KissMeData/066980/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194200	95129426	1671	1671	1671	1671	3809
3	20240913	194100	95129426	1671	1671	1671	1671	0
4	20240913	194000	95129426	1671	1671	1671	1671	0
5	20240913	193900	95129426	1671	1671	1671	1671	0
6	20240913	193800	95129426	1671	1671	1671	1671	0
7	20240913	193700	95129426	1671	1671	1671	1671	0
8	20240913	193600	95129426	1671	1671	1671	1671	0
9	20240913	193500	95129426	1671	1671	1671	1671	0
10	20240913	193400	95129426	1671	1671	1671	1671	0
11	20240913	193300	95129426	1671	1671	1671	1671	0
12	20240913	193200	95129426	1671	1671	1671	1671	0
13	20240913	193100	95129426	1671	1671	1671	1671	0
14	20240913	193000	95129426	1671	1671	1671	1671	0
15	20240913	192900	95129426	1671	1671	1671	1671	0
16	20240913	192800	95129426	1671	1671	1671	1671	0
17	20240913	192700	95129426	1671	1671	1671	1671	0
18	20240913	192600	95129426	1671	1671	1671	1671	0
19	20240913	192500	95129426	1671	1671	1671	1671	0
20	20240913	192400	95129426	1671	1671	1671	1671	0
21	20240913	192300	95129426	1671	1671	1671	1671	0
22	20240913	192200	95129426	1671	1671	1671	1671	0
23	20240913	192100	95129426	1671	1671	1671	1671	0
24	20240913	192000	95129426	1671	1671	1671	1671	0
25	20240913	191900	95129426	1671	1671	1671	1671	0
26	20240913	191800	95129426	1671	1671	1671	1671	0
27	20240913	191700	95129426	1671	1671	1671	1671	0
28	20240913	191600	95129426	1671	1671	1671	1671	0
29	20240913	191500	95129426	1671	1671	1671	1671	0
30	20240913	191400	95129426	1671	1671	1671	1671	0
31	20240913	191300	95129426	1671	1671	1671	1671	0
32	20240913	191200	95129426	1671	1671	1671	1671	3809
33	20240913	191100	95129426	1671	1671	1671	1671	0
34	20240913	191000	95129426	1671	1671	1671	1671	0
35	20240913	190900	95129426	1671	1671	1671	1671	0
36	20240913	190800	95129426	1671	1671	1671	1671	0
37	20240913	190700	95129426	1671	1671	1671	1671	0
38	20240913	190600	95129426	1671	1671	1671	1671	0
39	20240913	190500	95129426	1671	1671	1671	1671	0
40	20240913	190400	95129426	1671	1671	1671	1671	0
41	20240913	190300	95129426	1671	1671	1671	1671	0
42	20240913	190200	95129426	1671	1671	1671	1671	0
43	20240913	190100	95129426	1671	1671	1671	1671	0
44	20240913	190000	95129426	1671	1671	1671	1671	0
45	20240913	185900	95129426	1671	1671	1671	1671	0
46	20240913	185800	95129426	1671	1671	1671	1671	0
47	20240913	185700	95129426	1671	1671	1671	1671	0
48	20240913	185600	95129426	1671	1671	1671	1671	0
49	20240913	185500	95129426	1671	1671	1671	1671	0
50	20240913	185400	95129426	1671	1671	1671	1671	0
51	20240913	185300	95129426	1671	1671	1671	1671	0
52	20240913	185200	95129426	1671	1671	1671	1671	0
53	20240913	185100	95129426	1671	1671	1671	1671	0
54	20240913	185000	95129426	1671	1671	1671	1671	0
55	20240913	184900	95129426	1671	1671	1671	1671	0
56	20240913	184800	95129426	1671	1671	1671	1671	0
57	20240913	184700	95129426	1671	1671	1671	1671	0
58	20240913	184600	95129426	1671	1671	1671	1671	0
59	20240913	184500	95129426	1671	1671	1671	1671	0
60	20240913	184400	95129426	1671	1671	1671	1671	0
61	20240913	184300	95129426	1671	1671	1671	1671	0
62	20240913	184200	95129426	1671	1671	1671	1671	3809
63	20240913	184100	95129426	1671	1671	1671	1671	0
64	20240913	184000	95129426	1671	1671	1671	1671	0
65	20240913	183900	95129426	1671	1671	1671	1671	0
66	20240913	183800	95129426	1671	1671	1671	1671	0
67	20240913	183700	95129426	1671	1671	1671	1671	0
68	20240913	183600	95129426	1671	1671	1671	1671	0
69	20240913	183500	95129426	1671	1671	1671	1671	0
70	20240913	183400	95129426	1671	1671	1671	1671	0
71	20240913	183300	95129426	1671	1671	1671	1671	0
72	20240913	183200	95129426	1671	1671	1671	1671	0
73	20240913	183100	95129426	1671	1671	1671	1671	0
74	20240913	183000	95129426	1671	1671	1671	1671	0
75	20240913	182900	95129426	1671	1671	1671	1671	0
76	20240913	182800	95129426	1671	1671	1671	1671	0
77	20240913	182700	95129426	1671	1671	1671	1671	0
78	20240913	182600	95129426	1671	1671	1671	1671	0
79	20240913	182500	95129426	1671	1671	1671	1671	0
80	20240913	182400	95129426	1671	1671	1671	1671	0
81	20240913	182300	95129426	1671	1671	1671	1671	0
82	20240913	182200	95129426	1671	1671	1671	1671	0
