KissMeData/115160/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	201000	513671047	1761	1761	1761	1761	10252
3	20240912	200900	513671047	1761	1761	1761	1761	0
4	20240912	200800	513671047	1761	1761	1761	1761	0
5	20240912	200700	513671047	1761	1761	1761	1761	0
6	20240912	200600	513671047	1761	1761	1761	1761	0
7	20240912	200500	513671047	1761	1761	1761	1761	0
8	20240912	200400	513671047	1761	1761	1761	1761	0
9	20240912	200300	513671047	1761	1761	1761	1761	0
10	20240912	200200	513671047	1761	1761	1761	1761	0
11	20240912	200100	513671047	1761	1761	1761	1761	0
12	20240912	200000	513671047	1761	1761	1761	1761	0
13	20240912	195900	513671047	1761	1761	1761	1761	0
14	20240912	195800	513671047	1761	1761	1761	1761	0
15	20240912	195700	513671047	1761	1761	1761	1761	0
16	20240912	195600	513671047	1761	1761	1761	1761	0
17	20240912	195500	513671047	1761	1761	1761	1761	0
18	20240912	195400	513671047	1761	1761	1761	1761	0
19	20240912	195300	513671047	1761	1761	1761	1761	0
20	20240912	195200	513671047	1761	1761	1761	1761	0
21	20240912	195100	513671047	1761	1761	1761	1761	0
22	20240912	195000	513671047	1761	1761	1761	1761	0
23	20240912	194900	513671047	1761	1761	1761	1761	0
24	20240912	194800	513671047	1761	1761	1761	1761	0
25	20240912	194700	513671047	1761	1761	1761	1761	0
26	20240912	194600	513671047	1761	1761	1761	1761	0
27	20240912	194500	513671047	1761	1761	1761	1761	0
28	20240912	194400	513671047	1761	1761	1761	1761	0
29	20240912	194300	513671047	1761	1761	1761	1761	0
30	20240912	194200	513671047	1761	1761	1761	1761	0
31	20240912	194100	513671047	1761	1761	1761	1761	0
32	20240912	194000	513671047	1761	1761	1761	1761	10252
33	20240912	193900	513671047	1761	1761	1761	1761	0
34	20240912	193800	513671047	1761	1761	1761	1761	0
35	20240912	193700	513671047	1761	1761	1761	1761	0
36	20240912	193600	513671047	1761	1761	1761	1761	0
37	20240912	193500	513671047	1761	1761	1761	1761	0
38	20240912	193400	513671047	1761	1761	1761	1761	0
39	20240912	193300	513671047	1761	1761	1761	1761	0
40	20240912	193200	513671047	1761	1761	1761	1761	0
41	20240912	193100	513671047	1761	1761	1761	1761	0
42	20240912	193000	513671047	1761	1761	1761	1761	0
43	20240912	192900	513671047	1761	1761	1761	1761	0
44	20240912	192800	513671047	1761	1761	1761	1761	0
45	20240912	192700	513671047	1761	1761	1761	1761	0
46	20240912	192600	513671047	1761	1761	1761	1761	0
47	20240912	192500	513671047	1761	1761	1761	1761	0
48	20240912	192400	513671047	1761	1761	1761	1761	0
49	20240912	192300	513671047	1761	1761	1761	1761	0
50	20240912	192200	513671047	1761	1761	1761	1761	0
51	20240912	192100	513671047	1761	1761	1761	1761	0
52	20240912	192000	513671047	1761	1761	1761	1761	0
53	20240912	191900	513671047	1761	1761	1761	1761	0
54	20240912	191800	513671047	1761	1761	1761	1761	0
55	20240912	191700	513671047	1761	1761	1761	1761	0
56	20240912	191600	513671047	1761	1761	1761	1761	0
57	20240912	191500	513671047	1761	1761	1761	1761	0
58	20240912	191400	513671047	1761	1761	1761	1761	0
59	20240912	191300	513671047	1761	1761	1761	1761	0
60	20240912	191200	513671047	1761	1761	1761	1761	0
61	20240912	191100	513671047	1761	1761	1761	1761	0
