KissMeData/066910/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194100	1670929806	1775	1775	1775	1775	16913
3	20240910	194000	1670929806	1775	1775	1775	1775	0
4	20240910	193900	1670929806	1775	1775	1775	1775	0
5	20240910	193800	1670929806	1775	1775	1775	1775	0
6	20240910	193700	1670929806	1775	1775	1775	1775	0
7	20240910	193600	1670929806	1775	1775	1775	1775	0
8	20240910	193500	1670929806	1775	1775	1775	1775	0
9	20240910	193400	1670929806	1775	1775	1775	1775	0
10	20240910	193300	1670929806	1775	1775	1775	1775	0
11	20240910	193200	1670929806	1775	1775	1775	1775	0
12	20240910	193100	1670929806	1775	1775	1775	1775	0
13	20240910	193000	1670929806	1775	1775	1775	1775	0
14	20240910	192900	1670929806	1775	1775	1775	1775	0
15	20240910	192800	1670929806	1775	1775	1775	1775	0
16	20240910	192700	1670929806	1775	1775	1775	1775	0
17	20240910	192600	1670929806	1775	1775	1775	1775	0
18	20240910	192500	1670929806	1775	1775	1775	1775	0
19	20240910	192400	1670929806	1775	1775	1775	1775	0
20	20240910	192300	1670929806	1775	1775	1775	1775	0
21	20240910	192200	1670929806	1775	1775	1775	1775	0
22	20240910	192100	1670929806	1775	1775	1775	1775	0
23	20240910	192000	1670929806	1775	1775	1775	1775	0
24	20240910	191900	1670929806	1775	1775	1775	1775	0
25	20240910	191800	1670929806	1775	1775	1775	1775	0
26	20240910	191700	1670929806	1775	1775	1775	1775	0
27	20240910	191600	1670929806	1775	1775	1775	1775	0
28	20240910	191500	1670929806	1775	1775	1775	1775	0
29	20240910	191400	1670929806	1775	1775	1775	1775	0
30	20240910	191300	1670929806	1775	1775	1775	1775	0
31	20240910	191200	1670929806	1775	1775	1775	1775	0
32	20240910	191100	1670929806	1775	1775	1775	1775	16913
33	20240910	191000	1670929806	1775	1775	1775	1775	0
34	20240910	190900	1670929806	1775	1775	1775	1775	0
35	20240910	190800	1670929806	1775	1775	1775	1775	0
36	20240910	190700	1670929806	1775	1775	1775	1775	0
37	20240910	190600	1670929806	1775	1775	1775	1775	0
38	20240910	190500	1670929806	1775	1775	1775	1775	0
39	20240910	190400	1670929806	1775	1775	1775	1775	0
40	20240910	190300	1670929806	1775	1775	1775	1775	0
41	20240910	190200	1670929806	1775	1775	1775	1775	0
42	20240910	190100	1670929806	1775	1775	1775	1775	0
43	20240910	190000	1670929806	1775	1775	1775	1775	0
44	20240910	185900	1670929806	1775	1775	1775	1775	0
45	20240910	185800	1670929806	1775	1775	1775	1775	0
46	20240910	185700	1670929806	1775	1775	1775	1775	0
47	20240910	185600	1670929806	1775	1775	1775	1775	0
48	20240910	185500	1670929806	1775	1775	1775	1775	0
49	20240910	185400	1670929806	1775	1775	1775	1775	0
50	20240910	185300	1670929806	1775	1775	1775	1775	0
51	20240910	185200	1670929806	1775	1775	1775	1775	0
52	20240910	185100	1670929806	1775	1775	1775	1775	0
53	20240910	185000	1670929806	1775	1775	1775	1775	0
54	20240910	184900	1670929806	1775	1775	1775	1775	0
55	20240910	184800	1670929806	1775	1775	1775	1775	0
56	20240910	184700	1670929806	1775	1775	1775	1775	0
57	20240910	184600	1670929806	1775	1775	1775	1775	0
58	20240910	184500	1670929806	1775	1775	1775	1775	0
59	20240910	184400	1670929806	1775	1775	1775	1775	0
60	20240910	184300	1670929806	1775	1775	1775	1775	0
61	20240910	184200	1670929806	1775	1775	1775	1775	0
62	20240910	184100	1670929806	1775	1775	1775	1775	16913
63	20240910	184000	1670929806	1775	1775	1775	1775	0
64	20240910	183900	1670929806	1775	1775	1775	1775	0
65	20240910	183800	1670929806	1775	1775	1775	1775	0
66	20240910	183700	1670929806	1775	1775	1775	1775	0
67	20240910	183600	1670929806	1775	1775	1775	1775	0
68	20240910	183500	1670929806	1775	1775	1775	1775	0
69	20240910	183400	1670929806	1775	1775	1775	1775	0
70	20240910	183300	1670929806	1775	1775	1775	1775	0
71	20240910	183200	1670929806	1775	1775	1775	1775	0
72	20240910	183100	1670929806	1775	1775	1775	1775	0
73	20240910	183000	1670929806	1775	1775	1775	1775	0
74	20240910	182900	1670929806	1775	1775	1775	1775	0
75	20240910	182800	1670929806	1775	1775	1775	1775	0
76	20240910	182700	1670929806	1775	1775	1775	1775	0
77	20240910	182600	1670929806	1775	1775	1775	1775	0
78	20240910	182500	1670929806	1775	1775	1775	1775	0
79	20240910	182400	1670929806	1775	1775	1775	1775	0
80	20240910	182300	1670929806	1775	1775	1775	1775	0
81	20240910	182200	1670929806	1775	1775	1775	1775	0
82	20240910	182100	1670929806	1775	1775	1775	1775	0
83	20240910	182000	1670929806	1775	1775	1775	1775	0
