KissMeData/067000/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	194200	168640669	1660	1660	1660	1660	4199
3	20240911	194100	168640669	1660	1660	1660	1660	0
4	20240911	194000	168640669	1660	1660	1660	1660	0
5	20240911	193900	168640669	1660	1660	1660	1660	0
6	20240911	193800	168640669	1660	1660	1660	1660	0
7	20240911	193700	168640669	1660	1660	1660	1660	0
8	20240911	193600	168640669	1660	1660	1660	1660	0
9	20240911	193500	168640669	1660	1660	1660	1660	0
10	20240911	193400	168640669	1660	1660	1660	1660	0
11	20240911	193300	168640669	1660	1660	1660	1660	0
12	20240911	193200	168640669	1660	1660	1660	1660	0
13	20240911	193100	168640669	1660	1660	1660	1660	0
14	20240911	193000	168640669	1660	1660	1660	1660	0
15	20240911	192900	168640669	1660	1660	1660	1660	0
16	20240911	192800	168640669	1660	1660	1660	1660	0
17	20240911	192700	168640669	1660	1660	1660	1660	0
18	20240911	192600	168640669	1660	1660	1660	1660	0
19	20240911	192500	168640669	1660	1660	1660	1660	0
20	20240911	192400	168640669	1660	1660	1660	1660	0
21	20240911	192300	168640669	1660	1660	1660	1660	0
22	20240911	192200	168640669	1660	1660	1660	1660	0
23	20240911	192100	168640669	1660	1660	1660	1660	0
24	20240911	192000	168640669	1660	1660	1660	1660	0
25	20240911	191900	168640669	1660	1660	1660	1660	0
26	20240911	191800	168640669	1660	1660	1660	1660	0
27	20240911	191700	168640669	1660	1660	1660	1660	0
28	20240911	191600	168640669	1660	1660	1660	1660	0
29	20240911	191500	168640669	1660	1660	1660	1660	0
30	20240911	191400	168640669	1660	1660	1660	1660	0
31	20240911	191300	168640669	1660	1660	1660	1660	0
32	20240911	191200	168640669	1660	1660	1660	1660	4199
33	20240911	191100	168640669	1660	1660	1660	1660	0
34	20240911	191000	168640669	1660	1660	1660	1660	0
35	20240911	190900	168640669	1660	1660	1660	1660	0
36	20240911	190800	168640669	1660	1660	1660	1660	0
37	20240911	190700	168640669	1660	1660	1660	1660	0
38	20240911	190600	168640669	1660	1660	1660	1660	0
39	20240911	190500	168640669	1660	1660	1660	1660	0
40	20240911	190400	168640669	1660	1660	1660	1660	0
41	20240911	190300	168640669	1660	1660	1660	1660	0
42	20240911	190200	168640669	1660	1660	1660	1660	0
43	20240911	190100	168640669	1660	1660	1660	1660	0
44	20240911	190000	168640669	1660	1660	1660	1660	0
45	20240911	185900	168640669	1660	1660	1660	1660	0
46	20240911	185800	168640669	1660	1660	1660	1660	0
47	20240911	185700	168640669	1660	1660	1660	1660	0
48	20240911	185600	168640669	1660	1660	1660	1660	0
49	20240911	185500	168640669	1660	1660	1660	1660	0
50	20240911	185400	168640669	1660	1660	1660	1660	0
51	20240911	185300	168640669	1660	1660	1660	1660	0
52	20240911	185200	168640669	1660	1660	1660	1660	0
53	20240911	185100	168640669	1660	1660	1660	1660	0
54	20240911	185000	168640669	1660	1660	1660	1660	0
55	20240911	184900	168640669	1660	1660	1660	1660	0
56	20240911	184800	168640669	1660	1660	1660	1660	0
57	20240911	184700	168640669	1660	1660	1660	1660	0
58	20240911	184600	168640669	1660	1660	1660	1660	0
59	20240911	184500	168640669	1660	1660	1660	1660	0
60	20240911	184400	168640669	1660	1660	1660	1660	0
61	20240911	184300	168640669	1660	1660	1660	1660	0
62	20240911	184200	168640669	1660	1660	1660	1660	4199
63	20240911	184100	168640669	1660	1660	1660	1660	0
64	20240911	184000	168640669	1660	1660	1660	1660	0
65	20240911	183900	168640669	1660	1660	1660	1660	0
66	20240911	183800	168640669	1660	1660	1660	1660	0
67	20240911	183700	168640669	1660	1660	1660	1660	0
68	20240911	183600	168640669	1660	1660	1660	1660	0
69	20240911	183500	168640669	1660	1660	1660	1660	0
70	20240911	183400	168640669	1660	1660	1660	1660	0
71	20240911	183300	168640669	1660	1660	1660	1660	0
72	20240911	183200	168640669	1660	1660	1660	1660	0
73	20240911	183100	168640669	1660	1660	1660	1660	0
74	20240911	183000	168640669	1660	1660	1660	1660	0
75	20240911	182900	168640669	1660	1660	1660	1660	0
76	20240911	182800	168640669	1660	1660	1660	1660	0
77	20240911	182700	168640669	1660	1660	1660	1660	0
78	20240911	182600	168640669	1660	1660	1660	1660	0
79	20240911	182500	168640669	1660	1660	1660	1660	0
80	20240911	182400	168640669	1660	1660	1660	1660	0
81	20240911	182300	168640669	1660	1660	1660	1660	0
82	20240911	182200	168640669	1660	1660	1660	1660	0
