KissMeData/214270/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	203500	212576143	1677	1677	1677	1677	4585
3	20240911	203400	212576143	1677	1677	1677	1677	0
4	20240911	203300	212576143	1677	1677	1677	1677	0
5	20240911	203200	212576143	1677	1677	1677	1677	0
6	20240911	203100	212576143	1677	1677	1677	1677	0
7	20240911	203000	212576143	1677	1677	1677	1677	0
8	20240911	202900	212576143	1677	1677	1677	1677	0
9	20240911	202800	212576143	1677	1677	1677	1677	0
10	20240911	202700	212576143	1677	1677	1677	1677	0
11	20240911	202600	212576143	1677	1677	1677	1677	0
12	20240911	202500	212576143	1677	1677	1677	1677	0
13	20240911	202400	212576143	1677	1677	1677	1677	0
14	20240911	202300	212576143	1677	1677	1677	1677	0
15	20240911	202200	212576143	1677	1677	1677	1677	0
16	20240911	202100	212576143	1677	1677	1677	1677	0
17	20240911	202000	212576143	1677	1677	1677	1677	0
18	20240911	201900	212576143	1677	1677	1677	1677	0
19	20240911	201800	212576143	1677	1677	1677	1677	0
20	20240911	201700	212576143	1677	1677	1677	1677	0
21	20240911	201600	212576143	1677	1677	1677	1677	0
22	20240911	201500	212576143	1677	1677	1677	1677	0
23	20240911	201400	212576143	1677	1677	1677	1677	0
24	20240911	201300	212576143	1677	1677	1677	1677	0
25	20240911	201200	212576143	1677	1677	1677	1677	0
26	20240911	201100	212576143	1677	1677	1677	1677	0
27	20240911	201000	212576143	1677	1677	1677	1677	0
28	20240911	200900	212576143	1677	1677	1677	1677	0
29	20240911	200800	212576143	1677	1677	1677	1677	0
30	20240911	200700	212576143	1677	1677	1677	1677	0
31	20240911	200600	212576143	1677	1677	1677	1677	0
32	20240911	200500	212576143	1677	1677	1677	1677	4585
33	20240911	200400	212576143	1677	1677	1677	1677	0
34	20240911	200300	212576143	1677	1677	1677	1677	0
35	20240911	200200	212576143	1677	1677	1677	1677	0
36	20240911	200100	212576143	1677	1677	1677	1677	0
37	20240911	200000	212576143	1677	1677	1677	1677	0
38	20240911	195900	212576143	1677	1677	1677	1677	0
39	20240911	195800	212576143	1677	1677	1677	1677	0
40	20240911	195700	212576143	1677	1677	1677	1677	0
41	20240911	195600	212576143	1677	1677	1677	1677	0
42	20240911	195500	212576143	1677	1677	1677	1677	0
43	20240911	195400	212576143	1677	1677	1677	1677	0
44	20240911	195300	212576143	1677	1677	1677	1677	0
45	20240911	195200	212576143	1677	1677	1677	1677	0
46	20240911	195100	212576143	1677	1677	1677	1677	0
47	20240911	195000	212576143	1677	1677	1677	1677	0
48	20240911	194900	212576143	1677	1677	1677	1677	0
49	20240911	194800	212576143	1677	1677	1677	1677	0
50	20240911	194700	212576143	1677	1677	1677	1677	0
51	20240911	194600	212576143	1677	1677	1677	1677	0
52	20240911	194500	212576143	1677	1677	1677	1677	0
53	20240911	194400	212576143	1677	1677	1677	1677	0
54	20240911	194300	212576143	1677	1677	1677	1677	0
55	20240911	194200	212576143	1677	1677	1677	1677	0
56	20240911	194100	212576143	1677	1677	1677	1677	0
57	20240911	194000	212576143	1677	1677	1677	1677	0
58	20240911	193900	212576143	1677	1677	1677	1677	0
59	20240911	193800	212576143	1677	1677	1677	1677	0
60	20240911	193700	212576143	1677	1677	1677	1677	0
61	20240911	193600	212576143	1677	1677	1677	1677	0
62	20240911	193500	212576143	1677	1677	1677	1677	4585
63	20240911	193400	212576143	1677	1677	1677	1677	0
64	20240911	193300	212576143	1677	1677	1677	1677	0
65	20240911	193200	212576143	1677	1677	1677	1677	0
66	20240911	193100	212576143	1677	1677	1677	1677	0
67	20240911	193000	212576143	1677	1677	1677	1677	0
68	20240911	192900	212576143	1677	1677	1677	1677	0
69	20240911	192800	212576143	1677	1677	1677	1677	0
70	20240911	192700	212576143	1677	1677	1677	1677	0
71	20240911	192600	212576143	1677	1677	1677	1677	0
72	20240911	192500	212576143	1677	1677	1677	1677	0
73	20240911	192400	212576143	1677	1677	1677	1677	0
74	20240911	192300	212576143	1677	1677	1677	1677	0
75	20240911	192200	212576143	1677	1677	1677	1677	0
76	20240911	192100	212576143	1677	1677	1677	1677	0
77	20240911	192000	212576143	1677	1677	1677	1677	0
78	20240911	191900	212576143	1677	1677	1677	1677	0
79	20240911	191800	212576143	1677	1677	1677	1677	0
80	20240911	191700	212576143	1677	1677	1677	1677	0
81	20240911	191600	212576143	1677	1677	1677	1677	0
82	20240911	191500	212576143	1677	1677	1677	1677	0
83	20240911	191400	212576143	1677	1677	1677	1677	0
84	20240911	191300	212576143	1677	1677	1677	1677	0
85	20240911	191200	212576143	1677	1677	1677	1677	0
86	20240911	191100	212576143	1677	1677	1677	1677	0
87	20240911	191000	212576143	1677	1677	1677	1677	0
88	20240911	190900	212576143	1677	1677	1677	1677	0
89	20240911	190800	212576143	1677	1677	1677	1677	0