84	20240910	181900	1670929806	1775	1775	1775	1775	0
85	20240910	181800	1670929806	1775	1775	1775	1775	0
86	20240910	181700	1670929806	1775	1775	1775	1775	0
87	20240910	181600	1670929806	1775	1775	1775	1775	0
88	20240910	181500	1670929806	1775	1775	1775	1775	0
89	20240910	181400	1670929806	1775	1775	1775	1775	0
90	20240910	181300	1670929806	1775	1775	1775	1775	0
91	20240910	181200	1670929806	1775	1775	1775	1775	0
92	20240910	181100	1670929806	1775	1775	1775	1775	16913
93	20240910	181000	1670929806	1775	1775	1775	1775	0
94	20240910	180900	1670929806	1775	1775	1775	1775	0
95	20240910	180800	1670929806	1775	1775	1775	1775	0
96	20240910	180700	1670929806	1775	1775	1775	1775	0
97	20240910	180600	1670929806	1775	1775	1775	1775	0
98	20240910	180500	1670929806	1775	1775	1775	1775	0
99	20240910	180400	1670929806	1775	1775	1775	1775	0
100	20240910	180300	1670929806	1775	1775	1775	1775	0
101	20240910	180200	1670929806	1775	1775	1775	1775	0
102	20240910	180100	1670929806	1775	1775	1775	1775	0
103	20240910	180000	1670929806	1775	1775	1775	1775	0
104	20240910	175900	1670929806	1775	1775	1775	1775	0
105	20240910	175800	1670929806	1775	1775	1775	1775	0
106	20240910	175700	1670929806	1775	1775	1775	1775	0
107	20240910	175600	1670929806	1775	1775	1775	1775	0
108	20240910	175500	1670929806	1775	1775	1775	1775	0
109	20240910	175400	1670929806	1775	1775	1775	1775	0
110	20240910	175300	1670929806	1775	1775	1775	1775	0
111	20240910	175200	1670929806	1775	1775	1775	1775	0
112	20240910	175100	1670929806	1775	1775	1775	1775	0
113	20240910	175000	1670929806	1775	1775	1775	1775	0
114	20240910	174900	1670929806	1775	1775	1775	1775	0
115	20240910	174800	1670929806	1775	1775	1775	1775	0
116	20240910	174700	1670929806	1775	1775	1775	1775	0
117	20240910	174600	1670929806	1775	1775	1775	1775	0
118	20240910	174500	1670929806	1775	1775	1775	1775	0
119	20240910	174400	1670929806	1775	1775	1775	1775	0
120	20240910	174300	1670929806	1775	1775	1775	1775	0
121	20240910	174200	1670929806	1775	1775	1775	1775	0
122	20240910	174100	1670929806	1775	1775	1775	1775	16913
123	20240910	174000	1670929806	1775	1775	1775	1775	0
124	20240910	173900	1670929806	1775	1775	1775	1775	0
125	20240910	173800	1670929806	1775	1775	1775	1775	0
126	20240910	173700	1670929806	1775	1775	1775	1775	0
127	20240910	173600	1670929806	1775	1775	1775	1775	0
128	20240910	173500	1670929806	1775	1775	1775	1775	0
129	20240910	173400	1670929806	1775	1775	1775	1775	0
130	20240910	173300	1670929806	1775	1775	1775	1775	0
131	20240910	173200	1670929806	1775	1775	1775	1775	0
132	20240910	173100	1670929806	1775	1775	1775	1775	0
133	20240910	173000	1670929806	1775	1775	1775	1775	0
134	20240910	172900	1670929806	1775	1775	1775	1775	0
135	20240910	172800	1670929806	1775	1775	1775	1775	0
136	20240910	172700	1670929806	1775	1775	1775	1775	0
137	20240910	172600	1670929806	1775	1775	1775	1775	0
138	20240910	172500	1670929806	1775	1775	1775	1775	0
139	20240910	172400	1670929806	1775	1775	1775	1775	0
140	20240910	172300	1670929806	1775	1775	1775	1775	0
141	20240910	172200	1670929806	1775	1775	1775	1775	0
142	20240910	172100	1670929806	1775	1775	1775	1775	0
143	20240910	172000	1670929806	1775	1775	1775	1775	0
144	20240910	171900	1670929806	1775	1775	1775	1775	0
145	20240910	171800	1670929806	1775	1775	1775	1775	0
146	20240910	171700	1670929806	1775	1775	1775	1775	0
147	20240910	171600	1670929806	1775	1775	1775	1775	0
148	20240910	171500	1670929806	1775	1775	1775	1775	0
149	20240910	171400	1670929806	1775	1775	1775	1775	0
150	20240910	171300	1670929806	1775	1775	1775	1775	0
151	20240910	171200	1670929806	1775	1775	1775	1775	0
152	20240910	171100	1670929806	1775	1775	1775	1775	16913
153	20240910	171000	1670929806	1775	1775	1775	1775	0
154	20240910	170900	1670929806	1775	1775	1775	1775	0
155	20240910	170800	1670929806	1775	1775	1775	1775	0
156	20240910	170700	1670929806	1775	1775	1775	1775	0
157	20240910	170600	1670929806	1775	1775	1775	1775	0
158	20240910	170500	1670929806	1775	1775	1775	1775	0
159	20240910	170400	1670929806	1775	1775	1775	1775	0
160	20240910	170300	1670929806	1775	1775	1775	1775	0
161	20240910	170200	1670929806	1775	1775	1775	1775	0
162	20240910	170100	1670929806	1775	1775	1775	1775	0
163	20240910	170000	1670929806	1775	1775	1775	1775	0
164	20240910	165900	1670929806	1775	1775	1775	1775	0
