KissMeData/065570/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	194000	469463914	1704	1704	1704	1704	4292
3	20240911	193900	469463914	1704	1704	1704	1704	0
4	20240911	193800	469463914	1704	1704	1704	1704	0
5	20240911	193700	469463914	1704	1704	1704	1704	0
6	20240911	193600	469463914	1704	1704	1704	1704	0
7	20240911	193500	469463914	1704	1704	1704	1704	0
8	20240911	193400	469463914	1704	1704	1704	1704	0
9	20240911	193300	469463914	1704	1704	1704	1704	0
10	20240911	193200	469463914	1704	1704	1704	1704	0
11	20240911	193100	469463914	1704	1704	1704	1704	0
12	20240911	193000	469463914	1704	1704	1704	1704	0
13	20240911	192900	469463914	1704	1704	1704	1704	0
14	20240911	192800	469463914	1704	1704	1704	1704	0
15	20240911	192700	469463914	1704	1704	1704	1704	0
16	20240911	192600	469463914	1704	1704	1704	1704	0
17	20240911	192500	469463914	1704	1704	1704	1704	0
18	20240911	192400	469463914	1704	1704	1704	1704	0
19	20240911	192300	469463914	1704	1704	1704	1704	0
20	20240911	192200	469463914	1704	1704	1704	1704	0
21	20240911	192100	469463914	1704	1704	1704	1704	0
22	20240911	192000	469463914	1704	1704	1704	1704	0
23	20240911	191900	469463914	1704	1704	1704	1704	0
24	20240911	191800	469463914	1704	1704	1704	1704	0
25	20240911	191700	469463914	1704	1704	1704	1704	0
26	20240911	191600	469463914	1704	1704	1704	1704	0
27	20240911	191500	469463914	1704	1704	1704	1704	0
28	20240911	191400	469463914	1704	1704	1704	1704	0
29	20240911	191300	469463914	1704	1704	1704	1704	0
30	20240911	191200	469463914	1704	1704	1704	1704	0
31	20240911	191100	469463914	1704	1704	1704	1704	0
32	20240911	191000	469463914	1704	1704	1704	1704	4292
33	20240911	190900	469463914	1704	1704	1704	1704	0
34	20240911	190800	469463914	1704	1704	1704	1704	0
35	20240911	190700	469463914	1704	1704	1704	1704	0
36	20240911	190600	469463914	1704	1704	1704	1704	0
37	20240911	190500	469463914	1704	1704	1704	1704	0
38	20240911	190400	469463914	1704	1704	1704	1704	0
39	20240911	190300	469463914	1704	1704	1704	1704	0
40	20240911	190200	469463914	1704	1704	1704	1704	0
41	20240911	190100	469463914	1704	1704	1704	1704	0
42	20240911	190000	469463914	1704	1704	1704	1704	0
43	20240911	185900	469463914	1704	1704	1704	1704	0
44	20240911	185800	469463914	1704	1704	1704	1704	0
45	20240911	185700	469463914	1704	1704	1704	1704	0
46	20240911	185600	469463914	1704	1704	1704	1704	0
47	20240911	185500	469463914	1704	1704	1704	1704	0
48	20240911	185400	469463914	1704	1704	1704	1704	0
49	20240911	185300	469463914	1704	1704	1704	1704	0
50	20240911	185200	469463914	1704	1704	1704	1704	0
51	20240911	185100	469463914	1704	1704	1704	1704	0
52	20240911	185000	469463914	1704	1704	1704	1704	0
53	20240911	184900	469463914	1704	1704	1704	1704	0
54	20240911	184800	469463914	1704	1704	1704	1704	0
55	20240911	184700	469463914	1704	1704	1704	1704	0
56	20240911	184600	469463914	1704	1704	1704	1704	0
57	20240911	184500	469463914	1704	1704	1704	1704	0
58	20240911	184400	469463914	1704	1704	1704	1704	0
59	20240911	184300	469463914	1704	1704	1704	1704	0
60	20240911	184200	469463914	1704	1704	1704	1704	0
61	20240911	184100	469463914	1704	1704	1704	1704	0
62	20240911	184000	469463914	1704	1704	1704	1704	4292
63	20240911	183900	469463914	1704	1704	1704	1704	0
64	20240911	183800	469463914	1704	1704	1704	1704	0
65	20240911	183700	469463914	1704	1704	1704	1704	0
66	20240911	183600	469463914	1704	1704	1704	1704	0
67	20240911	183500	469463914	1704	1704	1704	1704	0
68	20240911	183400	469463914	1704	1704	1704	1704	0
69	20240911	183300	469463914	1704	1704	1704	1704	0
70	20240911	183200	469463914	1704	1704	1704	1704	0
71	20240911	183100	469463914	1704	1704	1704	1704	0
72	20240911	183000	469463914	1704	1704	1704	1704	0
73	20240911	182900	469463914	1704	1704	1704	1704	0
74	20240911	182800	469463914	1704	1704	1704	1704	0
75	20240911	182700	469463914	1704	1704	1704	1704	0
76	20240911	182600	469463914	1704	1704	1704	1704	0
77	20240911	182500	469463914	1704	1704	1704	1704	0
78	20240911	182400	469463914	1704	1704	1704	1704	0
79	20240911	182300	469463914	1704	1704	1704	1704	0
80	20240911	182200	469463914	1704	1704	1704	1704	0
81	20240911	182100	469463914	1704	1704	1704	1704	0
82	20240911	182000	469463914	1704	1704	1704	1704	0
83	20240911	181900	469463914	1704	1704	1704	1704	0