83	20240913	182100	95129426	1671	1671	1671	1671	0
84	20240913	182000	95129426	1671	1671	1671	1671	0
85	20240913	181900	95129426	1671	1671	1671	1671	0
86	20240913	181800	95129426	1671	1671	1671	1671	0
87	20240913	181700	95129426	1671	1671	1671	1671	0
88	20240913	181600	95129426	1671	1671	1671	1671	0
89	20240913	181500	95129426	1671	1671	1671	1671	0
90	20240913	181400	95129426	1671	1671	1671	1671	0
91	20240913	181300	95129426	1671	1671	1671	1671	0
92	20240913	181200	95129426	1671	1671	1671	1671	3809
93	20240913	181100	95129426	1671	1671	1671	1671	0
94	20240913	181000	95129426	1671	1671	1671	1671	0
95	20240913	180900	95129426	1671	1671	1671	1671	0
96	20240913	180800	95129426	1671	1671	1671	1671	0
97	20240913	180700	95129426	1671	1671	1671	1671	0
98	20240913	180600	95129426	1671	1671	1671	1671	0
99	20240913	180500	95129426	1671	1671	1671	1671	0
100	20240913	180400	95129426	1671	1671	1671	1671	0
101	20240913	180300	95129426	1671	1671	1671	1671	0
102	20240913	180200	95129426	1671	1671	1671	1671	0
103	20240913	180100	95129426	1671	1671	1671	1671	0
104	20240913	180000	95129426	1671	1671	1671	1671	0
105	20240913	175900	95129426	1671	1671	1671	1671	0
106	20240913	175800	95129426	1671	1671	1671	1671	0
107	20240913	175700	95129426	1671	1671	1671	1671	0
108	20240913	175600	95129426	1671	1671	1671	1671	0
109	20240913	175500	95129426	1671	1671	1671	1671	0
110	20240913	175400	95129426	1671	1671	1671	1671	0
111	20240913	175300	95129426	1671	1671	1671	1671	0
112	20240913	175200	95129426	1671	1671	1671	1671	0
113	20240913	175100	95129426	1671	1671	1671	1671	0
114	20240913	175000	95129426	1671	1671	1671	1671	0
115	20240913	174900	95129426	1671	1671	1671	1671	0
116	20240913	174800	95129426	1671	1671	1671	1671	0
117	20240913	174700	95129426	1671	1671	1671	1671	0
118	20240913	174600	95129426	1671	1671	1671	1671	0
119	20240913	174500	95129426	1671	1671	1671	1671	0
120	20240913	174400	95129426	1671	1671	1671	1671	0
121	20240913	174300	95129426	1671	1671	1671	1671	0
122	20240913	174200	95129426	1671	1671	1671	1671	3809
123	20240913	174100	95129426	1671	1671	1671	1671	0
124	20240913	174000	95129426	1671	1671	1671	1671	0
125	20240913	173900	95129426	1671	1671	1671	1671	0
126	20240913	173800	95129426	1671	1671	1671	1671	0
127	20240913	173700	95129426	1671	1671	1671	1671	0
128	20240913	173600	95129426	1671	1671	1671	1671	0
129	20240913	173500	95129426	1671	1671	1671	1671	0
130	20240913	173400	95129426	1671	1671	1671	1671	0
131	20240913	173300	95129426	1671	1671	1671	1671	0
132	20240913	173200	95129426	1671	1671	1671	1671	0
133	20240913	173100	95129426	1671	1671	1671	1671	0
134	20240913	173000	95129426	1671	1671	1671	1671	0
135	20240913	172900	95129426	1671	1671	1671	1671	0
136	20240913	172800	95129426	1671	1671	1671	1671	0
137	20240913	172700	95129426	1671	1671	1671	1671	0
138	20240913	172600	95129426	1671	1671	1671	1671	0
139	20240913	172500	95129426	1671	1671	1671	1671	0
140	20240913	172400	95129426	1671	1671	1671	1671	0
141	20240913	172300	95129426	1671	1671	1671	1671	0
142	20240913	172200	95129426	1671	1671	1671	1671	0
143	20240913	172100	95129426	1671	1671	1671	1671	0
144	20240913	172000	95129426	1671	1671	1671	1671	0
145	20240913	171900	95129426	1671	1671	1671	1671	0
146	20240913	171800	95129426	1671	1671	1671	1671	0
147	20240913	171700	95129426	1671	1671	1671	1671	0
148	20240913	171600	95129426	1671	1671	1671	1671	0
149	20240913	171500	95129426	1671	1671	1671	1671	0
150	20240913	171400	95129426	1671	1671	1671	1671	0
151	20240913	171300	95129426	1671	1671	1671	1671	0
152	20240913	171200	95129426	1671	1671	1671	1671	3809
153	20240913	171100	95129426	1671	1671	1671	1671	0
154	20240913	171000	95129426	1671	1671	1671	1671	0
155	20240913	170900	95129426	1671	1671	1671	1671	0
156	20240913	170800	95129426	1671	1671	1671	1671	0
157	20240913	170700	95129426	1671	1671	1671	1671	0
158	20240913	170600	95129426	1671	1671	1671	1671	0
159	20240913	170500	95129426	1671	1671	1671	1671	0
160	20240913	170400	95129426	1671	1671	1671	1671	0
161	20240913	170300	95129426	1671	1671	1671	1671	0
162	20240913	170200	95129426	1671	1671	1671	1671	0
163	20240913	170100	95129426	1671	1671	1671	1671	0
