	193500	67730948	1851	1851	1851	1851	0
10	20240903	193400	67730948	1851	1851	1851	1851	0
11	20240903	193300	67730948	1851	1851	1851	1851	0
12	20240903	193200	67730948	1851	1851	1851	1851	0
13	20240903	193100	67730948	1851	1851	1851	1851	0
14	20240903	193000	67730948	1851	1851	1851	1851	0
15	20240903	192900	67730948	1851	1851	1851	1851	0
16	20240903	192800	67730948	1851	1851	1851	1851	0
17	20240903	192700	67730948	1851	1851	1851	1851	0
18	20240903	192600	67730948	1851	1851	1851	1851	0
19	20240903	192500	67730948	1851	1851	1851	1851	0
20	20240903	192400	67730948	1851	1851	1851	1851	0
21	20240903	192300	67730948	1851	1851	1851	1851	0
22	20240903	192200	67730948	1851	1851	1851	1851	0
23	20240903	192100	67730948	1851	1851	1851	1851	0
24	20240903	192000	67730948	1851	1851	1851	1851	0
25	20240903	191900	67730948	1851	1851	1851	1851	0
26	20240903	191800	67730948	1851	1851	1851	1851	0
27	20240903	191700	67730948	1851	1851	1851	1851	0
28	20240903	191600	67730948	1851	1851	1851	1851	0
29	20240903	191500	67730948	1851	1851	1851	1851	0
30	20240903	191400	67730948	1851	1851	1851	1851	0
31	20240903	191300	67730948	1851	1851	1851	1851	0
32	20240903	191200	67730948	1851	1851	1851	1851	1531
33	20240903	191100	67730948	1851	1851	1851	1851	0
34	20240903	191000	67730948	1851	1851	1851	1851	0
35	20240903	190900	67730948	1851	1851	1851	1851	0
36	20240903	190800	67730948	1851	1851	1851	1851	0
37	20240903	190700	67730948	1851	1851	1851	1851	0
38	20240903	190600	67730948	1851	1851	1851	1851	0
39	20240903	190500	67730948	1851	1851	1851	1851	0
40	20240903	190400	67730948	1851	1851	1851	1851	0
41	20240903	190300	67730948	1851	1851	1851	1851	0
42	20240903	190200	67730948	1851	1851	1851	1851	0
43	20240903	190100	67730948	1851	1851	1851	1851	0
44	20240903	190000	67730948	1851	1851	1851	1851	0
45	20240903	185900	67730948	1851	1851	1851	1851	0
46	20240903	185800	67730948	1851	1851	1851	1851	0
47	20240903	185700	67730948	1851	1851	1851	1851	0
48	20240903	185600	67730948	1851	1851	1851	1851	0
49	20240903	185500	67730948	1851	1851	1851	1851	0
50	20240903	185400	67730948	1851	1851	1851	1851	0
51	20240903	185300	67730948	1851	1851	1851	1851	0
52	20240903	185200	67730948	1851	1851	1851	1851	0
53	20240903	185100	67730948	1851	1851	1851	1851	0
54	20240903	185000	67730948	1851	1851	1851	1851	0
55	20240903	184900	67730948	1851	1851	1851	1851	0
56	20240903	184800	67730948	1851	1851	1851	1851	0
57	20240903	184700	67730948	1851	1851	1851	1851	0
58	20240903	184600	67730948	1851	1851	1851	1851	0
59	20240903	184500	67730948	1851	1851	1851	1851	0
60	20240903	184400	67730948	1851	1851	1851	1851	0
61	20240903	184300	67730948	1851	1851	1851	1851	0
62	20240903	184200	67730948	1851	1851	1851	1851	1531
63	20240903	184100	67730948	1851	1851	1851	1851	0
64	20240903	184000	67730948	1851	1851	1851	1851	0
65	20240903	183900	67730948	1851	1851	1851	1851	0
66	20240903	183800	67730948	1851	1851	1851	1851	0
67	20240903	183700	67730948	1851	1851	1851	1851	0
68	20240903	183600	67730948	1851	1851	1851	1851	0
69	20240903	183500	67730948	1851	1851	1851	1851	0
70	20240903	183400	67730948	1851	1851	1851	1851	0
71	20240903	183300	67730948	1851	1851	1851	1851	0
72	20240903	183200	67730948	1851	1851	1851	1851	0
73	20240903	183100	67730948	1851	1851	1851	1851	0
74	20240903	183000	67730948	1851	1851	1851	1851	0
75	20240903	182900	67730948	1851	1851	1851	1851	0
76	20240903	182800	67730948	1851	1851	1851	1851	0
77	20240903	182700	67730948	1851	1851	1851	1851	0
78	20240903	182600	67730948	1851	1851	1851	1851	0
79	20240903	182500	67730948	1851	1851	1851	1851	0
80	20240903	182400	67730948	1851	1851	1851	1851	0
81	20240903	182300	67730948	1851	1851	1851	1851	0
82	20240903	182200	67730948	1851	1851	1851	1851	0
83	20240903	182100	67730948	1851	1851	1851	1851	0
84	20240903	182000	67730948	1851	1851	1851	1851	0
85	20240903	181900	67730948	1851	1851	1851	1851	0
86	20240903	181800	67730948	1851	1851	1851	1851	0
87	20240903	181700	67730948	1851	1851	1851	1851	0
88	20240903	181600	67730948	1851	1851	1851	1851	0
89	20240903	181500	67730948	1851	1851	1851	1851	0