84	20240911	181800	469463914	1704	1704	1704	1704	0
85	20240911	181700	469463914	1704	1704	1704	1704	0
86	20240911	181600	469463914	1704	1704	1704	1704	0
87	20240911	181500	469463914	1704	1704	1704	1704	0
88	20240911	181400	469463914	1704	1704	1704	1704	0
89	20240911	181300	469463914	1704	1704	1704	1704	0
90	20240911	181200	469463914	1704	1704	1704	1704	0
91	20240911	181100	469463914	1704	1704	1704	1704	0
92	20240911	181000	469463914	1704	1704	1704	1704	4292
93	20240911	180900	469463914	1704	1704	1704	1704	0
94	20240911	180800	469463914	1704	1704	1704	1704	0
95	20240911	180700	469463914	1704	1704	1704	1704	0
96	20240911	180600	469463914	1704	1704	1704	1704	0
97	20240911	180500	469463914	1704	1704	1704	1704	0
98	20240911	180400	469463914	1704	1704	1704	1704	0
99	20240911	180300	469463914	1704	1704	1704	1704	0
100	20240911	180200	469463914	1704	1704	1704	1704	0
101	20240911	180100	469463914	1704	1704	1704	1704	0
102	20240911	180000	469463914	1704	1704	1704	1704	0
103	20240911	175900	469463914	1704	1704	1704	1704	0
104	20240911	175800	469463914	1704	1704	1704	1704	0
105	20240911	175700	469463914	1704	1704	1704	1704	0
106	20240911	175600	469463914	1704	1704	1704	1704	0
107	20240911	175500	469463914	1704	1704	1704	1704	0
108	20240911	175400	469463914	1704	1704	1704	1704	0
109	20240911	175300	469463914	1704	1704	1704	1704	0
110	20240911	175200	469463914	1704	1704	1704	1704	0
111	20240911	175100	469463914	1704	1704	1704	1704	0
112	20240911	175000	469463914	1704	1704	1704	1704	0
113	20240911	174900	469463914	1704	1704	1704	1704	0
114	20240911	174800	469463914	1704	1704	1704	1704	0
115	20240911	174700	469463914	1704	1704	1704	1704	0
116	20240911	174600	469463914	1704	1704	1704	1704	0
117	20240911	174500	469463914	1704	1704	1704	1704	0
118	20240911	174400	469463914	1704	1704	1704	1704	0
119	20240911	174300	469463914	1704	1704	1704	1704	0
120	20240911	174200	469463914	1704	1704	1704	1704	0
121	20240911	174100	469463914	1704	1704	1704	1704	0
122	20240911	174000	469463914	1704	1704	1704	1704	4292
123	20240911	173900	469463914	1704	1704	1704	1704	0
124	20240911	173800	469463914	1704	1704	1704	1704	0
125	20240911	173700	469463914	1704	1704	1704	1704	0
126	20240911	173600	469463914	1704	1704	1704	1704	0
127	20240911	173500	469463914	1704	1704	1704	1704	0
128	20240911	173400	469463914	1704	1704	1704	1704	0
129	20240911	173300	469463914	1704	1704	1704	1704	0
130	20240911	173200	469463914	1704	1704	1704	1704	0
131	20240911	173100	469463914	1704	1704	1704	1704	0
132	20240911	173000	469463914	1704	1704	1704	1704	0
133	20240911	172900	469463914	1704	1704	1704	1704	0
134	20240911	172800	469463914	1704	1704	1704	1704	0
135	20240911	172700	469463914	1704	1704	1704	1704	0
136	20240911	172600	469463914	1704	1704	1704	1704	0
137	20240911	172500	469463914	1704	1704	1704	1704	0
138	20240911	172400	469463914	1704	1704	1704	1704	0
139	20240911	172300	469463914	1704	1704	1704	1704	0
140	20240911	172200	469463914	1704	1704	1704	1704	0
141	20240911	172100	469463914	1704	1704	1704	1704	0
142	20240911	172000	469463914	1704	1704	1704	1704	0
143	20240911	171900	469463914	1704	1704	1704	1704	0
144	20240911	171800	469463914	1704	1704	1704	1704	0
145	20240911	171700	469463914	1704	1704	1704	1704	0
146	20240911	171600	469463914	1704	1704	1704	1704	0
147	20240911	171500	469463914	1704	1704	1704	1704	0
148	20240911	171400	469463914	1704	1704	1704	1704	0
149	20240911	171300	469463914	1704	1704	1704	1704	0
150	20240911	171200	469463914	1704	1704	1704	1704	0
151	20240911	171100	469463914	1704	1704	1704	1704	0
152	20240911	171000	469463914	1704	1704	1704	1704	4292
153	20240911	170900	469463914	1704	1704	1704	1704	0
154	20240911	170800	469463914	1704	1704	1704	1704	0
155	20240911	170700	469463914	1704	1704	1704	1704	0
156	20240911	170600	469463914	1704	1704	1704	1704	0
157	20240911	170500	469463914	1704	1704	1704	1704	0
158	20240911	170400	469463914	1704	1704	1704	1704	0
159	20240911	170300	469463914	1704	1704	1704	1704	0
160	20240911	170200	469463914	1704	1704	1704	1704	0
161	20240911	170100	469463914	1704	1704	1704	1704	0
162	20240911	170000	469463914	1704	1704	1704	1704	0
163	20240911	165900	469463914	1704	1704	1704	1704	0
164	20240911	165800	469463914	1704	1704	1704	1704	0