164	20240913	170000	95129426	1671	1671	1671	1671	0
165	20240913	165900	95129426	1671	1671	1671	1671	0
166	20240913	165800	95129426	1671	1671	1671	1671	0
167	20240913	165700	95129426	1671	1671	1671	1671	0
168	20240913	165600	95129426	1671	1671	1671	1671	0
169	20240913	165500	95129426	1671	1671	1671	1671	0
170	20240913	165400	95129426	1671	1671	1671	1671	0
171	20240913	165300	95129426	1671	1671	1671	1671	0
172	20240913	165200	95129426	1671	1671	1671	1671	0
173	20240913	165100	95129426	1671	1671	1671	1671	0
174	20240913	165000	95129426	1671	1671	1671	1671	0
175	20240913	164900	95129426	1671	1671	1671	1671	0
176	20240913	164800	95129426	1671	1671	1671	1671	0
177	20240913	164700	95129426	1671	1671	1671	1671	0
178	20240913	164600	95129426	1671	1671	1671	1671	0
179	20240913	164500	95129426	1671	1671	1671	1671	0
180	20240913	164400	95129426	1671	1671	1671	1671	0
181	20240913	164300	95129426	1671	1671	1671	1671	0
182	20240913	164200	95129426	1671	1671	1671	1671	3809
183	20240913	164100	95129426	1671	1671	1671	1671	0
184	20240913	164000	95129426	1671	1671	1671	1671	0
185	20240913	163900	95129426	1671	1671	1671	1671	0
186	20240913	163800	95129426	1671	1671	1671	1671	0
187	20240913	163700	95129426	1671	1671	1671	1671	0
188	20240913	163600	95129426	1671	1671	1671	1671	0
189	20240913	163500	95129426	1671	1671	1671	1671	0
190	20240913	163400	95129426	1671	1671	1671	1671	0
191	20240913	163300	95129426	1671	1671	1671	1671	0
192	20240913	163200	95129426	1671	1671	1671	1671	0
193	20240913	163100	95129426	1671	1671	1671	1671	0
194	20240913	163000	95129426	1671	1671	1671	1671	0
195	20240913	162900	95129426	1671	1671	1671	1671	0
196	20240913	162800	95129426	1671	1671	1671	1671	0
197	20240913	162700	95129426	1671	1671	1671	1671	0
198	20240913	162600	95129426	1671	1671	1671	1671	0
199	20240913	162500	95129426	1671	1671	1671	1671	0
200	20240913	162400	95129426	1671	1671	1671	1671	0
201	20240913	162300	95129426	1671	1671	1671	1671	0
202	20240913	162200	95129426	1671	1671	1671	1671	0
203	20240913	162100	95129426	1671	1671	1671	1671	0
204	20240913	162000	95129426	1671	1671	1671	1671	0
205	20240913	161900	95129426	1671	1671	1671	1671	0
206	20240913	161800	95129426	1671	1671	1671	1671	0
207	20240913	161700	95129426	1671	1671	1671	1671	0
208	20240913	161600	95129426	1671	1671	1671	1671	0
209	20240913	161500	95129426	1671	1671	1671	1671	0
210	20240913	161400	95129426	1671	1671	1671	1671	0
211	20240913	161300	95129426	1671	1671	1671	1671	0
212	20240913	161200	95129426	1671	1671	1671	1671	3809
213	20240913	161100	95129426	1671	1671	1671	1671	0
214	20240913	161000	95129426	1671	1671	1671	1671	0
215	20240913	160900	95129426	1671	1671	1671	1671	0
216	20240913	160800	95129426	1671	1671	1671	1671	0
217	20240913	160700	95129426	1671	1671	1671	1671	0
218	20240913	160600	95129426	1671	1671	1671	1671	0
219	20240913	160500	95129426	1671	1671	1671	1671	0
220	20240913	160400	95129426	1671	1671	1671	1671	0
221	20240913	160300	95129426	1671	1671	1671	1671	0
222	20240913	160200	95129426	1671	1671	1671	1671	0
223	20240913	160100	95129426	1671	1671	1671	1671	0
224	20240913	160000	95129426	1671	1671	1671	1671	0
225	20240913	155900	95129426	1671	1671	1671	1671	0
226	20240913	155800	95129426	1671	1671	1671	1671	0
227	20240913	155700	95129426	1671	1671	1671	1671	0
228	20240913	155600	95129426	1671	1671	1671	1671	0
229	20240913	155500	95129426	1671	1671	1671	1671	0
230	20240913	155400	95129426	1671	1671	1671	1671	0
231	20240913	155300	95129426	1671	1671	1671	1671	0
232	20240913	155200	95129426	1671	1671	1671	1671	0
233	20240913	155100	95129426	1671	1671	1671	1671	0
234	20240913	155000	95129426	1671	1671	1671	1671	0
235	20240913	154900	95129426	1671	1671	1671	1671	0
236	20240913	154800	95129426	1671	1671	1671	1671	0
237	20240913	154700	95129426	1671	1671	1671	1671	0
238	20240913	154600	95129426	1671	1671	1671	1671	0
239	20240913	154500	95129426	1671	1671	1671	1671	0
240	20240913	154400	95129426	1671	1671	1671	1671	0
241	20240913	154300	95129426	1671	1671	1671	1671	0
242	20240913	154200	95129426	1671	1671	1671	1671	3809
243	20240913	154100	95129426	1671	1671	1671	1671	0
244	20240913	154000	95129426	1671	1671	1671	1671	0