90	20240903	181400	67730948	1851	1851	1851	1851	0
91	20240903	181300	67730948	1851	1851	1851	1851	0
92	20240903	181200	67730948	1851	1851	1851	1851	1531
93	20240903	181100	67730948	1851	1851	1851	1851	0
94	20240903	181000	67730948	1851	1851	1851	1851	0
95	20240903	180900	67730948	1851	1851	1851	1851	0
96	20240903	180800	67730948	1851	1851	1851	1851	0
97	20240903	180700	67730948	1851	1851	1851	1851	0
98	20240903	180600	67730948	1851	1851	1851	1851	0
99	20240903	180500	67730948	1851	1851	1851	1851	0
100	20240903	180400	67730948	1851	1851	1851	1851	0
101	20240903	180300	67730948	1851	1851	1851	1851	0
102	20240903	180200	67730948	1851	1851	1851	1851	0
103	20240903	180100	67730948	1851	1851	1851	1851	0
104	20240903	180000	67730948	1851	1851	1851	1851	0
105	20240903	175900	67730948	1851	1851	1851	1851	0
106	20240903	175800	67730948	1851	1851	1851	1851	0
107	20240903	175700	67730948	1851	1851	1851	1851	0
108	20240903	175600	67730948	1851	1851	1851	1851	0
109	20240903	175500	67730948	1851	1851	1851	1851	0
110	20240903	175400	67730948	1851	1851	1851	1851	0
111	20240903	175300	67730948	1851	1851	1851	1851	0
112	20240903	175200	67730948	1851	1851	1851	1851	0
113	20240903	175100	67730948	1851	1851	1851	1851	0
114	20240903	175000	67730948	1851	1851	1851	1851	0
115	20240903	174900	67730948	1851	1851	1851	1851	0
116	20240903	174800	67730948	1851	1851	1851	1851	0
117	20240903	174700	67730948	1851	1851	1851	1851	0
118	20240903	174600	67730948	1851	1851	1851	1851	0
119	20240903	174500	67730948	1851	1851	1851	1851	0
120	20240903	174400	67730948	1851	1851	1851	1851	0
121	20240903	174300	67730948	1851	1851	1851	1851	0
122	20240903	174200	67730948	1851	1851	1851	1851	1531
123	20240903	174100	67730948	1851	1851	1851	1851	0
124	20240903	174000	67730948	1851	1851	1851	1851	0
125	20240903	173900	67730948	1851	1851	1851	1851	0
126	20240903	173800	67730948	1851	1851	1851	1851	0
127	20240903	173700	67730948	1851	1851	1851	1851	0
128	20240903	173600	67730948	1851	1851	1851	1851	0
129	20240903	173500	67730948	1851	1851	1851	1851	0
130	20240903	173400	67730948	1851	1851	1851	1851	0
131	20240903	173300	67730948	1851	1851	1851	1851	0
132	20240903	173200	67730948	1851	1851	1851	1851	0
133	20240903	173100	67730948	1851	1851	1851	1851	0
134	20240903	173000	67730948	1851	1851	1851	1851	0
135	20240903	172900	67730948	1851	1851	1851	1851	0
136	20240903	172800	67730948	1851	1851	1851	1851	0
137	20240903	172700	67730948	1851	1851	1851	1851	0
138	20240903	172600	67730948	1851	1851	1851	1851	0
139	20240903	172500	67730948	1851	1851	1851	1851	0
140	20240903	172400	67730948	1851	1851	1851	1851	0
141	20240903	172300	67730948	1851	1851	1851	1851	0
142	20240903	172200	67730948	1851	1851	1851	1851	0
143	20240903	172100	67730948	1851	1851	1851	1851	0
144	20240903	172000	67730948	1851	1851	1851	1851	0
145	20240903	171900	67730948	1851	1851	1851	1851	0
146	20240903	171800	67730948	1851	1851	1851	1851	0
147	20240903	171700	67730948	1851	1851	1851	1851	0
148	20240903	171600	67730948	1851	1851	1851	1851	0
149	20240903	171500	67730948	1851	1851	1851	1851	0
150	20240903	171400	67730948	1851	1851	1851	1851	0
151	20240903	171300	67730948	1851	1851	1851	1851	0
152	20240903	171200	67730948	1851	1851	1851	1851	1531
153	20240903	171100	67730948	1851	1851	1851	1851	0
154	20240903	171000	67730948	1851	1851	1851	1851	0
155	20240903	170900	67730948	1851	1851	1851	1851	0
156	20240903	170800	67730948	1851	1851	1851	1851	0
157	20240903	170700	67730948	1851	1851	1851	1851	0
158	20240903	170600	67730948	1851	1851	1851	1851	0
159	20240903	170500	67730948	1851	1851	1851	1851	0
160	20240903	170400	67730948	1851	1851	1851	1851	0
161	20240903	170300	67730948	1851	1851	1851	1851	0
162	20240903	170200	67730948	1851	1851	1851	1851	0
163	20240903	170100	67730948	1851	1851	1851	1851	0
164	20240903	170000	67730948	1851	1851	1851	1851	0
165	20240903	165900	67730948	1851	1851	1851	1851	0
166	20240903	165800	67730948	1851	1851	1851	1851	0
167	20240903	165700	67730948	1851	1851	1851	1851	0
168	20240903	165600	67730948	1851	1851	1851	1851	0
169	20240903	165500	67730948	1851	1851	1851	1851	0
