KissMeData/066980/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	194200	117629751	1650	1650	1650	1650	592
3	20240911	194100	117629751	1650	1650	1650	1650	0
4	20240911	194000	117629751	1650	1650	1650	1650	0
5	20240911	193900	117629751	1650	1650	1650	1650	0
6	20240911	193800	117629751	1650	1650	1650	1650	0
7	20240911	193700	117629751	1650	1650	1650	1650	0
8	20240911	193600	117629751	1650	1650	1650	1650	0
9	20240911	193500	117629751	1650	1650	1650	1650	0
10	20240911	193400	117629751	1650	1650	1650	1650	0
11	20240911	193300	117629751	1650	1650	1650	1650	0
12	20240911	193200	117629751	1650	1650	1650	1650	0
13	20240911	193100	117629751	1650	1650	1650	1650	0
14	20240911	193000	117629751	1650	1650	1650	1650	0
15	20240911	192900	117629751	1650	1650	1650	1650	0
16	20240911	192800	117629751	1650	1650	1650	1650	0
17	20240911	192700	117629751	1650	1650	1650	1650	0
18	20240911	192600	117629751	1650	1650	1650	1650	0
19	20240911	192500	117629751	1650	1650	1650	1650	0
20	20240911	192400	117629751	1650	1650	1650	1650	0
21	20240911	192300	117629751	1650	1650	1650	1650	0
22	20240911	192200	117629751	1650	1650	1650	1650	0
23	20240911	192100	117629751	1650	1650	1650	1650	0
24	20240911	192000	117629751	1650	1650	1650	1650	0
25	20240911	191900	117629751	1650	1650	1650	1650	0
26	20240911	191800	117629751	1650	1650	1650	1650	0
27	20240911	191700	117629751	1650	1650	1650	1650	0
28	20240911	191600	117629751	1650	1650	1650	1650	0
29	20240911	191500	117629751	1650	1650	1650	1650	0
30	20240911	191400	117629751	1650	1650	1650	1650	0
31	20240911	191300	117629751	1650	1650	1650	1650	0
32	20240911	191200	117629751	1650	1650	1650	1650	592
33	20240911	191100	117629751	1650	1650	1650	1650	0
34	20240911	191000	117629751	1650	1650	1650	1650	0
35	20240911	190900	117629751	1650	1650	1650	1650	0
36	20240911	190800	117629751	1650	1650	1650	1650	0
37	20240911	190700	117629751	1650	1650	1650	1650	0
38	20240911	190600	117629751	1650	1650	1650	1650	0
39	20240911	190500	117629751	1650	1650	1650	1650	0
40	20240911	190400	117629751	1650	1650	1650	1650	0
41	20240911	190300	117629751	1650	1650	1650	1650	0
42	20240911	190200	117629751	1650	1650	1650	1650	0
43	20240911	190100	117629751	1650	1650	1650	1650	0
44	20240911	190000	117629751	1650	1650	1650	1650	0
45	20240911	185900	117629751	1650	1650	1650	1650	0
46	20240911	185800	117629751	1650	1650	1650	1650	0
47	20240911	185700	117629751	1650	1650	1650	1650	0
48	20240911	185600	117629751	1650	1650	1650	1650	0
49	20240911	185500	117629751	1650	1650	1650	1650	0
50	20240911	185400	117629751	1650	1650	1650	1650	0
51	20240911	185300	117629751	1650	1650	1650	1650	0
52	20240911	185200	117629751	1650	1650	1650	1650	0
53	20240911	185100	117629751	1650	1650	1650	1650	0
54	20240911	185000	117629751	1650	1650	1650	1650	0
55	20240911	184900	117629751	1650	1650	1650	1650	0
56	20240911	184800	117629751	1650	1650	1650	1650	0
57	20240911	184700	117629751	1650	1650	1650	1650	0
58	20240911	184600	117629751	1650	1650	1650	1650	0
59	20240911	184500	117629751	1650	1650	1650	1650	0
60	20240911	184400	117629751	1650	1650	1650	1650	0
61	20240911	184300	117629751	1650	1650	1650	1650	0
62	20240911	184200	117629751	1650	1650	1650	1650	592
63	20240911	184100	117629751	1650	1650	1650	1650	0
64	20240911	184000	117629751	1650	1650	1650	1650	0
65	20240911	183900	117629751	1650	1650	1650	1650	0
66	20240911	183800	117629751	1650	1650	1650	1650	0
67	20240911	183700	117629751	1650	1650	1650	1650	0
68	20240911	183600	117629751	1650	1650	1650	1650	0
69	20240911	183500	117629751	1650	1650	1650	1650	0
70	20240911	183400	117629751	1650	1650	1650	1650	0
71	20240911	183300	117629751	1650	1650	1650	1650	0
72	20240911	183200	117629751	1650	1650	1650	1650	0
73	20240911	183100	117629751	1650	1650	1650	1650	0
74	20240911	183000	117629751	1650	1650	1650	1650	0
75	20240911	182900	117629751	1650	1650	1650	1650	0
76	20240911	182800	117629751	1650	1650	1650	1650	0
77	20240911	182700	117629751	1650	1650	1650	1650	0
78	20240911	182600	117629751	1650	1650	1650	1650	0
79	20240911	182500	117629751	1650	1650	1650	1650	0
80	20240911	182400	117629751	1650	1650	1650	1650	0
81	20240911	182300	117629751	1650	1650	1650	1650	0