165	20240911	165700	469463914	1704	1704	1704	1704	0
166	20240911	165600	469463914	1704	1704	1704	1704	0
167	20240911	165500	469463914	1704	1704	1704	1704	0
168	20240911	165400	469463914	1704	1704	1704	1704	0
169	20240911	165300	469463914	1704	1704	1704	1704	0
170	20240911	165200	469463914	1704	1704	1704	1704	0
171	20240911	165100	469463914	1704	1704	1704	1704	0
172	20240911	165000	469463914	1704	1704	1704	1704	0
173	20240911	164900	469463914	1704	1704	1704	1704	0
174	20240911	164800	469463914	1704	1704	1704	1704	0
175	20240911	164700	469463914	1704	1704	1704	1704	0
176	20240911	164600	469463914	1704	1704	1704	1704	0
177	20240911	164500	469463914	1704	1704	1704	1704	0
178	20240911	164400	469463914	1704	1704	1704	1704	0
179	20240911	164300	469463914	1704	1704	1704	1704	0
180	20240911	164200	469463914	1704	1704	1704	1704	0
181	20240911	164100	469463914	1704	1704	1704	1704	0
182	20240911	164000	469463914	1704	1704	1704	1704	4292
183	20240911	163900	469463914	1704	1704	1704	1704	0
184	20240911	163800	469463914	1704	1704	1704	1704	0
185	20240911	163700	469463914	1704	1704	1704	1704	0
186	20240911	163600	469463914	1704	1704	1704	1704	0
187	20240911	163500	469463914	1704	1704	1704	1704	0
188	20240911	163400	469463914	1704	1704	1704	1704	0
189	20240911	163300	469463914	1704	1704	1704	1704	0
190	20240911	163200	469463914	1704	1704	1704	1704	0
191	20240911	163100	469463914	1704	1704	1704	1704	0
192	20240911	163000	469463914	1704	1704	1704	1704	0
193	20240911	162900	469463914	1704	1704	1704	1704	0
194	20240911	162800	469463914	1704	1704	1704	1704	0
195	20240911	162700	469463914	1704	1704	1704	1704	0
196	20240911	162600	469463914	1704	1704	1704	1704	0
197	20240911	162500	469463914	1704	1704	1704	1704	0
198	20240911	162400	469463914	1704	1704	1704	1704	0
199	20240911	162300	469463914	1704	1704	1704	1704	0
200	20240911	162200	469463914	1704	1704	1704	1704	0
201	20240911	162100	469463914	1704	1704	1704	1704	0
202	20240911	162000	469463914	1704	1704	1704	1704	0
203	20240911	161900	469463914	1704	1704	1704	1704	0
204	20240911	161800	469463914	1704	1704	1704	1704	0
205	20240911	161700	469463914	1704	1704	1704	1704	0
206	20240911	161600	469463914	1704	1704	1704	1704	0
207	20240911	161500	469463914	1704	1704	1704	1704	0
208	20240911	161400	469463914	1704	1704	1704	1704	0
209	20240911	161300	469463914	1704	1704	1704	1704	0
210	20240911	161200	469463914	1704	1704	1704	1704	0
211	20240911	161100	469463914	1704	1704	1704	1704	0
212	20240911	161000	469463914	1704	1704	1704	1704	4292
213	20240911	160900	469463914	1704	1704	1704	1704	0
214	20240911	160800	469463914	1704	1704	1704	1704	0
215	20240911	160700	469463914	1704	1704	1704	1704	0
216	20240911	160600	469463914	1704	1704	1704	1704	0
217	20240911	160500	469463914	1704	1704	1704	1704	0
218	20240911	160400	469463914	1704	1704	1704	1704	0
219	20240911	160300	469463914	1704	1704	1704	1704	0
220	20240911	160200	469463914	1704	1704	1704	1704	0
221	20240911	160100	469463914	1704	1704	1704	1704	0
222	20240911	160000	469463914	1704	1704	1704	1704	0
223	20240911	155900	469463914	1704	1704	1704	1704	0
224	20240911	155800	469463914	1704	1704	1704	1704	0
225	20240911	155700	469463914	1704	1704	1704	1704	0
226	20240911	155600	469463914	1704	1704	1704	1704	0
227	20240911	155500	469463914	1704	1704	1704	1704	0
228	20240911	155400	469463914	1704	1704	1704	1704	0
229	20240911	155300	469463914	1704	1704	1704	1704	0
230	20240911	155200	469463914	1704	1704	1704	1704	0
231	20240911	155100	469463914	1704	1704	1704	1704	0
232	20240911	155000	469463914	1704	1704	1704	1704	0
233	20240911	154900	469463914	1704	1704	1704	1704	0
234	20240911	154800	469463914	1704	1704	1704	1704	0
235	20240911	154700	469463914	1704	1704	1704	1704	0
236	20240911	154600	469463914	1704	1704	1704	1704	0
237	20240911	154500	469463914	1704	1704	1704	1704	0
238	20240911	154400	469463914	1704	1704	1704	1704	0
239	20240911	154300	469463914	1704	1704	1704	1704	0
240	20240911	154200	469463914	1704	1704	1704	1704	0
241	20240911	154100	469463914	1704	1704	1704	1704	0
242	20240911	154000	469463914	1704	1704	1704	1704	4292
243	20240911	153900	469463914	1704	1704	1704	1704	0
244	20240911	153800	469463914	1704	1704	1704	1704	0
245	20240911	153700	469463914	1704	1704	1704	1704	0
