KissMeData/066980/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	194200	161729227	1696	1696	1696	1696	3349
3	20240909	194100	161729227	1696	1696	1696	1696	0
4	20240909	194000	161729227	1696	1696	1696	1696	0
5	20240909	193900	161729227	1696	1696	1696	1696	0
6	20240909	193800	161729227	1696	1696	1696	1696	0
7	20240909	193700	161729227	1696	1696	1696	1696	0
8	20240909	193600	161729227	1696	1696	1696	1696	0
9	20240909	193500	161729227	1696	1696	1696	1696	0
10	20240909	193400	161729227	1696	1696	1696	1696	0
11	20240909	193300	161729227	1696	1696	1696	1696	0
12	20240909	193200	161729227	1696	1696	1696	1696	0
13	20240909	193100	161729227	1696	1696	1696	1696	0
14	20240909	193000	161729227	1696	1696	1696	1696	0
15	20240909	192900	161729227	1696	1696	1696	1696	0
16	20240909	192800	161729227	1696	1696	1696	1696	0
17	20240909	192700	161729227	1696	1696	1696	1696	0
18	20240909	192600	161729227	1696	1696	1696	1696	0
19	20240909	192500	161729227	1696	1696	1696	1696	0
20	20240909	192400	161729227	1696	1696	1696	1696	0
21	20240909	192300	161729227	1696	1696	1696	1696	0
22	20240909	192200	161729227	1696	1696	1696	1696	0
23	20240909	192100	161729227	1696	1696	1696	1696	0
24	20240909	192000	161729227	1696	1696	1696	1696	0
25	20240909	191900	161729227	1696	1696	1696	1696	0
26	20240909	191800	161729227	1696	1696	1696	1696	0
27	20240909	191700	161729227	1696	1696	1696	1696	0
28	20240909	191600	161729227	1696	1696	1696	1696	0
29	20240909	191500	161729227	1696	1696	1696	1696	0
30	20240909	191400	161729227	1696	1696	1696	1696	0
31	20240909	191300	161729227	1696	1696	1696	1696	0
32	20240909	191200	161729227	1696	1696	1696	1696	3349
33	20240909	191100	161729227	1696	1696	1696	1696	0
34	20240909	191000	161729227	1696	1696	1696	1696	0
35	20240909	190900	161729227	1696	1696	1696	1696	0
36	20240909	190800	161729227	1696	1696	1696	1696	0
37	20240909	190700	161729227	1696	1696	1696	1696	0
38	20240909	190600	161729227	1696	1696	1696	1696	0
39	20240909	190500	161729227	1696	1696	1696	1696	0
40	20240909	190400	161729227	1696	1696	1696	1696	0
41	20240909	190300	161729227	1696	1696	1696	1696	0
42	20240909	190200	161729227	1696	1696	1696	1696	0
43	20240909	190100	161729227	1696	1696	1696	1696	0
44	20240909	190000	161729227	1696	1696	1696	1696	0
45	20240909	185900	161729227	1696	1696	1696	1696	0
46	20240909	185800	161729227	1696	1696	1696	1696	0
47	20240909	185700	161729227	1696	1696	1696	1696	0
48	20240909	185600	161729227	1696	1696	1696	1696	0
49	20240909	185500	161729227	1696	1696	1696	1696	0
50	20240909	185400	161729227	1696	1696	1696	1696	0
51	20240909	185300	161729227	1696	1696	1696	1696	0
52	20240909	185200	161729227	1696	1696	1696	1696	0
53	20240909	185100	161729227	1696	1696	1696	1696	0
54	20240909	185000	161729227	1696	1696	1696	1696	0
55	20240909	184900	161729227	1696	1696	1696	1696	0
56	20240909	184800	161729227	1696	1696	1696	1696	0
57	20240909	184700	161729227	1696	1696	1696	1696	0
58	20240909	184600	161729227	1696	1696	1696	1696	0
59	20240909	184500	161729227	1696	1696	1696	1696	0
60	20240909	184400	161729227	1696	1696	1696	1696	0
61	20240909	184300	161729227	1696	1696	1696	1696	0
62	20240909	184200	161729227	1696	1696	1696	1696	3349
63	20240909	184100	161729227	1696	1696	1696	1696	0
64	20240909	184000	161729227	1696	1696	1696	1696	0
65	20240909	183900	161729227	1696	1696	1696	1696	0
66	20240909	183800	161729227	1696	1696	1696	1696	0
67	20240909	183700	161729227	1696	1696	1696	1696	0
68	20240909	183600	161729227	1696	1696	1696	1696	0
69	20240909	183500	161729227	1696	1696	1696	1696	0
70	20240909	183400	161729227	1696	1696	1696	1696	0
71	20240909	183300	161729227	1696	1696	1696	1696	0
72	20240909	183200	161729227	1696	1696	1696	1696	0
73	20240909	183100	161729227	1696	1696	1696	1696	0
74	20240909	183000	161729227	1696	1696	1696	1696	0
75	20240909	182900	161729227	1696	1696	1696	1696	0
76	20240909	182800	161729227	1696	1696	1696	1696	0
77	20240909	182700	161729227	1696	1696	1696	1696	0
78	20240909	182600	161729227	1696	1696	1696	1696	0
79	20240909	182500	161729227	1696	1696	1696	1696	0
80	20240909	182400	161729227	1696	1696	1696	1696	0
81	20240909	182300	161729227	1696	1696	1696	1696	0
82	20240909	182200	161729227	1696	1696	1696	1696	0