82	20240911	182200	117629751	1650	1650	1650	1650	0
83	20240911	182100	117629751	1650	1650	1650	1650	0
84	20240911	182000	117629751	1650	1650	1650	1650	0
85	20240911	181900	117629751	1650	1650	1650	1650	0
86	20240911	181800	117629751	1650	1650	1650	1650	0
87	20240911	181700	117629751	1650	1650	1650	1650	0
88	20240911	181600	117629751	1650	1650	1650	1650	0
89	20240911	181500	117629751	1650	1650	1650	1650	0
90	20240911	181400	117629751	1650	1650	1650	1650	0
91	20240911	181300	117629751	1650	1650	1650	1650	0
92	20240911	181200	117629751	1650	1650	1650	1650	592
93	20240911	181100	117629751	1650	1650	1650	1650	0
94	20240911	181000	117629751	1650	1650	1650	1650	0
95	20240911	180900	117629751	1650	1650	1650	1650	0
96	20240911	180800	117629751	1650	1650	1650	1650	0
97	20240911	180700	117629751	1650	1650	1650	1650	0
98	20240911	180600	117629751	1650	1650	1650	1650	0
99	20240911	180500	117629751	1650	1650	1650	1650	0
100	20240911	180400	117629751	1650	1650	1650	1650	0
101	20240911	180300	117629751	1650	1650	1650	1650	0
102	20240911	180200	117629751	1650	1650	1650	1650	0
103	20240911	180100	117629751	1650	1650	1650	1650	0
104	20240911	180000	117629751	1650	1650	1650	1650	0
105	20240911	175900	117629751	1650	1650	1650	1650	0
106	20240911	175800	117629751	1650	1650	1650	1650	0
107	20240911	175700	117629751	1650	1650	1650	1650	0
108	20240911	175600	117629751	1650	1650	1650	1650	0
109	20240911	175500	117629751	1650	1650	1650	1650	0
110	20240911	175400	117629751	1650	1650	1650	1650	0
111	20240911	175300	117629751	1650	1650	1650	1650	0
112	20240911	175200	117629751	1650	1650	1650	1650	0
113	20240911	175100	117629751	1650	1650	1650	1650	0
114	20240911	175000	117629751	1650	1650	1650	1650	0
115	20240911	174900	117629751	1650	1650	1650	1650	0
116	20240911	174800	117629751	1650	1650	1650	1650	0
117	20240911	174700	117629751	1650	1650	1650	1650	0
118	20240911	174600	117629751	1650	1650	1650	1650	0
119	20240911	174500	117629751	1650	1650	1650	1650	0
120	20240911	174400	117629751	1650	1650	1650	1650	0
121	20240911	174300	117629751	1650	1650	1650	1650	0
122	20240911	174200	117629751	1650	1650	1650	1650	592
123	20240911	174100	117629751	1650	1650	1650	1650	0
124	20240911	174000	117629751	1650	1650	1650	1650	0
125	20240911	173900	117629751	1650	1650	1650	1650	0
126	20240911	173800	117629751	1650	1650	1650	1650	0
127	20240911	173700	117629751	1650	1650	1650	1650	0
128	20240911	173600	117629751	1650	1650	1650	1650	0
129	20240911	173500	117629751	1650	1650	1650	1650	0
130	20240911	173400	117629751	1650	1650	1650	1650	0
131	20240911	173300	117629751	1650	1650	1650	1650	0
132	20240911	173200	117629751	1650	1650	1650	1650	0
133	20240911	173100	117629751	1650	1650	1650	1650	0
134	20240911	173000	117629751	1650	1650	1650	1650	0
135	20240911	172900	117629751	1650	1650	1650	1650	0
136	20240911	172800	117629751	1650	1650	1650	1650	0
137	20240911	172700	117629751	1650	1650	1650	1650	0
138	20240911	172600	117629751	1650	1650	1650	1650	0
139	20240911	172500	117629751	1650	1650	1650	1650	0
140	20240911	172400	117629751	1650	1650	1650	1650	0
141	20240911	172300	117629751	1650	1650	1650	1650	0
142	20240911	172200	117629751	1650	1650	1650	1650	0
143	20240911	172100	117629751	1650	1650	1650	1650	0
144	20240911	172000	117629751	1650	1650	1650	1650	0
145	20240911	171900	117629751	1650	1650	1650	1650	0
146	20240911	171800	117629751	1650	1650	1650	1650	0
147	20240911	171700	117629751	1650	1650	1650	1650	0
148	20240911	171600	117629751	1650	1650	1650	1650	0
149	20240911	171500	117629751	1650	1650	1650	1650	0
150	20240911	171400	117629751	1650	1650	1650	1650	0
151	20240911	171300	117629751	1650	1650	1650	1650	0
152	20240911	171200	117629751	1650	1650	1650	1650	592
153	20240911	171100	117629751	1650	1650	1650	1650	0
154	20240911	171000	117629751	1650	1650	1650	1650	0
155	20240911	170900	117629751	1650	1650	1650	1650	0
156	20240911	170800	117629751	1650	1650	1650	1650	0
157	20240911	170700	117629751	1650	1650	1650	1650	0
158	20240911	170600	117629751	1650	1650	1650	1650	0
159	20240911	170500	117629751	1650	1650	1650	1650	0
160	20240911	170400	117629751	1650	1650	1650	1650	0
161	20240911	170300	117629751	1650	1650	1650	1650	0
162	20240911	170200	117629751	1650	1650	1650	1650	0