62	20240912	191000	513671047	1761	1761	1761	1761	10252
63	20240912	190900	513671047	1761	1761	1761	1761	0
64	20240912	190800	513671047	1761	1761	1761	1761	0
65	20240912	190700	513671047	1761	1761	1761	1761	0
66	20240912	190600	513671047	1761	1761	1761	1761	0
67	20240912	190500	513671047	1761	1761	1761	1761	0
68	20240912	190400	513671047	1761	1761	1761	1761	0
69	20240912	190300	513671047	1761	1761	1761	1761	0
70	20240912	190200	513671047	1761	1761	1761	1761	0
71	20240912	190100	513671047	1761	1761	1761	1761	0
72	20240912	190000	513671047	1761	1761	1761	1761	0
73	20240912	185900	513671047	1761	1761	1761	1761	0
74	20240912	185800	513671047	1761	1761	1761	1761	0
75	20240912	185700	513671047	1761	1761	1761	1761	0
76	20240912	185600	513671047	1761	1761	1761	1761	0
77	20240912	185500	513671047	1761	1761	1761	1761	0
78	20240912	185400	513671047	1761	1761	1761	1761	0
79	20240912	185300	513671047	1761	1761	1761	1761	0
80	20240912	185200	513671047	1761	1761	1761	1761	0
81	20240912	185100	513671047	1761	1761	1761	1761	0
82	20240912	185000	513671047	1761	1761	1761	1761	0
83	20240912	184900	513671047	1761	1761	1761	1761	0
84	20240912	184800	513671047	1761	1761	1761	1761	0
85	20240912	184700	513671047	1761	1761	1761	1761	0
86	20240912	184600	513671047	1761	1761	1761	1761	0
87	20240912	184500	513671047	1761	1761	1761	1761	0
88	20240912	184400	513671047	1761	1761	1761	1761	0
89	20240912	184300	513671047	1761	1761	1761	1761	0
90	20240912	184200	513671047	1761	1761	1761	1761	0
91	20240912	184100	513671047	1761	1761	1761	1761	0
92	20240912	184000	513671047	1761	1761	1761	1761	10252
93	20240912	183900	513671047	1761	1761	1761	1761	0
94	20240912	183800	513671047	1761	1761	1761	1761	0
95	20240912	183700	513671047	1761	1761	1761	1761	0
96	20240912	183600	513671047	1761	1761	1761	1761	0
97	20240912	183500	513671047	1761	1761	1761	1761	0
98	20240912	183400	513671047	1761	1761	1761	1761	0
99	20240912	183300	513671047	1761	1761	1761	1761	0
100	20240912	183200	513671047	1761	1761	1761	1761	0
101	20240912	183100	513671047	1761	1761	1761	1761	0
102	20240912	183000	513671047	1761	1761	1761	1761	0
103	20240912	182900	513671047	1761	1761	1761	1761	0
104	20240912	182800	513671047	1761	1761	1761	1761	0
105	20240912	182700	513671047	1761	1761	1761	1761	0
106	20240912	182600	513671047	1761	1761	1761	1761	0
107	20240912	182500	513671047	1761	1761	1761	1761	0
108	20240912	182400	513671047	1761	1761	1761	1761	0
109	20240912	182300	513671047	1761	1761	1761	1761	0
110	20240912	182200	513671047	1761	1761	1761	1761	0
111	20240912	182100	513671047	1761	1761	1761	1761	0
112	20240912	182000	513671047	1761	1761	1761	1761	0
113	20240912	181900	513671047	1761	1761	1761	1761	0
114	20240912	181800	513671047	1761	1761	1761	1761	0
115	20240912	181700	513671047	1761	1761	1761	1761	0
116	20240912	181600	513671047	1761	1761	1761	1761	0
117	20240912	181500	513671047	1761	1761	1761	1761	0
118	20240912	181400	513671047	1761	1761	1761	1761	0
119	20240912	181300	513671047	1761	1761	1761	1761	0
120	20240912	181200	513671047	1761	1761	1761	1761	0
121	20240912	181100	513671047	1761	1761	1761	1761	0
122	20240912	181000	513671047	1761	1761	1761	1761	10252