245	20240913	153900	95129426	1671	1671	1671	1671	0
246	20240913	153800	95129426	1671	1671	1671	1671	0
247	20240913	153700	95129426	1671	1671	1671	1671	0
248	20240913	153600	95129426	1671	1671	1671	1671	0
249	20240913	153500	95129426	1671	1671	1671	1671	0
250	20240913	153400	95129426	1671	1671	1671	1671	0
251	20240913	153300	95129426	1671	1671	1671	1671	0
252	20240913	153200	95129426	1671	1671	1671	1671	0
253	20240913	153100	95129426	1671	1671	1671	1671	0
254	20240913	153000	95129426	1671	1671	1671	1671	3809
255	20240913	152900	88764587	1673	1673	1673	1673	0
256	20240913	152800	88764587	1673	1673	1673	1673	0
257	20240913	152700	88764587	1673	1673	1673	1673	0
258	20240913	152600	88764587	1673	1673	1673	1673	0
259	20240913	152500	88764587	1673	1673	1673	1673	0
260	20240913	152400	88764587	1673	1673	1673	1673	0
261	20240913	152300	88764587	1673	1673	1673	1673	0
262	20240913	152200	88764587	1673	1673	1673	1673	0
263	20240913	152100	88764587	1673	1673	1673	1673	0
264	20240913	152000	88764587	1673	1673	1673	1673	0
265	20240913	151900	88764587	1673	1673	1673	1673	0
266	20240913	151800	88764587	1673	1673	1673	1673	0
267	20240913	151700	88764587	1673	1675	1675	1673	127
268	20240913	151600	88552037	1676	1676	1676	1676	0
269	20240913	151500	88552037	1676	1676	1676	1676	0
270	20240913	151400	88552037	1676	1676	1676	1676	0
271	20240913	151300	88552037	1676	1676	1676	1676	0
272	20240913	151200	88552037	1676	1676	1676	1676	164
273	20240913	151100	88277173	1676	1676	1676	1676	0
274	20240913	151000	88277173	1676	1676	1676	1676	336
275	20240913	150900	87714037	1673	1673	1673	1673	39
276	20240913	150800	87648790	1673	1673	1673	1673	0
277	20240913	150700	87648790	1673	1673	1673	1673	93
278	20240913	150600	87493201	1673	1673	1673	1673	1
279	20240913	150500	87491528	1673	1673	1673	1673	0
280	20240913	150400	87491528	1673	1673	1673	1673	0
281	20240913	150300	87491528	1673	1673	1673	1673	27
282	20240913	150200	87446357	1673	1673	1673	1673	0
283	20240913	150100	87446357	1673	1673	1673	1673	105
284	20240913	150000	87270692	1673	1673	1673	1673	122
285	20240913	145900	87066586	1673	1673	1673	1673	0
286	20240913	145800	87066586	1673	1673	1673	1673	89
287	20240913	145700	86917689	1673	1674	1674	1673	1562
288	20240913	145600	84304008	1676	1676	1676	1676	10
289	20240913	145500	84287248	1676	1676	1676	1676	0
290	20240913	145400	84287248	1676	1676	1676	1676	0
291	20240913	145300	84287248	1676	1674	1676	1674	210
292	20240913	145200	83935688	1674	1674	1674	1674	0
293	20240913	145100	83935688	1674	1674	1674	1674	200
294	20240913	145000	83600888	1674	1674	1674	1674	0
295	20240913	144900	83600888	1674	1674	1674	1674	0
296	20240913	144800	83600888	1674	1674	1674	1674	0
297	20240913	144700	83600888	1674	1674	1674	1674	0
298	20240913	144600	83600888	1674	1674	1674	1674	0
299	20240913	144500	83600888	1674	1674	1674	1674	0
300	20240913	144400	83600888	1674	1675	1675	1674	200
301	20240913	144300	83266068	1674	1674	1674	1674	0
302	20240913	144200	83266068	1674	1674	1674	1674	176
303	20240913	144100	82971444	1674	1674	1674	1674	0
304	20240913	144000	82971444	1674	1674	1674	1674	24
305	20240913	143900	82931268	1674	1674	1674	1674	79
306	20240913	143800	82799022	1674	1674	1674	1674	0
307	20240913	143700	82799022	1674	1674	1674	1674	0
308	20240913	143600	82799022	1674	1674	1674	1674	21
309	20240913	143500	82763868	1674	1674	1674	1674	100
310	20240913	143400	82596468	1674	1674	1674	1674	100
311	20240913	143300	82429068	1674	1674	1674	1674	100
312	20240913	143200	82261668	1674	1674	1674	1674	0
313	20240913	143100	82261668	1674	1674	1674	1674	70
314	20240913	143000	82144488	1674	1674	1674	1674	597
315	20240913	142900	81145110	1675	1675	1675	1675	0
316	20240913	142800	81145110	1675	1675	1675	1675	100
317	20240913	142700	80977610	1675	1675	1675	1675	0
318	20240913	142600	80977610	1675	1675	1675	1675	0
319	20240913	142500	80977610	1675	1675	1675	1675	10
320	20240913	142400	80960860	1677	1677	1677	1677	10
321	20240913	142300	80944090	1677	1679	1679	1675	6329
322	20240913	142200	70329891	1680	1680	1680	1680	0
323	20240913	142100	70329891	1680	1680	1680	1680	30
324	20240913	142000	70279491	1680	1680	1680	1680	10