170	20240903	165400	67730948	1851	1851	1851	1851	0
171	20240903	165300	67730948	1851	1851	1851	1851	0
172	20240903	165200	67730948	1851	1851	1851	1851	0
173	20240903	165100	67730948	1851	1851	1851	1851	0
174	20240903	165000	67730948	1851	1851	1851	1851	0
175	20240903	164900	67730948	1851	1851	1851	1851	0
176	20240903	164800	67730948	1851	1851	1851	1851	0
177	20240903	164700	67730948	1851	1851	1851	1851	0
178	20240903	164600	67730948	1851	1851	1851	1851	0
179	20240903	164500	67730948	1851	1851	1851	1851	0
180	20240903	164400	67730948	1851	1851	1851	1851	0
181	20240903	164300	67730948	1851	1851	1851	1851	0
182	20240903	164200	67730948	1851	1851	1851	1851	1531
183	20240903	164100	67730948	1851	1851	1851	1851	0
184	20240903	164000	67730948	1851	1851	1851	1851	0
185	20240903	163900	67730948	1851	1851	1851	1851	0
186	20240903	163800	67730948	1851	1851	1851	1851	0
187	20240903	163700	67730948	1851	1851	1851	1851	0
188	20240903	163600	67730948	1851	1851	1851	1851	0
189	20240903	163500	67730948	1851	1851	1851	1851	0
190	20240903	163400	67730948	1851	1851	1851	1851	0
191	20240903	163300	67730948	1851	1851	1851	1851	0
192	20240903	163200	67730948	1851	1851	1851	1851	0
193	20240903	163100	67730948	1851	1851	1851	1851	0
194	20240903	163000	67730948	1851	1851	1851	1851	0
195	20240903	162900	67730948	1851	1851	1851	1851	0
196	20240903	162800	67730948	1851	1851	1851	1851	0
197	20240903	162700	67730948	1851	1851	1851	1851	0
198	20240903	162600	67730948	1851	1851	1851	1851	0
199	20240903	162500	67730948	1851	1851	1851	1851	0
200	20240903	162400	67730948	1851	1851	1851	1851	0
201	20240903	162300	67730948	1851	1851	1851	1851	0
202	20240903	162200	67730948	1851	1851	1851	1851	0
203	20240903	162100	67730948	1851	1851	1851	1851	0
204	20240903	162000	67730948	1851	1851	1851	1851	0
205	20240903	161900	67730948	1851	1851	1851	1851	0
206	20240903	161800	67730948	1851	1851	1851	1851	0
207	20240903	161700	67730948	1851	1851	1851	1851	0
208	20240903	161600	67730948	1851	1851	1851	1851	0
209	20240903	161500	67730948	1851	1851	1851	1851	0
210	20240903	161400	67730948	1851	1851	1851	1851	0
211	20240903	161300	67730948	1851	1851	1851	1851	0
212	20240903	161200	67730948	1851	1851	1851	1851	1531
213	20240903	161100	67730948	1851	1851	1851	1851	0
214	20240903	161000	67730948	1851	1851	1851	1851	0
215	20240903	160900	67730948	1851	1851	1851	1851	0
216	20240903	160800	67730948	1851	1851	1851	1851	0
217	20240903	160700	67730948	1851	1851	1851	1851	0
218	20240903	160600	67730948	1851	1851	1851	1851	0
219	20240903	160500	67730948	1851	1851	1851	1851	0
220	20240903	160400	67730948	1851	1851	1851	1851	0
221	20240903	160300	67730948	1851	1851	1851	1851	0
222	20240903	160200	67730948	1851	1851	1851	1851	0
223	20240903	160100	67730948	1851	1851	1851	1851	0
224	20240903	160000	67730948	1851	1851	1851	1851	0
225	20240903	155900	67730948	1851	1851	1851	1851	0
226	20240903	155800	67730948	1851	1851	1851	1851	0
227	20240903	155700	67730948	1851	1851	1851	1851	0
228	20240903	155600	67730948	1851	1851	1851	1851	0
229	20240903	155500	67730948	1851	1851	1851	1851	0
230	20240903	155400	67730948	1851	1851	1851	1851	0
231	20240903	155300	67730948	1851	1851	1851	1851	0
232	20240903	155200	67730948	1851	1851	1851	1851	0
233	20240903	155100	67730948	1851	1851	1851	1851	0
234	20240903	155000	67730948	1851	1851	1851	1851	0
235	20240903	154900	67730948	1851	1851	1851	1851	0
236	20240903	154800	67730948	1851	1851	1851	1851	0
237	20240903	154700	67730948	1851	1851	1851	1851	0
238	20240903	154600	67730948	1851	1851	1851	1851	0
239	20240903	154500	67730948	1851	1851	1851	1851	0
240	20240903	154400	67730948	1851	1851	1851	1851	0
241	20240903	154300	67730948	1851	1851	1851	1851	0
242	20240903	154200	67730948	1851	1851	1851	1851	1531
243	20240903	154100	67730948	1851	1851	1851	1851	0
244	20240903	154000	67730948	1851	1851	1851	1851	0
245	20240903	153900	67730948	1851	1851	1851	1851	0
246	20240903	153800	67730948	1851	1851	1851	1851	0
247	20240903	153700	67730948	1851	1851	1851	1851	0
248	20240903	153600	67730948	1851	1851	1851	1851	0
