KissMeData/227610/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	204100	117189943	1696	1696	1696	1696	269
3	20240905	204000	117189943	1696	1696	1696	1696	0
4	20240905	203900	117189943	1696	1696	1696	1696	0
5	20240905	203800	117189943	1696	1696	1696	1696	0
6	20240905	203700	117189943	1696	1696	1696	1696	0
7	20240905	203600	117189943	1696	1696	1696	1696	0
8	20240905	203500	117189943	1696	1696	1696	1696	0
9	20240905	203400	117189943	1696	1696	1696	1696	0
10	20240905	203300	117189943	1696	1696	1696	1696	0
11	20240905	203200	117189943	1696	1696	1696	1696	0
12	20240905	203100	117189943	1696	1696	1696	1696	0
13	20240905	203000	117189943	1696	1696	1696	1696	0
14	20240905	202900	117189943	1696	1696	1696	1696	0
15	20240905	202800	117189943	1696	1696	1696	1696	0
16	20240905	202700	117189943	1696	1696	1696	1696	0
17	20240905	202600	117189943	1696	1696	1696	1696	0
18	20240905	202500	117189943	1696	1696	1696	1696	0
19	20240905	202400	117189943	1696	1696	1696	1696	0
20	20240905	202300	117189943	1696	1696	1696	1696	0
21	20240905	202200	117189943	1696	1696	1696	1696	0
22	20240905	202100	117189943	1696	1696	1696	1696	0
23	20240905	202000	117189943	1696	1696	1696	1696	0
24	20240905	201900	117189943	1696	1696	1696	1696	0
25	20240905	201800	117189943	1696	1696	1696	1696	0
26	20240905	201700	117189943	1696	1696	1696	1696	0
27	20240905	201600	117189943	1696	1696	1696	1696	0
28	20240905	201500	117189943	1696	1696	1696	1696	0
29	20240905	201400	117189943	1696	1696	1696	1696	0
30	20240905	201300	117189943	1696	1696	1696	1696	0
31	20240905	201200	117189943	1696	1696	1696	1696	0
32	20240905	201100	117189943	1696	1696	1696	1696	269
33	20240905	201000	117189943	1696	1696	1696	1696	0
34	20240905	200900	117189943	1696	1696	1696	1696	0
35	20240905	200800	117189943	1696	1696	1696	1696	0
36	20240905	200700	117189943	1696	1696	1696	1696	0
37	20240905	200600	117189943	1696	1696	1696	1696	0
38	20240905	200500	117189943	1696	1696	1696	1696	0
39	20240905	200400	117189943	1696	1696	1696	1696	0
40	20240905	200300	117189943	1696	1696	1696	1696	0
41	20240905	200200	117189943	1696	1696	1696	1696	0
42	20240905	200100	117189943	1696	1696	1696	1696	0
43	20240905	200000	117189943	1696	1696	1696	1696	0
44	20240905	195900	117189943	1696	1696	1696	1696	0
45	20240905	195800	117189943	1696	1696	1696	1696	0
46	20240905	195700	117189943	1696	1696	1696	1696	0
47	20240905	195600	117189943	1696	1696	1696	1696	0
48	20240905	195500	117189943	1696	1696	1696	1696	0
49	20240905	195400	117189943	1696	1696	1696	1696	0
50	20240905	195300	117189943	1696	1696	1696	1696	0
51	20240905	195200	117189943	1696	1696	1696	1696	0
52	20240905	195100	117189943	1696	1696	1696	1696	0
53	20240905	195000	117189943	1696	1696	1696	1696	0
54	20240905	194900	117189943	1696	1696	1696	1696	0
55	20240905	194800	117189943	1696	1696	1696	1696	0
56	20240905	194700	117189943	1696	1696	1696	1696	0
57	20240905	194600	117189943	1696	1696	1696	1696	0
58	20240905	194500	117189943	1696	1696	1696	1696	0
59	20240905	194400	117189943	1696	1696	1696	1696	0
60	20240905	194300	117189943	1696	1696	1696	1696	0
61	20240905	194200	117189943	1696	1696	1696	1696	0
62	20240905	194100	117189943	1696	1696	1696	1696	269
63	20240905	194000	117189943	1696	1696	1696	1696	0
64	20240905	193900	117189943	1696	1696	1696	1696	0
65	20240905	193800	117189943	1696	1696	1696	1696	0
66	20240905	193700	117189943	1696	1696	1696	1696	0
67	20240905	193600	117189943	1696	1696	1696	1696	0
68	20240905	193500	117189943	1696	1696	1696	1696	0
69	20240905	193400	117189943	1696	1696	1696	1696	0
70	20240905	193300	117189943	1696	1696	1696	1696	0
71	20240905	193200	117189943	1696	1696	1696	1696	0
72	20240905	193100	117189943	1696	1696	1696	1696	0
73	20240905	193000	117189943	1696	1696	1696	1696	0
74	20240905	192900	117189943	1696	1696	1696	1696	0
75	20240905	192800	117189943	1696	1696	1696	1696	0
76	20240905	192700	117189943	1696	1696	1696	1696	0
77	20240905	192600	117189943	1696	1696	1696	1696	0
78	20240905	192500	117189943	1696	1696	1696	1696	0
79	20240905	192400	117189943	1696	1696	1696	1696	0
80	20240905	192300	117189943	1696	1696	1696	1696	0
81	20240905	192200	117189943	1696	1696	1696	1696	0
82	20240905	192100	117189943	1696	1696	1696	1696	0
83	20240905	192000	117189943	1696	1696	1696	1696	0
84	20240905	191900	117189943	1696	1696	1696	1696	0
85	20240905	191800	117189943	1696	1696	1696	1696	0
86	20240905	191700	117189943	1696	1696	1696	1696	0
87	20240905	191600	117189943	1696	1696	1696	1696	0
88	20240905	191500	117189943	1696	1696	1696	1696	0
89	20240905	191400	117189943	1696	1696	1696	1696	0