325	20240913	141900	70262691	1680	1678	1680	1678	30
326	20240913	141800	70212311	1678	1678	1678	1678	10
327	20240913	141700	70195531	1678	1678	1678	1678	0
328	20240913	141600	70195531	1678	1680	1680	1678	1124
329	20240913	141500	68308875	1680	1680	1680	1680	10
330	20240913	141400	68292075	1680	1680	1680	1680	4
331	20240913	141300	68285355	1680	1680	1680	1680	0
332	20240913	141200	68285355	1680	1680	1680	1680	0
333	20240913	141100	68285355	1680	1680	1680	1680	0
334	20240913	141000	68285355	1680	1680	1680	1680	0
335	20240913	140900	68285355	1680	1683	1683	1680	150
336	20240913	140800	68033085	1683	1683	1683	1683	0
337	20240913	140700	68033085	1683	1683	1683	1683	0
338	20240913	140600	68033085	1683	1683	1683	1683	0
339	20240913	140500	68033085	1683	1683	1683	1683	0
340	20240913	140400	68033085	1683	1683	1683	1683	0
341	20240913	140300	68033085	1683	1683	1683	1683	0
342	20240913	140200	68033085	1683	1683	1683	1683	0
343	20240913	140100	68033085	1683	1683	1683	1683	0
344	20240913	140000	68033085	1683	1683	1683	1683	0
345	20240913	135900	68033085	1683	1683	1683	1683	10
346	20240913	135800	68016255	1680	1682	1682	1680	155
347	20240913	135700	67755611	1682	1682	1682	1682	0
348	20240913	135600	67755611	1682	1682	1682	1682	3
349	20240913	135500	67750565	1682	1682	1682	1682	0
350	20240913	135400	67750565	1682	1682	1682	1682	0
351	20240913	135300	67750565	1682	1682	1682	1682	16
352	20240913	135200	67723653	1680	1681	1681	1680	54
353	20240913	135100	67632912	1680	1680	1680	1680	0
354	20240913	135000	67632912	1680	1680	1680	1680	0
355	20240913	134900	67632912	1680	1680	1680	1680	1
356	20240913	134800	67631232	1682	1682	1682	1682	0
357	20240913	134700	67631232	1682	1682	1682	1682	0
358	20240913	134600	67631232	1682	1682	1682	1682	0
359	20240913	134500	67631232	1682	1682	1682	1682	0
360	20240913	134400	67631232	1682	1682	1682	1682	0
361	20240913	134300	67631232	1682	1682	1682	1682	2
362	20240913	134200	67627868	1682	1682	1682	1682	2
363	20240913	134100	67624504	1682	1682	1682	1682	0
364	20240913	134000	67624504	1682	1682	1682	1682	10
365	20240913	133900	67607684	1680	1679	1680	1679	186
366	20240913	133800	67295380	1680	1680	1680	1680	0
367	20240913	133700	67295380	1680	1680	1680	1680	0
368	20240913	133600	67295380	1680	1682	1682	1680	2258
369	20240913	133500	63500244	1683	1683	1683	1683	100
370	20240913	133400	63331944	1685	1685	1685	1685	1873
371	20240913	133300	60175939	1685	1685	1685	1685	0
372	20240913	133200	60175939	1685	1685	1685	1685	0
373	20240913	133100	60175939	1685	1685	1685	1685	2
374	20240913	133000	60172569	1685	1685	1685	1685	0
375	20240913	132900	60172569	1685	1685	1685	1685	400
376	20240913	132800	59498569	1685	1685	1685	1685	200
377	20240913	132700	59161569	1685	1685	1685	1685	0
378	20240913	132600	59161569	1685	1685	1685	1685	0
379	20240913	132500	59161569	1685	1685	1685	1685	0
380	20240913	132400	59161569	1685	1685	1685	1685	40
381	20240913	132300	59094169	1685	1685	1688	1685	85
382	20240913	132200	58950794	1687	1687	1687	1687	179
383	20240913	132100	58648821	1687	1687	1687	1687	0
384	20240913	132000	58648821	1687	1687	1687	1687	1
385	20240913	131900	58647134	1687	1687	1687	1682	308
386	20240913	131800	58127563	1687	1687	1687	1687	347
387	20240913	131700	57542174	1687	1687	1687	1687	0
388	20240913	131600	57542174	1687	1687	1687	1687	0
389	20240913	131500	57542174	1687	1687	1687	1687	0
390	20240913	131400	57542174	1687	1687	1687	1687	0
391	20240913	131300	57542174	1687	1687	1687	1687	0
392	20240913	131200	57542174	1687	1687	1687	1687	7
393	20240913	131100	57530365	1687	1687	1687	1687	0
394	20240913	131000	57530365	1687	1687	1687	1687	1
395	20240913	130900	57528678	1687	1687	1687	1687	0
396	20240913	130800	57528678	1687	1687	1687	1687	0
397	20240913	130700	57528678	1687	1687	1687	1687	0
398	20240913	130600	57528678	1687	1687	1687	1687	0
399	20240913	130500	57528678	1687	1687	1687	1687	0
400	20240913	130400	57528678	1687	1687	1687	1687	1
401	20240913	130300	57526991	1685	1685	1685	1685	0
402	20240913	130200	57526991	1685	1685	1685	1685	0
403	20240913	130100	57526991	1685	1685	1685	1685	374
404	20240913	130000	56896801	1685	1685	1685	1685	0
