KissMeData/067000/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194200	71698059	1679	1679	1679	1679	1249
3	20240910	194100	71698059	1679	1679	1679	1679	0
4	20240910	194000	71698059	1679	1679	1679	1679	0
5	20240910	193900	71698059	1679	1679	1679	1679	0
6	20240910	193800	71698059	1679	1679	1679	1679	0
7	20240910	193700	71698059	1679	1679	1679	1679	0
8	20240910	193600	71698059	1679	1679	1679	1679	0
9	20240910	193500	71698059	1679	1679	1679	1679	0
10	20240910	193400	71698059	1679	1679	1679	1679	0
11	20240910	193300	71698059	1679	1679	1679	1679	0
12	20240910	193200	71698059	1679	1679	1679	1679	0
13	20240910	193100	71698059	1679	1679	1679	1679	0
14	20240910	193000	71698059	1679	1679	1679	1679	0
15	20240910	192900	71698059	1679	1679	1679	1679	0
16	20240910	192800	71698059	1679	1679	1679	1679	0
17	20240910	192700	71698059	1679	1679	1679	1679	0
18	20240910	192600	71698059	1679	1679	1679	1679	0
19	20240910	192500	71698059	1679	1679	1679	1679	0
20	20240910	192400	71698059	1679	1679	1679	1679	0
21	20240910	192300	71698059	1679	1679	1679	1679	0
22	20240910	192200	71698059	1679	1679	1679	1679	0
23	20240910	192100	71698059	1679	1679	1679	1679	0
24	20240910	192000	71698059	1679	1679	1679	1679	0
25	20240910	191900	71698059	1679	1679	1679	1679	0
26	20240910	191800	71698059	1679	1679	1679	1679	0
27	20240910	191700	71698059	1679	1679	1679	1679	0
28	20240910	191600	71698059	1679	1679	1679	1679	0
29	20240910	191500	71698059	1679	1679	1679	1679	0
30	20240910	191400	71698059	1679	1679	1679	1679	0
31	20240910	191300	71698059	1679	1679	1679	1679	0
32	20240910	191200	71698059	1679	1679	1679	1679	1249
33	20240910	191100	71698059	1679	1679	1679	1679	0
34	20240910	191000	71698059	1679	1679	1679	1679	0
35	20240910	190900	71698059	1679	1679	1679	1679	0
36	20240910	190800	71698059	1679	1679	1679	1679	0
37	20240910	190700	71698059	1679	1679	1679	1679	0
38	20240910	190600	71698059	1679	1679	1679	1679	0
39	20240910	190500	71698059	1679	1679	1679	1679	0
40	20240910	190400	71698059	1679	1679	1679	1679	0
41	20240910	190300	71698059	1679	1679	1679	1679	0
42	20240910	190200	71698059	1679	1679	1679	1679	0
43	20240910	190100	71698059	1679	1679	1679	1679	0
44	20240910	190000	71698059	1679	1679	1679	1679	0
45	20240910	185900	71698059	1679	1679	1679	1679	0
46	20240910	185800	71698059	1679	1679	1679	1679	0
47	20240910	185700	71698059	1679	1679	1679	1679	0
48	20240910	185600	71698059	1679	1679	1679	1679	0
49	20240910	185500	71698059	1679	1679	1679	1679	0
50	20240910	185400	71698059	1679	1679	1679	1679	0
51	20240910	185300	71698059	1679	1679	1679	1679	0
52	20240910	185200	71698059	1679	1679	1679	1679	0
53	20240910	185100	71698059	1679	1679	1679	1679	0
54	20240910	185000	71698059	1679	1679	1679	1679	0
55	20240910	184900	71698059	1679	1679	1679	1679	0
56	20240910	184800	71698059	1679	1679	1679	1679	0
57	20240910	184700	71698059	1679	1679	1679	1679	0
58	20240910	184600	71698059	1679	1679	1679	1679	0
59	20240910	184500	71698059	1679	1679	1679	1679	0
60	20240910	184400	71698059	1679	1679	1679	1679	0
61	20240910	184300	71698059	1679	1679	1679	1679	0
62	20240910	184200	71698059	1679	1679	1679	1679	1249
63	20240910	184100	71698059	1679	1679	1679	1679	0
64	20240910	184000	71698059	1679	1679	1679	1679	0
65	20240910	183900	71698059	1679	1679	1679	1679	0
66	20240910	183800	71698059	1679	1679	1679	1679	0
67	20240910	183700	71698059	1679	1679	1679	1679	0
68	20240910	183600	71698059	1679	1679	1679	1679	0
69	20240910	183500	71698059	1679	1679	1679	1679	0
70	20240910	183400	71698059	1679	1679	1679	1679	0
71	20240910	183300	71698059	1679	1679	1679	1679	0
72	20240910	183200	71698059	1679	1679	1679	1679	0
73	20240910	183100	71698059	1679	1679	1679	1679	0
74	20240910	183000	71698059	1679	1679	1679	1679	0
75	20240910	182900	71698059	1679	1679	1679	1679	0
76	20240910	182800	71698059	1679	1679	1679	1679	0
77	20240910	182700	71698059	1679	1679	1679	1679	0
78	20240910	182600	71698059	1679	1679	1679	1679	0
79	20240910	182500	71698059	1679	1679	1679	1679	0
80	20240910	182400	71698059	1679	1679	1679	1679	0
81	20240910	182300	71698059	1679	1679	1679	1679	0
82	20240910	182200	71698059	1679	1679	1679	1679	0