90	20240911	190700	212576143	1677	1677	1677	1677	0
91	20240911	190600	212576143	1677	1677	1677	1677	0
92	20240911	190500	212576143	1677	1677	1677	1677	4585
93	20240911	190400	212576143	1677	1677	1677	1677	0
94	20240911	190300	212576143	1677	1677	1677	1677	0
95	20240911	190200	212576143	1677	1677	1677	1677	0
96	20240911	190100	212576143	1677	1677	1677	1677	0
97	20240911	190000	212576143	1677	1677	1677	1677	0
98	20240911	185900	212576143	1677	1677	1677	1677	0
99	20240911	185800	212576143	1677	1677	1677	1677	0
100	20240911	185700	212576143	1677	1677	1677	1677	0
101	20240911	185600	212576143	1677	1677	1677	1677	0
102	20240911	185500	212576143	1677	1677	1677	1677	0
103	20240911	185400	212576143	1677	1677	1677	1677	0
104	20240911	185300	212576143	1677	1677	1677	1677	0
105	20240911	185200	212576143	1677	1677	1677	1677	0
106	20240911	185100	212576143	1677	1677	1677	1677	0
107	20240911	185000	212576143	1677	1677	1677	1677	0
108	20240911	184900	212576143	1677	1677	1677	1677	0
109	20240911	184800	212576143	1677	1677	1677	1677	0
110	20240911	184700	212576143	1677	1677	1677	1677	0
111	20240911	184600	212576143	1677	1677	1677	1677	0
112	20240911	184500	212576143	1677	1677	1677	1677	0
113	20240911	184400	212576143	1677	1677	1677	1677	0
114	20240911	184300	212576143	1677	1677	1677	1677	0
115	20240911	184200	212576143	1677	1677	1677	1677	0
116	20240911	184100	212576143	1677	1677	1677	1677	0
117	20240911	184000	212576143	1677	1677	1677	1677	0
118	20240911	183900	212576143	1677	1677	1677	1677	0
119	20240911	183800	212576143	1677	1677	1677	1677	0
120	20240911	183700	212576143	1677	1677	1677	1677	0
121	20240911	183600	212576143	1677	1677	1677	1677	0
122	20240911	183500	212576143	1677	1677	1677	1677	4585
123	20240911	183400	212576143	1677	1677	1677	1677	0
124	20240911	183300	212576143	1677	1677	1677	1677	0
125	20240911	183200	212576143	1677	1677	1677	1677	0
126	20240911	183100	212576143	1677	1677	1677	1677	0
127	20240911	183000	212576143	1677	1677	1677	1677	0
128	20240911	182900	212576143	1677	1677	1677	1677	0
129	20240911	182800	212576143	1677	1677	1677	1677	0
130	20240911	182700	212576143	1677	1677	1677	1677	0
131	20240911	182600	212576143	1677	1677	1677	1677	0
132	20240911	182500	212576143	1677	1677	1677	1677	0
133	20240911	182400	212576143	1677	1677	1677	1677	0
134	20240911	182300	212576143	1677	1677	1677	1677	0
135	20240911	182200	212576143	1677	1677	1677	1677	0
136	20240911	182100	212576143	1677	1677	1677	1677	0
137	20240911	182000	212576143	1677	1677	1677	1677	0
138	20240911	181900	212576143	1677	1677	1677	1677	0
139	20240911	181800	212576143	1677	1677	1677	1677	0
140	20240911	181700	212576143	1677	1677	1677	1677	0
141	20240911	181600	212576143	1677	1677	1677	1677	0
142	20240911	181500	212576143	1677	1677	1677	1677	0
143	20240911	181400	212576143	1677	1677	1677	1677	0
144	20240911	181300	212576143	1677	1677	1677	1677	0
145	20240911	181200	212576143	1677	1677	1677	1677	0
146	20240911	181100	212576143	1677	1677	1677	1677	0
147	20240911	181000	212576143	1677	1677	1677	1677	0
148	20240911	180900	212576143	1677	1677	1677	1677	0
149	20240911	180800	212576143	1677	1677	1677	1677	0
150	20240911	180700	212576143	1677	1677	1677	1677	0
151	20240911	180600	212576143	1677	1677	1677	1677	0
152	20240911	180500	212576143	1677	1677	1677	1677	4585
153	20240911	180400	212576143	1677	1677	1677	1677	0
154	20240911	180300	212576143	1677	1677	1677	1677	0
155	20240911	180200	212576143	1677	1677	1677	1677	0
156	20240911	180100	212576143	1677	1677	1677	1677	0
157	20240911	180000	212576143	1677	1677	1677	1677	0
158	20240911	175900	212576143	1677	1677	1677	1677	0
159	20240911	175800	212576143	1677	1677	1677	1677	0
160	20240911	175700	212576143	1677	1677	1677	1677	0
161	20240911	175600	212576143	1677	1677	1677	1677	0
162	20240911	175500	212576143	1677	1677	1677	1677	0
163	20240911	175400	212576143	1677	1677	1677	1677	0
164	20240911	175300	212576143	1677	1677	1677	1677	0
165	20240911	175200	212576143	1677	1677	1677	1677	0
166	20240911	175100	212576143	1677	1677	1677	1677	0
167	20240911	175000	212576143	1677	1677	1677	1677	0
168	20240911	174900	212576143	1677	1677	1677	1677	0
169	20240911	174800	212576143	1677	1677	1677	1677	0
170	20240911	174700	212576143	1677	1677	1677	1677	0
171	20240911	174600	212576143	1677	1677	1677	1677	0
172	20240911	174500	212576143	1677	1677	1677	1677	0
173	20240911	174400	212576143	1677	1677	1677	1677	0
174	20240911	174300	212576143	1677	1677	1677	1677	0
175	20240911	174200	212576143	1677	1677	1677	1677	0
176	20240911	174100	212576143	1677	1677	1677	1677	0