163	20240911	170100	117629751	1650	1650	1650	1650	0
164	20240911	170000	117629751	1650	1650	1650	1650	0
165	20240911	165900	117629751	1650	1650	1650	1650	0
166	20240911	165800	117629751	1650	1650	1650	1650	0
167	20240911	165700	117629751	1650	1650	1650	1650	0
168	20240911	165600	117629751	1650	1650	1650	1650	0
169	20240911	165500	117629751	1650	1650	1650	1650	0
170	20240911	165400	117629751	1650	1650	1650	1650	0
171	20240911	165300	117629751	1650	1650	1650	1650	0
172	20240911	165200	117629751	1650	1650	1650	1650	0
173	20240911	165100	117629751	1650	1650	1650	1650	0
174	20240911	165000	117629751	1650	1650	1650	1650	0
175	20240911	164900	117629751	1650	1650	1650	1650	0
176	20240911	164800	117629751	1650	1650	1650	1650	0
177	20240911	164700	117629751	1650	1650	1650	1650	0
178	20240911	164600	117629751	1650	1650	1650	1650	0
179	20240911	164500	117629751	1650	1650	1650	1650	0
180	20240911	164400	117629751	1650	1650	1650	1650	0
181	20240911	164300	117629751	1650	1650	1650	1650	0
182	20240911	164200	117629751	1650	1650	1650	1650	592
183	20240911	164100	117629751	1650	1650	1650	1650	0
184	20240911	164000	117629751	1650	1650	1650	1650	0
185	20240911	163900	117629751	1650	1650	1650	1650	0
186	20240911	163800	117629751	1650	1650	1650	1650	0
187	20240911	163700	117629751	1650	1650	1650	1650	0
188	20240911	163600	117629751	1650	1650	1650	1650	0
189	20240911	163500	117629751	1650	1650	1650	1650	0
190	20240911	163400	117629751	1650	1650	1650	1650	0
191	20240911	163300	117629751	1650	1650	1650	1650	0
192	20240911	163200	117629751	1650	1650	1650	1650	0
193	20240911	163100	117629751	1650	1650	1650	1650	0
194	20240911	163000	117629751	1650	1650	1650	1650	0
195	20240911	162900	117629751	1650	1650	1650	1650	0
196	20240911	162800	117629751	1650	1650	1650	1650	0
197	20240911	162700	117629751	1650	1650	1650	1650	0
198	20240911	162600	117629751	1650	1650	1650	1650	0
199	20240911	162500	117629751	1650	1650	1650	1650	0
200	20240911	162400	117629751	1650	1650	1650	1650	0
201	20240911	162300	117629751	1650	1650	1650	1650	0
202	20240911	162200	117629751	1650	1650	1650	1650	0
203	20240911	162100	117629751	1650	1650	1650	1650	0
204	20240911	162000	117629751	1650	1650	1650	1650	0
205	20240911	161900	117629751	1650	1650	1650	1650	0
206	20240911	161800	117629751	1650	1650	1650	1650	0
207	20240911	161700	117629751	1650	1650	1650	1650	0
208	20240911	161600	117629751	1650	1650	1650	1650	0
209	20240911	161500	117629751	1650	1650	1650	1650	0
210	20240911	161400	117629751	1650	1650	1650	1650	0
211	20240911	161300	117629751	1650	1650	1650	1650	0
212	20240911	161200	117629751	1650	1650	1650	1650	592
213	20240911	161100	117629751	1650	1650	1650	1650	0
214	20240911	161000	117629751	1650	1650	1650	1650	0
215	20240911	160900	117629751	1650	1650	1650	1650	0
216	20240911	160800	117629751	1650	1650	1650	1650	0
217	20240911	160700	117629751	1650	1650	1650	1650	0
218	20240911	160600	117629751	1650	1650	1650	1650	0
219	20240911	160500	117629751	1650	1650	1650	1650	0
220	20240911	160400	117629751	1650	1650	1650	1650	0
221	20240911	160300	117629751	1650	1650	1650	1650	0
222	20240911	160200	117629751	1650	1650	1650	1650	0
223	20240911	160100	117629751	1650	1650	1650	1650	0
224	20240911	160000	117629751	1650	1650	1650	1650	0
225	20240911	155900	117629751	1650	1650	1650	1650	0
226	20240911	155800	117629751	1650	1650	1650	1650	0
227	20240911	155700	117629751	1650	1650	1650	1650	0
228	20240911	155600	117629751	1650	1650	1650	1650	0
229	20240911	155500	117629751	1650	1650	1650	1650	0
230	20240911	155400	117629751	1650	1650	1650	1650	0
231	20240911	155300	117629751	1650	1650	1650	1650	0
232	20240911	155200	117629751	1650	1650	1650	1650	0
233	20240911	155100	117629751	1650	1650	1650	1650	0
234	20240911	155000	117629751	1650	1650	1650	1650	0
235	20240911	154900	117629751	1650	1650	1650	1650	0
236	20240911	154800	117629751	1650	1650	1650	1650	0
237	20240911	154700	117629751	1650	1650	1650	1650	0
238	20240911	154600	117629751	1650	1650	1650	1650	0
239	20240911	154500	117629751	1650	1650	1650	1650	0
240	20240911	154400	117629751	1650	1650	1650	1650	0
241	20240911	154300	117629751	1650	1650	1650	1650	0