165	20240910	165800	1670929806	1775	1775	1775	1775	0
166	20240910	165700	1670929806	1775	1775	1775	1775	0
167	20240910	165600	1670929806	1775	1775	1775	1775	0
168	20240910	165500	1670929806	1775	1775	1775	1775	0
169	20240910	165400	1670929806	1775	1775	1775	1775	0
170	20240910	165300	1670929806	1775	1775	1775	1775	0
171	20240910	165200	1670929806	1775	1775	1775	1775	0
172	20240910	165100	1670929806	1775	1775	1775	1775	0
173	20240910	165000	1670929806	1775	1775	1775	1775	0
174	20240910	164900	1670929806	1775	1775	1775	1775	0
175	20240910	164800	1670929806	1775	1775	1775	1775	0
176	20240910	164700	1670929806	1775	1775	1775	1775	0
177	20240910	164600	1670929806	1775	1775	1775	1775	0
178	20240910	164500	1670929806	1775	1775	1775	1775	0
179	20240910	164400	1670929806	1775	1775	1775	1775	0
180	20240910	164300	1670929806	1775	1775	1775	1775	0
181	20240910	164200	1670929806	1775	1775	1775	1775	0
182	20240910	164100	1670929806	1775	1775	1775	1775	16913
183	20240910	164000	1670929806	1775	1775	1775	1775	0
184	20240910	163900	1670929806	1775	1775	1775	1775	0
185	20240910	163800	1670929806	1775	1775	1775	1775	0
186	20240910	163700	1670929806	1775	1775	1775	1775	0
187	20240910	163600	1670929806	1775	1775	1775	1775	0
188	20240910	163500	1670929806	1775	1775	1775	1775	0
189	20240910	163400	1670929806	1775	1775	1775	1775	0
190	20240910	163300	1670929806	1775	1775	1775	1775	0
191	20240910	163200	1670929806	1775	1775	1775	1775	0
192	20240910	163100	1670929806	1775	1775	1775	1775	0
193	20240910	163000	1670929806	1775	1775	1775	1775	0
194	20240910	162900	1670929806	1775	1775	1775	1775	0
195	20240910	162800	1670929806	1775	1775	1775	1775	0
196	20240910	162700	1670929806	1775	1775	1775	1775	0
197	20240910	162600	1670929806	1775	1775	1775	1775	0
198	20240910	162500	1670929806	1775	1775	1775	1775	0
199	20240910	162400	1670929806	1775	1775	1775	1775	0
200	20240910	162300	1670929806	1775	1775	1775	1775	0
201	20240910	162200	1670929806	1775	1775	1775	1775	0
202	20240910	162100	1670929806	1775	1775	1775	1775	0
203	20240910	162000	1670929806	1775	1775	1775	1775	0
204	20240910	161900	1670929806	1775	1775	1775	1775	0
205	20240910	161800	1670929806	1775	1775	1775	1775	0
206	20240910	161700	1670929806	1775	1775	1775	1775	0
207	20240910	161600	1670929806	1775	1775	1775	1775	0
208	20240910	161500	1670929806	1775	1775	1775	1775	0
209	20240910	161400	1670929806	1775	1775	1775	1775	0
210	20240910	161300	1670929806	1775	1775	1775	1775	0
211	20240910	161200	1670929806	1775	1775	1775	1775	0
212	20240910	161100	1670929806	1775	1775	1775	1775	16913
213	20240910	161000	1670929806	1775	1775	1775	1775	0
214	20240910	160900	1670929806	1775	1775	1775	1775	0
215	20240910	160800	1670929806	1775	1775	1775	1775	0
216	20240910	160700	1670929806	1775	1775	1775	1775	0
217	20240910	160600	1670929806	1775	1775	1775	1775	0
218	20240910	160500	1670929806	1775	1775	1775	1775	0
219	20240910	160400	1670929806	1775	1775	1775	1775	0
220	20240910	160300	1670929806	1775	1775	1775	1775	0
221	20240910	160200	1670929806	1775	1775	1775	1775	0
222	20240910	160100	1670929806	1775	1775	1775	1775	0
223	20240910	160000	1670929806	1775	1775	1775	1775	0
224	20240910	155900	1670929806	1775	1775	1775	1775	0
225	20240910	155800	1670929806	1775	1775	1775	1775	0
226	20240910	155700	1670929806	1775	1775	1775	1775	0
227	20240910	155600	1670929806	1775	1775	1775	1775	0
228	20240910	155500	1670929806	1775	1775	1775	1775	0
229	20240910	155400	1670929806	1775	1775	1775	1775	0
230	20240910	155300	1670929806	1775	1775	1775	1775	0
231	20240910	155200	1670929806	1775	1775	1775	1775	0
232	20240910	155100	1670929806	1775	1775	1775	1775	0
233	20240910	155000	1670929806	1775	1775	1775	1775	0
234	20240910	154900	1670929806	1775	1775	1775	1775	0
235	20240910	154800	1670929806	1775	1775	1775	1775	0
236	20240910	154700	1670929806	1775	1775	1775	1775	0
237	20240910	154600	1670929806	1775	1775	1775	1775	0
238	20240910	154500	1670929806	1775	1775	1775	1775	0
239	20240910	154400	1670929806	1775	1775	1775	1775	0
240	20240910	154300	1670929806	1775	1775	1775	1775	0
241	20240910	154200	1670929806	1775	1775	1775	1775	0
242	20240910	154100	1670929806	1775	1775	1775	1775	16913
243	20240910	154000	1670929806	1775	1775	1775	1775	0
244	20240910	153900	1670929806	1775	1775	1775	1775	0
245	20240910	153800	1670929806	1775	1775	1775	1775	0
246	20240910	153700	1670929806	1775	1775	1775	1775	0