83	20240910	182100	71698059	1679	1679	1679	1679	0
84	20240910	182000	71698059	1679	1679	1679	1679	0
85	20240910	181900	71698059	1679	1679	1679	1679	0
86	20240910	181800	71698059	1679	1679	1679	1679	0
87	20240910	181700	71698059	1679	1679	1679	1679	0
88	20240910	181600	71698059	1679	1679	1679	1679	0
89	20240910	181500	71698059	1679	1679	1679	1679	0
90	20240910	181400	71698059	1679	1679	1679	1679	0
91	20240910	181300	71698059	1679	1679	1679	1679	0
92	20240910	181200	71698059	1679	1679	1679	1679	1249
93	20240910	181100	71698059	1679	1679	1679	1679	0
94	20240910	181000	71698059	1679	1679	1679	1679	0
95	20240910	180900	71698059	1679	1679	1679	1679	0
96	20240910	180800	71698059	1679	1679	1679	1679	0
97	20240910	180700	71698059	1679	1679	1679	1679	0
98	20240910	180600	71698059	1679	1679	1679	1679	0
99	20240910	180500	71698059	1679	1679	1679	1679	0
100	20240910	180400	71698059	1679	1679	1679	1679	0
101	20240910	180300	71698059	1679	1679	1679	1679	0
102	20240910	180200	71698059	1679	1679	1679	1679	0
103	20240910	180100	71698059	1679	1679	1679	1679	0
104	20240910	180000	71698059	1679	1679	1679	1679	0
105	20240910	175900	71698059	1679	1679	1679	1679	0
106	20240910	175800	71698059	1679	1679	1679	1679	0
107	20240910	175700	71698059	1679	1679	1679	1679	0
108	20240910	175600	71698059	1679	1679	1679	1679	0
109	20240910	175500	71698059	1679	1679	1679	1679	0
110	20240910	175400	71698059	1679	1679	1679	1679	0
111	20240910	175300	71698059	1679	1679	1679	1679	0
112	20240910	175200	71698059	1679	1679	1679	1679	0
113	20240910	175100	71698059	1679	1679	1679	1679	0
114	20240910	175000	71698059	1679	1679	1679	1679	0
115	20240910	174900	71698059	1679	1679	1679	1679	0
116	20240910	174800	71698059	1679	1679	1679	1679	0
117	20240910	174700	71698059	1679	1679	1679	1679	0
118	20240910	174600	71698059	1679	1679	1679	1679	0
119	20240910	174500	71698059	1679	1679	1679	1679	0
120	20240910	174400	71698059	1679	1679	1679	1679	0
121	20240910	174300	71698059	1679	1679	1679	1679	0
122	20240910	174200	71698059	1679	1679	1679	1679	1249
123	20240910	174100	71698059	1679	1679	1679	1679	0
124	20240910	174000	71698059	1679	1679	1679	1679	0
125	20240910	173900	71698059	1679	1679	1679	1679	0
126	20240910	173800	71698059	1679	1679	1679	1679	0
127	20240910	173700	71698059	1679	1679	1679	1679	0
128	20240910	173600	71698059	1679	1679	1679	1679	0
129	20240910	173500	71698059	1679	1679	1679	1679	0
130	20240910	173400	71698059	1679	1679	1679	1679	0
131	20240910	173300	71698059	1679	1679	1679	1679	0
132	20240910	173200	71698059	1679	1679	1679	1679	0
133	20240910	173100	71698059	1679	1679	1679	1679	0
134	20240910	173000	71698059	1679	1679	1679	1679	0
135	20240910	172900	71698059	1679	1679	1679	1679	0
136	20240910	172800	71698059	1679	1679	1679	1679	0
137	20240910	172700	71698059	1679	1679	1679	1679	0
138	20240910	172600	71698059	1679	1679	1679	1679	0
139	20240910	172500	71698059	1679	1679	1679	1679	0
140	20240910	172400	71698059	1679	1679	1679	1679	0
141	20240910	172300	71698059	1679	1679	1679	1679	0
142	20240910	172200	71698059	1679	1679	1679	1679	0
143	20240910	172100	71698059	1679	1679	1679	1679	0
144	20240910	172000	71698059	1679	1679	1679	1679	0
145	20240910	171900	71698059	1679	1679	1679	1679	0
146	20240910	171800	71698059	1679	1679	1679	1679	0
147	20240910	171700	71698059	1679	1679	1679	1679	0
148	20240910	171600	71698059	1679	1679	1679	1679	0
149	20240910	171500	71698059	1679	1679	1679	1679	0
150	20240910	171400	71698059	1679	1679	1679	1679	0
151	20240910	171300	71698059	1679	1679	1679	1679	0
152	20240910	171200	71698059	1679	1679	1679	1679	1249
153	20240910	171100	71698059	1679	1679	1679	1679	0
154	20240910	171000	71698059	1679	1679	1679	1679	0
155	20240910	170900	71698059	1679	1679	1679	1679	0
156	20240910	170800	71698059	1679	1679	1679	1679	0
157	20240910	170700	71698059	1679	1679	1679	1679	0
158	20240910	170600	71698059	1679	1679	1679	1679	0
159	20240910	170500	71698059	1679	1679	1679	1679	0
160	20240910	170400	71698059	1679	1679	1679	1679	0
161	20240910	170300	71698059	1679	1679	1679	1679	0
162	20240910	170200	71698059	1679	1679	1679	1679	0
163	20240910	170100	71698059	1679	1679	1679	1679	0