405	20240913	125900	56896801	1685	1685	1685	1685	1
406	20240913	125800	56895116	1682	1682	1682	1682	34
407	20240913	125700	56837928	1682	1682	1682	1682	0
408	20240913	125600	56837928	1682	1684	1684	1682	46
409	20240913	125500	56760516	1684	1684	1684	1684	0
410	20240913	125400	56760516	1684	1684	1684	1684	0
411	20240913	125300	56760516	1684	1684	1684	1684	0
412	20240913	125200	56760516	1684	1685	1685	1684	20
413	20240913	125100	56726826	1685	1685	1685	1685	1
414	20240913	125000	56725141	1685	1685	1685	1685	0
415	20240913	124900	56725141	1685	1685	1685	1685	0
416	20240913	124800	56725141	1685	1685	1685	1685	0
417	20240913	124700	56725141	1685	1685	1685	1685	0
418	20240913	124600	56725141	1685	1685	1685	1685	0
419	20240913	124500	56725141	1685	1685	1685	1685	0
420	20240913	124400	56725141	1685	1685	1685	1685	0
421	20240913	124300	56725141	1685	1685	1685	1685	1
422	20240913	124200	56723456	1685	1685	1685	1685	0
423	20240913	124100	56723456	1685	1685	1685	1685	1
424	20240913	124000	56721771	1680	1680	1680	1680	205
425	20240913	123900	56377371	1685	1685	1685	1685	1
426	20240913	123800	56375686	1680	1680	1680	1680	0
427	20240913	123700	56375686	1680	1680	1680	1680	0
428	20240913	123600	56375686	1680	1680	1680	1680	0
429	20240913	123500	56375686	1680	1680	1680	1680	0
430	20240913	123400	56375686	1680	1680	1680	1680	0
431	20240913	123300	56375686	1680	1680	1680	1680	0
432	20240913	123200	56375686	1680	1680	1680	1680	119
433	20240913	123100	56175766	1680	1680	1680	1680	0
434	20240913	123000	56175766	1680	1680	1680	1680	0
435	20240913	122900	56175766	1680	1680	1680	1680	200
436	20240913	122800	55839766	1679	1679	1679	1679	46
437	20240913	122700	55762532	1680	1680	1680	1680	31
438	20240913	122600	55710452	1680	1680	1680	1680	950
439	20240913	122500	54114452	1680	1680	1680	1679	528
440	20240913	122400	53227490	1680	1680	1680	1680	800
441	20240913	122300	51883490	1685	1685	1685	1685	0
442	20240913	122200	51883490	1685	1685	1685	1685	0
443	20240913	122100	51883490	1685	1685	1685	1685	0
444	20240913	122000	51883490	1685	1685	1685	1685	0
445	20240913	121900	51883490	1685	1685	1685	1685	0
446	20240913	121800	51883490	1685	1685	1685	1685	0
447	20240913	121700	51883490	1685	1685	1685	1685	0
448	20240913	121600	51883490	1685	1685	1685	1685	0
449	20240913	121500	51883490	1685	1685	1685	1685	0
450	20240913	121400	51883490	1685	1685	1685	1685	0
451	20240913	121300	51883490	1685	1685	1685	1685	0
452	20240913	121200	51883490	1685	1685	1685	1685	10
453	20240913	121100	51866640	1678	1678	1678	1678	0
454	20240913	121000	51866640	1678	1678	1678	1678	0
455	20240913	120900	51866640	1678	1678	1678	1678	0
456	20240913	120800	51866640	1678	1678	1678	1678	0
457	20240913	120700	51866640	1678	1678	1678	1678	29
458	20240913	120600	51817978	1678	1678	1678	1678	0
459	20240913	120500	51817978	1678	1678	1678	1678	0
460	20240913	120400	51817978	1678	1678	1678	1678	0
461	20240913	120300	51817978	1678	1678	1678	1678	0
462	20240913	120200	51817978	1678	1678	1678	1678	0
463	20240913	120100	51817978	1678	1678	1678	1678	0
464	20240913	120000	51817978	1678	1681	1685	1678	6488
465	20240913	115900	40923193	1681	1683	1683	1681	342
466	20240913	115800	40347899	1683	1685	1685	1683	372
467	20240913	115700	39721297	1685	1685	1685	1685	0
468	20240913	115600	39721297	1685	1690	1690	1685	218
469	20240913	115500	39353631	1690	1690	1690	1690	0
470	20240913	115400	39353631	1690	1690	1690	1690	2
471	20240913	115300	39350251	1696	1696	1696	1696	3
472	20240913	115200	39345163	1696	1696	1696	1696	4
473	20240913	115100	39338379	1696	1696	1696	1696	2
474	20240913	115000	39334987	1696	1696	1696	1696	1
475	20240913	114900	39333291	1696	1696	1696	1696	2
476	20240913	114800	39329899	1687	1687	1687	1687	0
477	20240913	114700	39329899	1687	1687	1687	1687	0
478	20240913	114600	39329899	1687	1687	1687	1687	60
479	20240913	114500	39228679	1687	1687	1687	1687	27
480	20240913	114400	39183130	1696	1696	1696	1696	0
481	20240913	114300	39183130	1696	1696	1696	1696	0
482	20240913	114200	39183130	1696	1696	1696	1696	2
483	20240913	114100	39179738	1687	1688	1688	1687	369
484	20240913	114000	38556952	1696	1696	1696	1696	0