242	20240911	154200	117629751	1650	1650	1650	1650	592
243	20240911	154100	117629751	1650	1650	1650	1650	0
244	20240911	154000	117629751	1650	1650	1650	1650	0
245	20240911	153900	117629751	1650	1650	1650	1650	0
246	20240911	153800	117629751	1650	1650	1650	1650	0
247	20240911	153700	117629751	1650	1650	1650	1650	0
248	20240911	153600	117629751	1650	1650	1650	1650	0
249	20240911	153500	117629751	1650	1650	1650	1650	0
250	20240911	153400	117629751	1650	1650	1650	1650	0
251	20240911	153300	117629751	1650	1650	1650	1650	0
252	20240911	153200	117629751	1650	1650	1650	1650	0
253	20240911	153100	117629751	1650	1650	1650	1650	0
254	20240911	153000	117629751	1650	1650	1650	1650	592
255	20240911	152900	116652951	1651	1651	1651	1651	0
256	20240911	152800	116652951	1651	1651	1651	1651	0
257	20240911	152700	116652951	1651	1651	1651	1651	0
258	20240911	152600	116652951	1651	1651	1651	1651	0
259	20240911	152500	116652951	1651	1651	1651	1651	0
260	20240911	152400	116652951	1651	1651	1651	1651	0
261	20240911	152300	116652951	1651	1651	1651	1651	0
262	20240911	152200	116652951	1651	1651	1651	1651	0
263	20240911	152100	116652951	1651	1651	1651	1651	0
264	20240911	152000	116652951	1651	1651	1651	1651	0
265	20240911	151900	116652951	1651	1651	1651	1651	0
266	20240911	151800	116652951	1651	1652	1652	1651	57
267	20240911	151700	116558837	1652	1652	1652	1652	2
268	20240911	151600	116555533	1652	1652	1652	1652	121
269	20240911	151500	116355641	1652	1652	1652	1652	0
270	20240911	151400	116355641	1652	1644	1652	1644	211
271	20240911	151300	116008749	1654	1654	1654	1654	0
272	20240911	151200	116008749	1654	1654	1654	1654	0
273	20240911	151100	116008749	1654	1654	1654	1654	0
274	20240911	151000	116008749	1654	1654	1654	1654	1
275	20240911	150900	116007095	1643	1643	1643	1643	38
276	20240911	150800	115944661	1656	1656	1656	1656	1
277	20240911	150700	115943005	1648	1648	1648	1648	0
278	20240911	150600	115943005	1648	1648	1648	1648	0
279	20240911	150500	115943005	1648	1646	1648	1643	5771
280	20240911	150400	106460102	1646	1648	1648	1646	196
281	20240911	150300	106137448	1648	1648	1648	1648	1
282	20240911	150200	106135800	1649	1649	1649	1649	0
283	20240911	150100	106135800	1649	1649	1649	1649	684
284	20240911	150000	105007884	1649	1650	1650	1649	727
285	20240911	145900	103808834	1650	1650	1650	1650	911
286	20240911	145800	102305684	1650	1650	1650	1650	0
287	20240911	145700	102305684	1650	1650	1650	1650	0
288	20240911	145600	102305684	1650	1650	1650	1650	0
289	20240911	145500	102305684	1650	1655	1655	1650	51
290	20240911	145400	102221459	1656	1656	1656	1656	1
291	20240911	145300	102219803	1655	1654	1655	1654	17
292	20240911	145200	102191678	1646	1646	1646	1646	0
293	20240911	145100	102191678	1646	1646	1646	1646	0
294	20240911	145000	102191678	1646	1646	1646	1646	1
295	20240911	144900	102190032	1655	1655	1655	1655	230
296	20240911	144800	101809382	1655	1655	1655	1655	0
297	20240911	144700	101809382	1655	1655	1655	1655	200
298	20240911	144600	101478382	1655	1655	1655	1655	1
299	20240911	144500	101476727	1657	1657	1657	1657	0
300	20240911	144400	101476727	1657	1657	1657	1657	0
301	20240911	144300	101476727	1657	1657	1657	1657	0
302	20240911	144200	101476727	1657	1657	1657	1657	0
303	20240911	144100	101476727	1657	1657	1657	1657	0
304	20240911	144000	101476727	1657	1657	1657	1657	0
305	20240911	143900	101476727	1657	1657	1657	1657	0
306	20240911	143800	101476727	1657	1657	1657	1657	10
307	20240911	143700	101460157	1642	1642	1642	1642	0
308	20240911	143600	101460157	1642	1642	1642	1642	0
309	20240911	143500	101460157	1642	1642	1642	1642	0
310	20240911	143400	101460157	1642	1642	1642	1642	0
311	20240911	143300	101460157	1642	1642	1642	1642	400
312	20240911	143200	100803357	1642	1642	1642	1642	0
313	20240911	143100	100803357	1642	1650	1650	1642	555
314	20240911	143000	99889898	1650	1650	1650	1650	0
315	20240911	142900	99889898	1650	1650	1650	1650	0
316	20240911	142800	99889898	1650	1650	1650	1650	1
317	20240911	142700	99888248	1660	1660	1660	1660	0
318	20240911	142600	99888248	1660	1660	1660	1660	0
319	20240911	142500	99888248	1660	1660	1660	1660	0
320	20240911	142400	99888248	1660	1660	1660	1660	1
321	20240911	142300	99886588	1660	1660	1660	1660	0