177	20240911	174000	212576143	1677	1677	1677	1677	0
178	20240911	173900	212576143	1677	1677	1677	1677	0
179	20240911	173800	212576143	1677	1677	1677	1677	0
180	20240911	173700	212576143	1677	1677	1677	1677	0
181	20240911	173600	212576143	1677	1677	1677	1677	0
182	20240911	173500	212576143	1677	1677	1677	1677	4585
183	20240911	173400	212576143	1677	1677	1677	1677	0
184	20240911	173300	212576143	1677	1677	1677	1677	0
185	20240911	173200	212576143	1677	1677	1677	1677	0
186	20240911	173100	212576143	1677	1677	1677	1677	0
187	20240911	173000	212576143	1677	1677	1677	1677	0
188	20240911	172900	212576143	1677	1677	1677	1677	0
189	20240911	172800	212576143	1677	1677	1677	1677	0
190	20240911	172700	212576143	1677	1677	1677	1677	0
191	20240911	172600	212576143	1677	1677	1677	1677	0
192	20240911	172500	212576143	1677	1677	1677	1677	0
193	20240911	172400	212576143	1677	1677	1677	1677	0
194	20240911	172300	212576143	1677	1677	1677	1677	0
195	20240911	172200	212576143	1677	1677	1677	1677	0
196	20240911	172100	212576143	1677	1677	1677	1677	0
197	20240911	172000	212576143	1677	1677	1677	1677	0
198	20240911	171900	212576143	1677	1677	1677	1677	0
199	20240911	171800	212576143	1677	1677	1677	1677	0
200	20240911	171700	212576143	1677	1677	1677	1677	0
201	20240911	171600	212576143	1677	1677	1677	1677	0
202	20240911	171500	212576143	1677	1677	1677	1677	0
203	20240911	171400	212576143	1677	1677	1677	1677	0
204	20240911	171300	212576143	1677	1677	1677	1677	0
205	20240911	171200	212576143	1677	1677	1677	1677	0
206	20240911	171100	212576143	1677	1677	1677	1677	0
207	20240911	171000	212576143	1677	1677	1677	1677	0
208	20240911	170900	212576143	1677	1677	1677	1677	0
209	20240911	170800	212576143	1677	1677	1677	1677	0
210	20240911	170700	212576143	1677	1677	1677	1677	0
211	20240911	170600	212576143	1677	1677	1677	1677	0
212	20240911	170500	212576143	1677	1677	1677	1677	4585
213	20240911	170400	212576143	1677	1677	1677	1677	0
214	20240911	170300	212576143	1677	1677	1677	1677	0
215	20240911	170200	212576143	1677	1677	1677	1677	0
216	20240911	170100	212576143	1677	1677	1677	1677	0
217	20240911	170000	212576143	1677	1677	1677	1677	0
218	20240911	165900	212576143	1677	1677	1677	1677	0
219	20240911	165800	212576143	1677	1677	1677	1677	0
220	20240911	165700	212576143	1677	1677	1677	1677	0
221	20240911	165600	212576143	1677	1677	1677	1677	0
222	20240911	165500	212576143	1677	1677	1677	1677	0
223	20240911	165400	212576143	1677	1677	1677	1677	0
224	20240911	165300	212576143	1677	1677	1677	1677	0
225	20240911	165200	212576143	1677	1677	1677	1677	0
226	20240911	165100	212576143	1677	1677	1677	1677	0
227	20240911	165000	212576143	1677	1677	1677	1677	0
228	20240911	164900	212576143	1677	1677	1677	1677	0
229	20240911	164800	212576143	1677	1677	1677	1677	0
230	20240911	164700	212576143	1677	1677	1677	1677	0
231	20240911	164600	212576143	1677	1677	1677	1677	0
232	20240911	164500	212576143	1677	1677	1677	1677	0
233	20240911	164400	212576143	1677	1677	1677	1677	0
234	20240911	164300	212576143	1677	1677	1677	1677	0
235	20240911	164200	212576143	1677	1677	1677	1677	0
236	20240911	164100	212576143	1677	1677	1677	1677	0
237	20240911	164000	212576143	1677	1677	1677	1677	0
238	20240911	163900	212576143	1677	1677	1677	1677	0
239	20240911	163800	212576143	1677	1677	1677	1677	0
240	20240911	163700	212576143	1677	1677	1677	1677	0
241	20240911	163600	212576143	1677	1677	1677	1677	0
242	20240911	163500	212576143	1677	1677	1677	1677	4585
243	20240911	163400	212576143	1677	1677	1677	1677	0
244	20240911	163300	212576143	1677	1677	1677	1677	0
245	20240911	163200	212576143	1677	1677	1677	1677	0
246	20240911	163100	212576143	1677	1677	1677	1677	0
247	20240911	163000	212576143	1677	1677	1677	1677	0
248	20240911	162900	212576143	1677	1677	1677	1677	0
249	20240911	162800	212576143	1677	1677	1677	1677	0
250	20240911	162700	212576143	1677	1677	1677	1677	0
251	20240911	162600	212576143	1677	1677	1677	1677	0
252	20240911	162500	212576143	1677	1677	1677	1677	0
253	20240911	162400	212576143	1677	1677	1677	1677	0
254	20240911	162300	212576143	1677	1677	1677	1677	0
255	20240911	162200	212576143	1677	1677	1677	1677	0
256	20240911	162100	212576143	1677	1677	1677	1677	0
257	20240911	162000	212576143	1677	1677	1677	1677	0
258	20240911	161900	212576143	1677	1677	1677	1677	0
259	20240911	161800	212576143	1677	1677	1677	1677	0
260	20240911	161700	212576143	1677	1677	1677	1677	0
261	20240911	161600	212576143	1677	1677	1677	1677	0
262	20240911	161500	212576143	1677	1677	1677	1677	0
263	20240911	161400	212576143	1677	1677	1677	1677	0