83	20240909	182100	161729227	1696	1696	1696	1696	0
84	20240909	182000	161729227	1696	1696	1696	1696	0
85	20240909	181900	161729227	1696	1696	1696	1696	0
86	20240909	181800	161729227	1696	1696	1696	1696	0
87	20240909	181700	161729227	1696	1696	1696	1696	0
88	20240909	181600	161729227	1696	1696	1696	1696	0
89	20240909	181500	161729227	1696	1696	1696	1696	0
90	20240909	181400	161729227	1696	1696	1696	1696	0
91	20240909	181300	161729227	1696	1696	1696	1696	0
92	20240909	181200	161729227	1696	1696	1696	1696	3349
93	20240909	181100	161729227	1696	1696	1696	1696	0
94	20240909	181000	161729227	1696	1696	1696	1696	0
95	20240909	180900	161729227	1696	1696	1696	1696	0
96	20240909	180800	161729227	1696	1696	1696	1696	0
97	20240909	180700	161729227	1696	1696	1696	1696	0
98	20240909	180600	161729227	1696	1696	1696	1696	0
99	20240909	180500	161729227	1696	1696	1696	1696	0
100	20240909	180400	161729227	1696	1696	1696	1696	0
101	20240909	180300	161729227	1696	1696	1696	1696	0
102	20240909	180200	161729227	1696	1696	1696	1696	0
103	20240909	180100	161729227	1696	1696	1696	1696	0
104	20240909	180000	161729227	1696	1696	1696	1696	0
105	20240909	175900	161729227	1696	1696	1696	1696	0
106	20240909	175800	161729227	1696	1696	1696	1696	0
107	20240909	175700	161729227	1696	1696	1696	1696	0
108	20240909	175600	161729227	1696	1696	1696	1696	0
109	20240909	175500	161729227	1696	1696	1696	1696	0
110	20240909	175400	161729227	1696	1696	1696	1696	0
111	20240909	175300	161729227	1696	1696	1696	1696	0
112	20240909	175200	161729227	1696	1696	1696	1696	0
113	20240909	175100	161729227	1696	1696	1696	1696	0
114	20240909	175000	161729227	1696	1696	1696	1696	0
115	20240909	174900	161729227	1696	1696	1696	1696	0
116	20240909	174800	161729227	1696	1696	1696	1696	0
117	20240909	174700	161729227	1696	1696	1696	1696	0
118	20240909	174600	161729227	1696	1696	1696	1696	0
119	20240909	174500	161729227	1696	1696	1696	1696	0
120	20240909	174400	161729227	1696	1696	1696	1696	0
121	20240909	174300	161729227	1696	1696	1696	1696	0
122	20240909	174200	161729227	1696	1696	1696	1696	3349
123	20240909	174100	161729227	1696	1696	1696	1696	0
124	20240909	174000	161729227	1696	1696	1696	1696	0
125	20240909	173900	161729227	1696	1696	1696	1696	0
126	20240909	173800	161729227	1696	1696	1696	1696	0
127	20240909	173700	161729227	1696	1696	1696	1696	0
128	20240909	173600	161729227	1696	1696	1696	1696	0
129	20240909	173500	161729227	1696	1696	1696	1696	0
130	20240909	173400	161729227	1696	1696	1696	1696	0
131	20240909	173300	161729227	1696	1696	1696	1696	0
132	20240909	173200	161729227	1696	1696	1696	1696	0
133	20240909	173100	161729227	1696	1696	1696	1696	0
134	20240909	173000	161729227	1696	1696	1696	1696	0
135	20240909	172900	161729227	1696	1696	1696	1696	0
136	20240909	172800	161729227	1696	1696	1696	1696	0
137	20240909	172700	161729227	1696	1696	1696	1696	0
138	20240909	172600	161729227	1696	1696	1696	1696	0
139	20240909	172500	161729227	1696	1696	1696	1696	0
140	20240909	172400	161729227	1696	1696	1696	1696	0
141	20240909	172300	161729227	1696	1696	1696	1696	0
142	20240909	172200	161729227	1696	1696	1696	1696	0
143	20240909	172100	161729227	1696	1696	1696	1696	0
144	20240909	172000	161729227	1696	1696	1696	1696	0
145	20240909	171900	161729227	1696	1696	1696	1696	0
146	20240909	171800	161729227	1696	1696	1696	1696	0
147	20240909	171700	161729227	1696	1696	1696	1696	0
148	20240909	171600	161729227	1696	1696	1696	1696	0
149	20240909	171500	161729227	1696	1696	1696	1696	0
150	20240909	171400	161729227	1696	1696	1696	1696	0
151	20240909	171300	161729227	1696	1696	1696	1696	0
152	20240909	171200	161729227	1696	1696	1696	1696	3349
153	20240909	171100	161729227	1696	1696	1696	1696	0
154	20240909	171000	161729227	1696	1696	1696	1696	0
155	20240909	170900	161729227	1696	1696	1696	1696	0
156	20240909	170800	161729227	1696	1696	1696	1696	0
157	20240909	170700	161729227	1696	1696	1696	1696	0
158	20240909	170600	161729227	1696	1696	1696	1696	0
159	20240909	170500	161729227	1696	1696	1696	1696	0
160	20240909	170400	161729227	1696	1696	1696	1696	0
161	20240909	170300	161729227	1696	1696	1696	1696	0
162	20240909	170200	161729227	1696	1696	1696	1696	0
163	20240909	170100	161729227	1696	1696	1696	1696	0