322	20240911	142200	99886588	1660	1660	1660	1660	0
323	20240911	142100	99886588	1660	1660	1660	1660	0
324	20240911	142000	99886588	1660	1660	1660	1660	0
325	20240911	141900	99886588	1660	1660	1660	1660	0
326	20240911	141800	99886588	1660	1660	1660	1660	0
327	20240911	141700	99886588	1660	1660	1660	1660	0
328	20240911	141600	99886588	1660	1660	1660	1660	0
329	20240911	141500	99886588	1660	1660	1660	1660	0
330	20240911	141400	99886588	1660	1660	1660	1660	0
331	20240911	141300	99886588	1660	1660	1660	1660	0
332	20240911	141200	99886588	1660	1660	1660	1660	200
333	20240911	141100	99554588	1660	1660	1660	1660	0
334	20240911	141000	99554588	1660	1660	1660	1660	30
335	20240911	140900	99504788	1662	1662	1662	1662	0
336	20240911	140800	99504788	1662	1661	1662	1661	57
337	20240911	140700	99410063	1665	1665	1665	1665	0
338	20240911	140600	99410063	1665	1665	1665	1665	0
339	20240911	140500	99410063	1665	1665	1665	1665	0
340	20240911	140400	99410063	1665	1665	1665	1665	0
341	20240911	140300	99410063	1665	1665	1665	1665	0
342	20240911	140200	99410063	1665	1665	1665	1665	0
343	20240911	140100	99410063	1665	1665	1665	1665	0
344	20240911	140000	99410063	1665	1665	1665	1665	0
345	20240911	135900	99410063	1665	1665	1665	1665	0
346	20240911	135800	99410063	1665	1665	1665	1665	0
347	20240911	135700	99410063	1665	1665	1665	1665	1
348	20240911	135600	99408398	1656	1656	1656	1656	0
349	20240911	135500	99408398	1656	1656	1656	1656	0
350	20240911	135400	99408398	1656	1656	1656	1656	0
351	20240911	135300	99408398	1656	1656	1656	1656	500
352	20240911	135200	98580398	1668	1668	1668	1668	0
353	20240911	135100	98580398	1668	1668	1668	1668	0
354	20240911	135000	98580398	1668	1668	1668	1668	0
355	20240911	134900	98580398	1668	1668	1668	1668	1
356	20240911	134800	98578730	1658	1658	1658	1658	1
357	20240911	134700	98577072	1669	1658	1669	1658	412
358	20240911	134600	97893965	1674	1673	1674	1673	20
359	20240911	134500	97860486	1681	1681	1681	1681	0
360	20240911	134400	97860486	1681	1681	1681	1681	0
361	20240911	134300	97860486	1681	1681	1681	1681	0
362	20240911	134200	97860486	1681	1681	1681	1681	0
363	20240911	134100	97860486	1681	1681	1681	1681	0
364	20240911	134000	97860486	1681	1681	1681	1681	0
365	20240911	133900	97860486	1681	1681	1681	1681	0
366	20240911	133800	97860486	1681	1681	1681	1681	0
367	20240911	133700	97860486	1681	1681	1681	1681	0
368	20240911	133600	97860486	1681	1681	1681	1681	1000
369	20240911	133500	96179486	1681	1674	1681	1674	2491
370	20240911	133400	91998843	1674	1670	1675	1670	2480
371	20240911	133300	87849415	1670	1661	1670	1661	2050
372	20240911	133200	84431915	1660	1660	1660	1660	782
373	20240911	133100	83133795	1660	1660	1660	1660	80
374	20240911	133000	83000995	1660	1660	1662	1660	817
375	20240911	132900	81644769	1653	1643	1653	1643	3958
376	20240911	132800	75134160	1643	1643	1643	1643	10
377	20240911	132700	75117730	1642	1642	1642	1642	0
378	20240911	132600	75117730	1642	1642	1642	1642	3
379	20240911	132500	75112804	1641	1641	1641	1641	20
380	20240911	132400	75079984	1634	1634	1634	1634	3211
381	20240911	132300	69833210	1634	1634	1634	1634	0
382	20240911	132200	69833210	1634	1635	1635	1634	676
383	20240911	132100	68728010	1635	1637	1637	1635	1700
384	20240911	132000	65947767	1638	1638	1638	1638	0
385	20240911	131900	65947767	1638	1638	1638	1638	0
386	20240911	131800	65947767	1638	1638	1638	1638	0
387	20240911	131700	65947767	1638	1638	1638	1638	7
388	20240911	131600	65936301	1638	1638	1638	1638	3
389	20240911	131500	65931387	1636	1636	1636	1636	0
390	20240911	131400	65931387	1636	1637	1637	1636	400
391	20240911	131300	65276809	1638	1638	1638	1638	0
392	20240911	131200	65276809	1638	1638	1638	1638	0
393	20240911	131100	65276809	1638	1638	1638	1638	0
394	20240911	131000	65276809	1638	1638	1638	1638	0
395	20240911	130900	65276809	1638	1638	1638	1638	0
396	20240911	130800	65276809	1638	1638	1638	1638	64
397	20240911	130700	65171977	1637	1638	1638	1637	33
398	20240911	130600	65117945	1641	1641	1641	1641	0
399	20240911	130500	65117945	1641	1641	1641	1641	0
400	20240911	130400	65117945	1641	1641	1641	1641	0
401	20240911	130300	65117945	1641	1641	1641	1641	0
402	20240911	130200	65117945	1641	1641	1641	1641	0