249	20240903	153500	67730948	1851	1851	1851	1851	0
250	20240903	153400	67730948	1851	1851	1851	1851	0
251	20240903	153300	67730948	1851	1851	1851	1851	0
252	20240903	153200	67730948	1851	1851	1851	1851	0
253	20240903	153100	67730948	1851	1851	1851	1851	0
254	20240903	153000	67730948	1851	1851	1851	1851	1531
255	20240903	152900	64897067	1856	1856	1856	1856	0
256	20240903	152800	64897067	1856	1856	1856	1856	0
257	20240903	152700	64897067	1856	1856	1856	1856	0
258	20240903	152600	64897067	1856	1856	1856	1856	0
259	20240903	152500	64897067	1856	1856	1856	1856	0
260	20240903	152400	64897067	1856	1856	1856	1856	0
261	20240903	152300	64897067	1856	1856	1856	1856	0
262	20240903	152200	64897067	1856	1856	1856	1856	0
263	20240903	152100	64897067	1856	1856	1856	1856	0
264	20240903	152000	64897067	1856	1856	1856	1856	0
265	20240903	151900	64897067	1856	1856	1856	1856	1
266	20240903	151800	64895211	1851	1851	1851	1851	0
267	20240903	151700	64895211	1851	1851	1851	1851	0
268	20240903	151600	64895211	1851	1854	1854	1851	1030
269	20240903	151500	62987947	1857	1857	1857	1857	0
270	20240903	151400	62987947	1857	1857	1857	1857	0
271	20240903	151300	62987947	1857	1857	1857	1857	0
272	20240903	151200	62987947	1857	1857	1857	1857	0
273	20240903	151100	62987947	1857	1857	1857	1857	0
274	20240903	151000	62987947	1857	1857	1857	1857	0
275	20240903	150900	62987947	1857	1857	1857	1857	0
276	20240903	150800	62987947	1857	1857	1857	1857	0
277	20240903	150700	62987947	1857	1857	1857	1857	55
278	20240903	150600	62885812	1856	1856	1856	1856	495
279	20240903	150500	61967092	1856	1856	1856	1856	53
280	20240903	150400	61868724	1852	1852	1852	1852	0
281	20240903	150300	61868724	1852	1852	1852	1852	303
282	20240903	150200	61307568	1852	1852	1852	1852	0
283	20240903	150100	61307568	1852	1852	1852	1852	0
284	20240903	150000	61307568	1852	1855	1855	1852	1765
285	20240903	145900	58037471	1855	1855	1856	1855	256
286	20240903	145800	57562541	1856	1856	1856	1856	1
287	20240903	145700	57560685	1855	1855	1855	1855	27
288	20240903	145600	57510600	1853	1853	1853	1853	561
289	20240903	145500	56471067	1856	1856	1856	1856	0
290	20240903	145400	56471067	1856	1856	1856	1856	0
291	20240903	145300	56471067	1856	1856	1856	1856	1
292	20240903	145200	56469211	1853	1853	1853	1853	0
293	20240903	145100	56469211	1853	1853	1853	1853	100
294	20240903	145000	56283911	1853	1853	1853	1853	0
295	20240903	144900	56283911	1853	1853	1853	1853	0
296	20240903	144800	56283911	1853	1853	1853	1853	200
297	20240903	144700	55913311	1853	1853	1853	1853	27
298	20240903	144600	55863280	1852	1852	1852	1852	0
299	20240903	144500	55863280	1852	1852	1852	1852	0
300	20240903	144400	55863280	1852	1852	1852	1852	0
301	20240903	144300	55863280	1852	1852	1852	1852	0
302	20240903	144200	55863280	1852	1852	1852	1852	0
303	20240903	144100	55863280	1852	1852	1852	1852	0
304	20240903	144000	55863280	1852	1852	1852	1852	0
305	20240903	143900	55863280	1852	1852	1857	1852	201
306	20240903	143800	55491023	1852	1852	1852	1852	50
307	20240903	143700	55398423	1857	1857	1857	1857	1
308	20240903	143600	55396566	1852	1853	1853	1852	431
309	20240903	143500	54598333	1853	1853	1853	1853	100
310	20240903	143400	54413033	1857	1857	1857	1857	1000
311	20240903	143300	52556033	1854	1854	1854	1854	0
312	20240903	143200	52556033	1854	1854	1854	1854	0
313	20240903	143100	52556033	1854	1854	1854	1854	0
314	20240903	143000	52556033	1854	1854	1854	1854	0
315	20240903	142900	52556033	1854	1854	1854	1854	0
316	20240903	142800	52556033	1854	1854	1854	1854	0
317	20240903	142700	52556033	1854	1854	1854	1854	0
318	20240903	142600	52556033	1854	1854	1854	1854	0
319	20240903	142500	52556033	1854	1854	1854	1854	0
320	20240903	142400	52556033	1854	1854	1854	1854	0
321	20240903	142300	52556033	1854	1854	1854	1854	0
322	20240903	142200	52556033	1854	1854	1854	1854	0
323	20240903	142100	52556033	1854	1854	1854	1854	0
324	20240903	142000	52556033	1854	1854	1854	1854	0
325	20240903	141900	52556033	1854	1854	1854	1854	0
326	20240903	141800	52556033	1854	1854	1854	1854	3
327	20240903	141700	52550471	1853	1852	1853	1852	210