247	20240910	153600	1670929806	1775	1775	1775	1775	0
248	20240910	153500	1670929806	1775	1775	1775	1775	0
249	20240910	153400	1670929806	1775	1775	1775	1775	0
250	20240910	153300	1670929806	1775	1775	1775	1775	0
251	20240910	153200	1670929806	1775	1775	1775	1775	0
252	20240910	153100	1670929806	1775	1775	1775	1775	0
253	20240910	153000	1670929806	1775	1775	1775	1775	16913
254	20240910	152900	1640909231	1776	1776	1776	1776	0
255	20240910	152800	1640909231	1776	1776	1776	1776	0
256	20240910	152700	1640909231	1776	1776	1776	1776	0
257	20240910	152600	1640909231	1776	1776	1776	1776	0
258	20240910	152500	1640909231	1776	1776	1776	1776	0
259	20240910	152400	1640909231	1776	1776	1776	1776	0
260	20240910	152300	1640909231	1776	1776	1776	1776	0
261	20240910	152200	1640909231	1776	1776	1776	1776	0
262	20240910	152100	1640909231	1776	1776	1776	1776	0
263	20240910	152000	1640909231	1776	1776	1776	1776	0
264	20240910	151900	1640909231	1776	1771	1776	1771	903
265	20240910	151800	1639306493	1771	1771	1776	1771	284
266	20240910	151700	1638802807	1771	1775	1776	1771	102
267	20240910	151600	1638621753	1775	1775	1775	1770	4775
268	20240910	151500	1630166714	1775	1775	1775	1771	1721
269	20240910	151400	1627115231	1776	1775	1776	1775	1788
270	20240910	151300	1623940708	1775	1776	1780	1775	1238
271	20240910	151200	1621739985	1776	1780	1780	1775	978
272	20240910	151100	1620002946	1780	1780	1780	1780	333
273	20240910	151000	1619410206	1780	1767	1780	1766	5187
274	20240910	150900	1610210327	1771	1771	1771	1771	422
275	20240910	150800	1609462965	1769	1767	1769	1767	3250
276	20240910	150700	1603716195	1767	1762	1767	1762	126
277	20240910	150600	1603493903	1767	1762	1767	1762	180
278	20240910	150500	1603176443	1762	1763	1763	1762	409
279	20240910	150400	1602455623	1763	1762	1767	1762	520
280	20240910	150300	1601537333	1767	1767	1767	1767	1255
281	20240910	150200	1599319748	1768	1768	1768	1768	0
282	20240910	150100	1599319748	1768	1765	1768	1762	695
283	20240910	150000	1598093382	1768	1762	1768	1762	455
284	20240910	145900	1597289320	1768	1768	1768	1768	1
285	20240910	145800	1597287552	1762	1762	1762	1762	1
286	20240910	145700	1597285790	1768	1760	1768	1760	51
287	20240910	145600	1597195630	1760	1760	1760	1760	791
288	20240910	145500	1595803470	1769	1760	1769	1760	11
289	20240910	145400	1595784020	1769	1769	1769	1760	611
290	20240910	145300	1594703170	1769	1760	1769	1760	2601
291	20240910	145200	1590125248	1760	1771	1771	1759	8854
292	20240910	145100	1574538251	1771	1771	1771	1771	10
293	20240910	145000	1574520541	1771	1770	1771	1770	80
294	20240910	144900	1574378933	1770	1770	1770	1770	6
295	20240910	144800	1574368313	1770	1770	1770	1770	10
296	20240910	144700	1574350613	1760	1771	1771	1760	452
297	20240910	144600	1573554779	1769	1771	1771	1767	99
298	20240910	144500	1573379505	1772	1772	1772	1772	0
299	20240910	144400	1573379505	1772	1772	1772	1772	1387
300	20240910	144300	1570921741	1772	1771	1772	1771	100
301	20240910	144200	1570744631	1772	1770	1772	1770	1040
302	20240910	144100	1568901815	1770	1765	1770	1765	1390
303	20240910	144000	1566444141	1770	1770	1770	1770	0
304	20240910	143900	1566444141	1770	1770	1770	1770	0
305	20240910	143800	1566444141	1770	1770	1770	1770	0
306	20240910	143700	1566444141	1770	1770	1770	1770	0
307	20240910	143600	1566444141	1770	1770	1770	1770	0
308	20240910	143500	1566444141	1770	1770	1770	1770	0
309	20240910	143400	1566444141	1770	1770	1770	1770	0
310	20240910	143300	1566444141	1770	1770	1770	1770	0
311	20240910	143200	1566444141	1770	1770	1770	1770	0
312	20240910	143100	1566444141	1770	1770	1770	1770	0
313	20240910	143000	1566444141	1770	1770	1770	1770	22
314	20240910	142900	1566405201	1770	1770	1770	1770	84
315	20240910	142800	1566256521	1770	1770	1770	1770	22
316	20240910	142700	1566217581	1770	1760	1770	1760	18
317	20240910	142600	1566185735	1760	1773	1773	1760	17
318	20240910	142500	1566155677	1773	1772	1773	1772	1015
319	20240910	142400	1564356083	1773	1773	1773	1760	33
320	20240910	142300	1564297604	1773	1773	1773	1773	13
321	20240910	142200	1564274555	1773	1772	1773	1772	33
322	20240910	142100	1564216069	1772	1773	1773	1759	516
323	20240910	142000	1563308027	1773	1773	1773	1773	23
324	20240910	141900	1563267248	1773	1773	1773	1773	32
325	20240910	141800	1563210512	1773	1773	1773	1773	13