403	20240911	130100	65117945	1641	1641	1641	1641	0
404	20240911	130000	65117945	1641	1641	1641	1641	0
405	20240911	125900	65117945	1641	1641	1641	1641	0
406	20240911	125800	65117945	1641	1641	1641	1641	0
407	20240911	125700	65117945	1641	1641	1641	1641	14
408	20240911	125600	65094971	1641	1641	1641	1641	0
409	20240911	125500	65094971	1641	1641	1641	1641	36
410	20240911	125400	65035895	1641	1641	1641	1641	0
411	20240911	125300	65035895	1641	1641	1641	1641	14
412	20240911	125200	65012921	1640	1640	1640	1640	0
413	20240911	125100	65012921	1640	1640	1640	1640	0
414	20240911	125000	65012921	1640	1641	1641	1640	140
415	20240911	124900	64783271	1641	1641	1641	1641	30
416	20240911	124800	64734041	1641	1641	1641	1641	20
417	20240911	124700	64701221	1641	1641	1641	1641	450
418	20240911	124600	63962771	1641	1636	1642	1636	1031
419	20240911	124500	62275889	1637	1638	1638	1637	35
420	20240911	124400	62218591	1642	1642	1642	1642	6
421	20240911	124300	62208739	1642	1642	1642	1642	0
422	20240911	124200	62208739	1642	1642	1642	1642	0
423	20240911	124100	62208739	1642	1642	1642	1642	0
424	20240911	124000	62208739	1642	1642	1642	1642	0
425	20240911	123900	62208739	1642	1642	1642	1642	0
426	20240911	123800	62208739	1642	1642	1642	1642	1
427	20240911	123700	62207097	1636	1636	1636	1636	0
428	20240911	123600	62207097	1636	1638	1638	1636	9
429	20240911	123500	62192365	1638	1638	1638	1638	1
430	20240911	123400	62190727	1643	1643	1643	1643	0
431	20240911	123300	62190727	1643	1638	1643	1638	8
432	20240911	123200	62177618	1639	1640	1640	1639	4
433	20240911	123100	62171060	1641	1641	1641	1641	1
434	20240911	123000	62169419	1643	1643	1643	1643	111
435	20240911	122900	61987046	1636	1636	1636	1636	0
436	20240911	122800	61987046	1636	1636	1636	1636	0
437	20240911	122700	61987046	1636	1636	1636	1636	0
438	20240911	122600	61987046	1636	1636	1636	1636	0
439	20240911	122500	61987046	1636	1636	1636	1636	0
440	20240911	122400	61987046	1636	1636	1636	1636	1
441	20240911	122300	61985410	1637	1637	1637	1637	229
442	20240911	122200	61610537	1637	1637	1637	1637	0
443	20240911	122100	61610537	1637	1637	1637	1637	0
444	20240911	122000	61610537	1637	1637	1637	1637	0
445	20240911	121900	61610537	1637	1637	1637	1637	0
446	20240911	121800	61610537	1637	1637	1637	1637	0
447	20240911	121700	61610537	1637	1637	1637	1637	606
448	20240911	121600	60618515	1641	1641	1641	1641	0
449	20240911	121500	60618515	1641	1638	1641	1638	505
450	20240911	121400	59789825	1641	1641	1641	1641	0
451	20240911	121300	59789825	1641	1643	1643	1641	4
452	20240911	121200	59783257	1642	1642	1642	1642	0
453	20240911	121100	59783257	1642	1642	1642	1642	88
454	20240911	121000	59638761	1636	1636	1636	1636	0
455	20240911	120900	59638761	1636	1636	1636	1636	0
456	20240911	120800	59638761	1636	1636	1636	1636	0
457	20240911	120700	59638761	1636	1636	1636	1636	0
458	20240911	120600	59638761	1636	1636	1636	1636	0
459	20240911	120500	59638761	1636	1636	1636	1636	0
460	20240911	120400	59638761	1636	1636	1636	1636	0
461	20240911	120300	59638761	1636	1637	1637	1636	50
462	20240911	120200	59556960	1636	1636	1636	1636	0
463	20240911	120100	59556960	1636	1640	1640	1636	429
464	20240911	120000	58854606	1640	1640	1640	1640	0
465	20240911	115900	58854606	1640	1640	1641	1637	440
466	20240911	115800	58134135	1639	1641	1641	1639	408
467	20240911	115700	57465057	1641	1641	1641	1641	0
468	20240911	115600	57465057	1641	1641	1641	1641	0
469	20240911	115500	57465057	1641	1641	1641	1641	0
470	20240911	115400	57465057	1641	1641	1641	1641	1
471	20240911	115300	57463416	1641	1641	1641	1641	60
472	20240911	115200	57364956	1643	1643	1643	1643	0
473	20240911	115100	57364956	1643	1643	1643	1643	0
474	20240911	115000	57364956	1643	1643	1643	1643	5
475	20240911	114900	57356741	1643	1643	1643	1643	0
476	20240911	114800	57356741	1643	1643	1643	1643	0
477	20240911	114700	57356741	1643	1643	1643	1643	0
478	20240911	114600	57356741	1643	1643	1643	1643	0
479	20240911	114500	57356741	1643	1643	1643	1643	0
480	20240911	114400	57356741	1643	1640	1643	1640	5
481	20240911	114300	57348529	1643	1641	1643	1641	49
482	20240911	114200	57268112	1641	1641	1641	1641	0
483	20240911	114100	57268112	1641	1641	1641	1641	45