264	20240911	161300	212576143	1677	1677	1677	1677	0
265	20240911	161200	212576143	1677	1677	1677	1677	0
266	20240911	161100	212576143	1677	1677	1677	1677	0
267	20240911	161000	212576143	1677	1677	1677	1677	0
268	20240911	160900	212576143	1677	1677	1677	1677	0
269	20240911	160800	212576143	1677	1677	1677	1677	0
270	20240911	160700	212576143	1677	1677	1677	1677	0
271	20240911	160600	212576143	1677	1677	1677	1677	0
272	20240911	160500	212576143	1677	1677	1677	1677	4585
273	20240911	160400	212576143	1677	1677	1677	1677	0
274	20240911	160300	212576143	1677	1677	1677	1677	0
275	20240911	160200	212576143	1677	1677	1677	1677	0
276	20240911	160100	212576143	1677	1677	1677	1677	0
277	20240911	160000	212576143	1677	1677	1677	1677	0
278	20240911	155900	212576143	1677	1677	1677	1677	0
279	20240911	155800	212576143	1677	1677	1677	1677	0
280	20240911	155700	212576143	1677	1677	1677	1677	0
281	20240911	155600	212576143	1677	1677	1677	1677	0
282	20240911	155500	212576143	1677	1677	1677	1677	0
283	20240911	155400	212576143	1677	1677	1677	1677	0
284	20240911	155300	212576143	1677	1677	1677	1677	0
285	20240911	155200	212576143	1677	1677	1677	1677	0
286	20240911	155100	212576143	1677	1677	1677	1677	0
287	20240911	155000	212576143	1677	1677	1677	1677	0
288	20240911	154900	212576143	1677	1677	1677	1677	0
289	20240911	154800	212576143	1677	1677	1677	1677	0
290	20240911	154700	212576143	1677	1677	1677	1677	0
291	20240911	154600	212576143	1677	1677	1677	1677	0
292	20240911	154500	212576143	1677	1677	1677	1677	0
293	20240911	154400	212576143	1677	1677	1677	1677	0
294	20240911	154300	212576143	1677	1677	1677	1677	0
295	20240911	154200	212576143	1677	1677	1677	1677	0
296	20240911	154100	212576143	1677	1677	1677	1677	0
297	20240911	154000	212576143	1677	1677	1677	1677	0
298	20240911	153900	212576143	1677	1677	1677	1677	0
299	20240911	153800	212576143	1677	1677	1677	1677	0
300	20240911	153700	212576143	1677	1677	1677	1677	0
301	20240911	153600	212576143	1677	1677	1677	1677	0
302	20240911	153500	212576143	1677	1677	1677	1677	4585
303	20240911	153400	212576143	1677	1677	1677	1677	0
304	20240911	153300	212576143	1677	1677	1677	1677	0
305	20240911	153200	212576143	1677	1677	1677	1677	0
306	20240911	153100	212576143	1677	1677	1677	1677	0
307	20240911	153000	212576143	1677	1677	1677	1677	4585
308	20240911	152900	204887098	1677	1677	1677	1677	0
309	20240911	152800	204887098	1677	1677	1677	1677	0
310	20240911	152700	204887098	1677	1677	1677	1677	0
311	20240911	152600	204887098	1677	1677	1677	1677	0
312	20240911	152500	204887098	1677	1677	1677	1677	0
313	20240911	152400	204887098	1677	1677	1677	1677	0
314	20240911	152300	204887098	1677	1677	1677	1677	0
315	20240911	152200	204887098	1677	1677	1677	1677	0
316	20240911	152100	204887098	1677	1677	1677	1677	0
317	20240911	152000	204887098	1677	1677	1677	1677	0
318	20240911	151900	204887098	1677	1676	1677	1676	621
319	20240911	151800	203845973	1676	1676	1676	1676	10
320	20240911	151700	203829213	1676	1673	1676	1673	533
321	20240911	151600	202937498	1673	1667	1676	1667	755
322	20240911	151500	201678198	1668	1670	1670	1668	1149
323	20240911	151400	199761605	1670	1670	1670	1670	380
324	20240911	151300	199127005	1677	1677	1677	1677	0
325	20240911	151200	199127005	1677	1677	1677	1677	0
326	20240911	151100	199127005	1677	1677	1677	1677	7
327	20240911	151000	199115266	1677	1667	1677	1667	1007
328	20240911	150900	197436533	1667	1675	1676	1667	2137
329	20240911	150800	193871380	1675	1675	1675	1675	3
330	20240911	150700	193866355	1676	1676	1676	1676	52
331	20240911	150600	193779203	1677	1677	1677	1677	0
332	20240911	150500	193779203	1677	1668	1678	1668	67
333	20240911	150400	193667365	1668	1669	1678	1668	44
334	20240911	150300	193593914	1679	1679	1679	1679	0
335	20240911	150200	193593914	1679	1669	1679	1669	2
336	20240911	150100	193590566	1680	1680	1680	1680	0
337	20240911	150000	193590566	1680	1680	1680	1680	1
338	20240911	145900	193588886	1669	1670	1680	1669	97
339	20240911	145800	193426898	1670	1680	1680	1670	40
340	20240911	145700	193360058	1680	1667	1680	1667	201
341	20240911	145600	193024978	1681	1681	1681	1681	0
342	20240911	145500	193024978	1681	1674	1681	1674	30
343	20240911	145400	192974737	1674	1668	1674	1666	5001
344	20240911	145300	184642315	1675	1675	1675	1675	0
345	20240911	145200	184642315	1675	1675	1675	1675	2
346	20240911	145100	184638965	1668	1668	1668	1668	585
347	20240911	145000	183663185	1676	1676	1676	1668	4177
348	20240911	144900	176694453	1676	1676	1676	1676	2
349	20240911	144800	176691101	1676	1676	1676	1676	108
350	20240911	144700	176510093	1676	1671	1679	1668	2243