164	20240909	170000	161729227	1696	1696	1696	1696	0
165	20240909	165900	161729227	1696	1696	1696	1696	0
166	20240909	165800	161729227	1696	1696	1696	1696	0
167	20240909	165700	161729227	1696	1696	1696	1696	0
168	20240909	165600	161729227	1696	1696	1696	1696	0
169	20240909	165500	161729227	1696	1696	1696	1696	0
170	20240909	165400	161729227	1696	1696	1696	1696	0
171	20240909	165300	161729227	1696	1696	1696	1696	0
172	20240909	165200	161729227	1696	1696	1696	1696	0
173	20240909	165100	161729227	1696	1696	1696	1696	0
174	20240909	165000	161729227	1696	1696	1696	1696	0
175	20240909	164900	161729227	1696	1696	1696	1696	0
176	20240909	164800	161729227	1696	1696	1696	1696	0
177	20240909	164700	161729227	1696	1696	1696	1696	0
178	20240909	164600	161729227	1696	1696	1696	1696	0
179	20240909	164500	161729227	1696	1696	1696	1696	0
180	20240909	164400	161729227	1696	1696	1696	1696	0
181	20240909	164300	161729227	1696	1696	1696	1696	0
182	20240909	164200	161729227	1696	1696	1696	1696	3349
183	20240909	164100	161729227	1696	1696	1696	1696	0
184	20240909	164000	161729227	1696	1696	1696	1696	0
185	20240909	163900	161729227	1696	1696	1696	1696	0
186	20240909	163800	161729227	1696	1696	1696	1696	0
187	20240909	163700	161729227	1696	1696	1696	1696	0
188	20240909	163600	161729227	1696	1696	1696	1696	0
189	20240909	163500	161729227	1696	1696	1696	1696	0
190	20240909	163400	161729227	1696	1696	1696	1696	0
191	20240909	163300	161729227	1696	1696	1696	1696	0
192	20240909	163200	161729227	1696	1696	1696	1696	0
193	20240909	163100	161729227	1696	1696	1696	1696	0
194	20240909	163000	161729227	1696	1696	1696	1696	0
195	20240909	162900	161729227	1696	1696	1696	1696	0
196	20240909	162800	161729227	1696	1696	1696	1696	0
197	20240909	162700	161729227	1696	1696	1696	1696	0
198	20240909	162600	161729227	1696	1696	1696	1696	0
199	20240909	162500	161729227	1696	1696	1696	1696	0
200	20240909	162400	161729227	1696	1696	1696	1696	0
201	20240909	162300	161729227	1696	1696	1696	1696	0
202	20240909	162200	161729227	1696	1696	1696	1696	0
203	20240909	162100	161729227	1696	1696	1696	1696	0
204	20240909	162000	161729227	1696	1696	1696	1696	0
205	20240909	161900	161729227	1696	1696	1696	1696	0
206	20240909	161800	161729227	1696	1696	1696	1696	0
207	20240909	161700	161729227	1696	1696	1696	1696	0
208	20240909	161600	161729227	1696	1696	1696	1696	0
209	20240909	161500	161729227	1696	1696	1696	1696	0
210	20240909	161400	161729227	1696	1696	1696	1696	0
211	20240909	161300	161729227	1696	1696	1696	1696	0
212	20240909	161200	161729227	1696	1696	1696	1696	3349
213	20240909	161100	161729227	1696	1696	1696	1696	0
214	20240909	161000	161729227	1696	1696	1696	1696	0
215	20240909	160900	161729227	1696	1696	1696	1696	0
216	20240909	160800	161729227	1696	1696	1696	1696	0
217	20240909	160700	161729227	1696	1696	1696	1696	0
218	20240909	160600	161729227	1696	1696	1696	1696	0
219	20240909	160500	161729227	1696	1696	1696	1696	0
220	20240909	160400	161729227	1696	1696	1696	1696	0
221	20240909	160300	161729227	1696	1696	1696	1696	0
222	20240909	160200	161729227	1696	1696	1696	1696	0
223	20240909	160100	161729227	1696	1696	1696	1696	0
224	20240909	160000	161729227	1696	1696	1696	1696	0
225	20240909	155900	161729227	1696	1696	1696	1696	0
226	20240909	155800	161729227	1696	1696	1696	1696	0
227	20240909	155700	161729227	1696	1696	1696	1696	0
228	20240909	155600	161729227	1696	1696	1696	1696	0
229	20240909	155500	161729227	1696	1696	1696	1696	0
230	20240909	155400	161729227	1696	1696	1696	1696	0
231	20240909	155300	161729227	1696	1696	1696	1696	0
232	20240909	155200	161729227	1696	1696	1696	1696	0
233	20240909	155100	161729227	1696	1696	1696	1696	0
234	20240909	155000	161729227	1696	1696	1696	1696	0
235	20240909	154900	161729227	1696	1696	1696	1696	0
236	20240909	154800	161729227	1696	1696	1696	1696	0
237	20240909	154700	161729227	1696	1696	1696	1696	0
238	20240909	154600	161729227	1696	1696	1696	1696	0
239	20240909	154500	161729227	1696	1696	1696	1696	0
240	20240909	154400	161729227	1696	1696	1696	1696	0
241	20240909	154300	161729227	1696	1696	1696	1696	0
242	20240909	154200	161729227	1696	1696	1696	1696	3349
243	20240909	154100	161729227	1696	1696	1696	1696	0