123	20240912	180900	513671047	1761	1761	1761	1761	0
124	20240912	180800	513671047	1761	1761	1761	1761	0
125	20240912	180700	513671047	1761	1761	1761	1761	0
126	20240912	180600	513671047	1761	1761	1761	1761	0
127	20240912	180500	513671047	1761	1761	1761	1761	0
128	20240912	180400	513671047	1761	1761	1761	1761	0
129	20240912	180300	513671047	1761	1761	1761	1761	0
130	20240912	180200	513671047	1761	1761	1761	1761	0
131	20240912	180100	513671047	1761	1761	1761	1761	0
132	20240912	180000	513671047	1761	1761	1761	1761	0
133	20240912	175900	513671047	1761	1761	1761	1761	0
134	20240912	175800	513671047	1761	1761	1761	1761	0
135	20240912	175700	513671047	1761	1761	1761	1761	0
136	20240912	175600	513671047	1761	1761	1761	1761	0
137	20240912	175500	513671047	1761	1761	1761	1761	0
138	20240912	175400	513671047	1761	1761	1761	1761	0
139	20240912	175300	513671047	1761	1761	1761	1761	0
140	20240912	175200	513671047	1761	1761	1761	1761	0
141	20240912	175100	513671047	1761	1761	1761	1761	0
142	20240912	175000	513671047	1761	1761	1761	1761	0
143	20240912	174900	513671047	1761	1761	1761	1761	0
144	20240912	174800	513671047	1761	1761	1761	1761	0
145	20240912	174700	513671047	1761	1761	1761	1761	0
146	20240912	174600	513671047	1761	1761	1761	1761	0
147	20240912	174500	513671047	1761	1761	1761	1761	0
148	20240912	174400	513671047	1761	1761	1761	1761	0
149	20240912	174300	513671047	1761	1761	1761	1761	0
150	20240912	174200	513671047	1761	1761	1761	1761	0
151	20240912	174100	513671047	1761	1761	1761	1761	0
152	20240912	174000	513671047	1761	1761	1761	1761	10252
153	20240912	173900	513671047	1761	1761	1761	1761	0
154	20240912	173800	513671047	1761	1761	1761	1761	0
155	20240912	173700	513671047	1761	1761	1761	1761	0
156	20240912	173600	513671047	1761	1761	1761	1761	0
157	20240912	173500	513671047	1761	1761	1761	1761	0
158	20240912	173400	513671047	1761	1761	1761	1761	0
159	20240912	173300	513671047	1761	1761	1761	1761	0
160	20240912	173200	513671047	1761	1761	1761	1761	0
161	20240912	173100	513671047	1761	1761	1761	1761	0
162	20240912	173000	513671047	1761	1761	1761	1761	0
163	20240912	172900	513671047	1761	1761	1761	1761	0
164	20240912	172800	513671047	1761	1761	1761	1761	0
165	20240912	172700	513671047	1761	1761	1761	1761	0
166	20240912	172600	513671047	1761	1761	1761	1761	0
167	20240912	172500	513671047	1761	1761	1761	1761	0
168	20240912	172400	513671047	1761	1761	1761	1761	0
169	20240912	172300	513671047	1761	1761	1761	1761	0
170	20240912	172200	513671047	1761	1761	1761	1761	0
171	20240912	172100	513671047	1761	1761	1761	1761	0
172	20240912	172000	513671047	1761	1761	1761	1761	0
173	20240912	171900	513671047	1761	1761	1761	1761	0
174	20240912	171800	513671047	1761	1761	1761	1761	0
175	20240912	171700	513671047	1761	1761	1761	1761	0
176	20240912	171600	513671047	1761	1761	1761	1761	0
177	20240912	171500	513671047	1761	1761	1761	1761	0
178	20240912	171400	513671047	1761	1761	1761	1761	0
179	20240912	171300	513671047	1761	1761	1761	1761	0
180	20240912	171200	513671047	1761	1761	1761	1761	0
181	20240912	171100	513671047	1761	1761	1761	1761	0
182	20240912	171000	513671047	1761	1761	1761	1761	10252