326	20240910	141700	1563187463	1773	1774	1774	1773	12
327	20240910	141600	1563166181	1775	1775	1775	1775	356
328	20240910	141500	1562534281	1775	1775	1775	1775	17
329	20240910	141400	1562504106	1775	1764	1775	1764	1141
330	20240910	141300	1560487212	1763	1763	1763	1763	226
331	20240910	141200	1560088774	1763	1763	1763	1763	28
332	20240910	141100	1560039410	1763	1763	1763	1763	13
333	20240910	141000	1560016491	1763	1765	1765	1763	58
334	20240910	140900	1559914133	1765	1765	1765	1765	13
335	20240910	140800	1559891188	1765	1765	1765	1765	37
336	20240910	140700	1559825883	1765	1765	1765	1759	627
337	20240910	140600	1558722912	1765	1763	1765	1762	33
338	20240910	140500	1558664756	1765	1765	1765	1765	8
339	20240910	140400	1558650636	1759	1765	1765	1759	915
340	20240910	140300	1557041109	1765	1758	1766	1757	3008
341	20240910	140200	1551755388	1757	1779	1779	1757	14500
342	20240910	140100	1526188652	1779	1779	1779	1779	92
343	20240910	140000	1526024984	1779	1779	1779	1779	0
344	20240910	135900	1526024984	1779	1780	1780	1767	26
345	20240910	135800	1525978965	1783	1759	1783	1759	1987
346	20240910	135700	1522478093	1759	1754	1759	1754	492
347	20240910	135600	1521615120	1758	1758	1758	1758	0
348	20240910	135500	1521615120	1758	1758	1758	1758	1
349	20240910	135400	1521613362	1754	1754	1754	1754	55
350	20240910	135300	1521516892	1759	1759	1759	1759	0
351	20240910	135200	1521516892	1759	1759	1759	1759	0
352	20240910	135100	1521516892	1759	1753	1759	1753	2377
353	20240910	135000	1517345704	1754	1753	1754	1753	1673
354	20240910	134900	1514412933	1754	1757	1757	1754	662
355	20240910	134800	1513250435	1757	1760	1760	1757	950
356	20240910	134700	1511578960	1762	1762	1762	1762	0
357	20240910	134600	1511578960	1762	1762	1762	1762	0
358	20240910	134500	1511578960	1762	1762	1762	1762	577
359	20240910	134400	1510562286	1762	1762	1762	1762	1
360	20240910	134300	1510560524	1762	1763	1763	1762	371
361	20240910	134200	1509906821	1762	1763	1763	1762	583
362	20240910	134100	1508879016	1763	1763	1764	1763	3344
363	20240910	134000	1502983524	1763	1769	1771	1763	5566
364	20240910	133900	1493149383	1770	1771	1771	1770	2402
365	20240910	133800	1488897743	1773	1773	1773	1773	180
366	20240910	133700	1488578603	1773	1773	1773	1773	45
367	20240910	133600	1488498818	1773	1773	1773	1773	155
368	20240910	133500	1488224003	1784	1784	1784	1784	0
369	20240910	133400	1488224003	1784	1784	1784	1784	0
370	20240910	133300	1488224003	1784	1784	1784	1784	0
371	20240910	133200	1488224003	1784	1784	1784	1784	0
372	20240910	133100	1488224003	1784	1784	1784	1784	211
373	20240910	133000	1487847579	1784	1784	1784	1784	0
374	20240910	132900	1487847579	1784	1784	1784	1784	12
375	20240910	132800	1487826171	1784	1779	1784	1770	2101
376	20240910	132700	1484083920	1770	1779	1779	1770	203
377	20240910	132600	1483724190	1779	1779	1779	1779	0
378	20240910	132500	1483724190	1779	1779	1779	1779	0
379	20240910	132400	1483724190	1779	1779	1779	1779	0
380	20240910	132300	1483724190	1779	1779	1779	1770	1240
381	20240910	132200	1481526679	1779	1779	1779	1779	1
382	20240910	132100	1481524900	1770	1770	1779	1770	588
383	20240910	132000	1480484131	1779	1776	1779	1776	2
384	20240910	131900	1480480576	1769	1770	1770	1769	1368
385	20240910	131800	1478060084	1779	1779	1779	1769	5376
386	20240910	131700	1468546457	1782	1782	1782	1779	12
387	20240910	131600	1468525076	1782	1782	1782	1782	2
388	20240910	131500	1468521512	1772	1775	1775	1771	9749
389	20240910	131400	1451242842	1784	1778	1784	1778	1000
390	20240910	131300	1449461288	1778	1775	1778	1775	189
391	20240910	131200	1449125810	1775	1777	1777	1775	503
392	20240910	131100	1448232809	1779	1781	1781	1779	55
393	20240910	131000	1448134934	1781	1781	1781	1781	0
394	20240910	130900	1448134934	1781	1784	1785	1781	152
395	20240910	130800	1447863780	1785	1780	1785	1780	158
396	20240910	130700	1447581914	1785	1785	1785	1785	36
397	20240910	130600	1447517654	1785	1785	1785	1785	5
398	20240910	130500	1447508729	1785	1776	1785	1776	7
399	20240910	130400	1447496243	1786	1786	1786	1786	0
400	20240910	130300	1447496243	1786	1786	1786	1786	0
401	20240910	130200	1447496243	1786	1786	1786	1786	2800
402	20240910	130100	1442495443	1787	1787	1787	1787	0
403	20240910	130000	1442495443	1787	1777	1787	1775	367
404	20240910	125900	1441843794	1777	1777	1777	1777	1
405	20240910	125800	1441842017	1786	1786	1786	1786	0