90	20240905	191300	117189943	1696	1696	1696	1696	0
91	20240905	191200	117189943	1696	1696	1696	1696	0
92	20240905	191100	117189943	1696	1696	1696	1696	269
93	20240905	191000	117189943	1696	1696	1696	1696	0
94	20240905	190900	117189943	1696	1696	1696	1696	0
95	20240905	190800	117189943	1696	1696	1696	1696	0
96	20240905	190700	117189943	1696	1696	1696	1696	0
97	20240905	190600	117189943	1696	1696	1696	1696	0
98	20240905	190500	117189943	1696	1696	1696	1696	0
99	20240905	190400	117189943	1696	1696	1696	1696	0
100	20240905	190300	117189943	1696	1696	1696	1696	0
101	20240905	190200	117189943	1696	1696	1696	1696	0
102	20240905	190100	117189943	1696	1696	1696	1696	0
103	20240905	190000	117189943	1696	1696	1696	1696	0
104	20240905	185900	117189943	1696	1696	1696	1696	0
105	20240905	185800	117189943	1696	1696	1696	1696	0
106	20240905	185700	117189943	1696	1696	1696	1696	0
107	20240905	185600	117189943	1696	1696	1696	1696	0
108	20240905	185500	117189943	1696	1696	1696	1696	0
109	20240905	185400	117189943	1696	1696	1696	1696	0
110	20240905	185300	117189943	1696	1696	1696	1696	0
111	20240905	185200	117189943	1696	1696	1696	1696	0
112	20240905	185100	117189943	1696	1696	1696	1696	0
113	20240905	185000	117189943	1696	1696	1696	1696	0
114	20240905	184900	117189943	1696	1696	1696	1696	0
115	20240905	184800	117189943	1696	1696	1696	1696	0
116	20240905	184700	117189943	1696	1696	1696	1696	0
117	20240905	184600	117189943	1696	1696	1696	1696	0
118	20240905	184500	117189943	1696	1696	1696	1696	0
119	20240905	184400	117189943	1696	1696	1696	1696	0
120	20240905	184300	117189943	1696	1696	1696	1696	0
121	20240905	184200	117189943	1696	1696	1696	1696	0
122	20240905	184100	117189943	1696	1696	1696	1696	269
123	20240905	184000	117189943	1696	1696	1696	1696	0
124	20240905	183900	117189943	1696	1696	1696	1696	0
125	20240905	183800	117189943	1696	1696	1696	1696	0
126	20240905	183700	117189943	1696	1696	1696	1696	0
127	20240905	183600	117189943	1696	1696	1696	1696	0
128	20240905	183500	117189943	1696	1696	1696	1696	0
129	20240905	183400	117189943	1696	1696	1696	1696	0
130	20240905	183300	117189943	1696	1696	1696	1696	0
131	20240905	183200	117189943	1696	1696	1696	1696	0
132	20240905	183100	117189943	1696	1696	1696	1696	0
133	20240905	183000	117189943	1696	1696	1696	1696	0
134	20240905	182900	117189943	1696	1696	1696	1696	0
135	20240905	182800	117189943	1696	1696	1696	1696	0
136	20240905	182700	117189943	1696	1696	1696	1696	0
137	20240905	182600	117189943	1696	1696	1696	1696	0
138	20240905	182500	117189943	1696	1696	1696	1696	0
139	20240905	182400	117189943	1696	1696	1696	1696	0
140	20240905	182300	117189943	1696	1696	1696	1696	0
141	20240905	182200	117189943	1696	1696	1696	1696	0
142	20240905	182100	117189943	1696	1696	1696	1696	0
143	20240905	182000	117189943	1696	1696	1696	1696	0
144	20240905	181900	117189943	1696	1696	1696	1696	0
145	20240905	181800	117189943	1696	1696	1696	1696	0
146	20240905	181700	117189943	1696	1696	1696	1696	0
147	20240905	181600	117189943	1696	1696	1696	1696	0
148	20240905	181500	117189943	1696	1696	1696	1696	0
149	20240905	181400	117189943	1696	1696	1696	1696	0
150	20240905	181300	117189943	1696	1696	1696	1696	0
151	20240905	181200	117189943	1696	1696	1696	1696	0
152	20240905	181100	117189943	1696	1696	1696	1696	269
153	20240905	181000	117189943	1696	1696	1696	1696	0
154	20240905	180900	117189943	1696	1696	1696	1696	0
155	20240905	180800	117189943	1696	1696	1696	1696	0
156	20240905	180700	117189943	1696	1696	1696	1696	0
157	20240905	180600	117189943	1696	1696	1696	1696	0
158	20240905	180500	117189943	1696	1696	1696	1696	0
159	20240905	180400	117189943	1696	1696	1696	1696	0
160	20240905	180300	117189943	1696	1696	1696	1696	0
161	20240905	180200	117189943	1696	1696	1696	1696	0
162	20240905	180100	117189943	1696	1696	1696	1696	0
163	20240905	180000	117189943	1696	1696	1696	1696	0
164	20240905	175900	117189943	1696	1696	1696	1696	0
165	20240905	175800	117189943	1696	1696	1696	1696	0
166	20240905	175700	117189943	1696	1696	1696	1696	0
167	20240905	175600	117189943	1696	1696	1696	1696	0
168	20240905	175500	117189943	1696	1696	1696	1696	0
169	20240905	175400	117189943	1696	1696	1696	1696	0
170	20240905	175300	117189943	1696	1696	1696	1696	0
171	20240905	175200	117189943	1696	1696	1696	1696	0
172	20240905	175100	117189943	1696	1696	1696	1696	0
173	20240905	175000	117189943	1696	1696	1696	1696	0
174	20240905	174900	117189943	1696	1696	1696	1696	0
175	20240905	174800	117189943	1696	1696	1696	1696	0
176	20240905	174700	117189943	1696	1696	1696	1696	0
177	20240905	174600	117189943	1696	1696	1696	1696	0