183	20240912	170900	513671047	1761	1761	1761	1761	0
184	20240912	170800	513671047	1761	1761	1761	1761	0
185	20240912	170700	513671047	1761	1761	1761	1761	0
186	20240912	170600	513671047	1761	1761	1761	1761	0
187	20240912	170500	513671047	1761	1761	1761	1761	0
188	20240912	170400	513671047	1761	1761	1761	1761	0
189	20240912	170300	513671047	1761	1761	1761	1761	0
190	20240912	170200	513671047	1761	1761	1761	1761	0
191	20240912	170100	513671047	1761	1761	1761	1761	0
192	20240912	170000	513671047	1761	1761	1761	1761	0
193	20240912	165900	513671047	1761	1761	1761	1761	0
194	20240912	165800	513671047	1761	1761	1761	1761	0
195	20240912	165700	513671047	1761	1761	1761	1761	0
196	20240912	165600	513671047	1761	1761	1761	1761	0
197	20240912	165500	513671047	1761	1761	1761	1761	0
198	20240912	165400	513671047	1761	1761	1761	1761	0
199	20240912	165300	513671047	1761	1761	1761	1761	0
200	20240912	165200	513671047	1761	1761	1761	1761	0
201	20240912	165100	513671047	1761	1761	1761	1761	0
202	20240912	165000	513671047	1761	1761	1761	1761	0
203	20240912	164900	513671047	1761	1761	1761	1761	0
204	20240912	164800	513671047	1761	1761	1761	1761	0
205	20240912	164700	513671047	1761	1761	1761	1761	0
206	20240912	164600	513671047	1761	1761	1761	1761	0
207	20240912	164500	513671047	1761	1761	1761	1761	0
208	20240912	164400	513671047	1761	1761	1761	1761	0
209	20240912	164300	513671047	1761	1761	1761	1761	0
210	20240912	164200	513671047	1761	1761	1761	1761	0
211	20240912	164100	513671047	1761	1761	1761	1761	0
212	20240912	164000	513671047	1761	1761	1761	1761	10252
213	20240912	163900	513671047	1761	1761	1761	1761	0
214	20240912	163800	513671047	1761	1761	1761	1761	0
215	20240912	163700	513671047	1761	1761	1761	1761	0
216	20240912	163600	513671047	1761	1761	1761	1761	0
217	20240912	163500	513671047	1761	1761	1761	1761	0
218	20240912	163400	513671047	1761	1761	1761	1761	0
219	20240912	163300	513671047	1761	1761	1761	1761	0
220	20240912	163200	513671047	1761	1761	1761	1761	0
221	20240912	163100	513671047	1761	1761	1761	1761	0
222	20240912	163000	513671047	1761	1761	1761	1761	0
223	20240912	162900	513671047	1761	1761	1761	1761	0
224	20240912	162800	513671047	1761	1761	1761	1761	0
225	20240912	162700	513671047	1761	1761	1761	1761	0
226	20240912	162600	513671047	1761	1761	1761	1761	0
227	20240912	162500	513671047	1761	1761	1761	1761	0
228	20240912	162400	513671047	1761	1761	1761	1761	0
229	20240912	162300	513671047	1761	1761	1761	1761	0
230	20240912	162200	513671047	1761	1761	1761	1761	0
231	20240912	162100	513671047	1761	1761	1761	1761	0
232	20240912	162000	513671047	1761	1761	1761	1761	0
233	20240912	161900	513671047	1761	1761	1761	1761	0
234	20240912	161800	513671047	1761	1761	1761	1761	0
235	20240912	161700	513671047	1761	1761	1761	1761	0
236	20240912	161600	513671047	1761	1761	1761	1761	0
237	20240912	161500	513671047	1761	1761	1761	1761	0
238	20240912	161400	513671047	1761	1761	1761	1761	0
239	20240912	161300	513671047	1761	1761	1761	1761	0
240	20240912	161200	513671047	1761	1761	1761	1761	0
241	20240912	161100	513671047	1761	1761	1761	1761	0
242	20240912	161000	513671047	1761	1761	1761	1761	10252