406	20240910	125700	1441842017	1786	1786	1786	1786	0
407	20240910	125600	1441842017	1786	1786	1786	1786	10
408	20240910	125500	1441824157	1787	1787	1787	1787	0
409	20240910	125400	1441824157	1787	1779	1787	1775	2147
410	20240910	125300	1438011382	1788	1780	1788	1774	14617
411	20240910	125200	1412016197	1780	1780	1780	1780	86
412	20240910	125100	1411863117	1780	1781	1781	1780	2115
413	20240910	125000	1408098407	1781	1788	1788	1781	201
414	20240910	124900	1407740319	1790	1790	1790	1790	0
415	20240910	124800	1407740319	1790	1787	1790	1783	2467
416	20240910	124700	1403335232	1794	1794	1794	1794	0
417	20240910	124600	1403335232	1794	1786	1794	1786	5
418	20240910	124500	1403326279	1787	1787	1787	1787	63
419	20240910	124400	1403213698	1794	1794	1794	1794	1
420	20240910	124300	1403211904	1786	1786	1786	1786	555
421	20240910	124200	1402220674	1785	1785	1785	1785	0
422	20240910	124100	1402220674	1785	1787	1787	1785	240
423	20240910	124000	1401792047	1786	1794	1794	1786	6
424	20240910	123900	1401781323	1787	1787	1787	1787	0
425	20240910	123800	1401781323	1787	1795	1795	1787	4
426	20240910	123700	1401774167	1795	1786	1795	1786	73
427	20240910	123600	1401643778	1797	1797	1797	1797	2
428	20240910	123500	1401640184	1789	1789	1789	1789	107
429	20240910	123400	1401448761	1797	1793	1797	1792	937
430	20240910	123300	1399768307	1797	1803	1803	1797	11448
431	20240910	123200	1379173323	1803	1802	1808	1801	2449
432	20240910	123100	1374759845	1800	1788	1800	1788	17733
433	20240910	123000	1342944349	1788	1780	1788	1780	9646
434	20240910	122900	1325739322	1776	1776	1776	1776	590
435	20240910	122800	1324691482	1776	1782	1782	1776	14
436	20240910	122700	1324666600	1783	1783	1783	1783	0
437	20240910	122600	1324666600	1783	1783	1783	1783	60
438	20240910	122500	1324559620	1784	1784	1784	1784	16
439	20240910	122400	1324531076	1784	1780	1784	1780	431
440	20240910	122300	1323762621	1780	1780	1780	1780	4
441	20240910	122200	1323755501	1780	1770	1780	1770	118
442	20240910	122100	1323546261	1780	1773	1780	1769	206
443	20240910	122000	1323181327	1780	1773	1780	1773	44
444	20240910	121900	1323103301	1780	1780	1780	1780	1
445	20240910	121800	1323101521	1771	1771	1771	1771	5
446	20240910	121700	1323092666	1771	1783	1783	1771	2
447	20240910	121600	1323089112	1784	1773	1784	1773	32
448	20240910	121500	1323032321	1773	1773	1773	1773	2
449	20240910	121400	1323028775	1785	1770	1785	1770	305
450	20240910	121300	1322484640	1782	1782	1782	1782	20
451	20240910	121200	1322449000	1785	1770	1785	1770	54
452	20240910	121100	1322353345	1770	1770	1770	1770	2200
453	20240910	121000	1318459345	1771	1771	1771	1771	129
454	20240910	120900	1318230886	1789	1788	1789	1788	10
455	20240910	120800	1318213001	1789	1789	1789	1789	0
456	20240910	120700	1318213001	1789	1778	1789	1778	50
457	20240910	120600	1318123796	1778	1778	1778	1778	108
458	20240910	120500	1317931772	1777	1769	1777	1769	777
459	20240910	120400	1316554701	1770	1776	1776	1770	1826
460	20240910	120300	1313319998	1776	1778	1778	1776	2112
461	20240910	120200	1309567332	1778	1778	1779	1778	990
462	20240910	120100	1307806825	1779	1787	1787	1779	1778
463	20240910	120000	1304643031	1788	1779	1788	1779	21
464	20240910	115900	1304605492	1788	1788	1788	1788	504
465	20240910	115800	1303704340	1790	1790	1790	1790	0
466	20240910	115700	1303704340	1790	1790	1790	1790	2
467	20240910	115600	1303700760	1791	1789	1791	1789	55
468	20240910	115500	1303602297	1789	1778	1789	1778	1084
469	20240910	115400	1301669390	1778	1789	1789	1778	17
470	20240910	115300	1301639109	1789	1789	1789	1789	205
471	20240910	115200	1301272364	1776	1792	1793	1776	1354
472	20240910	115100	1298864517	1793	1793	1793	1793	0
473	20240910	115000	1298864517	1793	1792	1793	1792	36
474	20240910	114900	1298800001	1794	1790	1794	1790	202
475	20240910	114800	1298437925	1794	1793	1794	1793	145
476	20240910	114700	1298177830	1796	1796	1796	1796	201
477	20240910	114600	1297816834	1796	1796	1796	1796	1
478	20240910	114500	1297815038	1797	1793	1797	1793	2531
479	20240910	114400	1293276951	1793	1793	1793	1793	486
480	20240910	114300	1292405553	1793	1777	1797	1777	13491
481	20240910	114200	1268376905	1773	1774	1778	1773	56
482	20240910	114100	1268277430	1773	1769	1773	1769	1381
483	20240910	114000	1265834109	1769	1769	1769	1769	0
484	20240910	113900	1265834109	1769	1769	1769	1769	0