244	20240909	154000	161729227	1696	1696	1696	1696	0
245	20240909	153900	161729227	1696	1696	1696	1696	0
246	20240909	153800	161729227	1696	1696	1696	1696	0
247	20240909	153700	161729227	1696	1696	1696	1696	0
248	20240909	153600	161729227	1696	1696	1696	1696	0
249	20240909	153500	161729227	1696	1696	1696	1696	0
250	20240909	153400	161729227	1696	1696	1696	1696	0
251	20240909	153300	161729227	1696	1696	1696	1696	0
252	20240909	153200	161729227	1696	1696	1696	1696	0
253	20240909	153100	161729227	1696	1696	1696	1696	0
254	20240909	153000	161729227	1696	1696	1696	1696	3349
255	20240909	152900	156049323	1695	1695	1695	1695	0
256	20240909	152800	156049323	1695	1695	1695	1695	0
257	20240909	152700	156049323	1695	1695	1695	1695	0
258	20240909	152600	156049323	1695	1695	1695	1695	0
259	20240909	152500	156049323	1695	1695	1695	1695	0
260	20240909	152400	156049323	1695	1695	1695	1695	0
261	20240909	152300	156049323	1695	1695	1695	1695	0
262	20240909	152200	156049323	1695	1695	1695	1695	0
263	20240909	152100	156049323	1695	1695	1695	1695	0
264	20240909	152000	156049323	1695	1695	1695	1695	0
265	20240909	151900	156049323	1695	1705	1705	1695	27
266	20240909	151800	156003548	1695	1703	1703	1695	3124
267	20240909	151700	150694954	1706	1704	1706	1703	336
268	20240909	151600	150122621	1705	1705	1705	1705	2447
269	20240909	151500	145950486	1705	1705	1705	1705	203
270	20240909	151400	145604371	1705	1710	1710	1705	200
271	20240909	151300	145263321	1712	1712	1712	1712	110
272	20240909	151200	145075001	1712	1711	1712	1711	59
273	20240909	151100	144974023	1713	1713	1713	1713	0
274	20240909	151000	144974023	1713	1713	1713	1713	1
275	20240909	150900	144972310	1705	1705	1705	1705	15
276	20240909	150800	144946735	1705	1705	1705	1705	0
277	20240909	150700	144946735	1705	1707	1707	1705	827
278	20240909	150600	143536558	1713	1713	1713	1713	0
279	20240909	150500	143536558	1713	1713	1713	1713	1
280	20240909	150400	143534845	1705	1705	1705	1705	0
281	20240909	150300	143534845	1705	1705	1705	1705	0
282	20240909	150200	143534845	1705	1705	1705	1705	0
283	20240909	150100	143534845	1705	1711	1713	1705	2469
284	20240909	150000	139323290	1712	1715	1715	1712	150
285	20240909	145900	139066150	1715	1715	1715	1715	6
286	20240909	145800	139055860	1715	1715	1715	1715	4
287	20240909	145700	139049000	1715	1715	1715	1715	5
288	20240909	145600	139040425	1716	1716	1716	1716	0
289	20240909	145500	139040425	1716	1716	1716	1716	0
290	20240909	145400	139040425	1716	1716	1716	1716	0
291	20240909	145300	139040425	1716	1716	1716	1716	0
292	20240909	145200	139040425	1716	1716	1716	1716	0
293	20240909	145100	139040425	1716	1716	1716	1716	80
294	20240909	145000	138903145	1718	1718	1718	1718	0
295	20240909	144900	138903145	1718	1713	1718	1707	303
296	20240909	144800	138385599	1713	1715	1715	1713	20
297	20240909	144700	138351311	1719	1719	1719	1719	0
298	20240909	144600	138351311	1719	1719	1719	1719	0
299	20240909	144500	138351311	1719	1719	1719	1719	0
300	20240909	144400	138351311	1719	1719	1719	1719	0
301	20240909	144300	138351311	1719	1719	1719	1719	0
302	20240909	144200	138351311	1719	1719	1719	1719	0
303	20240909	144100	138351311	1719	1719	1719	1719	0
304	20240909	144000	138351311	1719	1719	1719	1719	3
305	20240909	143900	138346154	1719	1719	1719	1719	0
306	20240909	143800	138346154	1719	1719	1719	1719	0
307	20240909	143700	138346154	1719	1719	1719	1719	0
308	20240909	143600	138346154	1719	1719	1719	1719	3
309	20240909	143500	138340997	1715	1715	1715	1715	0
310	20240909	143400	138340997	1715	1715	1715	1715	0
311	20240909	143300	138340997	1715	1716	1716	1715	20
312	20240909	143200	138306687	1719	1719	1719	1719	1
313	20240909	143100	138304968	1715	1717	1717	1715	30
314	20240909	143000	138253488	1719	1719	1719	1719	0
315	20240909	142900	138253488	1719	1719	1719	1719	265
316	20240909	142800	137797953	1719	1715	1719	1707	216
317	20240909	142700	137427996	1723	1723	1723	1723	0
318	20240909	142600	137427996	1723	1723	1723	1723	0
319	20240909	142500	137427996	1723	1723	1723	1723	0
320	20240909	142400	137427996	1723	1723	1723	1723	4
321	20240909	142300	137421104	1715	1715	1715	1715	4
322	20240909	142200	137414244	1723	1723	1723	1723	10
323	20240909	142100	137397014	1723	1723	1723	1723	12