243	20240912	160900	513671047	1761	1761	1761	1761	0
244	20240912	160800	513671047	1761	1761	1761	1761	0
245	20240912	160700	513671047	1761	1761	1761	1761	0
246	20240912	160600	513671047	1761	1761	1761	1761	0
247	20240912	160500	513671047	1761	1761	1761	1761	0
248	20240912	160400	513671047	1761	1761	1761	1761	0
249	20240912	160300	513671047	1761	1761	1761	1761	0
250	20240912	160200	513671047	1761	1761	1761	1761	0
251	20240912	160100	513671047	1761	1761	1761	1761	0
252	20240912	160000	513671047	1761	1761	1761	1761	0
253	20240912	155900	513671047	1761	1761	1761	1761	0
254	20240912	155800	513671047	1761	1761	1761	1761	0
255	20240912	155700	513671047	1761	1761	1761	1761	0
256	20240912	155600	513671047	1761	1761	1761	1761	0
257	20240912	155500	513671047	1761	1761	1761	1761	0
258	20240912	155400	513671047	1761	1761	1761	1761	0
259	20240912	155300	513671047	1761	1761	1761	1761	0
260	20240912	155200	513671047	1761	1761	1761	1761	0
261	20240912	155100	513671047	1761	1761	1761	1761	0
262	20240912	155000	513671047	1761	1761	1761	1761	0
263	20240912	154900	513671047	1761	1761	1761	1761	0
264	20240912	154800	513671047	1761	1761	1761	1761	0
265	20240912	154700	513671047	1761	1761	1761	1761	0
266	20240912	154600	513671047	1761	1761	1761	1761	0
267	20240912	154500	513671047	1761	1761	1761	1761	0
268	20240912	154400	513671047	1761	1761	1761	1761	0
269	20240912	154300	513671047	1761	1761	1761	1761	0
270	20240912	154200	513671047	1761	1761	1761	1761	0
271	20240912	154100	513671047	1761	1761	1761	1761	0
272	20240912	154000	513671047	1761	1761	1761	1761	10252
273	20240912	153900	513671047	1761	1761	1761	1761	0
274	20240912	153800	513671047	1761	1761	1761	1761	0
275	20240912	153700	513671047	1761	1761	1761	1761	0
276	20240912	153600	513671047	1761	1761	1761	1761	0
277	20240912	153500	513671047	1761	1761	1761	1761	0
278	20240912	153400	513671047	1761	1761	1761	1761	0
279	20240912	153300	513671047	1761	1761	1761	1761	0
280	20240912	153200	513671047	1761	1761	1761	1761	0
281	20240912	153100	513671047	1761	1761	1761	1761	0
282	20240912	153000	513671047	1761	1761	1761	1761	10252
283	20240912	152900	495617275	1773	1773	1773	1773	0
284	20240912	152800	495617275	1773	1773	1773	1773	0
285	20240912	152700	495617275	1773	1773	1773	1773	0
286	20240912	152600	495617275	1773	1773	1773	1773	0
287	20240912	152500	495617275	1773	1773	1773	1773	0
288	20240912	152400	495617275	1773	1773	1773	1773	0
289	20240912	152300	495617275	1773	1773	1773	1773	0
290	20240912	152200	495617275	1773	1773	1773	1773	0
291	20240912	152100	495617275	1773	1773	1773	1773	0
292	20240912	152000	495617275	1773	1773	1773	1773	0
293	20240912	151900	495617275	1773	1772	1773	1765	97
294	20240912	151800	495445370	1773	1764	1773	1764	1707
295	20240912	151700	492429779	1764	1765	1778	1764	815
296	20240912	151600	490991755	1766	1768	1768	1766	546
297	20240912	151500	490026697	1767	1767	1782	1767	1067
298	20240912	151400	488141263	1782	1783	1783	1763	551
299	20240912	151300	487168880	1783	1761	1783	1761	14553
300	20240912	151200	461263812	1775	1775	1776	1761	1527
301	20240912	151100	458560694	1775	1775	1775	1760	569