328	20240903	141600	52161441	1852	1853	1854	1852	395
329	20240903	141500	51429410	1854	1854	1854	1854	249
330	20240903	141400	50967764	1854	1854	1854	1854	0
331	20240903	141300	50967764	1854	1854	1854	1854	0
332	20240903	141200	50967764	1854	1854	1854	1854	0
333	20240903	141100	50967764	1854	1854	1854	1854	0
334	20240903	141000	50967764	1854	1854	1854	1854	0
335	20240903	140900	50967764	1854	1854	1854	1854	0
336	20240903	140800	50967764	1854	1855	1855	1854	1407
337	20240903	140700	48359185	1860	1860	1860	1860	0
338	20240903	140600	48359185	1860	1860	1860	1860	0
339	20240903	140500	48359185	1860	1860	1860	1860	0
340	20240903	140400	48359185	1860	1860	1860	1860	0
341	20240903	140300	48359185	1860	1860	1860	1860	0
342	20240903	140200	48359185	1860	1860	1860	1860	0
343	20240903	140100	48359185	1860	1860	1860	1860	0
344	20240903	140000	48359185	1860	1860	1860	1860	2
345	20240903	135900	48355465	1860	1860	1860	1860	0
346	20240903	135800	48355465	1860	1860	1860	1860	0
347	20240903	135700	48355465	1860	1860	1860	1860	0
348	20240903	135600	48355465	1860	1860	1860	1860	0
349	20240903	135500	48355465	1860	1860	1860	1860	2
350	20240903	135400	48351745	1860	1860	1860	1860	1
351	20240903	135300	48349885	1862	1862	1862	1862	0
352	20240903	135200	48349885	1862	1862	1862	1862	1
353	20240903	135100	48348023	1862	1862	1862	1862	0
354	20240903	135000	48348023	1862	1862	1862	1862	0
355	20240903	134900	48348023	1862	1862	1862	1862	0
356	20240903	134800	48348023	1862	1862	1862	1862	0
357	20240903	134700	48348023	1862	1862	1862	1862	0
358	20240903	134600	48348023	1862	1862	1862	1862	0
359	20240903	134500	48348023	1862	1862	1862	1862	0
360	20240903	134400	48348023	1862	1862	1862	1862	50
361	20240903	134300	48254923	1862	1862	1862	1862	40
362	20240903	134200	48180443	1853	1853	1853	1853	0
363	20240903	134100	48180443	1853	1853	1853	1853	1
364	20240903	134000	48178590	1852	1852	1852	1852	0
365	20240903	133900	48178590	1852	1852	1852	1852	0
366	20240903	133800	48178590	1852	1852	1852	1852	0
367	20240903	133700	48178590	1852	1852	1852	1852	0
368	20240903	133600	48178590	1852	1852	1852	1852	0
369	20240903	133500	48178590	1852	1852	1852	1852	0
370	20240903	133400	48178590	1852	1852	1852	1852	0
371	20240903	133300	48178590	1852	1852	1852	1852	0
372	20240903	133200	48178590	1852	1852	1852	1852	0
373	20240903	133100	48178590	1852	1852	1852	1852	80
374	20240903	133000	48030430	1852	1852	1852	1852	0
375	20240903	132900	48030430	1852	1852	1852	1852	0
376	20240903	132800	48030430	1852	1852	1852	1852	0
377	20240903	132700	48030430	1852	1852	1852	1852	0
378	20240903	132600	48030430	1852	1852	1852	1852	0
379	20240903	132500	48030430	1852	1852	1852	1852	0
380	20240903	132400	48030430	1852	1852	1852	1852	0
381	20240903	132300	48030430	1852	1852	1852	1852	0
382	20240903	132200	48030430	1852	1852	1852	1852	38
383	20240903	132100	47960054	1863	1863	1863	1863	0
384	20240903	132000	47960054	1863	1863	1863	1863	0
385	20240903	131900	47960054	1863	1863	1863	1863	0
386	20240903	131800	47960054	1863	1863	1863	1863	0
387	20240903	131700	47960054	1863	1863	1863	1863	0
388	20240903	131600	47960054	1863	1862	1863	1862	782
389	20240903	131500	46503232	1850	1850	1850	1850	0
390	20240903	131400	46503232	1850	1850	1850	1850	0
391	20240903	131300	46503232	1850	1850	1850	1850	0
392	20240903	131200	46503232	1850	1850	1850	1850	0
393	20240903	131100	46503232	1850	1850	1850	1850	0
394	20240903	131000	46503232	1850	1850	1850	1850	0
395	20240903	130900	46503232	1850	1854	1854	1850	3457
396	20240903	130800	40099984	1854	1854	1854	1854	0
397	20240903	130700	40099984	1854	1854	1854	1854	0
398	20240903	130600	40099984	1854	1861	1861	1854	3000
399	20240903	130500	34532629	1861	1861	1861	1861	1
400	20240903	130400	34530768	1865	1865	1865	1865	0
401	20240903	130300	34530768	1865	1865	1865	1865	1
402	20240903	130200	34528903	1861	1861	1861	1861	0
403	20240903	130100	34528903	1861	1865	1865	1861	1074
404	20240903	130000	32529722	1865	1865	1865	1865	0
405	20240903	125900	32529722	1865	1865	1865	1865	0
406	20240903	125800	32529722	1865	1865	1865	1865	1