324	20240909	142000	137376338	1723	1723	1723	1723	0
325	20240909	141900	137376338	1723	1723	1723	1723	1
326	20240909	141800	137374615	1722	1722	1722	1722	1
327	20240909	141700	137372893	1722	1722	1722	1722	0
328	20240909	141600	137372893	1722	1722	1722	1722	0
329	20240909	141500	137372893	1722	1722	1722	1722	0
330	20240909	141400	137372893	1722	1722	1722	1722	0
331	20240909	141300	137372893	1722	1723	1723	1722	20
332	20240909	141200	137338443	1723	1722	1723	1722	7
333	20240909	141100	137326383	1705	1705	1705	1705	0
334	20240909	141000	137326383	1705	1707	1707	1705	120
335	20240909	140900	137121696	1710	1711	1711	1710	41
336	20240909	140800	137051585	1715	1715	1715	1715	5
337	20240909	140700	137043010	1718	1718	1718	1718	0
338	20240909	140600	137043010	1718	1718	1718	1718	0
339	20240909	140500	137043010	1718	1718	1718	1718	0
340	20240909	140400	137043010	1718	1717	1718	1717	10
341	20240909	140300	137025832	1718	1718	1718	1718	0
342	20240909	140200	137025832	1718	1718	1718	1718	26
343	20240909	140100	136981164	1718	1718	1718	1718	0
344	20240909	140000	136981164	1718	1718	1718	1718	174
345	20240909	135900	136682232	1718	1718	1718	1718	0
346	20240909	135800	136682232	1718	1718	1718	1718	5
347	20240909	135700	136673642	1722	1722	1722	1722	0
348	20240909	135600	136673642	1722	1722	1722	1722	1
349	20240909	135500	136671920	1723	1723	1723	1723	5
350	20240909	135400	136663305	1720	1720	1720	1720	5
351	20240909	135300	136654705	1724	1715	1724	1715	500
352	20240909	135200	135792783	1705	1705	1705	1705	0
353	20240909	135100	135792783	1705	1709	1709	1705	331
354	20240909	135000	135228276	1715	1715	1715	1715	0
355	20240909	134900	135228276	1715	1715	1715	1715	1
356	20240909	134800	135226561	1715	1715	1715	1715	0
357	20240909	134700	135226561	1715	1709	1715	1709	1807
358	20240909	134600	132136792	1709	1709	1709	1709	1
359	20240909	134500	132135083	1709	1709	1709	1709	0
360	20240909	134400	132135083	1709	1708	1709	1708	435
361	20240909	134300	131392058	1708	1708	1708	1708	0
362	20240909	134200	131392058	1708	1708	1708	1708	0
363	20240909	134100	131392058	1708	1708	1708	1708	0
364	20240909	134000	131392058	1708	1708	1708	1708	0
365	20240909	133900	131392058	1708	1708	1708	1708	0
366	20240909	133800	131392058	1708	1708	1708	1708	0
367	20240909	133700	131392058	1708	1708	1708	1708	20
368	20240909	133600	131357898	1708	1708	1708	1708	0
369	20240909	133500	131357898	1708	1708	1708	1708	0
370	20240909	133400	131357898	1708	1708	1708	1708	0
371	20240909	133300	131357898	1708	1708	1708	1708	0
372	20240909	133200	131357898	1708	1708	1708	1708	150
373	20240909	133100	131101698	1708	1708	1708	1708	0
374	20240909	133000	131101698	1708	1708	1708	1708	0
375	20240909	132900	131101698	1708	1708	1708	1708	0
376	20240909	132800	131101698	1708	1708	1708	1708	20
377	20240909	132700	131067538	1705	1705	1705	1705	0
378	20240909	132600	131067538	1705	1705	1705	1705	0
379	20240909	132500	131067538	1705	1705	1705	1705	0
380	20240909	132400	131067538	1705	1705	1705	1705	0
381	20240909	132300	131067538	1705	1705	1705	1705	70
382	20240909	132200	130948188	1705	1705	1705	1705	0
383	20240909	132100	130948188	1705	1705	1705	1705	5
384	20240909	132000	130939663	1705	1705	1705	1705	0
385	20240909	131900	130939663	1705	1705	1705	1705	0
386	20240909	131800	130939663	1705	1705	1705	1705	0
387	20240909	131700	130939663	1705	1705	1705	1705	0
388	20240909	131600	130939663	1705	1705	1705	1705	10
389	20240909	131500	130922613	1700	1700	1700	1700	0
390	20240909	131400	130922613	1700	1702	1702	1700	47
391	20240909	131300	130842710	1705	1705	1705	1705	0
392	20240909	131200	130842710	1705	1705	1705	1705	0
393	20240909	131100	130842710	1705	1705	1705	1705	0
394	20240909	131000	130842710	1705	1703	1705	1703	190
395	20240909	130900	130519036	1700	1700	1700	1700	0
396	20240909	130800	130519036	1700	1700	1700	1700	0
397	20240909	130700	130519036	1700	1700	1700	1700	1415
398	20240909	130600	128113536	1700	1700	1700	1700	0
399	20240909	130500	128113536	1700	1700	1700	1700	11
400	20240909	130400	128094836	1700	1700	1700	1700	1
401	20240909	130300	128093136	1695	1695	1695	1695	0
402	20240909	130200	128093136	1695	1695	1695	1695	0
403	20240909	130100	128093136	1695	1695	1695	1695	0