83	20240911	182100	168640669	1660	1660	1660	1660	0
84	20240911	182000	168640669	1660	1660	1660	1660	0
85	20240911	181900	168640669	1660	1660	1660	1660	0
86	20240911	181800	168640669	1660	1660	1660	1660	0
87	20240911	181700	168640669	1660	1660	1660	1660	0
88	20240911	181600	168640669	1660	1660	1660	1660	0
89	20240911	181500	168640669	1660	1660	1660	1660	0
90	20240911	181400	168640669	1660	1660	1660	1660	0
91	20240911	181300	168640669	1660	1660	1660	1660	0
92	20240911	181200	168640669	1660	1660	1660	1660	4199
93	20240911	181100	168640669	1660	1660	1660	1660	0
94	20240911	181000	168640669	1660	1660	1660	1660	0
95	20240911	180900	168640669	1660	1660	1660	1660	0
96	20240911	180800	168640669	1660	1660	1660	1660	0
97	20240911	180700	168640669	1660	1660	1660	1660	0
98	20240911	180600	168640669	1660	1660	1660	1660	0
99	20240911	180500	168640669	1660	1660	1660	1660	0
100	20240911	180400	168640669	1660	1660	1660	1660	0
101	20240911	180300	168640669	1660	1660	1660	1660	0
102	20240911	180200	168640669	1660	1660	1660	1660	0
103	20240911	180100	168640669	1660	1660	1660	1660	0
104	20240911	180000	168640669	1660	1660	1660	1660	0
105	20240911	175900	168640669	1660	1660	1660	1660	0
106	20240911	175800	168640669	1660	1660	1660	1660	0
107	20240911	175700	168640669	1660	1660	1660	1660	0
108	20240911	175600	168640669	1660	1660	1660	1660	0
109	20240911	175500	168640669	1660	1660	1660	1660	0
110	20240911	175400	168640669	1660	1660	1660	1660	0
111	20240911	175300	168640669	1660	1660	1660	1660	0
112	20240911	175200	168640669	1660	1660	1660	1660	0
113	20240911	175100	168640669	1660	1660	1660	1660	0
114	20240911	175000	168640669	1660	1660	1660	1660	0
115	20240911	174900	168640669	1660	1660	1660	1660	0
116	20240911	174800	168640669	1660	1660	1660	1660	0
117	20240911	174700	168640669	1660	1660	1660	1660	0
118	20240911	174600	168640669	1660	1660	1660	1660	0
119	20240911	174500	168640669	1660	1660	1660	1660	0
120	20240911	174400	168640669	1660	1660	1660	1660	0
121	20240911	174300	168640669	1660	1660	1660	1660	0
122	20240911	174200	168640669	1660	1660	1660	1660	4199
123	20240911	174100	168640669	1660	1660	1660	1660	0
124	20240911	174000	168640669	1660	1660	1660	1660	0
125	20240911	173900	168640669	1660	1660	1660	1660	0
126	20240911	173800	168640669	1660	1660	1660	1660	0
127	20240911	173700	168640669	1660	1660	1660	1660	0
128	20240911	173600	168640669	1660	1660	1660	1660	0
129	20240911	173500	168640669	1660	1660	1660	1660	0
130	20240911	173400	168640669	1660	1660	1660	1660	0
131	20240911	173300	168640669	1660	1660	1660	1660	0
132	20240911	173200	168640669	1660	1660	1660	1660	0
133	20240911	173100	168640669	1660	1660	1660	1660	0
134	20240911	173000	168640669	1660	1660	1660	1660	0
135	20240911	172900	168640669	1660	1660	1660	1660	0
136	20240911	172800	168640669	1660	1660	1660	1660	0
137	20240911	172700	168640669	1660	1660	1660	1660	0
138	20240911	172600	168640669	1660	1660	1660	1660	0
139	20240911	172500	168640669	1660	1660	1660	1660	0
140	20240911	172400	168640669	1660	1660	1660	1660	0
141	20240911	172300	168640669	1660	1660	1660	1660	0
142	20240911	172200	168640669	1660	1660	1660	1660	0
143	20240911	172100	168640669	1660	1660	1660	1660	0
144	20240911	172000	168640669	1660	1660	1660	1660	0
145	20240911	171900	168640669	1660	1660	1660	1660	0
146	20240911	171800	168640669	1660	1660	1660	1660	0
147	20240911	171700	168640669	1660	1660	1660	1660	0
148	20240911	171600	168640669	1660	1660	1660	1660	0
149	20240911	171500	168640669	1660	1660	1660	1660	0
150	20240911	171400	168640669	1660	1660	1660	1660	0
151	20240911	171300	168640669	1660	1660	1660	1660	0
152	20240911	171200	168640669	1660	1660	1660	1660	4199
153	20240911	171100	168640669	1660	1660	1660	1660	0
154	20240911	171000	168640669	1660	1660	1660	1660	0
155	20240911	170900	168640669	1660	1660	1660	1660	0
156	20240911	170800	168640669	1660	1660	1660	1660	0
157	20240911	170700	168640669	1660	1660	1660	1660	0
158	20240911	170600	168640669	1660	1660	1660	1660	0
159	20240911	170500	168640669	1660	1660	1660	1660	0
160	20240911	170400	168640669	1660	1660	1660	1660	0
161	20240911	170300	168640669	1660	1660	1660	1660	0
162	20240911	170200	168640669	1660	1660	1660	1660	0