485	20240913	113900	38556952	1696	1696	1696	1696	0
486	20240913	113800	38556952	1696	1696	1696	1696	2
487	20240913	113700	38553560	1688	1691	1691	1688	186
488	20240913	113600	38239043	1697	1697	1697	1697	0
489	20240913	113500	38239043	1697	1697	1697	1697	0
490	20240913	113400	38239043	1697	1697	1697	1697	0
491	20240913	113300	38239043	1697	1697	1697	1697	0
492	20240913	113200	38239043	1697	1697	1697	1697	4
493	20240913	113100	38232255	1691	1691	1691	1691	0
494	20240913	113000	38232255	1691	1691	1691	1691	0
495	20240913	112900	38232255	1691	1691	1691	1691	133
496	20240913	112800	38007352	1691	1691	1691	1691	0
497	20240913	112700	38007352	1691	1691	1691	1691	12
498	20240913	112600	37987060	1688	1688	1688	1688	0
499	20240913	112500	37987060	1688	1688	1688	1688	0
500	20240913	112400	37987060	1688	1688	1688	1688	2
501	20240913	112300	37983684	1689	1690	1690	1689	161
502	20240913	112200	37711630	1691	1691	1691	1691	60
503	20240913	112100	37610170	1692	1692	1692	1692	0
504	20240913	112000	37610170	1692	1692	1692	1692	431
505	20240913	111900	36880918	1692	1692	1692	1692	0
506	20240913	111800	36880918	1692	1692	1692	1692	1
507	20240913	111700	36879226	1698	1698	1698	1698	0
508	20240913	111600	36879226	1698	1698	1698	1698	0
509	20240913	111500	36879226	1698	1698	1698	1698	0
510	20240913	111400	36879226	1698	1698	1698	1698	0
511	20240913	111300	36879226	1698	1698	1698	1698	0
512	20240913	111200	36879226	1698	1698	1698	1698	0
513	20240913	111100	36879226	1698	1698	1698	1698	0
514	20240913	111000	36879226	1698	1698	1698	1698	10
515	20240913	110900	36862246	1691	1691	1691	1691	0
516	20240913	110800	36862246	1691	1691	1691	1691	7
517	20240913	110700	36850409	1690	1690	1690	1690	0
518	20240913	110600	36850409	1690	1690	1690	1690	0
519	20240913	110500	36850409	1690	1690	1690	1690	0
520	20240913	110400	36850409	1690	1690	1690	1690	0
521	20240913	110300	36850409	1690	1690	1690	1690	0
522	20240913	110200	36850409	1690	1690	1690	1690	0
523	20240913	110100	36850409	1690	1690	1690	1690	0
524	20240913	110000	36850409	1690	1690	1690	1690	80
525	20240913	105900	36715209	1699	1699	1699	1699	0
526	20240913	105800	36715209	1699	1699	1699	1699	0
527	20240913	105700	36715209	1699	1699	1699	1699	0
528	20240913	105600	36715209	1699	1699	1699	1699	0
529	20240913	105500	36715209	1699	1699	1699	1699	0
530	20240913	105400	36715209	1699	1689	1699	1688	496
531	20240913	105300	35876193	1691	1691	1691	1691	0
532	20240913	105200	35876193	1691	1691	1691	1691	50
533	20240913	105100	35791643	1689	1689	1689	1689	600
534	20240913	105000	34778243	1689	1689	1689	1689	0
535	20240913	104900	34778243	1689	1689	1689	1689	0
536	20240913	104800	34778243	1689	1693	1693	1689	554
537	20240913	104700	33841721	1695	1695	1695	1695	0
538	20240913	104600	33841721	1695	1695	1695	1695	19
539	20240913	104500	33809516	1695	1695	1695	1695	0
540	20240913	104400	33809516	1695	1695	1695	1695	0
541	20240913	104300	33809516	1695	1695	1695	1695	100
542	20240913	104200	33640016	1695	1695	1695	1695	0
543	20240913	104100	33640016	1695	1695	1695	1695	10
544	20240913	104000	33623066	1693	1693	1693	1693	0
545	20240913	103900	33623066	1693	1693	1693	1693	5
546	20240913	103800	33614601	1691	1691	1691	1691	700
547	20240913	103700	32430901	1690	1690	1690	1690	88
548	20240913	103600	32282181	1690	1690	1690	1690	947
549	20240913	103500	30681751	1690	1690	1690	1690	10
550	20240913	103400	30664851	1688	1688	1688	1688	0
551	20240913	103300	30664851	1688	1688	1688	1688	0
552	20240913	103200	30664851	1688	1690	1690	1688	23
553	20240913	103100	30626007	1690	1690	1690	1690	0
554	20240913	103000	30626007	1690	1690	1690	1690	0
555	20240913	102900	30626007	1690	1690	1690	1690	0
556	20240913	102800	30626007	1690	1690	1690	1690	0
557	20240913	102700	30626007	1690	1690	1690	1690	0
558	20240913	102600	30626007	1690	1690	1690	1690	0
559	20240913	102500	30626007	1690	1690	1690	1690	0
560	20240913	102400	30626007	1690	1690	1690	1690	0
561	20240913	102300	30626007	1690	1690	1690	1690	0
562	20240913	102200	30626007	1690	1688	1690	1688	20
563	20240913	102100	30592227	1689	1689	1689	1689	10
564	20240913	102000	30575337	1690	1690	1690	1690	10