404	20240909	130000	128093136	1695	1696	1696	1695	500
405	20240909	125900	127245635	1696	1696	1696	1696	0
406	20240909	125800	127245635	1696	1696	1696	1696	492
407	20240909	125700	126411203	1695	1700	1700	1695	1600
408	20240909	125600	123696434	1700	1700	1700	1700	74
409	20240909	125500	123570634	1703	1703	1703	1703	10
410	20240909	125400	123553604	1704	1704	1704	1704	0
411	20240909	125300	123553604	1704	1704	1704	1704	0
412	20240909	125200	123553604	1704	1704	1704	1704	0
413	20240909	125100	123553604	1704	1704	1704	1704	10
414	20240909	125000	123536564	1700	1704	1704	1700	105
415	20240909	124900	123358024	1705	1705	1705	1705	0
416	20240909	124800	123358024	1705	1705	1705	1705	0
417	20240909	124700	123358024	1705	1705	1705	1705	0
418	20240909	124600	123358024	1705	1705	1705	1705	10
419	20240909	124500	123340974	1706	1706	1706	1706	0
420	20240909	124400	123340974	1706	1706	1706	1706	0
421	20240909	124300	123340974	1706	1706	1706	1706	0
422	20240909	124200	123340974	1706	1706	1706	1706	0
423	20240909	124100	123340974	1706	1706	1706	1706	1065
424	20240909	124000	121524084	1707	1707	1707	1707	377
425	20240909	123900	120880545	1706	1706	1706	1706	3
426	20240909	123800	120875427	1706	1706	1706	1706	2
427	20240909	123700	120872015	1707	1707	1707	1707	0
428	20240909	123600	120872015	1707	1707	1707	1707	0
429	20240909	123500	120872015	1707	1707	1707	1707	0
430	20240909	123400	120872015	1707	1707	1707	1707	1
431	20240909	123300	120870308	1700	1700	1700	1700	0
432	20240909	123200	120870308	1700	1700	1700	1700	574
433	20240909	123100	119894508	1700	1700	1700	1700	0
434	20240909	123000	119894508	1700	1700	1700	1700	613
435	20240909	122900	118852408	1700	1701	1701	1700	3047
436	20240909	122800	113672471	1708	1708	1708	1708	0
437	20240909	122700	113672471	1708	1708	1708	1708	9
438	20240909	122600	113657099	1708	1708	1708	1708	0
439	20240909	122500	113657099	1708	1708	1708	1708	0
440	20240909	122400	113657099	1708	1708	1708	1708	100
441	20240909	122300	113486299	1708	1708	1708	1708	0
442	20240909	122200	113486299	1708	1708	1708	1708	0
443	20240909	122100	113486299	1708	1708	1708	1708	0
444	20240909	122000	113486299	1708	1708	1708	1708	4
445	20240909	121900	113479467	1709	1709	1709	1709	0
446	20240909	121800	113479467	1709	1709	1709	1709	0
447	20240909	121700	113479467	1709	1709	1709	1709	0
448	20240909	121600	113479467	1709	1709	1709	1709	0
449	20240909	121500	113479467	1709	1709	1709	1709	100
450	20240909	121400	113308567	1709	1709	1709	1709	2
451	20240909	121300	113305149	1709	1709	1709	1709	0
452	20240909	121200	113305149	1709	1709	1709	1709	0
453	20240909	121100	113305149	1709	1709	1709	1709	1
454	20240909	121000	113303440	1709	1709	1709	1709	0
455	20240909	120900	113303440	1709	1708	1709	1708	17
456	20240909	120800	113274403	1708	1708	1708	1708	10
457	20240909	120700	113257323	1708	1708	1708	1708	10
458	20240909	120600	113240243	1708	1708	1708	1708	10
459	20240909	120500	113223163	1708	1708	1708	1708	0
460	20240909	120400	113223163	1708	1708	1708	1708	0
461	20240909	120300	113223163	1708	1708	1708	1708	0
462	20240909	120200	113223163	1708	1707	1708	1707	8
463	20240909	120100	113209503	1699	1699	1699	1699	1
464	20240909	120000	113207804	1706	1706	1706	1706	673
465	20240909	115900	112059666	1706	1706	1706	1706	1176
466	20240909	115800	110053410	1707	1707	1707	1707	4
467	20240909	115700	110046582	1707	1707	1707	1707	0
468	20240909	115600	110046582	1707	1707	1707	1707	0
469	20240909	115500	110046582	1707	1707	1707	1707	2
470	20240909	115400	110043168	1707	1707	1707	1707	1
471	20240909	115300	110041461	1698	1698	1698	1698	0
472	20240909	115200	110041461	1698	1701	1701	1698	316
473	20240909	115100	109504788	1707	1707	1707	1707	0
474	20240909	115000	109504788	1707	1707	1707	1707	0
475	20240909	114900	109504788	1707	1707	1707	1707	0
476	20240909	114800	109504788	1707	1707	1707	1707	0
477	20240909	114700	109504788	1707	1707	1707	1707	0
478	20240909	114600	109504788	1707	1707	1707	1707	0
479	20240909	114500	109504788	1707	1707	1707	1707	0
480	20240909	114400	109504788	1707	1707	1707	1707	0
481	20240909	114300	109504788	1707	1707	1707	1707	0
482	20240909	114200	109504788	1707	1707	1707	1707	0
483	20240909	114100	109504788	1707	1707	1707	1707	0