246	20240911	153600	469463914	1704	1704	1704	1704	0
247	20240911	153500	469463914	1704	1704	1704	1704	0
248	20240911	153400	469463914	1704	1704	1704	1704	0
249	20240911	153300	469463914	1704	1704	1704	1704	0
250	20240911	153200	469463914	1704	1704	1704	1704	0
251	20240911	153100	469463914	1704	1704	1704	1704	0
252	20240911	153000	469463914	1704	1704	1704	1704	4292
253	20240911	152900	462150346	1692	1692	1692	1692	0
254	20240911	152800	462150346	1692	1692	1692	1692	0
255	20240911	152700	462150346	1692	1692	1692	1692	0
256	20240911	152600	462150346	1692	1692	1692	1692	0
257	20240911	152500	462150346	1692	1692	1692	1692	0
258	20240911	152400	462150346	1692	1692	1692	1692	0
259	20240911	152300	462150346	1692	1692	1692	1692	0
260	20240911	152200	462150346	1692	1692	1692	1692	0
261	20240911	152100	462150346	1692	1692	1692	1692	0
262	20240911	152000	462150346	1692	1692	1692	1692	0
263	20240911	151900	462150346	1692	1684	1693	1666	1973
264	20240911	151800	458833488	1685	1685	1685	1685	1018
265	20240911	151700	457118158	1670	1665	1670	1665	25
266	20240911	151600	457076458	1663	1662	1663	1662	1214
267	20240911	151500	455058775	1660	1660	1660	1660	0
268	20240911	151400	455058775	1660	1681	1681	1660	5018
269	20240911	151300	446690481	1681	1685	1685	1681	3161
270	20240911	151200	441368260	1685	1685	1685	1685	4
271	20240911	151100	441361520	1685	1685	1685	1685	0
272	20240911	151000	441361520	1685	1685	1685	1685	1
273	20240911	150900	441359835	1690	1692	1692	1690	15
274	20240911	150800	441334461	1690	1693	1693	1690	48
275	20240911	150700	441253308	1690	1689	1690	1689	1608
276	20240911	150600	438535798	1685	1685	1685	1685	0
277	20240911	150500	438535798	1685	1685	1685	1685	0
278	20240911	150400	438535798	1685	1685	1685	1685	2
279	20240911	150300	438532428	1685	1690	1690	1685	139
280	20240911	150200	438297648	1693	1693	1693	1693	1
281	20240911	150100	438295955	1682	1689	1694	1682	569
282	20240911	150000	437333859	1686	1681	1686	1681	359
283	20240911	145900	436729029	1680	1680	1680	1680	10
284	20240911	145800	436712229	1680	1680	1680	1680	6
285	20240911	145700	436702149	1680	1680	1680	1680	22
286	20240911	145600	436665189	1680	1680	1683	1680	289
287	20240911	145500	436179657	1680	1680	1680	1680	10
288	20240911	145400	436162857	1680	1683	1683	1680	592
289	20240911	145300	435167001	1680	1680	1680	1680	60
290	20240911	145200	435066201	1680	1680	1680	1680	236
291	20240911	145100	434669721	1680	1680	1680	1680	0
292	20240911	145000	434669721	1680	1680	1680	1680	0
293	20240911	144900	434669721	1680	1680	1680	1680	1377
294	20240911	144800	432356361	1680	1680	1680	1680	0
295	20240911	144700	432356361	1680	1680	1680	1680	0
296	20240911	144600	432356361	1680	1680	1680	1680	0
297	20240911	144500	432356361	1680	1680	1680	1680	112
298	20240911	144400	432168201	1680	1680	1680	1680	218
299	20240911	144300	431801961	1680	1680	1680	1680	423
300	20240911	144200	431091321	1681	1681	1685	1681	2056
301	20240911	144100	427635169	1685	1685	1685	1685	0
302	20240911	144000	427635169	1685	1685	1685	1685	0
303	20240911	143900	427635169	1685	1681	1685	1681	4
304	20240911	143800	427628437	1686	1686	1686	1686	0
305	20240911	143700	427628437	1686	1686	1686	1686	0
306	20240911	143600	427628437	1686	1681	1686	1681	205
307	20240911	143500	427283793	1677	1675	1677	1675	350
308	20240911	143400	426697343	1676	1676	1676	1676	0
309	20240911	143300	426697343	1676	1676	1676	1676	0
310	20240911	143200	426697343	1676	1676	1676	1676	1
311	20240911	143100	426695667	1677	1676	1677	1676	1000
312	20240911	143000	425019065	1671	1671	1671	1671	0
313	20240911	142900	425019065	1671	1671	1671	1671	1
314	20240911	142800	425017394	1686	1686	1686	1670	303
315	20240911	142700	424511208	1678	1677	1678	1677	1514
316	20240911	142600	421971917	1670	1670	1670	1670	0
317	20240911	142500	421971917	1670	1670	1670	1670	0
318	20240911	142400	421971917	1670	1670	1670	1670	6
319	20240911	142300	421961897	1678	1678	1678	1678	0
320	20240911	142200	421961897	1678	1678	1678	1678	0
321	20240911	142100	421961897	1678	1678	1678	1678	10
322	20240911	142000	421945117	1677	1677	1677	1677	0
323	20240911	141900	421945117	1677	1671	1677	1671	2000
324	20240911	141800	418595431	1663	1663	1663	1663	0
325	20240911	141700	418595431	1663	1663	1663	1663	0