178	20240905	174500	117189943	1696	1696	1696	1696	0
179	20240905	174400	117189943	1696	1696	1696	1696	0
180	20240905	174300	117189943	1696	1696	1696	1696	0
181	20240905	174200	117189943	1696	1696	1696	1696	0
182	20240905	174100	117189943	1696	1696	1696	1696	269
183	20240905	174000	117189943	1696	1696	1696	1696	0
184	20240905	173900	117189943	1696	1696	1696	1696	0
185	20240905	173800	117189943	1696	1696	1696	1696	0
186	20240905	173700	117189943	1696	1696	1696	1696	0
187	20240905	173600	117189943	1696	1696	1696	1696	0
188	20240905	173500	117189943	1696	1696	1696	1696	0
189	20240905	173400	117189943	1696	1696	1696	1696	0
190	20240905	173300	117189943	1696	1696	1696	1696	0
191	20240905	173200	117189943	1696	1696	1696	1696	0
192	20240905	173100	117189943	1696	1696	1696	1696	0
193	20240905	173000	117189943	1696	1696	1696	1696	0
194	20240905	172900	117189943	1696	1696	1696	1696	0
195	20240905	172800	117189943	1696	1696	1696	1696	0
196	20240905	172700	117189943	1696	1696	1696	1696	0
197	20240905	172600	117189943	1696	1696	1696	1696	0
198	20240905	172500	117189943	1696	1696	1696	1696	0
199	20240905	172400	117189943	1696	1696	1696	1696	0
200	20240905	172300	117189943	1696	1696	1696	1696	0
201	20240905	172200	117189943	1696	1696	1696	1696	0
202	20240905	172100	117189943	1696	1696	1696	1696	0
203	20240905	172000	117189943	1696	1696	1696	1696	0
204	20240905	171900	117189943	1696	1696	1696	1696	0
205	20240905	171800	117189943	1696	1696	1696	1696	0
206	20240905	171700	117189943	1696	1696	1696	1696	0
207	20240905	171600	117189943	1696	1696	1696	1696	0
208	20240905	171500	117189943	1696	1696	1696	1696	0
209	20240905	171400	117189943	1696	1696	1696	1696	0
210	20240905	171300	117189943	1696	1696	1696	1696	0
211	20240905	171200	117189943	1696	1696	1696	1696	0
212	20240905	171100	117189943	1696	1696	1696	1696	269
213	20240905	171000	117189943	1696	1696	1696	1696	0
214	20240905	170900	117189943	1696	1696	1696	1696	0
215	20240905	170800	117189943	1696	1696	1696	1696	0
216	20240905	170700	117189943	1696	1696	1696	1696	0
217	20240905	170600	117189943	1696	1696	1696	1696	0
218	20240905	170500	117189943	1696	1696	1696	1696	0
219	20240905	170400	117189943	1696	1696	1696	1696	0
220	20240905	170300	117189943	1696	1696	1696	1696	0
221	20240905	170200	117189943	1696	1696	1696	1696	0
222	20240905	170100	117189943	1696	1696	1696	1696	0
223	20240905	170000	117189943	1696	1696	1696	1696	0
224	20240905	165900	117189943	1696	1696	1696	1696	0
225	20240905	165800	117189943	1696	1696	1696	1696	0
226	20240905	165700	117189943	1696	1696	1696	1696	0
227	20240905	165600	117189943	1696	1696	1696	1696	0
228	20240905	165500	117189943	1696	1696	1696	1696	0
229	20240905	165400	117189943	1696	1696	1696	1696	0
230	20240905	165300	117189943	1696	1696	1696	1696	0
231	20240905	165200	117189943	1696	1696	1696	1696	0
232	20240905	165100	117189943	1696	1696	1696	1696	0
233	20240905	165000	117189943	1696	1696	1696	1696	0
234	20240905	164900	117189943	1696	1696	1696	1696	0
235	20240905	164800	117189943	1696	1696	1696	1696	0
236	20240905	164700	117189943	1696	1696	1696	1696	0
237	20240905	164600	117189943	1696	1696	1696	1696	0
238	20240905	164500	117189943	1696	1696	1696	1696	0
239	20240905	164400	117189943	1696	1696	1696	1696	0
240	20240905	164300	117189943	1696	1696	1696	1696	0
241	20240905	164200	117189943	1696	1696	1696	1696	0
242	20240905	164100	117189943	1696	1696	1696	1696	269
243	20240905	164000	117189943	1696	1696	1696	1696	0
244	20240905	163900	117189943	1696	1696	1696	1696	0
245	20240905	163800	117189943	1696	1696	1696	1696	0
246	20240905	163700	117189943	1696	1696	1696	1696	0
247	20240905	163600	117189943	1696	1696	1696	1696	0
248	20240905	163500	117189943	1696	1696	1696	1696	0
249	20240905	163400	117189943	1696	1696	1696	1696	0
250	20240905	163300	117189943	1696	1696	1696	1696	0
251	20240905	163200	117189943	1696	1696	1696	1696	0
252	20240905	163100	117189943	1696	1696	1696	1696	0
253	20240905	163000	117189943	1696	1696	1696	1696	0
254	20240905	162900	117189943	1696	1696	1696	1696	0
255	20240905	162800	117189943	1696	1696	1696	1696	0
256	20240905	162700	117189943	1696	1696	1696	1696	0
257	20240905	162600	117189943	1696	1696	1696	1696	0
258	20240905	162500	117189943	1696	1696	1696	1696	0
259	20240905	162400	117189943	1696	1696	1696	1696	0
260	20240905	162300	117189943	1696	1696	1696	1696	0
261	20240905	162200	117189943	1696	1696	1696	1696	0
262	20240905	162100	117189943	1696	1696	1696	1696	0
263	20240905	162000	117189943	1696	1696	1696	1696	0
264	20240905	161900	117189943	1696	1696	1696	1696	0