484	20240909	114000	109504788	1707	1707	1707	1707	0
485	20240909	113900	109504788	1707	1707	1707	1707	0
486	20240909	113800	109504788	1707	1707	1707	1707	0
487	20240909	113700	109504788	1707	1707	1707	1707	4
488	20240909	113600	109497960	1707	1707	1707	1707	0
489	20240909	113500	109497960	1707	1707	1707	1707	0
490	20240909	113400	109497960	1707	1707	1707	1707	0
491	20240909	113300	109497960	1707	1699	1707	1699	936
492	20240909	113200	107907688	1698	1698	1698	1698	0
493	20240909	113100	107907688	1698	1698	1698	1698	0
494	20240909	113000	107907688	1698	1698	1698	1698	0
495	20240909	112900	107907688	1698	1698	1698	1698	492
496	20240909	112800	107072272	1699	1699	1699	1699	0
497	20240909	112700	107072272	1699	1699	1699	1699	0
498	20240909	112600	107072272	1699	1699	1699	1699	0
499	20240909	112500	107072272	1699	1699	1699	1699	206
500	20240909	112400	106722278	1699	1699	1699	1699	0
501	20240909	112300	106722278	1699	1698	1699	1698	294
502	20240909	112200	106222773	1699	1699	1699	1699	0
503	20240909	112100	106222773	1699	1699	1699	1699	50
504	20240909	112000	106137823	1699	1698	1699	1698	306
505	20240909	111900	105617947	1699	1699	1699	1699	0
506	20240909	111800	105617947	1699	1699	1699	1699	0
507	20240909	111700	105617947	1699	1697	1699	1697	2000
508	20240909	111600	102221822	1695	1688	1695	1688	5926
509	20240909	111500	92207658	1688	1688	1688	1688	0
510	20240909	111400	92207658	1688	1688	1688	1688	0
511	20240909	111300	92207658	1688	1688	1688	1688	0
512	20240909	111200	92207658	1688	1688	1688	1688	0
513	20240909	111100	92207658	1688	1688	1688	1688	265
514	20240909	111000	91760338	1688	1688	1688	1688	5
515	20240909	110900	91751898	1688	1688	1688	1688	0
516	20240909	110800	91751898	1688	1688	1688	1688	0
517	20240909	110700	91751898	1688	1688	1688	1688	5
518	20240909	110600	91743458	1688	1688	1688	1688	0
519	20240909	110500	91743458	1688	1688	1688	1688	0
520	20240909	110400	91743458	1688	1688	1688	1688	0
521	20240909	110300	91743458	1688	1688	1688	1688	0
522	20240909	110200	91743458	1688	1688	1688	1688	0
523	20240909	110100	91743458	1688	1688	1688	1688	0
524	20240909	110000	91743458	1688	1688	1688	1688	0
525	20240909	105900	91743458	1688	1688	1688	1688	0
526	20240909	105800	91743458	1688	1688	1688	1688	0
527	20240909	105700	91743458	1688	1688	1688	1688	0
528	20240909	105600	91743458	1688	1688	1688	1688	0
529	20240909	105500	91743458	1688	1688	1688	1688	0
530	20240909	105400	91743458	1688	1688	1688	1688	1
531	20240909	105300	91741770	1682	1683	1683	1682	796
532	20240909	105200	90402896	1681	1681	1681	1681	0
533	20240909	105100	90402896	1681	1682	1682	1681	1000
534	20240909	105000	88721818	1681	1685	1685	1681	3349
535	20240909	104900	83090027	1688	1688	1688	1688	1
536	20240909	104800	83088339	1687	1683	1687	1683	1090
537	20240909	104700	81249865	1683	1683	1683	1683	55
538	20240909	104600	81157300	1683	1683	1683	1683	10
539	20240909	104500	81140470	1682	1682	1682	1682	14
540	20240909	104400	81116922	1687	1687	1687	1687	1
541	20240909	104300	81115235	1681	1681	1681	1681	0
542	20240909	104200	81115235	1681	1681	1681	1681	0
543	20240909	104100	81115235	1681	1681	1681	1681	0
544	20240909	104000	81115235	1681	1682	1682	1681	2301
545	20240909	103900	77247253	1688	1688	1688	1688	0
546	20240909	103800	77247253	1688	1688	1688	1688	0
547	20240909	103700	77247253	1688	1688	1688	1688	1
548	20240909	103600	77245565	1680	1680	1680	1680	0
549	20240909	103500	77245565	1680	1679	1680	1678	22
550	20240909	103400	77208608	1678	1689	1689	1678	6957
551	20240909	103300	65501279	1689	1689	1689	1689	65
552	20240909	103200	65391494	1689	1689	1689	1689	0
553	20240909	103100	65391494	1689	1689	1689	1689	0
554	20240909	103000	65391494	1689	1689	1689	1689	5
555	20240909	102900	65383049	1689	1689	1689	1689	0
556	20240909	102800	65383049	1689	1685	1689	1685	2
557	20240909	102700	65379675	1685	1683	1685	1683	5
558	20240909	102600	65371258	1689	1689	1689	1689	11
559	20240909	102500	65352679	1682	1682	1682	1682	0
560	20240909	102400	65352679	1682	1682	1682	1682	17
561	20240909	102300	65324085	1683	1686	1686	1683	13
562	20240909	102200	65302191	1689	1689	1689	1689	1263
563	20240909	102100	63168984	1689	1689	1689	1689	0
564	20240909	102000	63168984	1689	1689	1689	1689	10