163	20240911	170100	168640669	1660	1660	1660	1660	0
164	20240911	170000	168640669	1660	1660	1660	1660	0
165	20240911	165900	168640669	1660	1660	1660	1660	0
166	20240911	165800	168640669	1660	1660	1660	1660	0
167	20240911	165700	168640669	1660	1660	1660	1660	0
168	20240911	165600	168640669	1660	1660	1660	1660	0
169	20240911	165500	168640669	1660	1660	1660	1660	0
170	20240911	165400	168640669	1660	1660	1660	1660	0
171	20240911	165300	168640669	1660	1660	1660	1660	0
172	20240911	165200	168640669	1660	1660	1660	1660	0
173	20240911	165100	168640669	1660	1660	1660	1660	0
174	20240911	165000	168640669	1660	1660	1660	1660	0
175	20240911	164900	168640669	1660	1660	1660	1660	0
176	20240911	164800	168640669	1660	1660	1660	1660	0
177	20240911	164700	168640669	1660	1660	1660	1660	0
178	20240911	164600	168640669	1660	1660	1660	1660	0
179	20240911	164500	168640669	1660	1660	1660	1660	0
180	20240911	164400	168640669	1660	1660	1660	1660	0
181	20240911	164300	168640669	1660	1660	1660	1660	0
182	20240911	164200	168640669	1660	1660	1660	1660	4199
183	20240911	164100	168640669	1660	1660	1660	1660	0
184	20240911	164000	168640669	1660	1660	1660	1660	0
185	20240911	163900	168640669	1660	1660	1660	1660	0
186	20240911	163800	168640669	1660	1660	1660	1660	0
187	20240911	163700	168640669	1660	1660	1660	1660	0
188	20240911	163600	168640669	1660	1660	1660	1660	0
189	20240911	163500	168640669	1660	1660	1660	1660	0
190	20240911	163400	168640669	1660	1660	1660	1660	0
191	20240911	163300	168640669	1660	1660	1660	1660	0
192	20240911	163200	168640669	1660	1660	1660	1660	0
193	20240911	163100	168640669	1660	1660	1660	1660	0
194	20240911	163000	168640669	1660	1660	1660	1660	0
195	20240911	162900	168640669	1660	1660	1660	1660	0
196	20240911	162800	168640669	1660	1660	1660	1660	0
197	20240911	162700	168640669	1660	1660	1660	1660	0
198	20240911	162600	168640669	1660	1660	1660	1660	0
199	20240911	162500	168640669	1660	1660	1660	1660	0
200	20240911	162400	168640669	1660	1660	1660	1660	0
201	20240911	162300	168640669	1660	1660	1660	1660	0
202	20240911	162200	168640669	1660	1660	1660	1660	0
203	20240911	162100	168640669	1660	1660	1660	1660	0
204	20240911	162000	168640669	1660	1660	1660	1660	0
205	20240911	161900	168640669	1660	1660	1660	1660	0
206	20240911	161800	168640669	1660	1660	1660	1660	0
207	20240911	161700	168640669	1660	1660	1660	1660	0
208	20240911	161600	168640669	1660	1660	1660	1660	0
209	20240911	161500	168640669	1660	1660	1660	1660	0
210	20240911	161400	168640669	1660	1660	1660	1660	0
211	20240911	161300	168640669	1660	1660	1660	1660	0
212	20240911	161200	168640669	1660	1660	1660	1660	4199
213	20240911	161100	168640669	1660	1660	1660	1660	0
214	20240911	161000	168640669	1660	1660	1660	1660	0
215	20240911	160900	168640669	1660	1660	1660	1660	0
216	20240911	160800	168640669	1660	1660	1660	1660	0
217	20240911	160700	168640669	1660	1660	1660	1660	0
218	20240911	160600	168640669	1660	1660	1660	1660	0
219	20240911	160500	168640669	1660	1660	1660	1660	0
220	20240911	160400	168640669	1660	1660	1660	1660	0
221	20240911	160300	168640669	1660	1660	1660	1660	0
222	20240911	160200	168640669	1660	1660	1660	1660	0
223	20240911	160100	168640669	1660	1660	1660	1660	0
224	20240911	160000	168640669	1660	1660	1660	1660	0
225	20240911	155900	168640669	1660	1660	1660	1660	0
226	20240911	155800	168640669	1660	1660	1660	1660	0
227	20240911	155700	168640669	1660	1660	1660	1660	0
228	20240911	155600	168640669	1660	1660	1660	1660	0
229	20240911	155500	168640669	1660	1660	1660	1660	0
230	20240911	155400	168640669	1660	1660	1660	1660	0
231	20240911	155300	168640669	1660	1660	1660	1660	0
232	20240911	155200	168640669	1660	1660	1660	1660	0
233	20240911	155100	168640669	1660	1660	1660	1660	0
234	20240911	155000	168640669	1660	1660	1660	1660	0
235	20240911	154900	168640669	1660	1660	1660	1660	0
236	20240911	154800	168640669	1660	1660	1660	1660	0
237	20240911	154700	168640669	1660	1660	1660	1660	0
238	20240911	154600	168640669	1660	1660	1660	1660	0
239	20240911	154500	168640669	1660	1660	1660	1660	0
240	20240911	154400	168640669	1660	1660	1660	1660	0
241	20240911	154300	168640669	1660	1660	1660	1660	0
242	20240911	154200	168640669	1660	1660	1660	1660	4199