326	20240911	141600	418595431	1663	1663	1663	1663	0
327	20240911	141500	418595431	1663	1663	1663	1663	100
328	20240911	141400	418429131	1665	1665	1665	1665	0
329	20240911	141300	418429131	1665	1665	1665	1665	0
330	20240911	141200	418429131	1665	1665	1665	1665	0
331	20240911	141100	418429131	1665	1665	1665	1665	0
332	20240911	141000	418429131	1665	1664	1665	1664	5328
333	20240911	140900	409558225	1660	1660	1660	1660	0
334	20240911	140800	409558225	1660	1659	1660	1659	375
335	20240911	140700	408935746	1660	1660	1660	1660	1203
336	20240911	140600	406938766	1660	1660	1660	1660	0
337	20240911	140500	406938766	1660	1660	1660	1660	0
338	20240911	140400	406938766	1660	1660	1660	1660	735
339	20240911	140300	405718666	1660	1670	1670	1660	11137
340	20240911	140200	387213938	1670	1670	1670	1670	0
341	20240911	140100	387213938	1670	1675	1675	1670	742
342	20240911	140000	385973280	1674	1674	1674	1674	0
343	20240911	135900	385973280	1674	1674	1674	1674	0
344	20240911	135800	385973280	1674	1674	1674	1674	0
345	20240911	135700	385973280	1674	1674	1674	1674	0
346	20240911	135600	385973280	1674	1674	1674	1674	0
347	20240911	135500	385973280	1674	1674	1674	1674	0
348	20240911	135400	385973280	1674	1674	1674	1674	0
349	20240911	135300	385973280	1674	1684	1684	1674	21
350	20240911	135200	385938115	1678	1678	1678	1678	0
351	20240911	135100	385938115	1678	1681	1681	1678	1608
352	20240911	135000	383236677	1687	1687	1687	1687	1
353	20240911	134900	383234990	1680	1680	1680	1680	0
354	20240911	134800	383234990	1680	1680	1680	1680	0
355	20240911	134700	383234990	1680	1680	1680	1680	0
356	20240911	134600	383234990	1680	1681	1681	1680	102
357	20240911	134500	383063536	1681	1681	1681	1681	0
358	20240911	134400	383063536	1681	1681	1681	1681	0
359	20240911	134300	383063536	1681	1681	1681	1681	0
360	20240911	134200	383063536	1681	1681	1681	1681	0
361	20240911	134100	383063536	1681	1681	1681	1681	0
362	20240911	134000	383063536	1681	1682	1682	1681	411
363	20240911	133900	382372296	1690	1690	1690	1690	0
364	20240911	133800	382372296	1690	1690	1690	1690	0
365	20240911	133700	382372296	1690	1690	1690	1690	2
366	20240911	133600	382368916	1682	1682	1682	1682	200
367	20240911	133500	382032516	1682	1682	1682	1682	7
368	20240911	133400	382020742	1693	1693	1693	1693	0
369	20240911	133300	382020742	1693	1693	1693	1693	0
370	20240911	133200	382020742	1693	1693	1693	1693	1
371	20240911	133100	382019049	1690	1690	1690	1690	7
372	20240911	133000	382007219	1693	1693	1693	1693	0
373	20240911	132900	382007219	1693	1693	1693	1693	30
374	20240911	132800	381956429	1692	1692	1692	1692	0
375	20240911	132700	381956429	1692	1692	1692	1692	0
376	20240911	132600	381956429	1692	1692	1692	1692	1000
377	20240911	132500	380264429	1692	1692	1692	1692	0
378	20240911	132400	380264429	1692	1692	1692	1692	0
379	20240911	132300	380264429	1692	1692	1692	1692	0
380	20240911	132200	380264429	1692	1692	1692	1692	102
381	20240911	132100	380091845	1680	1680	1680	1680	230
382	20240911	132000	379705445	1680	1682	1682	1680	52
383	20240911	131900	379618041	1691	1691	1691	1691	99
384	20240911	131800	379450632	1694	1694	1694	1694	0
385	20240911	131700	379450632	1694	1694	1694	1694	0
386	20240911	131600	379450632	1694	1694	1694	1694	0
387	20240911	131500	379450632	1694	1694	1694	1694	0
388	20240911	131400	379450632	1694	1694	1694	1694	0
389	20240911	131300	379450632	1694	1694	1694	1694	0
390	20240911	131200	379450632	1694	1694	1694	1694	2
391	20240911	131100	379447244	1698	1698	1698	1698	8
392	20240911	131000	379433660	1698	1686	1698	1686	14
393	20240911	130900	379410024	1680	1680	1680	1680	850
394	20240911	130800	377982024	1680	1680	1680	1680	0
395	20240911	130700	377982024	1680	1680	1680	1680	0
396	20240911	130600	377982024	1680	1680	1680	1680	0
397	20240911	130500	377982024	1680	1684	1684	1680	202
398	20240911	130400	377641864	1684	1684	1684	1684	0
399	20240911	130300	377641864	1684	1684	1684	1684	0
400	20240911	130200	377641864	1684	1684	1684	1684	0
401	20240911	130100	377641864	1684	1684	1684	1684	506
402	20240911	130000	376789760	1684	1684	1684	1684	750
403	20240911	125900	375526760	1684	1680	1684	1680	600
404	20240911	125800	374518728	1672	1672	1672	1672	0
405	20240911	125700	374518728	1672	1674	1674	1672	500