164	20240910	170000	71698059	1679	1679	1679	1679	0
165	20240910	165900	71698059	1679	1679	1679	1679	0
166	20240910	165800	71698059	1679	1679	1679	1679	0
167	20240910	165700	71698059	1679	1679	1679	1679	0
168	20240910	165600	71698059	1679	1679	1679	1679	0
169	20240910	165500	71698059	1679	1679	1679	1679	0
170	20240910	165400	71698059	1679	1679	1679	1679	0
171	20240910	165300	71698059	1679	1679	1679	1679	0
172	20240910	165200	71698059	1679	1679	1679	1679	0
173	20240910	165100	71698059	1679	1679	1679	1679	0
174	20240910	165000	71698059	1679	1679	1679	1679	0
175	20240910	164900	71698059	1679	1679	1679	1679	0
176	20240910	164800	71698059	1679	1679	1679	1679	0
177	20240910	164700	71698059	1679	1679	1679	1679	0
178	20240910	164600	71698059	1679	1679	1679	1679	0
179	20240910	164500	71698059	1679	1679	1679	1679	0
180	20240910	164400	71698059	1679	1679	1679	1679	0
181	20240910	164300	71698059	1679	1679	1679	1679	0
182	20240910	164200	71698059	1679	1679	1679	1679	1249
183	20240910	164100	71698059	1679	1679	1679	1679	0
184	20240910	164000	71698059	1679	1679	1679	1679	0
185	20240910	163900	71698059	1679	1679	1679	1679	0
186	20240910	163800	71698059	1679	1679	1679	1679	0
187	20240910	163700	71698059	1679	1679	1679	1679	0
188	20240910	163600	71698059	1679	1679	1679	1679	0
189	20240910	163500	71698059	1679	1679	1679	1679	0
190	20240910	163400	71698059	1679	1679	1679	1679	0
191	20240910	163300	71698059	1679	1679	1679	1679	0
192	20240910	163200	71698059	1679	1679	1679	1679	0
193	20240910	163100	71698059	1679	1679	1679	1679	0
194	20240910	163000	71698059	1679	1679	1679	1679	0
195	20240910	162900	71698059	1679	1679	1679	1679	0
196	20240910	162800	71698059	1679	1679	1679	1679	0
197	20240910	162700	71698059	1679	1679	1679	1679	0
198	20240910	162600	71698059	1679	1679	1679	1679	0
199	20240910	162500	71698059	1679	1679	1679	1679	0
200	20240910	162400	71698059	1679	1679	1679	1679	0
201	20240910	162300	71698059	1679	1679	1679	1679	0
202	20240910	162200	71698059	1679	1679	1679	1679	0
203	20240910	162100	71698059	1679	1679	1679	1679	0
204	20240910	162000	71698059	1679	1679	1679	1679	0
205	20240910	161900	71698059	1679	1679	1679	1679	0
206	20240910	161800	71698059	1679	1679	1679	1679	0
207	20240910	161700	71698059	1679	1679	1679	1679	0
208	20240910	161600	71698059	1679	1679	1679	1679	0
209	20240910	161500	71698059	1679	1679	1679	1679	0
210	20240910	161400	71698059	1679	1679	1679	1679	0
211	20240910	161300	71698059	1679	1679	1679	1679	0
212	20240910	161200	71698059	1679	1679	1679	1679	1249
213	20240910	161100	71698059	1679	1679	1679	1679	0
214	20240910	161000	71698059	1679	1679	1679	1679	0
215	20240910	160900	71698059	1679	1679	1679	1679	0
216	20240910	160800	71698059	1679	1679	1679	1679	0
217	20240910	160700	71698059	1679	1679	1679	1679	0
218	20240910	160600	71698059	1679	1679	1679	1679	0
219	20240910	160500	71698059	1679	1679	1679	1679	0
220	20240910	160400	71698059	1679	1679	1679	1679	0
221	20240910	160300	71698059	1679	1679	1679	1679	0
222	20240910	160200	71698059	1679	1679	1679	1679	0
223	20240910	160100	71698059	1679	1679	1679	1679	0
224	20240910	160000	71698059	1679	1679	1679	1679	0
225	20240910	155900	71698059	1679	1679	1679	1679	0
226	20240910	155800	71698059	1679	1679	1679	1679	0
227	20240910	155700	71698059	1679	1679	1679	1679	0
228	20240910	155600	71698059	1679	1679	1679	1679	0
229	20240910	155500	71698059	1679	1679	1679	1679	0
230	20240910	155400	71698059	1679	1679	1679	1679	0
231	20240910	155300	71698059	1679	1679	1679	1679	0
232	20240910	155200	71698059	1679	1679	1679	1679	0
233	20240910	155100	71698059	1679	1679	1679	1679	0
234	20240910	155000	71698059	1679	1679	1679	1679	0
235	20240910	154900	71698059	1679	1679	1679	1679	0
236	20240910	154800	71698059	1679	1679	1679	1679	0
237	20240910	154700	71698059	1679	1679	1679	1679	0
238	20240910	154600	71698059	1679	1679	1679	1679	0
239	20240910	154500	71698059	1679	1679	1679	1679	0
240	20240910	154400	71698059	1679	1679	1679	1679	0
241	20240910	154300	71698059	1679	1679	1679	1679	0
242	20240910	154200	71698059	1679	1679	1679	1679	1249
243	20240910	154100	71698059	1679	1679	1679	1679	0