243	20240911	154100	168640669	1660	1660	1660	1660	0
244	20240911	154000	168640669	1660	1660	1660	1660	0
245	20240911	153900	168640669	1660	1660	1660	1660	0
246	20240911	153800	168640669	1660	1660	1660	1660	0
247	20240911	153700	168640669	1660	1660	1660	1660	0
248	20240911	153600	168640669	1660	1660	1660	1660	0
249	20240911	153500	168640669	1660	1660	1660	1660	0
250	20240911	153400	168640669	1660	1660	1660	1660	0
251	20240911	153300	168640669	1660	1660	1660	1660	0
252	20240911	153200	168640669	1660	1660	1660	1660	0
253	20240911	153100	168640669	1660	1660	1660	1660	0
254	20240911	153000	168640669	1660	1660	1660	1660	4199
255	20240911	152900	161670329	1659	1659	1659	1659	0
256	20240911	152800	161670329	1659	1659	1659	1659	0
257	20240911	152700	161670329	1659	1659	1659	1659	0
258	20240911	152600	161670329	1659	1659	1659	1659	0
259	20240911	152500	161670329	1659	1659	1659	1659	0
260	20240911	152400	161670329	1659	1659	1659	1659	0
261	20240911	152300	161670329	1659	1659	1659	1659	0
262	20240911	152200	161670329	1659	1659	1659	1659	0
263	20240911	152100	161670329	1659	1659	1659	1659	0
264	20240911	152000	161670329	1659	1659	1659	1659	0
265	20240911	151900	161670329	1659	1657	1659	1657	250
266	20240911	151800	161255777	1655	1658	1658	1655	133
267	20240911	151700	161035617	1657	1656	1657	1655	161
268	20240911	151600	160768939	1655	1655	1656	1655	301
269	20240911	151500	160270764	1656	1655	1656	1655	229
270	20240911	151400	159891767	1656	1656	1656	1656	82
271	20240911	151300	159755975	1654	1654	1654	1654	0
272	20240911	151200	159755975	1654	1654	1654	1654	100
273	20240911	151100	159590575	1655	1655	1655	1655	0
274	20240911	151000	159590575	1655	1655	1655	1655	0
275	20240911	150900	159590575	1655	1655	1655	1655	21
276	20240911	150800	159555820	1650	1650	1650	1650	20
277	20240911	150700	159522820	1655	1655	1655	1655	10
278	20240911	150600	159506270	1657	1657	1657	1657	0
279	20240911	150500	159506270	1657	1657	1657	1657	0
280	20240911	150400	159506270	1657	1656	1657	1656	19
281	20240911	150300	159474797	1658	1658	1658	1658	65
282	20240911	150200	159367027	1650	1651	1651	1650	1050
283	20240911	150100	157634377	1651	1659	1659	1651	501
284	20240911	150000	156807168	1650	1651	1651	1650	1000
285	20240911	145900	155157167	1660	1661	1663	1650	1018
286	20240911	145800	153471186	1650	1656	1662	1650	2799
287	20240911	145700	148850096	1667	1655	1667	1650	2001
288	20240911	145600	145547792	1668	1662	1668	1652	1044
289	20240911	145500	143821728	1661	1651	1662	1650	4452
290	20240911	145400	136465335	1662	1654	1662	1652	1556
291	20240911	145300	133893692	1673	1662	1673	1650	4401
292	20240911	145200	126619675	1675	1675	1675	1675	0
293	20240911	145100	126619675	1675	1675	1675	1675	0
294	20240911	145000	126619675	1675	1675	1675	1675	40
295	20240911	144900	126552675	1675	1663	1675	1663	171
296	20240911	144800	126268290	1675	1675	1675	1675	0
297	20240911	144700	126268290	1675	1675	1675	1675	0
298	20240911	144600	126268290	1675	1675	1675	1675	0
299	20240911	144500	126268290	1675	1675	1679	1675	336
300	20240911	144400	125705486	1679	1675	1679	1675	258
301	20240911	144300	125273252	1675	1675	1675	1675	0
302	20240911	144200	125273252	1675	1675	1675	1675	11
303	20240911	144100	125254827	1675	1660	1675	1660	117
304	20240911	144000	125060457	1660	1660	1660	1660	0
305	20240911	143900	125060457	1660	1662	1662	1660	169
306	20240911	143800	124779883	1675	1675	1675	1662	153
307	20240911	143700	124525556	1663	1664	1664	1663	265
308	20240911	143600	124084859	1675	1675	1675	1675	0
309	20240911	143500	124084859	1675	1675	1675	1675	0
310	20240911	143400	124084859	1675	1675	1675	1675	0
311	20240911	143300	124084859	1675	1675	1675	1675	0
312	20240911	143200	124084859	1675	1675	1675	1675	1
313	20240911	143100	124083184	1663	1671	1671	1662	420
314	20240911	143000	123382419	1682	1682	1682	1682	0
315	20240911	142900	123382419	1682	1672	1682	1670	656
316	20240911	142800	122286151	1676	1676	1676	1676	110
317	20240911	142700	122101791	1676	1676	1676	1676	0
318	20240911	142600	122101791	1676	1676	1676	1676	0
319	20240911	142500	122101791	1676	1676	1676	1676	0
320	20240911	142400	122101791	1676	1676	1676	1676	0
321	20240911	142300	122101791	1676	1676	1676	1676	112