407	20240903	125700	32527857	1865	1865	1865	1865	8
408	20240903	125600	32512937	1862	1862	1862	1862	0
409	20240903	125500	32512937	1862	1862	1862	1862	5
410	20240903	125400	32503627	1863	1863	1863	1863	1
411	20240903	125300	32501764	1862	1862	1862	1862	0
412	20240903	125200	32501764	1862	1862	1862	1862	0
413	20240903	125100	32501764	1862	1862	1862	1862	0
414	20240903	125000	32501764	1862	1862	1862	1862	0
415	20240903	124900	32501764	1862	1862	1862	1862	0
416	20240903	124800	32501764	1862	1862	1862	1862	0
417	20240903	124700	32501764	1862	1862	1862	1862	0
418	20240903	124600	32501764	1862	1862	1862	1862	0
419	20240903	124500	32501764	1862	1862	1862	1862	0
420	20240903	124400	32501764	1862	1862	1862	1862	0
421	20240903	124300	32501764	1862	1862	1862	1862	0
422	20240903	124200	32501764	1862	1862	1862	1862	0
423	20240903	124100	32501764	1862	1862	1862	1862	0
424	20240903	124000	32501764	1862	1862	1862	1862	1000
425	20240903	123900	30639764	1869	1869	1869	1869	0
426	20240903	123800	30639764	1869	1869	1869	1869	0
427	20240903	123700	30639764	1869	1869	1869	1869	0
428	20240903	123600	30639764	1869	1869	1869	1869	0
429	20240903	123500	30639764	1869	1869	1869	1869	0
430	20240903	123400	30639764	1869	1869	1869	1869	0
431	20240903	123300	30639764	1869	1869	1869	1869	1
432	20240903	123200	30637895	1862	1862	1862	1862	0
433	20240903	123100	30637895	1862	1863	1863	1862	1500
434	20240903	123000	27844628	1863	1863	1863	1863	0
435	20240903	122900	27844628	1863	1863	1863	1863	1000
436	20240903	122800	25981628	1863	1863	1863	1863	0
437	20240903	122700	25981628	1863	1863	1863	1863	0
438	20240903	122600	25981628	1863	1863	1863	1863	0
439	20240903	122500	25981628	1863	1863	1863	1863	143
440	20240903	122400	25715219	1862	1862	1862	1862	0
441	20240903	122300	25715219	1862	1862	1862	1862	0
442	20240903	122200	25715219	1862	1862	1862	1862	0
443	20240903	122100	25715219	1862	1862	1862	1862	0
444	20240903	122000	25715219	1862	1862	1862	1862	0
445	20240903	121900	25715219	1862	1862	1862	1862	0
446	20240903	121800	25715219	1862	1862	1862	1862	0
447	20240903	121700	25715219	1862	1862	1862	1862	0
448	20240903	121600	25715219	1862	1862	1862	1862	0
449	20240903	121500	25715219	1862	1862	1862	1862	0
450	20240903	121400	25715219	1862	1862	1862	1862	386
451	20240903	121300	24996487	1862	1862	1862	1862	0
452	20240903	121200	24996487	1862	1862	1862	1862	0
453	20240903	121100	24996487	1862	1862	1862	1862	421
454	20240903	121000	24212585	1862	1862	1862	1862	0
455	20240903	120900	24212585	1862	1862	1862	1862	0
456	20240903	120800	24212585	1862	1862	1862	1862	0
457	20240903	120700	24212585	1862	1862	1862	1862	0
458	20240903	120600	24212585	1862	1862	1862	1862	1
459	20240903	120500	24210723	1865	1865	1865	1865	0
460	20240903	120400	24210723	1865	1865	1865	1865	0
461	20240903	120300	24210723	1865	1865	1865	1865	0
462	20240903	120200	24210723	1865	1865	1865	1865	0
463	20240903	120100	24210723	1865	1865	1865	1865	0
464	20240903	120000	24210723	1865	1865	1865	1865	0
465	20240903	115900	24210723	1865	1865	1865	1865	0
466	20240903	115800	24210723	1865	1865	1865	1865	250
467	20240903	115700	23744473	1865	1865	1865	1865	0
468	20240903	115600	23744473	1865	1865	1865	1865	0
469	20240903	115500	23744473	1865	1865	1865	1865	1
470	20240903	115400	23742608	1865	1865	1865	1865	0
471	20240903	115300	23742608	1865	1865	1865	1865	0
472	20240903	115200	23742608	1865	1865	1865	1865	0
473	20240903	115100	23742608	1865	1865	1865	1865	72
474	20240903	115000	23608328	1865	1865	1865	1865	1200
475	20240903	114900	21370328	1865	1865	1865	1865	0
476	20240903	114800	21370328	1865	1865	1865	1865	2
477	20240903	114700	21366598	1873	1873	1873	1873	0
478	20240903	114600	21366598	1873	1873	1873	1873	3
479	20240903	114500	21360979	1873	1873	1873	1873	0
480	20240903	114400	21360979	1873	1873	1873	1873	1
481	20240903	114300	21359106	1873	1873	1873	1873	12
482	20240903	114200	21336630	1873	1873	1873	1873	0
483	20240903	114100	21336630	1873	1873	1873	1873	10
484	20240903	114000	21317900	1865	1865	1865	1865	0
485	20240903	113900	21317900	1865	1865	1865	1865	0