406	20240911	125600	373682416	1674	1674	1674	1674	4
407	20240911	125500	373675720	1674	1678	1678	1674	1158
408	20240911	125400	371736654	1690	1683	1690	1683	264
409	20240911	125300	371291194	1701	1701	1701	1701	52
410	20240911	125200	371202742	1710	1698	1710	1695	2363
411	20240911	125100	367190332	1693	1670	1693	1670	1465
412	20240911	125000	364729601	1666	1666	1666	1666	0
413	20240911	124900	364729601	1666	1666	1666	1666	0
414	20240911	124800	364729601	1666	1666	1666	1666	1000
415	20240911	124700	363063601	1666	1667	1667	1665	505
416	20240911	124600	362222296	1667	1667	1667	1667	300
417	20240911	124500	361722196	1671	1671	1671	1671	65
418	20240911	124400	361613581	1672	1672	1672	1672	0
419	20240911	124300	361613581	1672	1672	1672	1672	0
420	20240911	124200	361613581	1672	1672	1672	1672	0
421	20240911	124100	361613581	1672	1673	1673	1672	70
422	20240911	124000	361496506	1675	1675	1675	1675	23
423	20240911	123900	361457981	1678	1678	1678	1678	74
424	20240911	123800	361333809	1667	1667	1667	1667	0
425	20240911	123700	361333809	1667	1679	1679	1667	363
426	20240911	123600	360724344	1679	1679	1679	1679	146
427	20240911	123500	360479210	1683	1683	1683	1683	0
428	20240911	123400	360479210	1683	1683	1683	1683	0
429	20240911	123300	360479210	1683	1681	1683	1681	1000
430	20240911	123200	358796386	1683	1683	1683	1683	1
431	20240911	123100	358794703	1675	1675	1675	1675	100
432	20240911	123000	358627203	1675	1675	1675	1675	700
433	20240911	122900	357454703	1675	1675	1675	1675	100
434	20240911	122800	357287203	1675	1675	1675	1675	0
435	20240911	122700	357287203	1675	1675	1675	1675	0
436	20240911	122600	357287203	1675	1675	1675	1675	77
437	20240911	122500	357158228	1665	1675	1675	1665	29
438	20240911	122400	357109733	1675	1675	1675	1675	57
439	20240911	122300	357014258	1675	1675	1675	1675	8
440	20240911	122200	357000858	1675	1675	1675	1675	0
441	20240911	122100	357000858	1675	1668	1675	1668	283
442	20240911	122000	356528012	1668	1666	1668	1666	2
443	20240911	121900	356524678	1665	1665	1665	1665	8
444	20240911	121800	356511358	1663	1663	1663	1663	3
445	20240911	121700	356506369	1663	1663	1663	1663	0
446	20240911	121600	356506369	1663	1663	1663	1663	44
447	20240911	121500	356433197	1663	1663	1663	1662	72
448	20240911	121400	356313494	1665	1665	1665	1665	50
449	20240911	121300	356230244	1665	1665	1665	1665	20
450	20240911	121200	356196944	1665	1665	1665	1665	3
451	20240911	121100	356191949	1665	1670	1670	1665	70
452	20240911	121000	356075388	1670	1670	1670	1670	1
453	20240911	120900	356073718	1666	1666	1666	1666	0
454	20240911	120800	356073718	1666	1666	1666	1666	0
455	20240911	120700	356073718	1666	1666	1666	1666	301
456	20240911	120600	355572252	1670	1670	1670	1670	1
457	20240911	120500	355570582	1671	1671	1671	1671	0
458	20240911	120400	355570582	1671	1671	1671	1671	1
459	20240911	120300	355568911	1671	1671	1671	1671	30
460	20240911	120200	355518781	1671	1671	1671	1671	1
461	20240911	120100	355517110	1671	1671	1671	1671	0
462	20240911	120000	355517110	1671	1670	1671	1670	54
463	20240911	115900	355426929	1670	1670	1670	1670	1
464	20240911	115800	355425259	1665	1665	1665	1665	0
465	20240911	115700	355425259	1665	1665	1665	1665	31
466	20240911	115600	355373644	1667	1667	1667	1667	0
467	20240911	115500	355373644	1667	1667	1667	1667	0
468	20240911	115400	355373644	1667	1670	1670	1667	6
469	20240911	115300	355363627	1669	1668	1669	1668	354
470	20240911	115200	354772945	1665	1665	1665	1665	0
471	20240911	115100	354772945	1665	1665	1665	1665	678
472	20240911	115000	353644075	1660	1660	1660	1660	545
473	20240911	114900	352739375	1660	1660	1660	1660	1850
474	20240911	114800	349668375	1660	1661	1661	1660	160
475	20240911	114700	349402616	1661	1661	1661	1661	159
476	20240911	114600	349138517	1661	1661	1671	1661	230
477	20240911	114500	348755797	1661	1660	1661	1660	190
478	20240911	114400	348440354	1660	1662	1675	1660	3153
479	20240911	114300	343187754	1674	1662	1674	1662	169
480	20240911	114200	342906840	1662	1661	1669	1661	206
481	20240911	114100	342564266	1669	1665	1669	1661	855
482	20240911	114000	341143258	1666	1666	1666	1666	0
483	20240911	113900	341143258	1666	1668	1668	1666	6662
484	20240911	113800	330031069	1668	1670	1670	1668	860