302	20240912	151000	457559224	1760	1770	1770	1760	11680
303	20240912	150900	436947924	1776	1776	1776	1776	0
304	20240912	150800	436947924	1776	1776	1777	1770	4002
305	20240912	150700	429858515	1777	1777	1777	1777	0
306	20240912	150600	429858515	1777	1778	1778	1777	2349
307	20240912	150500	425684294	1778	1778	1781	1778	1311
308	20240912	150400	423353333	1781	1778	1781	1778	606
309	20240912	150300	422274950	1781	1781	1781	1781	0
310	20240912	150200	422274950	1781	1781	1781	1781	430
311	20240912	150100	421509120	1782	1782	1782	1782	1
312	20240912	150000	421507338	1782	1778	1782	1778	10585
313	20240912	145900	402679391	1778	1778	1778	1778	1
314	20240912	145800	402677613	1777	1775	1777	1775	7927
315	20240912	145700	388596739	1776	1776	1776	1776	0
316	20240912	145600	388596739	1776	1776	1776	1776	12
317	20240912	145500	388575427	1776	1776	1776	1776	7
318	20240912	145400	388562995	1776	1777	1777	1776	360
319	20240912	145300	387923624	1771	1771	1771	1771	25
320	20240912	145200	387879349	1777	1774	1777	1774	3012
321	20240912	145100	382536058	1774	1774	1774	1774	0
322	20240912	145000	382536058	1774	1772	1774	1772	7111
323	20240912	144900	369928038	1772	1770	1772	1770	178
324	20240912	144800	369612976	1772	1772	1772	1770	410
325	20240912	144700	368887272	1770	1770	1770	1770	358
326	20240912	144600	368253612	1772	1775	1775	1772	5034
327	20240912	144500	359324958	1777	1774	1777	1774	101
328	20240912	144400	359145781	1778	1776	1778	1775	2281
329	20240912	144300	355094403	1777	1776	1777	1776	452
330	20240912	144200	354291219	1777	1773	1777	1773	641
331	20240912	144100	353154294	1777	1777	1777	1777	0
332	20240912	144000	353154294	1777	1777	1777	1777	10
333	20240912	143900	353136524	1777	1777	1777	1777	11
334	20240912	143800	353116977	1778	1773	1778	1773	29
335	20240912	143700	353065555	1780	1780	1780	1780	0
336	20240912	143600	353065555	1780	1779	1780	1772	7712
337	20240912	143500	339390387	1778	1779	1779	1778	201
338	20240912	143400	339032809	1779	1779	1779	1779	39
339	20240912	143300	338963428	1781	1781	1781	1781	0
340	20240912	143200	338963428	1781	1781	1781	1781	50
341	20240912	143100	338874378	1783	1782	1783	1781	627
342	20240912	143000	337757263	1781	1779	1781	1778	948
343	20240912	142900	336069828	1780	1780	1780	1780	0
344	20240912	142800	336069828	1780	1780	1780	1780	0
345	20240912	142700	336069828	1780	1781	1781	1780	94
346	20240912	142600	335902416	1780	1780	1780	1779	550
347	20240912	142500	334923666	1781	1774	1781	1774	3344
348	20240912	142400	328978547	1774	1774	1774	1774	0
349	20240912	142300	328978547	1774	1774	1774	1774	200
350	20240912	142200	328623747	1773	1774	1774	1773	400
351	20240912	142100	327914148	1775	1775	1775	1775	41
352	20240912	142000	327841373	1775	1773	1775	1773	32
353	20240912	141900	327784603	1773	1773	1773	1773	1
354	20240912	141800	327782830	1772	1773	1776	1772	765
355	20240912	141700	326426220	1772	1772	1772	1772	10
356	20240912	141600	326408500	1775	1771	1775	1771	910
357	20240912	141500	324795419	1772	1772	1772	1772	100
358	20240912	141400	324618219	1771	1770	1771	1770	118
359	20240912	141300	324409248	1770	1770	1770	1770	40
360	20240912	141200	324338448	1771	1771	1771	1771	20