484	20240911	114000	57194267	1641	1641	1641	1641	0
485	20240911	113900	57194267	1641	1641	1641	1641	116
486	20240911	113800	57003911	1641	1641	1641	1641	0
487	20240911	113700	57003911	1641	1641	1641	1641	0
488	20240911	113600	57003911	1641	1641	1641	1641	0
489	20240911	113500	57003911	1641	1641	1641	1641	0
490	20240911	113400	57003911	1641	1641	1641	1641	616
491	20240911	113300	55993055	1643	1643	1643	1643	0
492	20240911	113200	55993055	1643	1643	1643	1643	0
493	20240911	113100	55993055	1643	1643	1643	1643	1
494	20240911	113000	55991412	1638	1638	1638	1638	1
495	20240911	112900	55989774	1638	1638	1638	1638	58
496	20240911	112800	55894770	1638	1638	1638	1638	0
497	20240911	112700	55894770	1638	1638	1638	1638	0
498	20240911	112600	55894770	1638	1638	1638	1638	0
499	20240911	112500	55894770	1638	1639	1639	1638	942
500	20240911	112400	54351772	1638	1638	1638	1638	0
501	20240911	112300	54351772	1638	1642	1642	1638	932
502	20240911	112200	52823984	1644	1644	1644	1644	0
503	20240911	112100	52823984	1644	1644	1644	1644	0
504	20240911	112000	52823984	1644	1644	1644	1644	0
505	20240911	111900	52823984	1644	1644	1644	1644	0
506	20240911	111800	52823984	1644	1644	1644	1644	0
507	20240911	111700	52823984	1644	1644	1644	1644	0
508	20240911	111600	52823984	1644	1644	1644	1644	4
509	20240911	111500	52817408	1646	1646	1646	1646	0
510	20240911	111400	52817408	1646	1646	1646	1646	0
511	20240911	111300	52817408	1646	1646	1646	1646	0
512	20240911	111200	52817408	1646	1646	1646	1646	0
513	20240911	111100	52817408	1646	1646	1646	1646	0
514	20240911	111000	52817408	1646	1646	1646	1646	0
515	20240911	110900	52817408	1646	1646	1646	1646	0
516	20240911	110800	52817408	1646	1646	1646	1646	0
517	20240911	110700	52817408	1646	1646	1646	1646	0
518	20240911	110600	52817408	1646	1646	1646	1646	0
519	20240911	110500	52817408	1646	1646	1646	1646	0
520	20240911	110400	52817408	1646	1646	1646	1646	13
521	20240911	110300	52796010	1646	1646	1646	1646	0
522	20240911	110200	52796010	1646	1646	1646	1646	10
523	20240911	110100	52779550	1643	1643	1643	1643	0
524	20240911	110000	52779550	1643	1643	1643	1643	0
525	20240911	105900	52779550	1643	1643	1643	1643	0
526	20240911	105800	52779550	1643	1643	1643	1643	0
527	20240911	105700	52779550	1643	1643	1643	1643	0
528	20240911	105600	52779550	1643	1643	1643	1643	60
529	20240911	105500	52680970	1643	1643	1643	1643	24
530	20240911	105400	52641538	1646	1646	1646	1646	1
531	20240911	105300	52639892	1638	1643	1643	1638	1005
532	20240911	105200	50993406	1643	1643	1643	1643	50
533	20240911	105100	50911256	1640	1640	1640	1640	0
534	20240911	105000	50911256	1640	1641	1641	1640	1024
535	20240911	104900	49231776	1640	1642	1642	1640	933
536	20240911	104800	47699990	1644	1644	1644	1644	1
537	20240911	104700	47698346	1644	1644	1644	1644	2
538	20240911	104600	47695058	1639	1639	1639	1639	0
539	20240911	104500	47695058	1639	1639	1639	1639	0
540	20240911	104400	47695058	1639	1639	1639	1639	0
541	20240911	104300	47695058	1639	1639	1639	1639	500
542	20240911	104200	46875558	1639	1639	1639	1639	5
543	20240911	104100	46867363	1638	1638	1638	1638	0
544	20240911	104000	46867363	1638	1638	1638	1638	0
545	20240911	103900	46867363	1638	1638	1638	1638	63
546	20240911	103800	46764169	1638	1639	1639	1638	538
547	20240911	103700	45882838	1640	1640	1640	1640	1216
548	20240911	103600	43888598	1640	1640	1640	1640	0
549	20240911	103500	43888598	1640	1640	1640	1640	0
550	20240911	103400	43888598	1640	1640	1640	1640	0
551	20240911	103300	43888598	1640	1646	1646	1640	2396
552	20240911	103200	39955153	1650	1650	1650	1650	1
553	20240911	103100	39953503	1650	1650	1650	1650	0
554	20240911	103000	39953503	1650	1650	1650	1650	461
555	20240911	102900	39192853	1655	1655	1655	1655	60
556	20240911	102800	39093553	1650	1652	1652	1650	1165
557	20240911	102700	37169332	1655	1655	1655	1655	19
558	20240911	102600	37137887	1655	1655	1655	1655	0
559	20240911	102500	37137887	1655	1655	1655	1655	0
560	20240911	102400	37137887	1655	1655	1655	1655	0
561	20240911	102300	37137887	1655	1655	1655	1655	890
562	20240911	102200	35664937	1661	1661	1661	1661	0
563	20240911	102100	35664937	1661	1661	1661	1661	0