244	20240910	154000	71698059	1679	1679	1679	1679	0
245	20240910	153900	71698059	1679	1679	1679	1679	0
246	20240910	153800	71698059	1679	1679	1679	1679	0
247	20240910	153700	71698059	1679	1679	1679	1679	0
248	20240910	153600	71698059	1679	1679	1679	1679	0
249	20240910	153500	71698059	1679	1679	1679	1679	0
250	20240910	153400	71698059	1679	1679	1679	1679	0
251	20240910	153300	71698059	1679	1679	1679	1679	0
252	20240910	153200	71698059	1679	1679	1679	1679	0
253	20240910	153100	71698059	1679	1679	1679	1679	0
254	20240910	153000	71698059	1679	1679	1679	1679	1249
255	20240910	152900	69600988	1678	1678	1678	1678	0
256	20240910	152800	69600988	1678	1678	1678	1678	0
257	20240910	152700	69600988	1678	1678	1678	1678	0
258	20240910	152600	69600988	1678	1678	1678	1678	0
259	20240910	152500	69600988	1678	1678	1678	1678	0
260	20240910	152400	69600988	1678	1678	1678	1678	0
261	20240910	152300	69600988	1678	1678	1678	1678	0
262	20240910	152200	69600988	1678	1678	1678	1678	0
263	20240910	152100	69600988	1678	1678	1678	1678	0
264	20240910	152000	69600988	1678	1678	1678	1678	0
265	20240910	151900	69600988	1678	1678	1678	1678	1070
266	20240910	151800	67805528	1680	1680	1680	1680	0
267	20240910	151700	67805528	1680	1680	1680	1680	0
268	20240910	151600	67805528	1680	1680	1680	1680	0
269	20240910	151500	67805528	1680	1680	1680	1680	0
270	20240910	151400	67805528	1680	1680	1680	1680	0
271	20240910	151300	67805528	1680	1680	1680	1680	1
272	20240910	151200	67803848	1680	1680	1680	1680	0
273	20240910	151100	67803848	1680	1680	1680	1680	0
274	20240910	151000	67803848	1680	1680	1680	1680	0
275	20240910	150900	67803848	1680	1680	1680	1680	0
276	20240910	150800	67803848	1680	1680	1680	1680	1
277	20240910	150700	67802168	1678	1678	1678	1678	2
278	20240910	150600	67798812	1678	1678	1678	1678	36
279	20240910	150500	67738404	1680	1680	1680	1680	147
280	20240910	150400	67491444	1678	1678	1678	1678	0
281	20240910	150300	67491444	1678	1678	1678	1678	0
282	20240910	150200	67491444	1678	1678	1678	1678	0
283	20240910	150100	67491444	1678	1678	1678	1678	0
284	20240910	150000	67491444	1678	1678	1678	1678	4
285	20240910	145900	67484732	1680	1680	1680	1680	100
286	20240910	145800	67316732	1680	1680	1680	1680	0
287	20240910	145700	67316732	1680	1680	1680	1680	0
288	20240910	145600	67316732	1680	1680	1680	1680	100
289	20240910	145500	67148732	1678	1678	1678	1678	0
290	20240910	145400	67148732	1678	1678	1678	1678	0
291	20240910	145300	67148732	1678	1678	1678	1678	0
292	20240910	145200	67148732	1678	1678	1678	1678	600
293	20240910	145100	66141932	1680	1680	1680	1680	0
294	20240910	145000	66141932	1680	1680	1680	1680	596
295	20240910	144900	65140652	1678	1678	1678	1678	0
296	20240910	144800	65140652	1678	1678	1678	1678	0
297	20240910	144700	65140652	1678	1678	1678	1678	0
298	20240910	144600	65140652	1678	1678	1678	1678	17
299	20240910	144500	65112126	1678	1678	1678	1678	78
300	20240910	144400	64981242	1678	1678	1678	1678	0
301	20240910	144300	64981242	1678	1680	1680	1678	40
302	20240910	144200	64914120	1680	1680	1680	1680	0
303	20240910	144100	64914120	1680	1680	1680	1680	0
304	20240910	144000	64914120	1680	1680	1680	1680	1
305	20240910	143900	64912440	1678	1678	1678	1678	0
306	20240910	143800	64912440	1678	1678	1678	1678	0
307	20240910	143700	64912440	1678	1678	1678	1678	0
308	20240910	143600	64912440	1678	1678	1678	1678	0
309	20240910	143500	64912440	1678	1678	1678	1678	0
310	20240910	143400	64912440	1678	1678	1678	1678	20
311	20240910	143300	64878880	1678	1678	1678	1678	1
312	20240910	143200	64877202	1679	1679	1679	1679	570
313	20240910	143100	63920172	1679	1679	1679	1679	200
314	20240910	143000	63584372	1679	1679	1679	1679	52
315	20240910	142900	63497064	1679	1679	1679	1679	0
316	20240910	142800	63497064	1679	1679	1679	1679	0
317	20240910	142700	63497064	1679	1679	1679	1679	0
318	20240910	142600	63497064	1679	1679	1679	1679	0
319	20240910	142500	63497064	1679	1679	1679	1679	0
320	20240910	142400	63497064	1679	1679	1679	1679	0
321	20240910	142300	63497064	1679	1679	1679	1679	148
322	20240910	142200	63248572	1679	1679	1679	1679	1
323	20240910	142100	63246893	1679	1679	1679	1679	0