351	20240911	144600	172765889	1681	1671	1681	1670	10
352	20240911	144500	172749111	1681	1680	1681	1680	50
353	20240911	144400	172665095	1680	1680	1680	1680	0
354	20240911	144300	172665095	1680	1673	1680	1669	2287
355	20240911	144200	168845689	1681	1681	1681	1681	0
356	20240911	144100	168845689	1681	1681	1681	1681	3
357	20240911	144000	168840646	1681	1681	1681	1670	4665
358	20240911	143900	161045789	1681	1681	1681	1681	45
359	20240911	143800	160970144	1681	1681	1681	1681	2
360	20240911	143700	160966782	1682	1682	1682	1682	0
361	20240911	143600	160966782	1682	1680	1682	1678	150
362	20240911	143500	160714882	1682	1682	1682	1681	152
363	20240911	143400	160459269	1682	1682	1682	1682	0
364	20240911	143300	160459269	1682	1682	1682	1682	0
365	20240911	143200	160459269	1682	1682	1682	1682	1
366	20240911	143100	160457587	1682	1682	1686	1681	208
367	20240911	143000	160107713	1681	1677	1681	1677	320
368	20240911	142900	159570210	1677	1677	1677	1677	6
369	20240911	142800	159560148	1677	1677	1677	1677	6
370	20240911	142700	159550086	1677	1677	1677	1672	12
371	20240911	142600	159530012	1670	1677	1677	1670	1001
372	20240911	142500	157858234	1670	1677	1677	1670	1713
373	20240911	142400	154996603	1678	1678	1678	1678	0
374	20240911	142300	154996603	1678	1678	1678	1678	0
375	20240911	142200	154996603	1678	1678	1678	1678	1
376	20240911	142100	154994925	1679	1679	1679	1679	12
377	20240911	142000	154974777	1681	1681	1681	1681	1
378	20240911	141900	154973096	1681	1681	1681	1681	1
379	20240911	141800	154971415	1681	1681	1681	1681	0
380	20240911	141700	154971415	1681	1681	1681	1681	0
381	20240911	141600	154971415	1681	1681	1681	1681	0
382	20240911	141500	154971415	1681	1681	1681	1681	0
383	20240911	141400	154971415	1681	1672	1681	1672	1210
384	20240911	141300	152948250	1672	1672	1672	1672	611
385	20240911	141200	151926658	1672	1672	1672	1672	101
386	20240911	141100	151757786	1672	1672	1672	1672	7
387	20240911	141000	151746082	1682	1676	1682	1676	165
388	20240911	140900	151469364	1676	1676	1676	1676	0
389	20240911	140800	151469364	1676	1669	1676	1669	303
390	20240911	140700	150963613	1669	1677	1677	1669	302
391	20240911	140600	150459559	1677	1669	1677	1669	60
392	20240911	140500	150359411	1677	1676	1677	1669	80
393	20240911	140400	150225711	1677	1677	1677	1677	0
394	20240911	140300	150225711	1677	1671	1677	1669	60
395	20240911	140200	150125512	1677	1671	1677	1671	60
396	20240911	140100	150025246	1671	1672	1672	1671	59
397	20240911	140000	149926647	1678	1673	1678	1671	3002
398	20240911	135900	144910205	1678	1678	1678	1678	19
399	20240911	135800	144878323	1673	1673	1673	1673	0
400	20240911	135700	144878323	1673	1673	1673	1673	0
401	20240911	135600	144878323	1673	1673	1673	1673	0
402	20240911	135500	144878323	1673	1673	1673	1671	1451
403	20240911	135400	142452952	1671	1671	1671	1671	0
404	20240911	135300	142452952	1671	1674	1674	1671	98
405	20240911	135200	142289017	1668	1668	1668	1668	0
406	20240911	135100	142289017	1668	1680	1680	1668	1781
407	20240911	135000	139311726	1683	1683	1683	1683	0
408	20240911	134900	139311726	1683	1683	1683	1683	0
409	20240911	134800	139311726	1683	1683	1683	1683	0
410	20240911	134700	139311726	1683	1683	1683	1683	0
411	20240911	134600	139311726	1683	1683	1683	1683	0
412	20240911	134500	139311726	1683	1683	1683	1683	0
413	20240911	134400	139311726	1683	1683	1683	1683	1
414	20240911	134300	139310043	1684	1684	1684	1684	0
415	20240911	134200	139310043	1684	1684	1684	1684	0
416	20240911	134100	139310043	1684	1684	1685	1684	327
417	20240911	134000	138759275	1683	1683	1683	1683	1159
418	20240911	133900	136808678	1683	1679	1683	1679	856
419	20240911	133800	135368250	1679	1679	1679	1679	11
420	20240911	133700	135349781	1679	1679	1679	1677	4148
421	20240911	133600	128387343	1680	1680	1680	1680	77
422	20240911	133500	128257983	1680	1681	1681	1680	119
423	20240911	133400	128058044	1680	1687	1687	1680	200
424	20240911	133300	127722035	1687	1687	1687	1687	2
425	20240911	133200	127718661	1680	1680	1680	1680	0
426	20240911	133100	127718661	1680	1680	1680	1680	301
427	20240911	133000	127212981	1680	1681	1681	1680	784
428	20240911	132900	125895697	1687	1687	1687	1687	1
429	20240911	132800	125894010	1682	1682	1682	1682	0
430	20240911	132700	125894010	1682	1682	1682	1682	0
431	20240911	132600	125894010	1682	1682	1682	1682	7
432	20240911	132500	125882236	1682	1682	1682	1682	3
433	20240911	132400	125877190	1688	1688	1688	1688	0
434	20240911	132300	125877190	1688	1688	1688	1688	0
435	20240911	132200	125877190	1688	1688	1688	1688	1
436	20240911	132100	125875502	1688	1688	1688	1688	0