486	20240903	113800	21317900	1865	1865	1865	1865	3
487	20240903	113700	21312305	1873	1873	1873	1873	0
488	20240903	113600	21312305	1873	1870	1873	1870	14
489	20240903	113500	21286086	1870	1870	1870	1870	0
490	20240903	113400	21286086	1870	1870	1870	1870	19
491	20240903	113300	21250556	1870	1870	1870	1870	0
492	20240903	113200	21250556	1870	1870	1870	1870	0
493	20240903	113100	21250556	1870	1870	1870	1870	0
494	20240903	113000	21250556	1870	1870	1870	1870	0
495	20240903	112900	21250556	1870	1870	1870	1870	0
496	20240903	112800	21250556	1870	1870	1870	1870	0
497	20240903	112700	21250556	1870	1870	1870	1870	0
498	20240903	112600	21250556	1870	1870	1870	1870	10
499	20240903	112500	21231856	1872	1872	1872	1872	0
500	20240903	112400	21231856	1872	1872	1872	1872	2
501	20240903	112300	21228112	1872	1872	1872	1872	38
502	20240903	112200	21156976	1873	1873	1873	1873	0
503	20240903	112100	21156976	1873	1873	1873	1873	0
504	20240903	112000	21156976	1873	1873	1873	1873	0
505	20240903	111900	21156976	1873	1873	1873	1873	0
506	20240903	111800	21156976	1873	1873	1873	1873	400
507	20240903	111700	20407776	1873	1873	1873	1873	0
508	20240903	111600	20407776	1873	1873	1873	1873	0
509	20240903	111500	20407776	1873	1873	1873	1873	1
510	20240903	111400	20405903	1865	1865	1865	1865	0
511	20240903	111300	20405903	1865	1865	1865	1865	0
512	20240903	111200	20405903	1865	1866	1866	1865	208
513	20240903	111100	20017965	1866	1866	1866	1866	0
514	20240903	111000	20017965	1866	1866	1866	1866	0
515	20240903	110900	20017965	1866	1866	1866	1866	0
516	20240903	110800	20017965	1866	1866	1866	1866	0
517	20240903	110700	20017965	1866	1866	1866	1866	0
518	20240903	110600	20017965	1866	1866	1866	1866	0
519	20240903	110500	20017965	1866	1866	1866	1866	0
520	20240903	110400	20017965	1866	1866	1866	1866	0
521	20240903	110300	20017965	1866	1867	1867	1866	2000
522	20240903	110200	16285947	1867	1867	1867	1867	0
523	20240903	110100	16285947	1867	1867	1867	1867	205
524	20240903	110000	15903212	1874	1874	1874	1874	7
525	20240903	105900	15890094	1874	1874	1874	1874	0
526	20240903	105800	15890094	1874	1874	1874	1874	0
527	20240903	105700	15890094	1874	1874	1874	1874	1
528	20240903	105600	15888220	1867	1867	1867	1867	3
529	20240903	105500	15882619	1874	1874	1874	1874	2
530	20240903	105400	15878871	1874	1874	1874	1874	2
531	20240903	105300	15875123	1870	1870	1870	1870	0
532	20240903	105200	15875123	1870	1870	1870	1870	1497
533	20240903	105100	13075733	1871	1871	1871	1871	0
534	20240903	105000	13075733	1871	1871	1871	1871	0
535	20240903	104900	13075733	1871	1871	1871	1871	9
536	20240903	104800	13058894	1874	1874	1874	1874	0
537	20240903	104700	13058894	1874	1874	1874	1874	0
538	20240903	104600	13058894	1874	1874	1874	1874	0
539	20240903	104500	13058894	1874	1874	1874	1874	0
540	20240903	104400	13058894	1874	1874	1874	1874	0
541	20240903	104300	13058894	1874	1874	1874	1874	0
542	20240903	104200	13058894	1874	1874	1874	1874	0
543	20240903	104100	13058894	1874	1874	1874	1874	0
544	20240903	104000	13058894	1874	1874	1874	1874	0
545	20240903	103900	13058894	1874	1874	1874	1874	0
546	20240903	103800	13058894	1874	1874	1874	1874	0
547	20240903	103700	13058894	1874	1874	1874	1874	0
548	20240903	103600	13058894	1874	1874	1874	1874	0
549	20240903	103500	13058894	1874	1874	1874	1874	0
550	20240903	103400	13058894	1874	1874	1874	1874	0
551	20240903	103300	13058894	1874	1874	1874	1874	0
552	20240903	103200	13058894	1874	1874	1874	1874	0
553	20240903	103100	13058894	1874	1874	1874	1874	0
554	20240903	103000	13058894	1874	1874	1874	1874	0
555	20240903	102900	13058894	1874	1874	1874	1874	1500
556	20240903	102800	10247894	1875	1875	1875	1875	0
557	20240903	102700	10247894	1875	1875	1875	1875	0
558	20240903	102600	10247894	1875	1875	1875	1875	0
559	20240903	102500	10247894	1875	1875	1875	1875	0
560	20240903	102400	10247894	1875	1875	1875	1875	0
561	20240903	102300	10247894	1875	1875	1875	1875	0
562	20240903	102200	10247894	1875	1875	1875	1875	0
563	20240903	102100	10247894	1875	1875	1875	1875	0
564	20240903	102000	10247894	1875	1875	1875	1875	0