265	20240905	161800	117189943	1696	1696	1696	1696	0
266	20240905	161700	117189943	1696	1696	1696	1696	0
267	20240905	161600	117189943	1696	1696	1696	1696	0
268	20240905	161500	117189943	1696	1696	1696	1696	0
269	20240905	161400	117189943	1696	1696	1696	1696	0
270	20240905	161300	117189943	1696	1696	1696	1696	0
271	20240905	161200	117189943	1696	1696	1696	1696	0
272	20240905	161100	117189943	1696	1696	1696	1696	269
273	20240905	161000	117189943	1696	1696	1696	1696	0
274	20240905	160900	117189943	1696	1696	1696	1696	0
275	20240905	160800	117189943	1696	1696	1696	1696	0
276	20240905	160700	117189943	1696	1696	1696	1696	0
277	20240905	160600	117189943	1696	1696	1696	1696	0
278	20240905	160500	117189943	1696	1696	1696	1696	0
279	20240905	160400	117189943	1696	1696	1696	1696	0
280	20240905	160300	117189943	1696	1696	1696	1696	0
281	20240905	160200	117189943	1696	1696	1696	1696	0
282	20240905	160100	117189943	1696	1696	1696	1696	0
283	20240905	160000	117189943	1696	1696	1696	1696	0
284	20240905	155900	117189943	1696	1696	1696	1696	0
285	20240905	155800	117189943	1696	1696	1696	1696	0
286	20240905	155700	117189943	1696	1696	1696	1696	0
287	20240905	155600	117189943	1696	1696	1696	1696	0
288	20240905	155500	117189943	1696	1696	1696	1696	0
289	20240905	155400	117189943	1696	1696	1696	1696	0
290	20240905	155300	117189943	1696	1696	1696	1696	0
291	20240905	155200	117189943	1696	1696	1696	1696	0
292	20240905	155100	117189943	1696	1696	1696	1696	0
293	20240905	155000	117189943	1696	1696	1696	1696	0
294	20240905	154900	117189943	1696	1696	1696	1696	0
295	20240905	154800	117189943	1696	1696	1696	1696	0
296	20240905	154700	117189943	1696	1696	1696	1696	0
297	20240905	154600	117189943	1696	1696	1696	1696	0
298	20240905	154500	117189943	1696	1696	1696	1696	0
299	20240905	154400	117189943	1696	1696	1696	1696	0
300	20240905	154300	117189943	1696	1696	1696	1696	0
301	20240905	154200	117189943	1696	1696	1696	1696	0
302	20240905	154100	117189943	1696	1696	1696	1696	269
303	20240905	154000	117189943	1696	1696	1696	1696	0
304	20240905	153900	117189943	1696	1696	1696	1696	0
305	20240905	153800	117189943	1696	1696	1696	1696	0
306	20240905	153700	117189943	1696	1696	1696	1696	0
307	20240905	153600	117189943	1696	1696	1696	1696	0
308	20240905	153500	117189943	1696	1696	1696	1696	0
309	20240905	153400	117189943	1696	1696	1696	1696	0
310	20240905	153300	117189943	1696	1696	1696	1696	0
311	20240905	153200	117189943	1696	1696	1696	1696	0
312	20240905	153100	117189943	1696	1696	1696	1696	0
313	20240905	153000	117189943	1696	1696	1696	1696	269
314	20240905	152900	116733719	1695	1695	1695	1695	0
315	20240905	152800	116733719	1695	1695	1695	1695	0
316	20240905	152700	116733719	1695	1695	1695	1695	0
317	20240905	152600	116733719	1695	1695	1695	1695	0
318	20240905	152500	116733719	1695	1695	1695	1695	0
319	20240905	152400	116733719	1695	1695	1695	1695	0
320	20240905	152300	116733719	1695	1695	1695	1695	0
321	20240905	152200	116733719	1695	1695	1695	1695	0
322	20240905	152100	116733719	1695	1695	1695	1695	0
323	20240905	152000	116733719	1695	1695	1695	1695	0
324	20240905	151900	116733719	1695	1695	1695	1695	130
325	20240905	151800	116513369	1695	1695	1695	1695	0
326	20240905	151700	116513369	1695	1698	1698	1695	500
327	20240905	151600	115665567	1702	1702	1702	1702	0
328	20240905	151500	115665567	1702	1702	1702	1702	4
329	20240905	151400	115658759	1702	1702	1702	1702	0
330	20240905	151300	115658759	1702	1702	1702	1702	1
331	20240905	151200	115657057	1697	1697	1697	1697	17
332	20240905	151100	115628208	1698	1698	1698	1698	0
333	20240905	151000	115628208	1698	1698	1698	1698	500
334	20240905	150900	114779208	1702	1702	1702	1702	0
335	20240905	150800	114779208	1702	1702	1702	1702	0
336	20240905	150700	114779208	1702	1702	1702	1702	100
337	20240905	150600	114609008	1697	1697	1697	1697	20
338	20240905	150500	114575068	1697	1697	1697	1697	454
339	20240905	150400	113804630	1696	1696	1696	1696	420
340	20240905	150300	113092310	1697	1697	1697	1697	0
341	20240905	150200	113092310	1697	1697	1697	1697	123
342	20240905	150100	112883579	1697	1697	1697	1697	0
343	20240905	150000	112883579	1697	1697	1697	1697	0
344	20240905	145900	112883579	1697	1697	1697	1697	0
345	20240905	145800	112883579	1697	1697	1697	1697	334
346	20240905	145700	112316781	1702	1702	1702	1702	2
347	20240905	145600	112313377	1697	1697	1697	1697	307
348	20240905	145500	111792398	1700	1700	1700	1700	3
349	20240905	145400	111787298	1702	1702	1702	1702	0
350	20240905	145300	111787298	1702	1702	1702	1702	0
351	20240905	145200	111787298	1702	1702	1702	1702	0