437	20240911	132000	125875502	1688	1682	1688	1680	1464
438	20240911	131900	123415054	1682	1684	1684	1682	300
439	20240911	131800	122910424	1690	1690	1690	1690	0
440	20240911	131700	122910424	1690	1690	1690	1690	0
441	20240911	131600	122910424	1690	1690	1690	1690	20
442	20240911	131500	122876624	1690	1690	1690	1690	0
443	20240911	131400	122876624	1690	1690	1690	1690	10
444	20240911	131300	122859724	1690	1690	1690	1690	5
445	20240911	131200	122851274	1682	1682	1682	1682	0
446	20240911	131100	122851274	1682	1682	1682	1682	0
447	20240911	131000	122851274	1682	1683	1683	1682	700
448	20240911	130900	121673873	1683	1686	1686	1683	4001
449	20240911	130800	114939457	1694	1694	1694	1694	0
450	20240911	130700	114939457	1694	1694	1694	1694	0
451	20240911	130600	114939457	1694	1694	1694	1694	3
452	20240911	130500	114934375	1694	1694	1694	1694	2
453	20240911	130400	114930987	1695	1695	1695	1695	10
454	20240911	130300	114914037	1695	1695	1695	1695	1
455	20240911	130200	114912342	1695	1695	1695	1695	0
456	20240911	130100	114912342	1695	1695	1695	1695	0
457	20240911	130000	114912342	1695	1695	1695	1695	0
458	20240911	125900	114912342	1695	1695	1695	1695	0
459	20240911	125800	114912342	1695	1695	1695	1695	0
460	20240911	125700	114912342	1695	1695	1695	1695	238
461	20240911	125600	114508932	1695	1689	1695	1689	990
462	20240911	125500	112831403	1688	1687	1688	1685	733
463	20240911	125400	111595982	1688	1688	1688	1688	268
464	20240911	125300	111143598	1695	1695	1695	1695	0
465	20240911	125200	111143598	1695	1695	1695	1695	168
466	20240911	125100	110858838	1696	1696	1696	1696	0
467	20240911	125000	110858838	1696	1696	1696	1696	0
468	20240911	124900	110858838	1696	1696	1696	1696	0
469	20240911	124800	110858838	1696	1696	1696	1696	0
470	20240911	124700	110858838	1696	1696	1696	1687	103
471	20240911	124600	110684900	1696	1696	1696	1696	20
472	20240911	124500	110650980	1696	1696	1696	1696	0
473	20240911	124400	110650980	1696	1696	1696	1696	2
474	20240911	124300	110647588	1695	1696	1696	1695	46
475	20240911	124200	110569598	1696	1696	1696	1696	0
476	20240911	124100	110569598	1696	1696	1696	1696	0
477	20240911	124000	110569598	1696	1696	1696	1696	0
478	20240911	123900	110569598	1696	1696	1696	1696	0
479	20240911	123800	110569598	1696	1696	1696	1696	0
480	20240911	123700	110569598	1696	1696	1696	1696	1
481	20240911	123600	110567902	1696	1696	1696	1696	0
482	20240911	123500	110567902	1696	1696	1696	1696	0
483	20240911	123400	110567902	1696	1696	1696	1696	0
484	20240911	123300	110567902	1696	1696	1696	1688	3002
485	20240911	123200	105499692	1689	1689	1689	1689	0
486	20240911	123100	105499692	1689	1689	1689	1689	120
487	20240911	123000	105297012	1689	1695	1695	1689	98
488	20240911	122900	105131112	1695	1695	1695	1695	39
489	20240911	122800	105065007	1697	1697	1697	1697	0
490	20240911	122700	105065007	1697	1697	1697	1697	1
491	20240911	122600	105063310	1697	1697	1697	1697	1
492	20240911	122500	105061613	1689	1689	1689	1689	26
493	20240911	122400	105017699	1689	1689	1689	1689	0
494	20240911	122300	105017699	1689	1697	1697	1689	25
495	20240911	122200	104975466	1697	1697	1697	1697	0
496	20240911	122100	104975466	1697	1697	1697	1697	1
497	20240911	122000	104973769	1697	1698	1699	1689	301
498	20240911	121900	104465173	1689	1690	1690	1689	1000
499	20240911	121800	102775936	1699	1699	1699	1699	0
500	20240911	121700	102775936	1699	1699	1699	1699	1
501	20240911	121600	102774237	1700	1700	1700	1700	0
502	20240911	121500	102774237	1700	1700	1700	1700	0
503	20240911	121400	102774237	1700	1700	1700	1700	0
504	20240911	121300	102774237	1700	1691	1700	1690	54
505	20240911	121200	102682476	1700	1700	1700	1700	0
506	20240911	121100	102682476	1700	1700	1700	1700	0
507	20240911	121000	102682476	1700	1700	1700	1700	3
508	20240911	120900	102677376	1700	1700	1700	1700	152
509	20240911	120800	102418976	1700	1700	1700	1700	3
510	20240911	120700	102413876	1700	1700	1700	1700	0
511	20240911	120600	102413876	1700	1700	1700	1700	0
512	20240911	120500	102413876	1700	1700	1700	1700	0
513	20240911	120400	102413876	1700	1700	1700	1700	0
514	20240911	120300	102413876	1700	1700	1700	1700	0
515	20240911	120200	102413876	1700	1700	1700	1700	0
516	20240911	120100	102413876	1700	1700	1700	1700	0
517	20240911	120000	102413876	1700	1700	1700	1700	0
518	20240911	115900	102413876	1700	1697	1700	1697	6
519	20240911	115800	102403683	1689	1689	1689	1689	0
520	20240911	115700	102403683	1689	1689	1689	1689	10
521	20240911	115600	102386793	1688	1688	1688	1688	0
522	20240911	115500	102386793	1688	1688	1688	1688	0