565	20240909	101900	63152094	1689	1682	1689	1682	120
566	20240909	101800	62950247	1685	1688	1688	1685	179
567	20240909	101700	62648125	1688	1688	1688	1688	200
568	20240909	101600	62310525	1688	1685	1688	1683	175
569	20240909	101500	62015896	1685	1688	1688	1685	12
570	20240909	101400	61995646	1683	1683	1683	1683	0
571	20240909	101300	61995646	1683	1683	1683	1683	0
572	20240909	101200	61995646	1683	1683	1683	1683	0
573	20240909	101100	61995646	1683	1683	1683	1683	1
574	20240909	101000	61993963	1683	1683	1683	1683	0
575	20240909	100900	61993963	1683	1684	1684	1683	714
576	20240909	100800	60792202	1687	1687	1687	1687	5
577	20240909	100700	60783767	1687	1687	1687	1687	6
578	20240909	100600	60773645	1688	1688	1688	1688	1
579	20240909	100500	60771957	1684	1684	1684	1684	0
580	20240909	100400	60771957	1684	1689	1689	1684	294
581	20240909	100300	60276226	1690	1689	1690	1689	2
582	20240909	100200	60272847	1686	1689	1689	1686	6
583	20240909	100100	60262728	1683	1683	1683	1683	52
584	20240909	100000	60175212	1683	1683	1683	1681	406
585	20240909	095900	59491924	1681	1684	1684	1681	618
586	20240909	095800	58452328	1684	1686	1692	1684	1152
587	20240909	095700	56510352	1685	1685	1685	1685	0
588	20240909	095600	56510352	1685	1685	1685	1685	0
589	20240909	095500	56510352	1685	1685	1685	1685	430
590	20240909	095400	55785802	1685	1688	1688	1685	3053
591	20240909	095300	50639621	1693	1688	1693	1688	11
592	20240909	095200	50621003	1694	1694	1694	1694	1
593	20240909	095100	50619309	1689	1694	1694	1689	2905
594	20240909	095000	45707800	1695	1695	1695	1695	0
595	20240909	094900	45707800	1695	1695	1695	1695	676
596	20240909	094800	44561980	1695	1695	1695	1695	0
597	20240909	094700	44561980	1695	1699	1699	1695	1608
598	20240909	094600	41835802	1707	1707	1707	1707	4
599	20240909	094500	41828974	1707	1707	1707	1707	0
600	20240909	094400	41828974	1707	1707	1707	1697	165
601	20240909	094300	41548949	1707	1707	1707	1707	19
602	20240909	094200	41516516	1696	1696	1696	1696	0
603	20240909	094100	41516516	1696	1696	1696	1696	0
604	20240909	094000	41516516	1696	1696	1696	1696	30
605	20240909	093900	41465636	1696	1696	1696	1696	80
606	20240909	093800	41329956	1708	1708	1708	1708	0
607	20240909	093700	41329956	1708	1708	1708	1708	0
608	20240909	093600	41329956	1708	1708	1708	1708	0
609	20240909	093500	41329956	1708	1708	1708	1708	0
610	20240909	093400	41329956	1708	1708	1708	1708	39
611	20240909	093300	41263344	1709	1709	1709	1709	1
612	20240909	093200	41261635	1692	1702	1702	1692	128
613	20240909	093100	41044879	1710	1710	1710	1710	10
614	20240909	093000	41027779	1710	1726	1726	1701	87
615	20240909	092900	40879640	1703	1710	1732	1703	3289
616	20240909	092800	35275900	1710	1704	1710	1704	2424
617	20240909	092700	31143488	1704	1704	1704	1704	1
618	20240909	092600	31141784	1690	1704	1704	1690	170
619	20240909	092500	30853734	1704	1704	1704	1704	0
620	20240909	092400	30853734	1704	1698	1704	1698	409
621	20240909	092300	30159013	1699	1699	1699	1699	0
622	20240909	092200	30159013	1699	1690	1699	1690	11
623	20240909	092100	30140333	1705	1705	1705	1705	0
624	20240909	092000	30140333	1705	1688	1705	1687	301
625	20240909	091900	29632526	1700	1696	1700	1696	993
626	20240909	091800	27945358	1684	1700	1700	1684	2101
627	20240909	091700	24403624	1700	1700	1700	1700	3
628	20240909	091600	24398524	1700	1700	1700	1700	1
629	20240909	091500	24396824	1687	1700	1700	1687	1698
630	20240909	091400	21531648	1705	1705	1705	1705	0
631	20240909	091300	21531648	1705	1688	1705	1687	543
632	20240909	091200	20614997	1705	1705	1705	1704	67
633	20240909	091100	20500827	1705	1704	1705	1704	147
634	20240909	091000	20250338	1704	1704	1704	1704	0
635	20240909	090900	20250338	1704	1704	1704	1693	535
636	20240909	090800	19341998	1693	1688	1693	1688	3882
637	20240909	090700	12772215	1678	1678	1678	1678	81
638	20240909	090600	12636297	1688	1673	1688	1672	1200
639	20240909	090500	10613052	1688	1688	1688	1688	55
640	20240909	090400	10520212	1688	1689	1689	1688	260
641	20240909	090300	10081322	1690	1690	1690	1690	415
642	20240909	090200	9379972	1690	1670	1690	1670	2
643	20240909	090100	9376612	1657	1686	1686	1657	1358
644	20240909	090000	7106356	1663	1705	1705	1650	3646