485	20240911	113700	328595731	1670	1672	1672	1670	2096
486	20240911	113600	325093619	1675	1675	1675	1675	0
487	20240911	113500	325093619	1675	1675	1675	1675	0
488	20240911	113400	325093619	1675	1671	1675	1671	210
489	20240911	113300	324742705	1671	1671	1671	1671	732
490	20240911	113200	323519533	1671	1671	1671	1671	420
491	20240911	113100	322817713	1671	1671	1671	1671	619
492	20240911	113000	321783364	1678	1671	1678	1671	407
493	20240911	112900	321102777	1671	1671	1671	1671	0
494	20240911	112800	321102777	1671	1671	1671	1671	600
495	20240911	112700	320100177	1678	1678	1678	1678	0
496	20240911	112600	320100177	1678	1678	1678	1678	10
497	20240911	112500	320083397	1671	1672	1672	1671	743
498	20240911	112400	318841644	1672	1672	1672	1672	0
499	20240911	112300	318841644	1672	1672	1672	1672	0
500	20240911	112200	318841644	1672	1673	1673	1671	1373
501	20240911	112100	316547233	1676	1679	1679	1676	220
502	20240911	112000	316178176	1679	1679	1679	1679	100
503	20240911	111900	316010276	1679	1679	1679	1679	46
504	20240911	111800	315933042	1695	1695	1695	1695	0
505	20240911	111700	315933042	1695	1695	1695	1695	0
506	20240911	111600	315933042	1695	1695	1695	1695	0
507	20240911	111500	315933042	1695	1679	1695	1679	67
508	20240911	111400	315820533	1695	1695	1695	1695	50
509	20240911	111300	315735783	1695	1695	1695	1695	0
510	20240911	111200	315735783	1695	1678	1695	1678	39
511	20240911	111100	315670324	1679	1679	1679	1679	1
512	20240911	111000	315668645	1679	1679	1679	1679	1
513	20240911	110900	315666966	1695	1679	1695	1679	96
514	20240911	110800	315505766	1679	1679	1679	1679	138
515	20240911	110700	315274064	1695	1695	1695	1695	500
516	20240911	110600	314426564	1695	1685	1695	1685	1174
517	20240911	110500	312443012	1685	1685	1685	1685	1
518	20240911	110400	312441327	1680	1680	1680	1680	0
519	20240911	110300	312441327	1680	1680	1680	1680	0
520	20240911	110200	312441327	1680	1679	1680	1679	279
521	20240911	110100	311972868	1672	1671	1672	1671	66
522	20240911	110000	311862552	1670	1670	1670	1670	1
523	20240911	105900	311860882	1675	1675	1675	1675	2609
524	20240911	105800	307490807	1674	1670	1674	1670	1077
525	20240911	105700	305691841	1670	1671	1671	1670	406
526	20240911	105600	305013417	1670	1669	1670	1669	445
527	20240911	105500	304270658	1671	1671	1671	1671	489
528	20240911	105400	303453539	1669	1674	1674	1669	978
529	20240911	105300	301819589	1674	1677	1677	1674	35
530	20240911	105200	301760942	1684	1684	1684	1684	1
531	20240911	105100	301759258	1677	1686	1686	1677	801
532	20240911	105000	300415972	1676	1676	1676	1676	0
533	20240911	104900	300415972	1676	1678	1686	1676	197
534	20240911	104800	300085032	1677	1678	1680	1677	30
535	20240911	104700	300034694	1678	1685	1685	1677	325
536	20240911	104600	299488670	1686	1703	1703	1680	12732
537	20240911	104500	277860606	1703	1700	1703	1700	1148
538	20240911	104400	275909003	1700	1705	1705	1700	5615
539	20240911	104300	266350149	1705	1705	1705	1705	0
540	20240911	104200	266350149	1705	1707	1707	1705	300
541	20240911	104100	265838646	1705	1705	1705	1705	0
542	20240911	104000	265838646	1705	1706	1706	1705	280
543	20240911	103900	265361244	1705	1705	1705	1705	195
544	20240911	103800	265028769	1705	1707	1707	1705	2119
545	20240911	103700	261415159	1707	1707	1707	1707	0
546	20240911	103600	261415159	1707	1706	1707	1706	303
547	20240911	103500	260898222	1705	1705	1705	1705	0
548	20240911	103400	260898222	1705	1707	1707	1705	1808
549	20240911	103300	257815569	1706	1706	1706	1706	760
550	20240911	103200	256519009	1711	1711	1711	1706	1262
551	20240911	103100	254363592	1712	1712	1712	1712	30
552	20240911	103000	254312232	1714	1713	1714	1713	80
553	20240911	102900	254175172	1713	1713	1713	1713	0
554	20240911	102800	254175172	1713	1714	1714	1713	507
555	20240911	102700	253306492	1714	1714	1714	1714	5
556	20240911	102600	253297922	1726	1726	1726	1726	0
557	20240911	102500	253297922	1726	1726	1726	1726	0
558	20240911	102400	253297922	1726	1721	1726	1721	67
559	20240911	102300	253182550	1725	1725	1725	1725	0
560	20240911	102200	253182550	1725	1725	1725	1725	0
561	20240911	102100	253182550	1725	1725	1725	1725	0
562	20240911	102000	253182550	1725	1714	1725	1714	2
563	20240911	101900	253179111	1714	1714	1714	1714	0
564	20240911	101800	253179111	1714	1717	1717	1714	350