322	20240911	142200	121914079	1683	1683	1683	1683	0
323	20240911	142100	121914079	1683	1683	1683	1683	2
324	20240911	142000	121910713	1683	1683	1683	1683	0
325	20240911	141900	121910713	1683	1683	1683	1683	0
326	20240911	141800	121910713	1683	1683	1683	1683	0
327	20240911	141700	121910713	1683	1683	1683	1683	0
328	20240911	141600	121910713	1683	1683	1683	1683	0
329	20240911	141500	121910713	1683	1683	1683	1683	0
330	20240911	141400	121910713	1683	1683	1683	1683	20
331	20240911	141300	121877053	1683	1683	1683	1683	5
332	20240911	141200	121868638	1683	1683	1683	1683	0
333	20240911	141100	121868638	1683	1683	1683	1683	1
334	20240911	141000	121866955	1683	1683	1683	1683	0
335	20240911	140900	121866955	1683	1683	1683	1683	1
336	20240911	140800	121865272	1676	1676	1676	1676	0
337	20240911	140700	121865272	1676	1680	1680	1676	425
338	20240911	140600	121152453	1683	1678	1683	1678	2
339	20240911	140500	121149092	1683	1683	1683	1683	0
340	20240911	140400	121149092	1683	1683	1683	1683	0
341	20240911	140300	121149092	1683	1683	1683	1683	0
342	20240911	140200	121149092	1683	1683	1683	1683	0
343	20240911	140100	121149092	1683	1683	1683	1683	29
344	20240911	140000	121100285	1683	1683	1683	1683	0
345	20240911	135900	121100285	1683	1683	1683	1683	0
346	20240911	135800	121100285	1683	1683	1683	1683	0
347	20240911	135700	121100285	1683	1683	1683	1683	1
348	20240911	135600	121098602	1677	1678	1678	1677	710
349	20240911	135500	119907905	1678	1678	1678	1678	0
350	20240911	135400	119907905	1678	1678	1678	1678	600
351	20240911	135300	118901105	1679	1679	1679	1679	0
352	20240911	135200	118901105	1679	1679	1679	1679	220
353	20240911	135100	118531725	1684	1684	1684	1684	1
354	20240911	135000	118530041	1684	1684	1684	1684	0
355	20240911	134900	118530041	1684	1684	1684	1684	0
356	20240911	134800	118530041	1684	1684	1684	1684	0
357	20240911	134700	118530041	1684	1684	1684	1684	0
358	20240911	134600	118530041	1684	1684	1684	1684	0
359	20240911	134500	118530041	1684	1684	1684	1684	1
360	20240911	134400	118528357	1679	1679	1679	1679	0
361	20240911	134300	118528357	1679	1679	1679	1679	0
362	20240911	134200	118528357	1679	1685	1685	1679	3215
363	20240911	134100	113127034	1685	1689	1689	1685	2000
364	20240911	134000	109753524	1689	1689	1689	1689	32
365	20240911	133900	109699476	1690	1692	1692	1690	300
366	20240911	133800	109192176	1694	1694	1694	1694	400
367	20240911	133700	108514576	1695	1695	1695	1695	0
368	20240911	133600	108514576	1695	1695	1695	1695	0
369	20240911	133500	108514576	1695	1695	1695	1695	50
370	20240911	133400	108429826	1696	1695	1696	1689	997
371	20240911	133300	106744196	1695	1695	1695	1695	300
372	20240911	133200	106235696	1695	1695	1695	1695	100
373	20240911	133100	106066196	1690	1690	1690	1690	0
374	20240911	133000	106066196	1690	1690	1690	1690	0
375	20240911	132900	106066196	1690	1690	1690	1690	0
376	20240911	132800	106066196	1690	1696	1696	1690	820
377	20240911	132700	104678901	1698	1698	1698	1698	0
378	20240911	132600	104678901	1698	1696	1698	1696	96
379	20240911	132500	104516083	1695	1695	1695	1695	100
380	20240911	132400	104346583	1695	1695	1695	1695	0
381	20240911	132300	104346583	1695	1695	1695	1695	10
382	20240911	132200	104329633	1696	1696	1696	1696	6
383	20240911	132100	104319457	1700	1700	1700	1700	1
384	20240911	132000	104317757	1704	1704	1704	1704	0
385	20240911	131900	104317757	1704	1704	1704	1704	0
386	20240911	131800	104317757	1704	1704	1704	1704	0
387	20240911	131700	104317757	1704	1704	1704	1704	0
388	20240911	131600	104317757	1704	1704	1704	1704	0
389	20240911	131500	104317757	1704	1704	1704	1704	11
390	20240911	131400	104299013	1704	1704	1704	1704	0
391	20240911	131300	104299013	1704	1704	1704	1704	0
392	20240911	131200	104299013	1704	1704	1704	1704	4
393	20240911	131100	104292197	1704	1704	1704	1704	6
394	20240911	131000	104281973	1704	1704	1704	1704	2
395	20240911	130900	104278565	1705	1705	1705	1705	0
396	20240911	130800	104278565	1705	1705	1705	1705	0
397	20240911	130700	104278565	1705	1705	1705	1705	0
398	20240911	130600	104278565	1705	1705	1705	1705	0
399	20240911	130500	104278565	1705	1705	1705	1705	0
400	20240911	130400	104278565	1705	1705	1705	1705	0
401	20240911	130300	104278565	1705	1705	1705	1705	100