485	20240910	113800	1265834109	1769	1769	1769	1769	2
486	20240910	113700	1265830571	1759	1759	1759	1759	0
487	20240910	113600	1265830571	1759	1759	1759	1759	0
488	20240910	113500	1265830571	1759	1759	1759	1759	32
489	20240910	113400	1265774283	1760	1760	1760	1760	0
490	20240910	113300	1265774283	1760	1762	1762	1760	1564
491	20240910	113200	1263021280	1769	1769	1769	1769	0
492	20240910	113100	1263021280	1769	1769	1769	1769	1
493	20240910	113000	1263019511	1770	1770	1770	1770	80
494	20240910	112900	1262877911	1774	1774	1774	1774	0
495	20240910	112800	1262877911	1774	1763	1776	1763	284
496	20240910	112700	1262377182	1778	1777	1778	1777	1000
497	20240910	112600	1260599480	1778	1779	1779	1778	1418
498	20240910	112500	1258076861	1779	1778	1779	1778	23
499	20240910	112400	1258035945	1760	1760	1779	1760	516
500	20240910	112300	1257118375	1779	1779	1779	1758	316
501	20240910	112200	1256556257	1779	1760	1779	1754	3005
502	20240910	112100	1251269344	1760	1760	1760	1760	6
503	20240910	112000	1251258784	1760	1760	1760	1760	150
504	20240910	111900	1250994784	1764	1764	1764	1764	0
505	20240910	111800	1250994784	1764	1759	1764	1759	1822
506	20240910	111700	1247787470	1758	1754	1758	1754	280
507	20240910	111600	1247295363	1755	1754	1755	1754	248
508	20240910	111500	1246860124	1755	1754	1755	1754	18
509	20240910	111400	1246828544	1757	1757	1757	1757	1
510	20240910	111300	1246826787	1759	1753	1759	1753	4
511	20240910	111200	1246819769	1753	1753	1753	1753	89
512	20240910	111100	1246663752	1753	1760	1760	1752	41
513	20240910	111000	1246591866	1752	1752	1752	1752	164
514	20240910	110900	1246304538	1752	1766	1766	1752	880
515	20240910	110800	1244761875	1755	1755	1755	1755	3497
516	20240910	110700	1238624640	1755	1756	1756	1755	1384
517	20240910	110600	1236195577	1756	1756	1756	1756	1025
518	20240910	110500	1234395677	1760	1760	1760	1760	0
519	20240910	110400	1234395677	1760	1760	1760	1756	1819
520	20240910	110300	1231194457	1760	1756	1760	1755	743
521	20240910	110200	1229888700	1771	1762	1771	1755	1841
522	20240910	110100	1226655729	1763	1772	1772	1763	253
523	20240910	110000	1226209600	1762	1762	1762	1762	0
524	20240910	105900	1226209600	1762	1773	1773	1762	474
525	20240910	105800	1225374401	1763	1766	1766	1763	1205
526	20240910	105700	1223246986	1766	1766	1766	1766	260
527	20240910	105600	1222787826	1766	1766	1766	1766	27
528	20240910	105500	1222740144	1766	1766	1766	1766	400
529	20240910	105400	1222033744	1781	1774	1781	1774	150
530	20240910	105300	1221767294	1782	1783	1783	1755	4078
531	20240910	105200	1214593719	1770	1771	1783	1770	146
532	20240910	105100	1214335241	1771	1771	1771	1771	151
533	20240910	105000	1214067820	1784	1783	1784	1783	76
534	20240910	104900	1213932311	1785	1784	1785	1784	3711
535	20240910	104800	1207310176	1784	1785	1785	1784	6
536	20240910	104700	1207299467	1785	1759	1785	1757	809
537	20240910	104600	1205876716	1758	1760	1760	1758	2102
538	20240910	104500	1202177198	1760	1772	1772	1760	7603
539	20240910	104400	1188772790	1772	1775	1777	1772	674
540	20240910	104300	1187576416	1775	1784	1785	1775	3224
541	20240910	104200	1181849660	1776	1776	1776	1776	223
542	20240910	104100	1181453612	1786	1786	1786	1786	20
543	20240910	104000	1181417892	1787	1787	1787	1777	2708
544	20240910	103900	1176600767	1788	1788	1788	1788	1
545	20240910	103800	1176598979	1782	1790	1790	1782	1137
546	20240910	103700	1174572136	1790	1799	1799	1789	2515
547	20240910	103600	1170061132	1799	1789	1800	1789	3438
548	20240910	103500	1163907514	1789	1791	1791	1785	237
549	20240910	103400	1163483658	1780	1790	1790	1780	782
550	20240910	103300	1162087828	1790	1790	1790	1788	906
551	20240910	103200	1160466704	1790	1770	1790	1769	677
552	20240910	103100	1159265464	1769	1784	1784	1769	4790
553	20240910	103000	1150748272	1784	1791	1791	1784	916
554	20240910	102900	1149109004	1784	1785	1785	1784	169
555	20240910	102800	1148807357	1783	1790	1790	1783	7492
556	20240910	102700	1135418377	1798	1803	1803	1798	993
557	20240910	102600	1133629773	1804	1804	1804	1804	1371
558	20240910	102500	1131156489	1804	1804	1804	1803	244
559	20240910	102400	1130716374	1804	1802	1804	1802	1030
560	20240910	102300	1128859524	1802	1797	1802	1795	3118
561	20240910	102200	1123248788	1800	1802	1802	1800	999
562	20240910	102100	1121450528	1803	1804	1804	1803	204
563	20240910	102000	1121082532	1805	1805	1805	1805	2