523	20240911	115400	102386793	1688	1689	1689	1688	408
524	20240911	115300	101698012	1696	1696	1696	1696	0
525	20240911	115200	101698012	1696	1696	1696	1696	589
526	20240911	115100	100699068	1696	1696	1696	1696	0
527	20240911	115000	100699068	1696	1696	1696	1696	137
528	20240911	114900	100466716	1689	1689	1689	1689	0
529	20240911	114800	100466716	1689	1689	1689	1689	0
530	20240911	114700	100466716	1689	1689	1689	1689	558
531	20240911	114600	99524254	1689	1689	1689	1689	0
532	20240911	114500	99524254	1689	1689	1689	1689	0
533	20240911	114400	99524254	1689	1689	1689	1689	0
534	20240911	114300	99524254	1689	1696	1696	1689	216
535	20240911	114200	99159423	1688	1689	1689	1688	215
536	20240911	114100	98796492	1695	1695	1695	1695	0
537	20240911	114000	98796492	1695	1695	1695	1695	0
538	20240911	113900	98796492	1695	1695	1695	1695	300
539	20240911	113800	98287992	1696	1696	1696	1696	0
540	20240911	113700	98287992	1696	1696	1696	1696	1
541	20240911	113600	98286296	1688	1689	1689	1688	150
542	20240911	113500	98033086	1696	1696	1696	1696	0
543	20240911	113400	98033086	1696	1689	1696	1689	705
544	20240911	113300	96842334	1696	1696	1696	1696	2
545	20240911	113200	96838942	1688	1691	1701	1688	6473
546	20240911	113100	85897561	1691	1694	1694	1691	547
547	20240911	113000	84972248	1694	1694	1694	1694	10
548	20240911	112900	84955308	1695	1695	1695	1695	0
549	20240911	112800	84955308	1695	1695	1695	1695	0
550	20240911	112700	84955308	1695	1695	1695	1695	100
551	20240911	112600	84785808	1703	1703	1703	1703	0
552	20240911	112500	84785808	1703	1703	1703	1703	0
553	20240911	112400	84785808	1703	1703	1703	1703	0
554	20240911	112300	84785808	1703	1703	1703	1703	1
555	20240911	112200	84784105	1693	1693	1693	1693	100
556	20240911	112100	84614805	1692	1692	1692	1692	68
557	20240911	112000	84499749	1693	1694	1694	1692	577
558	20240911	111900	83522882	1695	1699	1699	1695	584
559	20240911	111800	82532402	1695	1700	1700	1695	60
560	20240911	111700	82430452	1700	1700	1700	1700	0
561	20240911	111600	82430452	1700	1700	1700	1700	60
562	20240911	111500	82328452	1704	1704	1704	1704	0
563	20240911	111400	82328452	1704	1704	1704	1704	0
564	20240911	111300	82328452	1704	1696	1704	1696	11
565	20240911	111200	82309788	1705	1705	1705	1705	0
566	20240911	111100	82309788	1705	1705	1705	1705	0
567	20240911	111000	82309788	1705	1705	1705	1705	0
568	20240911	110900	82309788	1705	1705	1705	1705	0
569	20240911	110800	82309788	1705	1705	1705	1705	0
570	20240911	110700	82309788	1705	1705	1705	1705	0
571	20240911	110600	82309788	1705	1705	1705	1705	1
572	20240911	110500	82308083	1697	1697	1697	1697	0
573	20240911	110400	82308083	1697	1697	1697	1697	0
574	20240911	110300	82308083	1697	1697	1697	1697	50
575	20240911	110200	82223233	1697	1697	1697	1697	0
576	20240911	110100	82223233	1697	1698	1698	1697	800
577	20240911	110000	80865133	1707	1707	1707	1707	0
578	20240911	105900	80865133	1707	1707	1707	1707	0
579	20240911	105800	80865133	1707	1707	1707	1707	0
580	20240911	105700	80865133	1707	1706	1707	1706	2
581	20240911	105600	80861720	1691	1691	1691	1691	0
582	20240911	105500	80861720	1691	1698	1698	1691	267
583	20240911	105400	80410107	1698	1698	1698	1698	1
584	20240911	105300	80408409	1707	1707	1707	1707	0
585	20240911	105200	80408409	1707	1707	1707	1707	0
586	20240911	105100	80408409	1707	1707	1707	1707	0
587	20240911	105000	80408409	1707	1707	1707	1707	1
588	20240911	104900	80406702	1707	1707	1707	1707	2
589	20240911	104800	80403288	1708	1708	1708	1708	0
590	20240911	104700	80403288	1708	1708	1708	1708	1
591	20240911	104600	80401580	1708	1708	1708	1708	0
592	20240911	104500	80401580	1708	1708	1708	1708	200
593	20240911	104400	80059980	1709	1709	1709	1709	1
594	20240911	104300	80058271	1709	1706	1709	1691	2891
595	20240911	104200	75150612	1709	1709	1709	1709	1
596	20240911	104100	75148903	1706	1706	1706	1706	70
597	20240911	104000	75029483	1709	1706	1709	1706	38
598	20240911	103900	74964612	1708	1712	1712	1706	4025
599	20240911	103800	68080050	1712	1712	1712	1712	1
600	20240911	103700	68078338	1721	1712	1721	1712	3
601	20240911	103600	68073193	1723	1713	1723	1711	201
602	20240911	103500	67729259	1715	1715	1715	1715	0
603	20240911	103400	67729259	1715	1715	1715	1715	0
604	20240911	103300	67729259	1715	1714	1719	1714	7183
605	20240911	103200	55411139	1719	1719	1719	1719	0
606	20240911	103100	55411139	1719	1716	1719	1715	302
607	20240911	103000	54893200	1720	1720	1720	1720	0
608	20240911	102900	54893200	1720	1720	1720	1720	0
609	20240911	102800	54893200	1720	1720	1720	1720	1025
610	20240911	102700	53130200	1720	1723	1723	1720	279