402	20240911	130200	104108065	1700	1700	1700	1700	0
403	20240911	130100	104108065	1700	1700	1700	1700	0
404	20240911	130000	104108065	1700	1700	1700	1700	0
405	20240911	125900	104108065	1700	1700	1700	1700	0
406	20240911	125800	104108065	1700	1700	1700	1700	0
407	20240911	125700	104108065	1700	1700	1700	1700	0
408	20240911	125600	104108065	1700	1700	1700	1700	0
409	20240911	125500	104108065	1700	1700	1700	1700	0
410	20240911	125400	104108065	1700	1700	1700	1700	595
411	20240911	125300	103096565	1700	1700	1700	1700	3
412	20240911	125200	103091465	1700	1700	1700	1700	0
413	20240911	125100	103091465	1700	1700	1700	1700	0
414	20240911	125000	103091465	1700	1700	1700	1700	0
415	20240911	124900	103091465	1700	1700	1700	1700	0
416	20240911	124800	103091465	1700	1700	1700	1700	0
417	20240911	124700	103091465	1700	1700	1700	1700	0
418	20240911	124600	103091465	1700	1700	1700	1700	0
419	20240911	124500	103091465	1700	1700	1700	1700	0
420	20240911	124400	103091465	1700	1700	1700	1700	0
421	20240911	124300	103091465	1700	1700	1700	1700	0
422	20240911	124200	103091465	1700	1700	1700	1700	0
423	20240911	124100	103091465	1700	1700	1700	1700	0
424	20240911	124000	103091465	1700	1700	1700	1700	0
425	20240911	123900	103091465	1700	1700	1700	1700	0
426	20240911	123800	103091465	1700	1700	1700	1700	2
427	20240911	123700	103088065	1700	1700	1700	1700	0
428	20240911	123600	103088065	1700	1700	1700	1700	0
429	20240911	123500	103088065	1700	1700	1700	1700	0
430	20240911	123400	103088065	1700	1700	1700	1700	1751
431	20240911	123300	100111365	1700	1702	1702	1700	200
432	20240911	123200	99771255	1702	1702	1702	1702	250
433	20240911	123100	99345755	1707	1707	1707	1707	0
434	20240911	123000	99345755	1707	1707	1707	1707	0
435	20240911	122900	99345755	1707	1707	1707	1707	0
436	20240911	122800	99345755	1707	1707	1707	1707	0
437	20240911	122700	99345755	1707	1707	1707	1707	0
438	20240911	122600	99345755	1707	1707	1707	1707	0
439	20240911	122500	99345755	1707	1707	1707	1707	0
440	20240911	122400	99345755	1707	1707	1707	1707	0
441	20240911	122300	99345755	1707	1707	1707	1707	0
442	20240911	122200	99345755	1707	1707	1707	1707	0
443	20240911	122100	99345755	1707	1707	1707	1707	0
444	20240911	122000	99345755	1707	1707	1707	1707	1
445	20240911	121900	99344048	1708	1708	1708	1708	30
446	20240911	121800	99292808	1708	1708	1708	1708	0
447	20240911	121700	99292808	1708	1708	1708	1708	0
448	20240911	121600	99292808	1708	1708	1708	1708	0
449	20240911	121500	99292808	1708	1703	1708	1703	264
450	20240911	121400	98842716	1708	1708	1708	1708	0
451	20240911	121300	98842716	1708	1708	1708	1708	0
452	20240911	121200	98842716	1708	1708	1708	1708	0
453	20240911	121100	98842716	1708	1708	1708	1708	0
454	20240911	121000	98842716	1708	1708	1708	1708	0
455	20240911	120900	98842716	1708	1708	1708	1708	1
456	20240911	120800	98841008	1700	1700	1700	1700	0
457	20240911	120700	98841008	1700	1700	1700	1700	0
458	20240911	120600	98841008	1700	1700	1700	1700	0
459	20240911	120500	98841008	1700	1700	1700	1700	0
460	20240911	120400	98841008	1700	1700	1700	1700	0
461	20240911	120300	98841008	1700	1700	1700	1700	0
462	20240911	120200	98841008	1700	1700	1700	1700	0
463	20240911	120100	98841008	1700	1700	1700	1700	0
464	20240911	120000	98841008	1700	1700	1700	1700	0
465	20240911	115900	98841008	1700	1700	1700	1700	0
466	20240911	115800	98841008	1700	1704	1704	1700	1255
467	20240911	115700	96706786	1704	1704	1704	1704	0
468	20240911	115600	96706786	1704	1704	1704	1704	0
469	20240911	115500	96706786	1704	1704	1704	1704	1
470	20240911	115400	96705082	1704	1704	1704	1704	0
471	20240911	115300	96705082	1704	1704	1704	1704	0
472	20240911	115200	96705082	1704	1704	1704	1704	0
473	20240911	115100	96705082	1704	1707	1707	1704	320
474	20240911	115000	96159393	1707	1707	1707	1707	0
475	20240911	114900	96159393	1707	1708	1708	1707	141
476	20240911	114800	95918579	1708	1708	1708	1708	0
477	20240911	114700	95918579	1708	1709	1709	1708	13
478	20240911	114600	95896373	1708	1708	1708	1708	0
479	20240911	114500	95896373	1708	1708	1708	1708	0
480	20240911	114400	95896373	1708	1708	1708	1708	0
481	20240911	114300	95896373	1708	1708	1708	1708	0
482	20240911	114200	95896373	1708	1708	1708	1708	0