352	20240905	145100	111787298	1702	1702	1702	1702	0
353	20240905	145000	111787298	1702	1702	1702	1702	18
354	20240905	144900	111756662	1702	1697	1702	1697	86
355	20240905	144800	111610670	1696	1696	1696	1696	736
356	20240905	144700	110362414	1696	1696	1696	1696	1
357	20240905	144600	110360718	1696	1696	1696	1696	50
358	20240905	144500	110275918	1696	1696	1696	1696	50
359	20240905	144400	110191118	1696	1696	1696	1696	103
360	20240905	144300	110016430	1696	1696	1696	1696	10
361	20240905	144200	109999470	1696	1696	1696	1696	0
362	20240905	144100	109999470	1696	1696	1696	1696	100
363	20240905	144000	109829870	1696	1696	1696	1696	20
364	20240905	143900	109795950	1695	1696	1696	1695	331
365	20240905	143800	109234575	1696	1696	1696	1696	0
366	20240905	143700	109234575	1696	1696	1696	1696	45
367	20240905	143600	109158255	1696	1696	1696	1696	100
368	20240905	143500	108988655	1696	1696	1696	1696	20
369	20240905	143400	108954735	1696	1696	1696	1696	51
370	20240905	143300	108868239	1695	1695	1695	1695	2462
371	20240905	143200	104695149	1695	1694	1695	1694	200
372	20240905	143100	104356249	1694	1694	1694	1694	1
373	20240905	143000	104354555	1695	1695	1695	1695	100
374	20240905	142900	104185055	1695	1695	1695	1695	13
375	20240905	142800	104163020	1695	1697	1697	1695	495
376	20240905	142700	103323595	1698	1698	1698	1698	0
377	20240905	142600	103323595	1698	1698	1698	1698	0
378	20240905	142500	103323595	1698	1698	1698	1698	0
379	20240905	142400	103323595	1698	1698	1698	1698	0
380	20240905	142300	103323595	1698	1698	1698	1698	1018
381	20240905	142200	101595031	1698	1698	1698	1698	0
382	20240905	142100	101595031	1698	1698	1698	1698	0
383	20240905	142000	101595031	1698	1698	1698	1698	2
384	20240905	141900	101591635	1694	1694	1694	1694	0
385	20240905	141800	101591635	1694	1694	1694	1694	0
386	20240905	141700	101591635	1694	1694	1694	1694	0
387	20240905	141600	101591635	1694	1696	1697	1694	2521
388	20240905	141500	97318411	1697	1697	1697	1697	0
389	20240905	141400	97318411	1697	1697	1697	1697	198
390	20240905	141300	96982405	1697	1697	1697	1697	140
391	20240905	141200	96744825	1697	1697	1697	1697	1
392	20240905	141100	96743128	1697	1697	1697	1697	0
393	20240905	141000	96743128	1697	1697	1697	1697	230
394	20240905	140900	96352818	1696	1696	1696	1696	16
395	20240905	140800	96325682	1696	1697	1697	1696	49
396	20240905	140700	96242542	1697	1697	1697	1697	0
397	20240905	140600	96242542	1697	1698	1698	1697	311
398	20240905	140500	95714718	1698	1698	1698	1698	0
399	20240905	140400	95714718	1698	1698	1698	1698	56
400	20240905	140300	95619630	1702	1702	1702	1702	0
401	20240905	140200	95619630	1702	1702	1702	1702	0
402	20240905	140100	95619630	1702	1702	1702	1702	0
403	20240905	140000	95619630	1702	1702	1702	1702	0
404	20240905	135900	95619630	1702	1702	1702	1702	0
405	20240905	135800	95619630	1702	1702	1702	1702	0
406	20240905	135700	95619630	1702	1702	1702	1702	0
407	20240905	135600	95619630	1702	1702	1702	1702	0
408	20240905	135500	95619630	1702	1702	1702	1702	0
409	20240905	135400	95619630	1702	1702	1702	1702	0
410	20240905	135300	95619630	1702	1702	1702	1702	0
411	20240905	135200	95619630	1702	1702	1702	1702	0
412	20240905	135100	95619630	1702	1702	1702	1702	0
413	20240905	135000	95619630	1702	1702	1702	1702	0
414	20240905	134900	95619630	1702	1702	1702	1702	0
415	20240905	134800	95619630	1702	1702	1702	1702	0
416	20240905	134700	95619630	1702	1702	1702	1702	0
417	20240905	134600	95619630	1702	1702	1702	1702	0
418	20240905	134500	95619630	1702	1702	1702	1702	0
419	20240905	134400	95619630	1702	1701	1702	1701	100
420	20240905	134300	95449501	1704	1704	1704	1704	0
421	20240905	134200	95449501	1704	1704	1704	1704	0
422	20240905	134100	95449501	1704	1704	1704	1704	0
423	20240905	134000	95449501	1704	1704	1704	1704	0
424	20240905	133900	95449501	1704	1704	1704	1704	0
425	20240905	133800	95449501	1704	1704	1704	1704	0
426	20240905	133700	95449501	1704	1704	1704	1704	0
427	20240905	133600	95449501	1704	1704	1704	1704	0
428	20240905	133500	95449501	1704	1704	1704	1704	0
429	20240905	133400	95449501	1704	1704	1704	1704	0
430	20240905	133300	95449501	1704	1704	1704	1704	0
431	20240905	133200	95449501	1704	1704	1704	1704	0
432	20240905	133100	95449501	1704	1704	1704	1704	0
433	20240905	133000	95449501	1704	1704	1704	1704	0
434	20240905	132900	95449501	1704	1704	1704	1704	0
435	20240905	132800	95449501	1704	1704	1704	1704	0
436	20240905	132700	95449501	1704	1704	1704	1704	0
437	20240905	132600	95449501	1704	1704	1704	1704	0
438	20240905	132500	95449501	1704	1704	1704	1704	0