324	20240910	142000	63246893	1679	1679	1679	1679	62
325	20240910	141900	63142795	1679	1679	1679	1679	5
326	20240910	141800	63134400	1677	1677	1677	1677	0
327	20240910	141700	63134400	1677	1677	1677	1677	0
328	20240910	141600	63134400	1677	1677	1677	1677	0
329	20240910	141500	63134400	1677	1677	1677	1677	0
330	20240910	141400	63134400	1677	1677	1677	1677	0
331	20240910	141300	63134400	1677	1677	1677	1677	0
332	20240910	141200	63134400	1677	1677	1677	1677	0
333	20240910	141100	63134400	1677	1677	1677	1677	0
334	20240910	141000	63134400	1677	1677	1677	1677	0
335	20240910	140900	63134400	1677	1677	1677	1677	0
336	20240910	140800	63134400	1677	1677	1677	1677	0
337	20240910	140700	63134400	1677	1677	1677	1677	0
338	20240910	140600	63134400	1677	1677	1677	1677	3
339	20240910	140500	63129369	1679	1679	1679	1679	0
340	20240910	140400	63129369	1679	1679	1679	1679	100
341	20240910	140300	62961469	1679	1679	1679	1679	0
342	20240910	140200	62961469	1679	1679	1679	1679	0
343	20240910	140100	62961469	1679	1679	1679	1679	0
344	20240910	140000	62961469	1679	1679	1679	1679	0
345	20240910	135900	62961469	1679	1679	1679	1679	0
346	20240910	135800	62961469	1679	1679	1679	1679	2
347	20240910	135700	62958111	1679	1679	1679	1679	1
348	20240910	135600	62956432	1679	1679	1679	1679	0
349	20240910	135500	62956432	1679	1679	1679	1679	0
350	20240910	135400	62956432	1679	1679	1679	1679	0
351	20240910	135300	62956432	1679	1679	1679	1679	1
352	20240910	135200	62954753	1679	1679	1679	1679	535
353	20240910	135100	62056488	1680	1680	1680	1680	0
354	20240910	135000	62056488	1680	1680	1680	1680	0
355	20240910	134900	62056488	1680	1680	1680	1680	0
356	20240910	134800	62056488	1680	1680	1680	1680	16
357	20240910	134700	62029608	1680	1680	1680	1680	0
358	20240910	134600	62029608	1680	1680	1680	1680	0
359	20240910	134500	62029608	1680	1680	1680	1680	0
360	20240910	134400	62029608	1680	1680	1680	1680	9
361	20240910	134300	62014488	1680	1680	1680	1680	1
362	20240910	134200	62012808	1677	1677	1677	1677	103
363	20240910	134100	61840077	1681	1681	1681	1681	0
364	20240910	134000	61840077	1681	1681	1681	1681	0
365	20240910	133900	61840077	1681	1681	1681	1681	0
366	20240910	133800	61840077	1681	1681	1681	1681	1
367	20240910	133700	61838396	1680	1680	1680	1680	100
368	20240910	133600	61670396	1680	1680	1680	1680	0
369	20240910	133500	61670396	1680	1680	1680	1680	0
370	20240910	133400	61670396	1680	1680	1680	1680	1
371	20240910	133300	61668716	1680	1680	1680	1680	0
372	20240910	133200	61668716	1680	1680	1680	1680	1
373	20240910	133100	61667036	1680	1680	1680	1680	1
374	20240910	133000	61665356	1677	1677	1677	1677	0
375	20240910	132900	61665356	1677	1677	1677	1677	0
376	20240910	132800	61665356	1677	1677	1677	1677	0
377	20240910	132700	61665356	1677	1677	1677	1677	0
378	20240910	132600	61665356	1677	1677	1677	1677	240
379	20240910	132500	61262876	1677	1677	1677	1677	0
380	20240910	132400	61262876	1677	1677	1677	1677	0
381	20240910	132300	61262876	1677	1677	1677	1677	43
382	20240910	132200	61190765	1677	1677	1677	1677	0
383	20240910	132100	61190765	1677	1677	1677	1677	0
384	20240910	132000	61190765	1677	1677	1677	1677	0
385	20240910	131900	61190765	1677	1677	1677	1677	200
386	20240910	131800	60855365	1677	1677	1677	1677	0
387	20240910	131700	60855365	1677	1677	1677	1677	31
388	20240910	131600	60803378	1682	1682	1682	1682	0
389	20240910	131500	60803378	1682	1682	1682	1682	0
390	20240910	131400	60803378	1682	1677	1682	1677	130
391	20240910	131300	60584868	1682	1682	1682	1682	0
392	20240910	131200	60584868	1682	1682	1682	1682	950
393	20240910	131100	58986968	1682	1682	1682	1682	0
394	20240910	131000	58986968	1682	1682	1682	1682	1
395	20240910	130900	58985286	1677	1679	1679	1677	42
396	20240910	130800	58914850	1677	1677	1677	1677	0
397	20240910	130700	58914850	1677	1677	1677	1677	29
398	20240910	130600	58866217	1677	1677	1677	1677	494
399	20240910	130500	58037779	1682	1682	1682	1682	0
400	20240910	130400	58037779	1682	1682	1682	1682	0
401	20240910	130300	58037779	1682	1682	1682	1682	0
402	20240910	130200	58037779	1682	1682	1682	1682	0
403	20240910	130100	58037779	1682	1682	1682	1682	0