483	20240911	114100	95896373	1708	1708	1708	1708	0
484	20240911	114000	95896373	1708	1708	1708	1708	0
485	20240911	113900	95896373	1708	1708	1708	1708	0
486	20240911	113800	95896373	1708	1708	1708	1708	0
487	20240911	113700	95896373	1708	1708	1708	1708	0
488	20240911	113600	95896373	1708	1708	1708	1708	0
489	20240911	113500	95896373	1708	1708	1708	1708	0
490	20240911	113400	95896373	1708	1708	1708	1708	0
491	20240911	113300	95896373	1708	1708	1708	1708	0
492	20240911	113200	95896373	1708	1708	1708	1708	0
493	20240911	113100	95896373	1708	1708	1708	1708	1
494	20240911	113000	95894665	1708	1708	1708	1708	0
495	20240911	112900	95894665	1708	1708	1708	1708	0
496	20240911	112800	95894665	1708	1708	1708	1708	14
497	20240911	112700	95870753	1711	1711	1711	1711	0
498	20240911	112600	95870753	1711	1711	1711	1711	0
499	20240911	112500	95870753	1711	1711	1711	1711	0
500	20240911	112400	95870753	1711	1711	1711	1711	0
501	20240911	112300	95870753	1711	1711	1711	1711	0
502	20240911	112200	95870753	1711	1711	1711	1711	0
503	20240911	112100	95870753	1711	1711	1711	1711	0
504	20240911	112000	95870753	1711	1711	1711	1711	0
505	20240911	111900	95870753	1711	1711	1711	1711	0
506	20240911	111800	95870753	1711	1711	1711	1711	200
507	20240911	111700	95528553	1711	1711	1711	1711	102
508	20240911	111600	95354031	1708	1708	1708	1708	0
509	20240911	111500	95354031	1708	1708	1708	1708	0
510	20240911	111400	95354031	1708	1708	1708	1708	0
511	20240911	111300	95354031	1708	1708	1708	1708	0
512	20240911	111200	95354031	1708	1708	1709	1708	61
513	20240911	111100	95249830	1708	1708	1708	1708	0
514	20240911	111000	95249830	1708	1709	1709	1708	416
515	20240911	110900	94539009	1707	1707	1707	1707	0
516	20240911	110800	94539009	1707	1707	1707	1707	0
517	20240911	110700	94539009	1707	1707	1707	1707	0
518	20240911	110600	94539009	1707	1707	1707	1707	0
519	20240911	110500	94539009	1707	1707	1707	1707	0
520	20240911	110400	94539009	1707	1707	1707	1707	0
521	20240911	110300	94539009	1707	1707	1707	1707	111
522	20240911	110200	94349532	1707	1707	1707	1707	0
523	20240911	110100	94349532	1707	1707	1707	1707	0
524	20240911	110000	94349532	1707	1707	1707	1707	0
525	20240911	105900	94349532	1707	1707	1707	1707	0
526	20240911	105800	94349532	1707	1707	1707	1707	0
527	20240911	105700	94349532	1707	1707	1707	1707	0
528	20240911	105600	94349532	1707	1707	1707	1707	0
529	20240911	105500	94349532	1707	1707	1707	1707	0
530	20240911	105400	94349532	1707	1707	1707	1707	8
531	20240911	105300	94335876	1707	1707	1707	1707	0
532	20240911	105200	94335876	1707	1707	1707	1707	0
533	20240911	105100	94335876	1707	1707	1707	1707	0
534	20240911	105000	94335876	1707	1707	1707	1707	0
535	20240911	104900	94335876	1707	1707	1707	1707	0
536	20240911	104800	94335876	1707	1707	1707	1707	0
537	20240911	104700	94335876	1707	1707	1707	1707	0
538	20240911	104600	94335876	1707	1706	1707	1706	321
539	20240911	104500	93787949	1706	1706	1706	1706	0
540	20240911	104400	93787949	1706	1706	1706	1706	5
541	20240911	104300	93779419	1706	1706	1706	1706	5
542	20240911	104200	93770889	1707	1707	1707	1707	0
543	20240911	104100	93770889	1707	1707	1707	1707	0
544	20240911	104000	93770889	1707	1707	1707	1707	225
545	20240911	103900	93386814	1707	1707	1707	1707	0
546	20240911	103800	93386814	1707	1707	1707	1707	0
547	20240911	103700	93386814	1707	1707	1707	1707	0
548	20240911	103600	93386814	1707	1707	1707	1707	200
549	20240911	103500	93045414	1707	1713	1713	1707	25
550	20240911	103400	93002727	1721	1721	1721	1721	0
551	20240911	103300	93002727	1721	1722	1722	1721	1093
552	20240911	103200	91120682	1722	1729	1730	1722	600
553	20240911	103100	90086495	1738	1738	1738	1738	1167
554	20240911	103000	88058249	1734	1730	1735	1730	1260
555	20240911	102900	85874229	1730	1730	1730	1730	0
556	20240911	102800	85874229	1730	1730	1730	1730	0
557	20240911	102700	85874229	1730	1730	1730	1730	0
558	20240911	102600	85874229	1730	1730	1730	1730	0
559	20240911	102500	85874229	1730	1730	1730	1730	1
560	20240911	102400	85872499	1734	1721	1734	1721	1525
561	20240911	102300	83247769	1720	1714	1720	1714	2917
562	20240911	102200	78234584	1714	1710	1714	1710	1039
563	20240911	102100	76455394	1706	1706	1706	1706	0