439	20240905	132400	95449501	1704	1704	1704	1704	0
440	20240905	132300	95449501	1704	1704	1704	1704	0
441	20240905	132200	95449501	1704	1704	1704	1704	0
442	20240905	132100	95449501	1704	1704	1704	1704	1
443	20240905	132000	95447797	1696	1696	1696	1696	0
444	20240905	131900	95447797	1696	1696	1696	1696	50
445	20240905	131800	95362997	1696	1697	1697	1696	476
446	20240905	131700	94555576	1704	1704	1704	1704	0
447	20240905	131600	94555576	1704	1704	1704	1704	0
448	20240905	131500	94555576	1704	1704	1704	1704	0
449	20240905	131400	94555576	1704	1704	1704	1704	0
450	20240905	131300	94555576	1704	1704	1704	1704	1
451	20240905	131200	94553872	1704	1704	1704	1704	0
452	20240905	131100	94553872	1704	1697	1704	1697	2
453	20240905	131000	94550471	1706	1706	1706	1706	0
454	20240905	130900	94550471	1706	1706	1706	1706	0
455	20240905	130800	94550471	1706	1706	1706	1706	0
456	20240905	130700	94550471	1706	1706	1706	1706	0
457	20240905	130600	94550471	1706	1706	1706	1706	0
458	20240905	130500	94550471	1706	1706	1706	1706	0
459	20240905	130400	94550471	1706	1706	1706	1706	0
460	20240905	130300	94550471	1706	1706	1706	1706	0
461	20240905	130200	94550471	1706	1706	1706	1706	1
462	20240905	130100	94548765	1696	1696	1696	1696	0
463	20240905	130000	94548765	1696	1696	1696	1696	100
464	20240905	125900	94379165	1696	1696	1696	1696	0
465	20240905	125800	94379165	1696	1696	1696	1696	0
466	20240905	125700	94379165	1696	1696	1696	1696	0
467	20240905	125600	94379165	1696	1697	1697	1696	90
468	20240905	125500	94226451	1696	1696	1696	1696	14
469	20240905	125400	94202707	1699	1699	1699	1699	25
470	20240905	125300	94160232	1704	1704	1704	1704	1
471	20240905	125200	94158528	1699	1702	1702	1699	1010
472	20240905	125100	92441445	1704	1704	1704	1704	10
473	20240905	125000	92424405	1713	1713	1713	1713	0
474	20240905	124900	92424405	1713	1713	1713	1713	0
475	20240905	124800	92424405	1713	1713	1713	1713	0
476	20240905	124700	92424405	1713	1713	1713	1713	0
477	20240905	124600	92424405	1713	1713	1713	1713	0
478	20240905	124500	92424405	1713	1713	1713	1713	0
479	20240905	124400	92424405	1713	1713	1713	1713	0
480	20240905	124300	92424405	1713	1705	1713	1705	248
481	20240905	124200	92001557	1713	1713	1713	1713	100
482	20240905	124100	91830257	1705	1705	1705	1705	210
483	20240905	124000	91472207	1705	1705	1713	1705	844
484	20240905	123900	90031488	1705	1705	1705	1705	1
485	20240905	123800	90029783	1701	1701	1701	1701	0
486	20240905	123700	90029783	1701	1701	1701	1701	0
487	20240905	123600	90029783	1701	1701	1701	1701	276
488	20240905	123500	89560307	1700	1700	1700	1700	59
489	20240905	123400	89460007	1700	1701	1701	1700	179
490	20240905	123300	89155697	1706	1706	1706	1706	0
491	20240905	123200	89155697	1706	1706	1706	1706	0
492	20240905	123100	89155697	1706	1706	1706	1706	0
493	20240905	123000	89155697	1706	1706	1706	1706	6
494	20240905	122900	89145461	1706	1706	1706	1706	15
495	20240905	122800	89119871	1706	1706	1706	1706	20
496	20240905	122700	89085751	1706	1706	1706	1706	0
497	20240905	122600	89085751	1706	1706	1706	1706	0
498	20240905	122500	89085751	1706	1706	1706	1706	0
499	20240905	122400	89085751	1706	1706	1706	1706	0
500	20240905	122300	89085751	1706	1706	1706	1706	1
501	20240905	122200	89084045	1695	1695	1695	1695	0
502	20240905	122100	89084045	1695	1695	1695	1695	0
503	20240905	122000	89084045	1695	1695	1695	1695	0
504	20240905	121900	89084045	1695	1695	1695	1695	0
505	20240905	121800	89084045	1695	1695	1695	1695	0
506	20240905	121700	89084045	1695	1695	1695	1695	0
507	20240905	121600	89084045	1695	1695	1695	1695	1
508	20240905	121500	89082350	1707	1706	1707	1706	2300
509	20240905	121400	85156310	1700	1700	1700	1700	250
510	20240905	121300	84731310	1706	1706	1706	1706	0
511	20240905	121200	84731310	1706	1706	1706	1706	0
512	20240905	121100	84731310	1706	1706	1706	1706	10
513	20240905	121000	84714250	1706	1706	1706	1706	0
514	20240905	120900	84714250	1706	1706	1706	1706	0
515	20240905	120800	84714250	1706	1706	1706	1706	0
516	20240905	120700	84714250	1706	1706	1706	1706	0
517	20240905	120600	84714250	1706	1706	1706	1706	300
518	20240905	120500	84202450	1707	1707	1707	1707	0
519	20240905	120400	84202450	1707	1707	1707	1707	0
520	20240905	120300	84202450	1707	1707	1707	1707	0
521	20240905	120200	84202450	1707	1707	1707	1707	0
522	20240905	120100	84202450	1707	1707	1707	1707	0
523	20240905	120000	84202450	1707	1707	1707	1707	0
524	20240905	115900	84202450	1707	1707	1707	1707	0
525	20240905	115800	84202450	1707	1707	1707	1707	0
526	20240905	115700	84202450	1707	1707	1707	1707	0
527	20240905	115600	84202450	1707	1707	1707	1707	0