611	20240911	102600	52650038	1723	1723	1723	1723	0
612	20240911	102500	52650038	1723	1723	1723	1723	292
613	20240911	102400	52146922	1723	1720	1723	1720	2540
614	20240911	102300	47773369	1721	1721	1721	1721	1
615	20240911	102200	47771648	1720	1720	1720	1720	7
616	20240911	102100	47759608	1720	1720	1720	1720	502
617	20240911	102000	46896168	1720	1720	1720	1720	0
618	20240911	101900	46896168	1720	1720	1720	1720	0
619	20240911	101800	46896168	1720	1720	1720	1720	0
620	20240911	101700	46896168	1720	1717	1720	1717	1608
621	20240911	101600	44132293	1713	1713	1713	1713	0
622	20240911	101500	44132293	1713	1713	1713	1713	1
623	20240911	101400	44130580	1717	1717	1717	1717	0
624	20240911	101300	44130580	1717	1717	1717	1717	0
625	20240911	101200	44130580	1717	1717	1717	1717	0
626	20240911	101100	44130580	1717	1717	1717	1717	0
627	20240911	101000	44130580	1717	1717	1717	1717	291
628	20240911	100900	43630933	1717	1717	1717	1717	0
629	20240911	100800	43630933	1717	1717	1717	1717	0
630	20240911	100700	43630933	1717	1717	1717	1717	0
631	20240911	100600	43630933	1717	1717	1717	1717	3
632	20240911	100500	43625782	1717	1717	1717	1717	0
633	20240911	100400	43625782	1717	1717	1717	1717	0
634	20240911	100300	43625782	1717	1716	1717	1716	74
635	20240911	100200	43498733	1711	1712	1712	1711	45
636	20240911	100100	43421733	1712	1712	1712	1712	5
637	20240911	100000	43413173	1713	1716	1716	1713	527
638	20240911	095900	42510419	1716	1716	1716	1716	0
639	20240911	095800	42510419	1716	1716	1716	1716	0
640	20240911	095700	42510419	1716	1716	1716	1716	169
641	20240911	095600	42220415	1716	1712	1716	1712	46
642	20240911	095500	42141659	1712	1712	1712	1712	201
643	20240911	095400	41797547	1712	1712	1712	1712	1
644	20240911	095300	41795835	1715	1715	1715	1715	0
645	20240911	095200	41795835	1715	1715	1715	1715	1100
646	20240911	095100	39909335	1715	1711	1715	1711	2211
647	20240911	095000	36120355	1710	1710	1710	1710	995
648	20240911	094900	34418905	1711	1711	1711	1711	83
649	20240911	094800	34276892	1713	1713	1713	1713	0
650	20240911	094700	34276892	1713	1713	1713	1713	1
651	20240911	094600	34275179	1702	1704	1704	1702	1880
652	20240911	094500	31074431	1704	1704	1704	1704	602
653	20240911	094400	30048623	1703	1704	1704	1703	100
654	20240911	094300	29878322	1703	1703	1703	1703	0
655	20240911	094200	29878322	1703	1705	1705	1703	1499
656	20240911	094100	27324267	1715	1715	1715	1715	11
657	20240911	094000	27305402	1705	1715	1715	1705	14
658	20240911	093900	27281506	1715	1715	1715	1715	2
659	20240911	093800	27278076	1715	1714	1715	1714	339
660	20240911	093700	26697029	1714	1714	1714	1714	9
661	20240911	093600	26681603	1702	1702	1702	1702	0
662	20240911	093500	26681603	1702	1702	1702	1702	0
663	20240911	093400	26681603	1702	1702	1702	1702	0
664	20240911	093300	26681603	1702	1702	1702	1702	0
665	20240911	093200	26681603	1702	1702	1702	1702	0
666	20240911	093100	26681603	1702	1703	1703	1702	227
667	20240911	093000	26295248	1716	1716	1716	1716	1
668	20240911	092900	26293532	1716	1716	1716	1716	0
669	20240911	092800	26293532	1716	1716	1716	1716	0
670	20240911	092700	26293532	1716	1702	1716	1702	2
671	20240911	092600	26290114	1700	1702	1702	1700	212
672	20240911	092500	25929673	1700	1700	1700	1700	0
673	20240911	092400	25929673	1700	1701	1701	1700	100
674	20240911	092300	25759672	1700	1700	1700	1700	0
675	20240911	092200	25759672	1700	1700	1700	1700	0
676	20240911	092100	25759672	1700	1700	1700	1700	45
677	20240911	092000	25683172	1700	1701	1701	1699	801
678	20240911	091900	24321640	1701	1701	1718	1701	515
679	20240911	091800	23445494	1709	1709	1709	1709	236
680	20240911	091700	23042170	1700	1701	1709	1700	336
681	20240911	091600	22470459	1709	1700	1718	1700	160
682	20240911	091500	22198213	1699	1700	1700	1699	96
683	20240911	091400	22035108	1698	1699	1700	1698	201
684	20240911	091300	21693807	1698	1698	1698	1698	6
685	20240911	091200	21683619	1697	1697	1697	1697	9
686	20240911	091100	21668346	1697	1696	1697	1696	137
687	20240911	091000	21435894	1696	1722	1722	1696	1307
688	20240911	090900	19208198	1722	1722	1722	1722	5
689	20240911	090800	19199588	1723	1723	1723	1723	611
690	20240911	090700	18146835	1705	1724	1724	1705	2
691	20240911	090600	18143406	1730	1704	1731	1704	22
692	20240911	090500	18105865	1731	1729	1735	1727	2148
693	20240911	090400	14388310	1730	1704	1730	1690	4369
694	20240911	090300	6924625	1704	1685	1704	1682	200
695	20240911	090200	6587561	1687	1685	1687	1685	116
696	20240911	090100	6392035	1682	1680	1684	1680	1358
697	20240911	090000	4109416	1680	1672	1680	1672	2453