564	20240911	102000	76455394	1706	1704	1706	1704	2962
565	20240911	101900	71408144	1704	1704	1704	1704	4107
566	20240911	101800	64409816	1704	1704	1704	1704	0
567	20240911	101700	64409816	1704	1704	1704	1704	11
568	20240911	101600	64391072	1704	1704	1704	1704	0
569	20240911	101500	64391072	1704	1704	1704	1704	5
570	20240911	101400	64382552	1701	1701	1701	1701	0
571	20240911	101300	64382552	1701	1701	1701	1701	0
572	20240911	101200	64382552	1701	1701	1701	1701	0
573	20240911	101100	64382552	1701	1701	1701	1701	0
574	20240911	101000	64382552	1701	1701	1701	1701	0
575	20240911	100900	64382552	1701	1701	1701	1701	0
576	20240911	100800	64382552	1701	1701	1701	1701	59
577	20240911	100700	64282193	1704	1704	1704	1704	2
578	20240911	100600	64278785	1704	1704	1704	1704	1000
579	20240911	100500	62574785	1704	1704	1704	1704	2
580	20240911	100400	62571377	1700	1700	1700	1700	1986
581	20240911	100300	59195177	1700	1700	1700	1700	61
582	20240911	100200	59091477	1700	1701	1704	1700	1374
583	20240911	100100	56754664	1704	1704	1704	1704	0
584	20240911	100000	56754664	1704	1704	1704	1704	0
585	20240911	095900	56754664	1704	1704	1704	1704	0
586	20240911	095800	56754664	1704	1704	1706	1704	2213
587	20240911	095700	52981910	1700	1700	1700	1700	0
588	20240911	095600	52981910	1700	1700	1700	1700	0
589	20240911	095500	52981910	1700	1700	1700	1700	0
590	20240911	095400	52981910	1700	1704	1704	1700	18
591	20240911	095300	52951306	1704	1700	1704	1700	70
592	20240911	095200	52832166	1704	1704	1704	1704	0
593	20240911	095100	52832166	1704	1704	1704	1704	5
594	20240911	095000	52823646	1704	1704	1704	1704	0
595	20240911	094900	52823646	1704	1704	1704	1704	0
596	20240911	094800	52823646	1704	1704	1704	1704	0
597	20240911	094700	52823646	1704	1704	1704	1704	0
598	20240911	094600	52823646	1704	1704	1704	1704	139
599	20240911	094500	52586790	1706	1706	1706	1706	1
600	20240911	094400	52585084	1706	1706	1706	1706	294
601	20240911	094300	52083520	1706	1706	1706	1706	1
602	20240911	094200	52081814	1706	1706	1706	1706	0
603	20240911	094100	52081814	1706	1706	1706	1706	708
604	20240911	094000	50873966	1714	1714	1714	1714	1
605	20240911	093900	50872252	1714	1714	1714	1714	11
606	20240911	093800	50853398	1714	1706	1714	1706	131
607	20240911	093700	50629664	1706	1706	1706	1706	10
608	20240911	093600	50612604	1705	1707	1707	1705	1408
609	20240911	093500	48210703	1708	1708	1708	1708	0
610	20240911	093400	48210703	1708	1708	1708	1708	10
611	20240911	093300	48193623	1708	1708	1708	1708	5393
612	20240911	093200	38982379	1708	1708	1708	1708	958
613	20240911	093100	37346115	1710	1710	1710	1710	0
614	20240911	093000	37346115	1710	1710	1710	1710	800
615	20240911	092900	35978115	1710	1710	1710	1710	0
616	20240911	092800	35978115	1710	1710	1710	1710	0
617	20240911	092700	35978115	1710	1710	1710	1710	100
618	20240911	092600	35807115	1710	1710	1710	1710	100
619	20240911	092500	35636115	1720	1720	1720	1720	0
620	20240911	092400	35636115	1720	1720	1720	1720	0
621	20240911	092300	35636115	1720	1720	1720	1720	0
622	20240911	092200	35636115	1720	1720	1720	1720	595
623	20240911	092100	34612715	1721	1715	1721	1715	200
624	20240911	092000	34268536	1713	1707	1713	1707	4990
625	20240911	091900	25734685	1704	1703	1704	1703	108
626	20240911	091800	25550672	1703	1703	1703	1703	400
627	20240911	091700	24869472	1700	1695	1700	1695	68
628	20240911	091600	24754160	1694	1694	1694	1694	1052
629	20240911	091500	22972072	1694	1694	1694	1694	0
630	20240911	091400	22972072	1694	1694	1694	1694	0
631	20240911	091300	22972072	1694	1694	1694	1694	0
632	20240911	091200	22972072	1694	1694	1694	1694	0
633	20240911	091100	22972072	1694	1694	1694	1694	1
634	20240911	091000	22970378	1694	1694	1694	1694	1
635	20240911	090900	22968684	1693	1693	1693	1693	0
636	20240911	090800	22968684	1693	1681	1693	1680	690
637	20240911	090700	21808407	1681	1681	1681	1681	1000
638	20240911	090600	20127407	1677	1677	1677	1677	0
639	20240911	090500	20127407	1677	1685	1685	1677	11981
640	20240911	090400	11788	1690	1690	1690	1690	0
641	20240911	090300	11788	1690	1690	1690	1690	0
642	20240911	090200	11788	1690	1690	1690	1690	0
643	20240911	090100	11788	1690	1690	1690	1690	0
644	20240911	090000	11788	1690	1683	1690	1683	7