528	20240905	115500	84202450	1707	1707	1707	1707	0
529	20240905	115400	84202450	1707	1707	1707	1707	0
530	20240905	115300	84202450	1707	1707	1707	1707	0
531	20240905	115200	84202450	1707	1707	1707	1707	0
532	20240905	115100	84202450	1707	1707	1707	1707	0
533	20240905	115000	84202450	1707	1707	1707	1707	0
534	20240905	114900	84202450	1707	1707	1707	1707	0
535	20240905	114800	84202450	1707	1707	1707	1707	1
536	20240905	114700	84200743	1696	1696	1696	1696	0
537	20240905	114600	84200743	1696	1697	1697	1696	30
538	20240905	114500	84149840	1709	1700	1709	1700	3000
539	20240905	114400	79027796	1695	1700	1700	1695	31
540	20240905	114300	78975101	1700	1700	1700	1700	0
541	20240905	114200	78975101	1700	1700	1700	1700	0
542	20240905	114100	78975101	1700	1700	1700	1700	0
543	20240905	114000	78975101	1700	1700	1700	1700	16
544	20240905	113900	78947901	1700	1700	1700	1700	0
545	20240905	113800	78947901	1700	1700	1700	1700	0
546	20240905	113700	78947901	1700	1700	1700	1700	0
547	20240905	113600	78947901	1700	1700	1700	1700	0
548	20240905	113500	78947901	1700	1700	1700	1700	0
549	20240905	113400	78947901	1700	1700	1700	1700	0
550	20240905	113300	78947901	1700	1700	1700	1700	30
551	20240905	113200	78896901	1700	1700	1700	1700	20
552	20240905	113100	78862901	1700	1700	1700	1700	0
553	20240905	113000	78862901	1700	1700	1700	1700	0
554	20240905	112900	78862901	1700	1700	1700	1700	1
555	20240905	112800	78861201	1693	1693	1693	1693	0
556	20240905	112700	78861201	1693	1693	1693	1693	0
557	20240905	112600	78861201	1693	1693	1693	1693	0
558	20240905	112500	78861201	1693	1693	1693	1693	453
559	20240905	112400	78094272	1693	1693	1693	1693	0
560	20240905	112300	78094272	1693	1695	1695	1693	1200
561	20240905	112200	76061405	1695	1695	1695	1695	0
562	20240905	112100	76061405	1695	1695	1695	1695	0
563	20240905	112000	76061405	1695	1695	1695	1695	0
564	20240905	111900	76061405	1695	1695	1695	1695	0
565	20240905	111800	76061405	1695	1695	1695	1695	0
566	20240905	111700	76061405	1695	1696	1696	1695	66
567	20240905	111600	75949519	1695	1695	1695	1695	0
568	20240905	111500	75949519	1695	1695	1695	1695	0
569	20240905	111400	75949519	1695	1695	1695	1695	0
570	20240905	111300	75949519	1695	1695	1695	1695	0
571	20240905	111200	75949519	1695	1695	1695	1695	0
572	20240905	111100	75949519	1695	1695	1695	1695	1
573	20240905	111000	75947824	1694	1694	1694	1694	0
574	20240905	110900	75947824	1694	1696	1696	1694	7646
575	20240905	110800	62986480	1696	1696	1696	1696	0
576	20240905	110700	62986480	1696	1696	1696	1696	0
577	20240905	110600	62986480	1696	1698	1698	1696	281
578	20240905	110500	62509878	1700	1700	1700	1700	0
579	20240905	110400	62509878	1700	1700	1700	1700	1
580	20240905	110300	62508178	1696	1696	1696	1696	0
581	20240905	110200	62508178	1696	1696	1696	1696	0
582	20240905	110100	62508178	1696	1696	1696	1696	0
583	20240905	110000	62508178	1696	1696	1696	1696	0
584	20240905	105900	62508178	1696	1696	1696	1696	0
585	20240905	105800	62508178	1696	1696	1696	1696	0
586	20240905	105700	62508178	1696	1699	1699	1696	2050
587	20240905	105600	59028458	1699	1699	1699	1699	0
588	20240905	105500	59028458	1699	1699	1699	1699	0
589	20240905	105400	59028458	1699	1699	1699	1699	0
590	20240905	105300	59028458	1699	1700	1700	1699	129
591	20240905	105200	58809278	1700	1700	1700	1700	41
592	20240905	105100	58739578	1699	1699	1699	1699	0
593	20240905	105000	58739578	1699	1700	1700	1699	214
594	20240905	104900	58375790	1700	1700	1700	1700	50
595	20240905	104800	58290790	1708	1708	1708	1708	0
596	20240905	104700	58290790	1708	1708	1708	1708	0
597	20240905	104600	58290790	1708	1708	1708	1708	0
598	20240905	104500	58290790	1708	1708	1708	1708	0
599	20240905	104400	58290790	1708	1708	1708	1708	0
600	20240905	104300	58290790	1708	1708	1708	1708	0
601	20240905	104200	58290790	1708	1708	1708	1708	1
602	20240905	104100	58289082	1700	1700	1700	1700	0
603	20240905	104000	58289082	1700	1701	1701	1700	1204
604	20240905	103900	56242281	1700	1700	1700	1700	168
605	20240905	103800	55956681	1700	1701	1701	1700	526
606	20240905	103700	55062223	1701	1701	1701	1701	0
607	20240905	103600	55062223	1701	1701	1701	1701	0
608	20240905	103500	55062223	1701	1701	1701	1701	700
609	20240905	103400	53871523	1702	1702	1702	1702	1
610	20240905	103300	53869821	1702	1702	1702	1702	20
611	20240905	103200	53835781	1702	1702	1702	1702	0
612	20240905	103100	53835781	1702	1702	1702	1702	17
613	20240905	103000	53806847	1702	1702	1702	1702	1
614	20240905	102900	53805145	1702	1702	1702	1702	0
615	20240905	102800	53805145	1702	1702	1702	1702	21