565	20240913	101900	30558437	1686	1686	1686	1686	41
566	20240913	101800	30489311	1690	1690	1690	1690	0
567	20240913	101700	30489311	1690	1690	1690	1690	0
568	20240913	101600	30489311	1690	1690	1690	1690	0
569	20240913	101500	30489311	1690	1690	1690	1690	0
570	20240913	101400	30489311	1690	1690	1690	1690	1000
571	20240913	101300	28799311	1690	1690	1690	1690	0
572	20240913	101200	28799311	1690	1690	1690	1690	0
573	20240913	101100	28799311	1690	1690	1690	1690	0
574	20240913	101000	28799311	1690	1690	1690	1690	1
575	20240913	100900	28797621	1695	1695	1695	1695	0
576	20240913	100800	28797621	1695	1695	1695	1695	0
577	20240913	100700	28797621	1695	1695	1695	1695	0
578	20240913	100600	28797621	1695	1695	1695	1695	5
579	20240913	100500	28789146	1686	1686	1686	1686	91
580	20240913	100400	28635720	1686	1690	1690	1686	3787
581	20240913	100300	22243171	1690	1690	1690	1690	0
582	20240913	100200	22243171	1690	1690	1690	1690	0
583	20240913	100100	22243171	1690	1690	1690	1690	0
584	20240913	100000	22243171	1690	1690	1690	1690	0
585	20240913	095900	22243171	1690	1690	1690	1690	0
586	20240913	095800	22243171	1690	1690	1690	1690	310
587	20240913	095700	21719271	1690	1690	1690	1690	0
588	20240913	095600	21719271	1690	1691	1691	1690	353
589	20240913	095500	21122683	1699	1699	1699	1699	2
590	20240913	095400	21119285	1690	1690	1690	1690	40
591	20240913	095300	21051685	1690	1698	1698	1690	237
592	20240913	095200	20649538	1698	1695	1698	1695	300
593	20240913	095100	20140249	1698	1698	1698	1698	0
594	20240913	095000	20140249	1698	1698	1698	1698	0
595	20240913	094900	20140249	1698	1698	1698	1698	150
596	20240913	094800	19885549	1698	1698	1698	1698	1
597	20240913	094700	19883851	1698	1698	1698	1698	0
598	20240913	094600	19883851	1698	1698	1698	1698	0
599	20240913	094500	19883851	1698	1698	1698	1698	0
600	20240913	094400	19883851	1698	1698	1698	1698	1
601	20240913	094300	19882153	1691	1691	1691	1691	20
602	20240913	094200	19848333	1698	1698	1698	1698	60
603	20240913	094100	19746453	1698	1698	1698	1698	61
604	20240913	094000	19642875	1698	1698	1698	1698	9
605	20240913	093900	19627593	1698	1698	1698	1698	1
606	20240913	093800	19625895	1698	1698	1698	1698	1
607	20240913	093700	19624197	1698	1698	1698	1698	100
608	20240913	093600	19454397	1698	1698	1698	1698	0
609	20240913	093500	19454397	1698	1698	1698	1698	2
610	20240913	093400	19451001	1689	1689	1689	1689	0
611	20240913	093300	19451001	1689	1689	1689	1689	220
612	20240913	093200	19079421	1695	1695	1695	1695	374
613	20240913	093100	18445491	1695	1695	1695	1695	38
614	20240913	093000	18381081	1699	1702	1702	1699	45
615	20240913	092900	18304611	1690	1692	1692	1690	700
616	20240913	092800	17121381	1690	1690	1690	1690	0
617	20240913	092700	17121381	1690	1690	1690	1690	0
618	20240913	092600	17121381	1690	1690	1690	1690	0
619	20240913	092500	17121381	1690	1690	1690	1690	0
620	20240913	092400	17121381	1690	1690	1690	1690	0
621	20240913	092300	17121381	1690	1690	1690	1690	0
622	20240913	092200	17121381	1690	1690	1690	1690	0
623	20240913	092100	17121381	1690	1691	1691	1690	721
624	20240913	092000	15902291	1690	1690	1690	1690	0
625	20240913	091900	15902291	1690	1690	1690	1690	0
626	20240913	091800	15902291	1690	1690	1690	1690	0
627	20240913	091700	15902291	1690	1695	1695	1690	500
628	20240913	091600	15056144	1700	1700	1700	1700	71
629	20240913	091500	14935444	1692	1692	1692	1692	0
630	20240913	091400	14935444	1692	1692	1692	1692	10
631	20240913	091300	14918524	1691	1693	1693	1691	231
632	20240913	091200	14527633	1707	1707	1707	1707	0
633	20240913	091100	14527633	1707	1707	1707	1707	0
634	20240913	091000	14527633	1707	1707	1707	1707	0
635	20240913	090900	14527633	1707	1707	1707	1707	0
636	20240913	090800	14527633	1707	1707	1707	1707	0
637	20240913	090700	14527633	1707	1707	1707	1707	0
638	20240913	090600	14527633	1707	1707	1707	1707	0
639	20240913	090500	14527633	1707	1707	1707	1707	347
640	20240913	090400	13935304	1707	1707	1707	1707	0
641	20240913	090300	13935304	1707	1691	1707	1688	2084
642	20240913	090200	10411786	1690	1692	1692	1687	5300
643	20240913	090100	1456166	1705	1709	1709	1705	332
644	20240913	090000	890098	1705	1709	1709	1705	522