404	20240910	130000	58037779	1682	1682	1682	1682	0
405	20240910	125900	58037779	1682	1682	1682	1682	0
406	20240910	125800	58037779	1682	1682	1682	1682	0
407	20240910	125700	58037779	1682	1682	1682	1682	0
408	20240910	125600	58037779	1682	1682	1682	1682	0
409	20240910	125500	58037779	1682	1682	1682	1682	0
410	20240910	125400	58037779	1682	1682	1682	1682	0
411	20240910	125300	58037779	1682	1682	1682	1682	0
412	20240910	125200	58037779	1682	1682	1682	1682	300
413	20240910	125100	57533179	1683	1683	1683	1683	0
414	20240910	125000	57533179	1683	1683	1683	1683	0
415	20240910	124900	57533179	1683	1683	1683	1683	0
416	20240910	124800	57533179	1683	1683	1683	1683	0
417	20240910	124700	57533179	1683	1683	1683	1683	5
418	20240910	124600	57524764	1683	1683	1683	1683	1
419	20240910	124500	57523081	1676	1676	1676	1676	1
420	20240910	124400	57521405	1676	1677	1677	1676	7000
421	20240910	124300	45782469	1684	1684	1684	1684	0
422	20240910	124200	45782469	1684	1684	1684	1684	0
423	20240910	124100	45782469	1684	1684	1684	1684	0
424	20240910	124000	45782469	1684	1684	1684	1684	0
425	20240910	123900	45782469	1684	1684	1684	1684	0
426	20240910	123800	45782469	1684	1684	1684	1684	0
427	20240910	123700	45782469	1684	1684	1684	1684	0
428	20240910	123600	45782469	1684	1684	1684	1684	0
429	20240910	123500	45782469	1684	1684	1684	1684	1
430	20240910	123400	45780785	1685	1685	1685	1685	0
431	20240910	123300	45780785	1685	1685	1685	1685	0
432	20240910	123200	45780785	1685	1685	1685	1685	0
433	20240910	123100	45780785	1685	1685	1685	1685	0
434	20240910	123000	45780785	1685	1685	1685	1685	0
435	20240910	122900	45780785	1685	1685	1685	1685	0
436	20240910	122800	45780785	1685	1685	1685	1685	0
437	20240910	122700	45780785	1685	1685	1685	1685	0
438	20240910	122600	45780785	1685	1685	1685	1685	1
439	20240910	122500	45779100	1677	1677	1677	1677	0
440	20240910	122400	45779100	1677	1677	1677	1677	0
441	20240910	122300	45779100	1677	1678	1678	1677	238
442	20240910	122200	45379852	1677	1677	1677	1677	0
443	20240910	122100	45379852	1677	1677	1677	1677	1
444	20240910	122000	45378175	1685	1685	1685	1685	0
445	20240910	121900	45378175	1685	1685	1685	1685	0
446	20240910	121800	45378175	1685	1685	1685	1685	0
447	20240910	121700	45378175	1685	1685	1685	1685	0
448	20240910	121600	45378175	1685	1685	1685	1685	0
449	20240910	121500	45378175	1685	1685	1685	1685	0
450	20240910	121400	45378175	1685	1685	1685	1685	0
451	20240910	121300	45378175	1685	1685	1685	1685	0
452	20240910	121200	45378175	1685	1685	1685	1685	0
453	20240910	121100	45378175	1685	1685	1685	1685	0
454	20240910	121000	45378175	1685	1685	1685	1685	0
455	20240910	120900	45378175	1685	1685	1685	1685	1
456	20240910	120800	45376490	1675	1675	1675	1675	0
457	20240910	120700	45376490	1675	1675	1675	1675	0
458	20240910	120600	45376490	1675	1675	1675	1675	0
459	20240910	120500	45376490	1675	1675	1675	1675	0
460	20240910	120400	45376490	1675	1682	1682	1675	200
461	20240910	120300	45040523	1685	1685	1685	1685	71
462	20240910	120200	44920888	1685	1685	1685	1685	0
463	20240910	120100	44920888	1685	1685	1685	1685	0
464	20240910	120000	44920888	1685	1685	1685	1685	0
465	20240910	115900	44920888	1685	1685	1685	1685	0
466	20240910	115800	44920888	1685	1685	1685	1685	0
467	20240910	115700	44920888	1685	1685	1685	1685	0
468	20240910	115600	44920888	1685	1685	1685	1685	0
469	20240910	115500	44920888	1685	1685	1685	1685	0
470	20240910	115400	44920888	1685	1685	1685	1685	0
471	20240910	115300	44920888	1685	1685	1685	1685	0
472	20240910	115200	44920888	1685	1685	1685	1685	0
473	20240910	115100	44920888	1685	1685	1685	1685	0
474	20240910	115000	44920888	1685	1685	1685	1685	0
475	20240910	114900	44920888	1685	1685	1685	1685	0
476	20240910	114800	44920888	1685	1685	1685	1685	0
477	20240910	114700	44920888	1685	1685	1685	1685	1
478	20240910	114600	44919203	1681	1681	1681	1681	0
479	20240910	114500	44919203	1681	1681	1681	1681	0
480	20240910	114400	44919203	1681	1681	1681	1681	0
481	20240910	114300	44919203	1681	1681	1681	1681	0
482	20240910	114200	44919203	1681	1681	1681	1681	0
483	20240910	114100	44919203	1681	1681	1681	1681	0
484	20240910	114000	44919203	1681	1681	1681	1681	0