616	20240905	102700	53769403	1702	1702	1702	1702	0
617	20240905	102600	53769403	1702	1703	1703	1702	223
618	20240905	102500	53389659	1703	1703	1703	1703	0
619	20240905	102400	53389659	1703	1703	1703	1703	0
620	20240905	102300	53389659	1703	1703	1703	1703	0
621	20240905	102200	53389659	1703	1703	1703	1702	413
622	20240905	102100	52686456	1703	1703	1703	1703	17
623	20240905	102000	52657505	1703	1706	1706	1703	6000
624	20240905	101900	42437319	1710	1710	1710	1710	0
625	20240905	101800	42437319	1710	1710	1710	1710	0
626	20240905	101700	42437319	1710	1710	1710	1710	29
627	20240905	101600	42387729	1710	1710	1710	1710	0
628	20240905	101500	42387729	1710	1710	1710	1710	1
629	20240905	101400	42386019	1710	1710	1710	1710	0
630	20240905	101300	42386019	1710	1706	1710	1706	501
631	20240905	101200	41531309	1706	1706	1706	1706	0
632	20240905	101100	41531309	1706	1706	1706	1706	0
633	20240905	101000	41531309	1706	1706	1706	1706	0
634	20240905	100900	41531309	1706	1706	1706	1706	10
635	20240905	100800	41514249	1708	1707	1708	1707	350
636	20240905	100700	40916509	1708	1708	1708	1708	0
637	20240905	100600	40916509	1708	1708	1708	1708	3066
638	20240905	100500	35679781	1708	1708	1708	1708	1
639	20240905	100400	35678073	1708	1708	1708	1708	23
640	20240905	100300	35638789	1706	1706	1706	1706	1
641	20240905	100200	35637083	1708	1708	1708	1708	0
642	20240905	100100	35637083	1708	1708	1708	1708	1
643	20240905	100000	35635375	1708	1708	1708	1708	100
644	20240905	095900	35464575	1708	1708	1708	1708	0
645	20240905	095800	35464575	1708	1708	1708	1708	38
646	20240905	095700	35399671	1708	1708	1708	1708	0
647	20240905	095600	35399671	1708	1708	1708	1708	0
648	20240905	095500	35399671	1708	1708	1708	1708	0
649	20240905	095400	35399671	1708	1708	1708	1708	462
650	20240905	095300	34610575	1703	1703	1703	1703	0
651	20240905	095200	34610575	1703	1703	1703	1703	0
652	20240905	095100	34610575	1703	1703	1703	1703	0
653	20240905	095000	34610575	1703	1703	1703	1703	0
654	20240905	094900	34610575	1703	1703	1703	1703	0
655	20240905	094800	34610575	1703	1703	1703	1703	12
656	20240905	094700	34590139	1703	1703	1703	1703	1
657	20240905	094600	34588436	1705	1705	1705	1705	691
658	20240905	094500	33410281	1705	1705	1705	1705	13
659	20240905	094400	33388116	1705	1705	1705	1705	200
660	20240905	094300	33047116	1709	1709	1709	1709	0
661	20240905	094200	33047116	1709	1709	1709	1709	0
662	20240905	094100	33047116	1709	1709	1709	1709	30
663	20240905	094000	32995846	1709	1709	1709	1709	2
664	20240905	093900	32992428	1709	1703	1709	1703	801
665	20240905	093800	31628319	1709	1709	1709	1709	0
666	20240905	093700	31628319	1709	1709	1709	1709	53
667	20240905	093600	31537742	1709	1710	1710	1709	2502
668	20240905	093500	27259324	1711	1711	1711	1711	101
669	20240905	093400	27086513	1711	1711	1711	1711	0
670	20240905	093300	27086513	1711	1711	1711	1711	0
671	20240905	093200	27086513	1711	1712	1712	1711	149
672	20240905	093100	26831525	1712	1712	1712	1712	1
673	20240905	093000	26829813	1712	1712	1712	1712	50
674	20240905	092900	26744213	1714	1714	1714	1714	12
675	20240905	092800	26723645	1714	1710	1714	1710	934
676	20240905	092700	25124965	1712	1712	1712	1712	600
677	20240905	092600	24097765	1712	1712	1712	1712	0
678	20240905	092500	24097765	1712	1712	1712	1712	1
679	20240905	092400	24096053	1710	1710	1710	1710	2743
680	20240905	092300	19405523	1711	1710	1711	1710	914
681	20240905	092200	17841804	1711	1711	1711	1711	0
682	20240905	092100	17841804	1711	1711	1711	1711	3000
683	20240905	092000	12708804	1711	1711	1711	1711	0
684	20240905	091900	12708804	1711	1711	1711	1711	1
685	20240905	091800	12707093	1711	1711	1711	1711	0
686	20240905	091700	12707093	1711	1711	1711	1711	1
687	20240905	091600	12705382	1700	1700	1700	1700	0
688	20240905	091500	12705382	1700	1700	1700	1700	0
689	20240905	091400	12705382	1700	1705	1705	1700	485
690	20240905	091300	11880802	1711	1705	1711	1705	48
691	20240905	091200	11798956	1711	1711	1711	1711	0
692	20240905	091100	11798956	1711	1700	1711	1700	1066
693	20240905	091000	9986030	1712	1712	1712	1712	0
694	20240905	090900	9986030	1712	1713	1713	1711	101
695	20240905	090800	9813118	1699	1714	1714	1699	203
696	20240905	090700	9465221	1714	1714	1714	1714	0
697	20240905	090600	9465221	1714	1714	1714	1714	100
698	20240905	090500	9293821	1716	1716	1716	1716	1
699	20240905	090400	9292105	1693	1698	1698	1693	1797
700	20240905	090300	6245240	1698	1720	1720	1698	928
701	20240905	090200	4667244	1720	1719	1720	1719	2268
702	20240905	090100	766552	1699	1699	1699	1699	268
703	20240905	090000	311220	1729	1729	1729	1729	180