564	20240910	101900	1121078922	1810	1811	1811	1810	674
565	20240910	101800	1119858482	1814	1815	1820	1814	3339
566	20240910	101700	1113792538	1820	1813	1820	1812	217
567	20240910	101600	1113399154	1813	1800	1813	1800	2733
568	20240910	101500	1108457269	1800	1794	1800	1788	3375
569	20240910	101400	1102405307	1801	1804	1804	1801	4
570	20240910	101300	1102398100	1794	1800	1800	1794	106
571	20240910	101200	1102207864	1807	1795	1807	1789	518
572	20240910	101100	1101279573	1789	1799	1807	1789	656
573	20240910	101000	1100103638	1799	1788	1799	1786	2362
574	20240910	100900	1095873286	1788	1805	1805	1788	7770
575	20240910	100800	1081905163	1810	1810	1810	1810	19
576	20240910	100700	1081870773	1813	1816	1816	1803	1934
577	20240910	100600	1078367984	1805	1820	1820	1805	3388
578	20240910	100500	1072244867	1820	1802	1820	1802	4392
579	20240910	100400	1064288899	1802	1809	1814	1802	1678
580	20240910	100300	1061254718	1810	1797	1810	1787	9699
581	20240910	100200	1043803959	1797	1812	1812	1786	12165
582	20240910	100100	1021927987	1815	1815	1822	1815	5347
583	20240910	100000	1012204026	1820	1830	1846	1812	31557
584	20240910	095900	954591272	1846	1837	1854	1830	42087
585	20240910	095800	877061426	1836	1815	1837	1810	15145
586	20240910	095700	849403055	1804	1817	1817	1801	8837
587	20240910	095600	833375055	1818	1827	1827	1815	22916
588	20240910	095500	791650527	1827	1797	1827	1797	23785
589	20240910	095400	748629633	1798	1792	1799	1786	1786
590	20240910	095300	745420110	1792	1788	1793	1774	1858
591	20240910	095200	742109996	1774	1760	1800	1760	43679
592	20240910	095100	664749650	1760	1761	1770	1760	2714
593	20240910	095000	659969800	1760	1767	1767	1750	10437
594	20240910	094900	641591781	1767	1772	1772	1767	3132
595	20240910	094800	636047353	1771	1795	1804	1770	24981
596	20240910	094700	591357342	1787	1751	1800	1751	31526
597	20240910	094600	535364065	1752	1737	1753	1727	11543
598	20240910	094500	515295315	1720	1720	1739	1713	12704
599	20240910	094400	493409149	1720	1739	1744	1720	20577
600	20240910	094300	457740099	1739	1755	1757	1739	18594
601	20240910	094200	425228201	1767	1748	1770	1748	8110
602	20240910	094100	410967351	1766	1775	1781	1738	22434
603	20240910	094000	371411512	1777	1772	1791	1771	14229
604	20240910	093900	346071780	1771	1830	1855	1767	95812
605	20240910	093800	171656654	1827	1827	1827	1827	0
606	20240910	093700	171656654	1827	1775	1827	1754	18752
607	20240910	093600	137981534	1775	1729	1779	1726	15839
608	20240910	093500	110423550	1728	1711	1728	1711	13825
609	20240910	093400	86603934	1718	1718	1718	1718	0
610	20240910	093300	86603934	1718	1710	1718	1709	26
611	20240910	093200	86559469	1718	1718	1718	1718	10
612	20240910	093100	86542289	1718	1718	1718	1718	0
613	20240910	093000	86542289	1718	1711	1718	1710	3862
614	20240910	092900	79924904	1716	1716	1716	1716	62
615	20240910	092800	79818512	1716	1715	1716	1711	206
616	20240910	092700	79466021	1715	1715	1715	1715	1
617	20240910	092600	79464306	1719	1715	1719	1715	2147
618	20240910	092500	75782197	1715	1709	1715	1709	1373
619	20240910	092400	73427808	1715	1715	1715	1715	0
620	20240910	092300	73427808	1715	1715	1715	1715	4976
621	20240910	092200	64893968	1715	1714	1727	1714	11182
622	20240910	092100	45690289	1714	1699	1714	1688	1721
623	20240910	092000	42752143	1688	1708	1711	1687	3564
624	20240910	091900	36682002	1715	1715	1715	1708	18
625	20240910	091800	36651214	1708	1717	1717	1708	136
626	20240910	091700	36418509	1705	1719	1719	1705	2031
627	20240910	091600	32954120	1720	1685	1720	1685	13498
628	20240910	091500	9975639	1682	1679	1682	1679	574
629	20240910	091400	9010937	1681	1681	1681	1681	0
630	20240910	091300	9010937	1681	1675	1681	1675	67
631	20240910	091200	8898695	1675	1675	1675	1675	151
632	20240910	091100	8645770	1675	1675	1675	1675	571
633	20240910	091000	7689345	1675	1676	1676	1675	554
634	20240910	090900	6761179	1674	1685	1685	1674	752
635	20240910	090800	5496204	1685	1680	1685	1680	113
636	20240910	090700	5306114	1685	1680	1685	1680	31
637	20240910	090600	5254029	1680	1680	1680	1680	600
638	20240910	090500	4246029	1680	1678	1680	1675	1539
639	20240910	090400	1663514	1676	1673	1676	1673	945
640	20240910	090300	81860	1673	1670	1673	1670	49
641	20240910	090200	0	1661	1661	1661	1661	0
642	20240910	090100	0	1661	1661	1661	1661	0
643	20240910	090000	0	1661	1661	1661	1661	0