565	20240911	101700	252579179	1717	1717	1717	1717	0
566	20240911	101600	252579179	1717	1717	1717	1717	0
567	20240911	101500	252579179	1717	1717	1717	1717	0
568	20240911	101400	252579179	1717	1717	1717	1717	500
569	20240911	101300	251720679	1717	1717	1717	1717	10
570	20240911	101200	251703509	1737	1736	1737	1736	500
571	20240911	101100	250835218	1737	1727	1737	1727	520
572	20240911	101000	249935826	1725	1713	1725	1713	887
573	20240911	100900	248405763	1720	1712	1720	1712	981
574	20240911	100800	246718558	1712	1708	1712	1708	121
575	20240911	100700	246511882	1707	1710	1710	1707	1313
576	20240911	100600	244268362	1712	1714	1714	1710	2828
577	20240911	100500	239427869	1714	1713	1714	1713	67
578	20240911	100400	239313091	1713	1713	1713	1713	1298
579	20240911	100300	237089617	1713	1713	1713	1713	538
580	20240911	100200	236168023	1713	1713	1719	1713	125
581	20240911	100100	235953862	1713	1714	1714	1713	67
582	20240911	100000	235839088	1725	1725	1725	1725	0
583	20240911	095900	235839088	1725	1725	1725	1725	0
584	20240911	095800	235839088	1725	1725	1725	1725	0
585	20240911	095700	235839088	1725	1725	1725	1725	0
586	20240911	095600	235839088	1725	1725	1725	1725	0
587	20240911	095500	235839088	1725	1725	1728	1725	254
588	20240911	095400	235400732	1725	1725	1725	1725	0
589	20240911	095300	235400732	1725	1722	1725	1722	1939
590	20240911	095200	232056767	1712	1714	1714	1712	4
591	20240911	095100	232049917	1723	1723	1723	1723	0
592	20240911	095000	232049917	1723	1723	1723	1723	0
593	20240911	094900	232049917	1723	1723	1723	1723	2
594	20240911	094800	232046471	1722	1720	1722	1715	3676
595	20240911	094700	225727512	1720	1720	1720	1720	2541
596	20240911	094600	221356992	1720	1723	1723	1720	3102
597	20240911	094500	216018494	1722	1722	1722	1722	210
598	20240911	094400	215656874	1722	1724	1724	1722	313
599	20240911	094300	215117754	1728	1728	1728	1728	0
600	20240911	094200	215117754	1728	1728	1728	1728	44
601	20240911	094100	215041722	1729	1729	1729	1729	0
602	20240911	094000	215041722	1729	1721	1729	1721	287
603	20240911	093900	214545560	1721	1724	1724	1721	509
604	20240911	093800	213669184	1724	1733	1733	1724	1723
605	20240911	093700	210687130	1734	1735	1735	1734	755
606	20240911	093600	209377753	1736	1740	1740	1736	584
607	20240911	093500	208362738	1740	1738	1740	1737	1029
608	20240911	093400	206575332	1740	1740	1740	1740	44
609	20240911	093300	206498772	1736	1736	1736	1736	100
610	20240911	093200	206325172	1734	1737	1737	1734	670
611	20240911	093100	205163023	1738	1738	1738	1738	1076
612	20240911	093000	203292935	1738	1751	1751	1737	4289
613	20240911	092900	195802953	1751	1760	1760	1751	2094
614	20240911	092800	192135544	1760	1767	1767	1760	4556
615	20240911	092700	184104457	1767	1767	1767	1767	121
616	20240911	092600	183890650	1782	1780	1782	1780	5280
617	20240911	092500	174487069	1780	1780	1780	1780	629
618	20240911	092400	173367449	1781	1767	1781	1767	1777
619	20240911	092300	170202808	1785	1784	1785	1784	583
620	20240911	092200	169162253	1785	1782	1785	1761	7807
621	20240911	092100	155232933	1782	1782	1782	1782	12
622	20240911	092000	155211549	1784	1754	1787	1751	6059
623	20240911	091900	144533671	1763	1775	1775	1753	1204
624	20240911	091800	142421371	1764	1751	1773	1751	8115
625	20240911	091700	128139543	1750	1751	1752	1750	2281
626	20240911	091600	124146812	1751	1765	1770	1751	4334
627	20240911	091500	116505930	1770	1770	1770	1751	896
628	20240911	091400	114920529	1773	1750	1773	1750	4601
629	20240911	091300	106776839	1750	1744	1778	1733	11815
630	20240911	091200	85914980	1744	1734	1745	1734	440
631	20240911	091100	85147817	1734	1735	1736	1721	2613
632	20240911	091000	80626318	1721	1722	1739	1721	1819
633	20240911	090900	77477319	1718	1715	1718	1715	1425
634	20240911	090800	75032769	1715	1735	1738	1715	1004
635	20240911	090700	73295710	1730	1729	1754	1708	5047
636	20240911	090600	64572007	1775	1718	1778	1715	9938
637	20240911	090500	47064259	1718	1719	1719	1718	465
638	20240911	090400	46265329	1718	1718	1720	1718	552
639	20240911	090300	45316913	1718	1710	1720	1708	5475
640	20240911	090200	35926656	1710	1711	1711	1709	4827
641	20240911	090100	27672502	1711	1725	1743	1704	10416
642	20240911	090000	9771398	1745	1747	1747	1725	5606