565	20240903	101900	10247894	1875	1875	1875	1875	0
566	20240903	101800	10247894	1875	1875	1875	1875	0
567	20240903	101700	10247894	1875	1875	1875	1875	0
568	20240903	101600	10247894	1875	1875	1875	1875	0
569	20240903	101500	10247894	1875	1875	1875	1875	0
570	20240903	101400	10247894	1875	1875	1875	1875	0
571	20240903	101300	10247894	1875	1875	1875	1875	0
572	20240903	101200	10247894	1875	1875	1875	1875	0
573	20240903	101100	10247894	1875	1875	1875	1875	0
574	20240903	101000	10247894	1875	1875	1875	1875	0
575	20240903	100900	10247894	1875	1875	1875	1875	0
576	20240903	100800	10247894	1875	1875	1875	1875	0
577	20240903	100700	10247894	1875	1875	1875	1875	0
578	20240903	100600	10247894	1875	1875	1875	1875	11
579	20240903	100500	10227269	1876	1876	1876	1876	0
580	20240903	100400	10227269	1876	1876	1876	1876	0
581	20240903	100300	10227269	1876	1876	1876	1876	0
582	20240903	100200	10227269	1876	1876	1876	1876	2
583	20240903	100100	10223517	1870	1870	1870	1870	0
584	20240903	100000	10223517	1870	1870	1870	1870	0
585	20240903	095900	10223517	1870	1870	1870	1870	0
586	20240903	095800	10223517	1870	1870	1870	1870	0
587	20240903	095700	10223517	1870	1870	1870	1870	181
588	20240903	095600	9885047	1870	1870	1870	1870	30
589	20240903	095500	9828947	1870	1870	1870	1870	0
590	20240903	095400	9828947	1870	1870	1870	1870	0
591	20240903	095300	9828947	1870	1870	1870	1870	0
592	20240903	095200	9828947	1870	1870	1870	1870	50
593	20240903	095100	9735447	1878	1878	1878	1878	0
594	20240903	095000	9735447	1878	1878	1878	1878	0
595	20240903	094900	9735447	1878	1878	1878	1878	0
596	20240903	094800	9735447	1878	1877	1878	1877	1000
597	20240903	094700	7858282	1877	1877	1877	1877	4
598	20240903	094600	7850774	1877	1877	1877	1877	0
599	20240903	094500	7850774	1877	1877	1877	1877	0
600	20240903	094400	7850774	1877	1876	1877	1876	500
601	20240903	094300	6912527	1876	1876	1876	1876	5
602	20240903	094200	6903147	1876	1876	1876	1876	10
603	20240903	094100	6884387	1873	1873	1873	1873	0
604	20240903	094000	6884387	1873	1878	1878	1873	25
605	20240903	093900	6837512	1878	1878	1878	1878	4
606	20240903	093800	6830000	1878	1873	1878	1873	63
607	20240903	093700	6711996	1870	1870	1870	1870	0
608	20240903	093600	6711996	1870	1870	1870	1870	0
609	20240903	093500	6711996	1870	1870	1870	1870	5
610	20240903	093400	6702646	1870	1869	1870	1869	169
611	20240903	093300	6386639	1870	1870	1870	1870	0
612	20240903	093200	6386639	1870	1870	1870	1870	0
613	20240903	093100	6386639	1870	1870	1870	1870	0
614	20240903	093000	6386639	1870	1870	1870	1870	0
615	20240903	092900	6386639	1870	1870	1870	1870	0
616	20240903	092800	6386639	1870	1870	1870	1870	0
617	20240903	092700	6386639	1870	1870	1870	1870	0
618	20240903	092600	6386639	1870	1870	1870	1870	0
619	20240903	092500	6386639	1870	1869	1870	1869	30
620	20240903	092400	6330559	1869	1869	1869	1869	0
621	20240903	092300	6330559	1869	1869	1869	1869	0
622	20240903	092200	6330559	1869	1869	1869	1869	20
623	20240903	092100	6293179	1870	1868	1870	1868	110
624	20240903	092000	6087502	1868	1868	1868	1868	0
625	20240903	091900	6087502	1868	1865	1868	1865	140
626	20240903	091800	5826282	1860	1860	1860	1860	0
627	20240903	091700	5826282	1860	1860	1860	1860	162
628	20240903	091600	5524962	1860	1860	1860	1860	0
629	20240903	091500	5524962	1860	1860	1860	1860	0
630	20240903	091400	5524962	1860	1860	1860	1860	0
631	20240903	091300	5524962	1860	1860	1860	1860	0
632	20240903	091200	5524962	1860	1860	1860	1860	0
633	20240903	091100	5524962	1860	1859	1860	1859	373
634	20240903	091000	4831554	1854	1854	1854	1854	300
635	20240903	090900	4275354	1854	1854	1854	1854	0
636	20240903	090800	4275354	1854	1854	1854	1854	0
637	20240903	090700	4275354	1854	1854	1854	1854	0
638	20240903	090600	4275354	1854	1854	1854	1854	0
639	20240903	090500	4275354	1854	1855	1855	1854	1973
640	20240903	090400	617382	1854	1854	1854	1854	0
641	20240903	090300	617382	1854	1854	1854	1854	0
642	20240903	090200	617382	1854	1854	1854	1854	0
643	20240903	090100	617382	1854	1854	1854	1854	0
644	20240903	090000	617382	1854	1854	1854	1854	333