564	20240911	102000	35664937	1661	1661	1661	1661	44
565	20240911	101900	35591853	1670	1670	1670	1670	0
566	20240911	101800	35591853	1670	1670	1670	1670	0
567	20240911	101700	35591853	1670	1670	1670	1670	0
568	20240911	101600	35591853	1670	1670	1670	1670	0
569	20240911	101500	35591853	1670	1670	1670	1670	10
570	20240911	101400	35575153	1670	1670	1670	1670	0
571	20240911	101300	35575153	1670	1670	1670	1670	0
572	20240911	101200	35575153	1670	1670	1670	1670	0
573	20240911	101100	35575153	1670	1670	1670	1670	0
574	20240911	101000	35575153	1670	1670	1670	1670	0
575	20240911	100900	35575153	1670	1670	1670	1670	0
576	20240911	100800	35575153	1670	1662	1670	1661	436
577	20240911	100700	34850567	1662	1662	1662	1662	1668
578	20240911	100600	32078351	1672	1672	1672	1672	5
579	20240911	100500	32069991	1673	1673	1673	1673	0
580	20240911	100400	32069991	1673	1673	1673	1673	1
581	20240911	100300	32068318	1673	1673	1673	1673	1
582	20240911	100200	32066645	1662	1662	1662	1662	7
583	20240911	100100	32055011	1673	1673	1673	1673	3
584	20240911	100000	32049992	1661	1673	1673	1661	2
585	20240911	095900	32046658	1661	1661	1661	1661	500
586	20240911	095800	31216158	1673	1673	1673	1673	0
587	20240911	095700	31216158	1673	1673	1673	1673	100
588	20240911	095600	31048858	1673	1673	1673	1673	0
589	20240911	095500	31048858	1673	1673	1673	1673	0
590	20240911	095400	31048858	1673	1673	1673	1673	0
591	20240911	095300	31048858	1673	1659	1673	1659	244
592	20240911	095200	30641738	1659	1674	1674	1658	122
593	20240911	095100	30438629	1668	1669	1669	1668	820
594	20240911	095000	29070249	1675	1675	1675	1675	0
595	20240911	094900	29070249	1675	1675	1675	1675	0
596	20240911	094800	29070249	1675	1675	1675	1675	0
597	20240911	094700	29070249	1675	1669	1675	1669	451
598	20240911	094600	28317524	1674	1674	1674	1674	0
599	20240911	094500	28317524	1674	1674	1674	1674	0
600	20240911	094400	28317524	1674	1674	1675	1674	1883
601	20240911	094300	25165141	1674	1674	1674	1674	0
602	20240911	094200	25165141	1674	1674	1674	1674	0
603	20240911	094100	25165141	1674	1667	1674	1667	14
604	20240911	094000	25141796	1667	1667	1667	1667	485
605	20240911	093900	24333301	1676	1677	1677	1676	994
606	20240911	093800	22667345	1677	1676	1677	1676	923
607	20240911	093700	21120390	1676	1676	1676	1676	1022
608	20240911	093600	19407518	1676	1676	1676	1676	0
609	20240911	093500	19407518	1676	1676	1676	1676	1
610	20240911	093400	19405842	1675	1675	1675	1675	10
611	20240911	093300	19389092	1675	1675	1675	1675	0
612	20240911	093200	19389092	1675	1675	1675	1675	11
613	20240911	093100	19370667	1675	1673	1675	1673	1774
614	20240911	093000	16400763	1673	1672	1673	1672	446
615	20240911	092900	15655040	1671	1671	1671	1670	757
616	20240911	092800	14390490	1670	1670	1670	1670	0
617	20240911	092700	14390490	1670	1664	1670	1664	871
618	20240911	092600	12939670	1663	1660	1663	1660	204
619	20240911	092500	12600947	1659	1659	1659	1659	223
620	20240911	092400	12230990	1648	1648	1648	1648	0
621	20240911	092300	12230990	1648	1648	1648	1648	160
622	20240911	092200	11967310	1662	1652	1663	1633	1922
623	20240911	092100	8803937	1663	1662	1663	1662	90
624	20240911	092000	8654339	1653	1653	1653	1653	230
625	20240911	091900	8274149	1653	1653	1653	1653	1
626	20240911	091800	8272496	1662	1657	1663	1652	110
627	20240911	091700	8090725	1663	1657	1663	1657	201
628	20240911	091600	7757662	1658	1658	1658	1658	1459
629	20240911	091500	5338640	1664	1664	1664	1664	1
630	20240911	091400	5336976	1658	1658	1658	1658	1078
631	20240911	091300	3549652	1665	1665	1665	1665	1
632	20240911	091200	3547987	1662	1662	1662	1662	30
633	20240911	091100	3498127	1665	1665	1665	1665	0
634	20240911	091000	3498127	1665	1665	1665	1665	0
635	20240911	090900	3498127	1665	1665	1665	1665	0
636	20240911	090800	3498127	1665	1665	1665	1665	0
637	20240911	090700	3498127	1665	1665	1665	1665	0
638	20240911	090600	3498127	1665	1665	1665	1665	20
639	20240911	090500	3464827	1665	1664	1665	1664	836
640	20240911	090400	2072897	1665	1661	1665	1661	90
641	20240911	090300	1923168	1662	1648	1662	1648	75
642	20240911	090200	1799428	1662	1662	1662	1662	1044
643	20240911	090100	64300	1662	1662	1662	1662	2
644	20240911	090000	60976	1648	1648	1648	1648	37