485	20240910	113900	44919203	1681	1681	1681	1681	0
486	20240910	113800	44919203	1681	1681	1681	1681	0
487	20240910	113700	44919203	1681	1681	1681	1681	0
488	20240910	113600	44919203	1681	1681	1681	1681	0
489	20240910	113500	44919203	1681	1681	1681	1681	0
490	20240910	113400	44919203	1681	1681	1681	1681	0
491	20240910	113300	44919203	1681	1681	1681	1681	5
492	20240910	113200	44910798	1685	1685	1685	1685	1
493	20240910	113100	44909113	1681	1681	1681	1681	0
494	20240910	113000	44909113	1681	1681	1681	1681	0
495	20240910	112900	44909113	1681	1681	1681	1681	0
496	20240910	112800	44909113	1681	1681	1681	1681	0
497	20240910	112700	44909113	1681	1681	1681	1681	4
498	20240910	112600	44902389	1685	1685	1685	1685	0
499	20240910	112500	44902389	1685	1685	1685	1685	0
500	20240910	112400	44902389	1685	1685	1685	1685	0
501	20240910	112300	44902389	1685	1685	1685	1685	0
502	20240910	112200	44902389	1685	1685	1685	1685	0
503	20240910	112100	44902389	1685	1685	1685	1685	0
504	20240910	112000	44902389	1685	1685	1685	1685	0
505	20240910	111900	44902389	1685	1685	1685	1685	0
506	20240910	111800	44902389	1685	1685	1685	1685	44
507	20240910	111700	44828249	1681	1681	1681	1681	0
508	20240910	111600	44828249	1681	1681	1681	1681	0
509	20240910	111500	44828249	1681	1681	1681	1681	0
510	20240910	111400	44828249	1681	1683	1683	1681	153
511	20240910	111300	44570772	1683	1683	1683	1683	0
512	20240910	111200	44570772	1683	1683	1683	1683	0
513	20240910	111100	44570772	1683	1683	1683	1683	0
514	20240910	111000	44570772	1683	1683	1683	1683	0
515	20240910	110900	44570772	1683	1683	1683	1683	0
516	20240910	110800	44570772	1683	1683	1683	1683	0
517	20240910	110700	44570772	1683	1683	1683	1683	0
518	20240910	110600	44570772	1683	1683	1683	1683	75
519	20240910	110500	44444547	1683	1683	1683	1683	0
520	20240910	110400	44444547	1683	1687	1687	1683	2652
521	20240910	110300	39976007	1687	1688	1688	1687	22
522	20240910	110200	39938888	1688	1688	1688	1688	0
523	20240910	110100	39938888	1688	1689	1689	1688	98
524	20240910	110000	39773457	1689	1689	1689	1689	100
525	20240910	105900	39604557	1689	1689	1689	1689	0
526	20240910	105800	39604557	1689	1689	1689	1689	0
527	20240910	105700	39604557	1689	1689	1689	1689	0
528	20240910	105600	39604557	1689	1689	1689	1689	0
529	20240910	105500	39604557	1689	1689	1689	1689	1
530	20240910	105400	39602868	1690	1690	1690	1690	0
531	20240910	105300	39602868	1690	1690	1690	1690	0
532	20240910	105200	39602868	1690	1690	1690	1690	0
533	20240910	105100	39602868	1690	1690	1690	1690	0
534	20240910	105000	39602868	1690	1690	1690	1690	15
535	20240910	104900	39577518	1695	1695	1695	1695	0
536	20240910	104800	39577518	1695	1695	1695	1695	0
537	20240910	104700	39577518	1695	1695	1695	1695	0
538	20240910	104600	39577518	1695	1695	1695	1695	0
539	20240910	104500	39577518	1695	1695	1695	1695	0
540	20240910	104400	39577518	1695	1695	1695	1695	0
541	20240910	104300	39577518	1695	1695	1695	1695	100
542	20240910	104200	39408018	1695	1694	1695	1694	633
543	20240910	104100	38335121	1691	1691	1691	1691	0
544	20240910	104000	38335121	1691	1691	1691	1691	0
545	20240910	103900	38335121	1691	1691	1691	1691	0
546	20240910	103800	38335121	1691	1691	1691	1691	0
547	20240910	103700	38335121	1691	1691	1691	1691	0
548	20240910	103600	38335121	1691	1691	1691	1691	0
549	20240910	103500	38335121	1691	1691	1691	1691	0
550	20240910	103400	38335121	1691	1691	1691	1691	100
551	20240910	103300	38166021	1695	1695	1695	1695	0
552	20240910	103200	38166021	1695	1695	1695	1695	0
553	20240910	103100	38166021	1695	1695	1695	1695	4
554	20240910	103000	38159241	1692	1692	1692	1692	0
555	20240910	102900	38159241	1692	1689	1692	1689	1909
556	20240910	102800	34930496	1688	1688	1688	1688	9
557	20240910	102700	34915304	1685	1685	1685	1685	0
558	20240910	102600	34915304	1685	1685	1685	1685	0
559	20240910	102500	34915304	1685	1685	1685	1685	0
560	20240910	102400	34915304	1685	1685	1685	1685	0
561	20240910	102300	34915304	1685	1687	1687	1685	5000
562	20240910	102200	26486819	1692	1692	1692	1692	0
563	20240910	102100	26486819	1692	1692	1692	1692	0
564	20240910	102000	26486819	1692	1692	1692	1692	0
565	20240910	101900	26486819	1692	1692	1692	1692	213
566	20240910	101800	26126423	1692	1692	1692	1692	80
567	20240910	101700	25991063	1692	1692	1692	1692	29
568	20240910	101600	25941995	1695	1695	1695	1695	0
569	20240910	101500	25941995	1695	1695	1695	1695	0
570	20240910	101400	25941995	1695	1695	1695	1695	13
571	20240910	101300	25919960	1695	1695	1695	1695	0
572	20240910	101200	25919960	1695	1695	1695	1695	0
573	20240910	101100	25919960	1695	1695	1695	1695	0
574	20240910	101000	25919960	1695	1695	1695	1695	0
575	20240910	100900	25919960	1695	1695	1695	1695	0
576	20240910	100800	25919960	1695	1695	1695	1695	0
577	20240910	100700	25919960	1695	1695	1695	1695	0
578	20240910	100600	25919960	1695	1695	1695	1695	2
579	20240910	100500	25916570	1695	1695	1695	1695	0
580	20240910	100400	25916570	1695	1695	1695	1695	0
581	20240910	100300	25916570	1695	1695	1695	1695	0
582	20240910	100200	25916570	1695	1695	1695	1695	2
583	20240910	100100	25913180	1695	1695	1695	1695	0
584	20240910	100000	25913180	1695	1695	1695	1695	0
585	20240910	095900	25913180	1695	1695	1695	1695	0
586	20240910	095800	25913180	1695	1695	1695	1695	0
587	20240910	095700	25913180	1695	1695	1695	1695	1
588	20240910	095600	25911485	1685	1686	1686	1685	2000
589	20240910	095500	22541032	1695	1695	1695	1695	11
590	20240910	095400	22522387	1695	1695	1695	1695	0
591	20240910	095300	22522387	1695	1695	1695	1695	0
592	20240910	095200	22522387	1695	1695	1695	1695	91
593	20240910	095100	22368142	1695	1690	1695	1690	554
594	20240910	095000	21430618	1690	1690	1690	1690	0
595	20240910	094900	21430618	1690	1690	1690	1690	0
596	20240910	094800	21430618	1690	1690	1690	1690	100
597	20240910	094700	21261618	1685	1685	1685	1685	10
598	20240910	094600	21244768	1685	1685	1685	1685	0
599	20240910	094500	21244768	1685	1685	1685	1685	0
600	20240910	094400	21244768	1685	1685	1685	1685	89
601	20240910	094300	21094803	1688	1688	1688	1688	0
602	20240910	094200	21094803	1688	1688	1688	1688	13
603	20240910	094100	21072859	1691	1691	1691	1691	0
604	20240910	094000	21072859	1691	1691	1691	1691	0
605	20240910	093900	21072859	1691	1690	1691	1690	13
606	20240910	093800	21050877	1691	1691	1691	1691	0
607	20240910	093700	21050877	1691	1691	1691	1690	22
608	20240910	093600	21013695	1685	1685	1685	1685	0
609	20240910	093500	21013695	1685	1688	1688	1685	410
610	20240910	093400	20322262	1688	1688	1688	1688	0
611	20240910	093300	20322262	1688	1688	1688	1688	0
612	20240910	093200	20322262	1688	1688	1688	1688	0
613	20240910	093100	20322262	1688	1693	1693	1688	1400
614	20240910	093000	17953894	1693	1693	1693	1693	0
615	20240910	092900	17953894	1693	1699	1699	1693	55
616	20240910	092800	17860749	1699	1699	1699	1699	1
617	20240910	092700	17859050	1700	1700	1700	1700	1
618	20240910	092600	17857350	1692	1692	1692	1692	0
619	20240910	092500	17857350	1692	1692	1692	1692	98
620	20240910	092400	17691534	1700	1700	1700	1700	0
621	20240910	092300	17691534	1700	1700	1700	1700	0
622	20240910	092200	17691534	1700	1700	1700	1700	0
623	20240910	092100	17691534	1700	1700	1700	1700	0
624	20240910	092000	17691534	1700	1700	1700	1700	1
625	20240910	091900	17689834	1691	1691	1691	1691	1
626	20240910	091800	17688143	1691	1688	1691	1688	1719
627	20240910	091700	14783937	1685	1685	1685	1685	636
628	20240910	091600	13712277	1685	1688	1688	1685	1444
629	20240910	091500	11277460	1685	1685	1685	1685	880
630	20240910	091400	9794660	1688	1688	1688	1688	2
631	20240910	091300	9791284	1688	1688	1688	1685	3443
632	20240910	091200	3989823	1686	1685	1686	1685	85
633	20240910	091100	3846559	1670	1670	1670	1670	0
634	20240910	091000	3846559	1670	1670	1670	1670	0
635	20240910	090900	3846559	1670	1670	1670	1670	461
636	20240910	090800	3076689	1670	1669	1670	1669	675
637	20240910	090700	1949440	1684	1684	1684	1684	0
638	20240910	090600	1949440	1684	1685	1685	1684	151
639	20240910	090500	1695034	1686	1686	1686	1686	59
640	20240910	090400	1595560	1689	1689	1689	1689	0
641	20240910	090300	1595560	1689	1689	1689	1689	50
642	20240910	090200	1511110	1690	1690	1690	1690	324
643	20240910	090100	963550	1690	1700	1700	1690	414
644	20240910	090000	260100	1700	1700	1700	1700	153