361	20240912	141100	324303028	1772	1773	1773	1772	20
362	20240912	141000	324267578	1773	1773	1773	1773	20
363	20240912	140900	324232118	1773	1773	1773	1773	0
364	20240912	140800	324232118	1773	1773	1773	1773	1
365	20240912	140700	324230345	1770	1770	1770	1770	0
366	20240912	140600	324230345	1770	1771	1771	1770	2362
367	20240912	140500	320047255	1773	1772	1773	1772	1001
368	20240912	140400	318273482	1774	1774	1774	1774	0
369	20240912	140300	318273482	1774	1774	1774	1774	0
370	20240912	140200	318273482	1774	1774	1774	1774	0
371	20240912	140100	318273482	1774	1774	1774	1774	0
372	20240912	140000	318273482	1774	1774	1774	1774	0
373	20240912	135900	318273482	1774	1774	1774	1774	75
374	20240912	135800	318140432	1774	1773	1774	1773	200
375	20240912	135700	317785732	1776	1776	1776	1776	0
376	20240912	135600	317785732	1776	1776	1776	1776	0
377	20240912	135500	317785732	1776	1776	1776	1776	1
378	20240912	135400	317783956	1772	1772	1772	1772	80
379	20240912	135300	317642196	1775	1775	1775	1775	350
380	20240912	135200	317020946	1775	1774	1775	1774	40
381	20240912	135100	316949956	1774	1774	1774	1774	0
382	20240912	135000	316949956	1774	1774	1774	1774	97
383	20240912	134900	316777878	1776	1776	1776	1776	0
384	20240912	134800	316777878	1776	1776	1776	1776	0
385	20240912	134700	316777878	1776	1771	1776	1771	1994
386	20240912	134600	313246099	1776	1776	1776	1776	0
387	20240912	134500	313246099	1776	1776	1776	1776	700
388	20240912	134400	312002899	1775	1774	1775	1774	135
389	20240912	134300	311763408	1774	1774	1774	1774	10
390	20240912	134200	311745668	1770	1770	1770	1770	149
391	20240912	134100	311481938	1770	1770	1770	1770	0
392	20240912	134000	311481938	1770	1770	1770	1770	1
393	20240912	133900	311480168	1767	1768	1774	1767	818
394	20240912	133800	310034487	1768	1768	1768	1768	40
395	20240912	133700	309963767	1768	1768	1768	1768	0
396	20240912	133600	309963767	1768	1768	1768	1768	0
397	20240912	133500	309963767	1768	1768	1768	1768	0
398	20240912	133400	309963767	1768	1768	1768	1768	108
399	20240912	133300	309772823	1776	1776	1776	1776	0
400	20240912	133200	309772823	1776	1776	1776	1776	0
401	20240912	133100	309772823	1776	1776	1776	1776	0
402	20240912	133000	309772823	1776	1776	1776	1776	2
403	20240912	132900	309769271	1768	1768	1768	1768	0
404	20240912	132800	309769271	1768	1768	1768	1768	0
405	20240912	132700	309769271	1768	1769	1769	1768	3040
406	20240912	132600	304394540	1769	1769	1769	1769	0
407	20240912	132500	304394540	1769	1769	1769	1769	0
408	20240912	132400	304394540	1769	1769	1769	1769	150
409	20240912	132300	304129190	1776	1776	1776	1776	0
410	20240912	132200	304129190	1776	1776	1776	1776	0
411	20240912	132100	304129190	1776	1776	1776	1776	1
412	20240912	132000	304127414	1769	1769	1769	1769	0
413	20240912	131900	304127414	1769	1769	1769	1769	4
414	20240912	131800	304120338	1769	1769	1769	1769	0
415	20240912	131700	304120338	1769	1777	1777	1769	2300
416	20240912	131600	300051238	1777	1777	1777	1777	0
417	20240912	131500	300051238	1777	1777	1777	1777	31
418	20240912	131400	299996151	1777	1777	1777	1777	63
419	20240912	131300	299884200	1777	1777	1777	1777	0
420	20240912	131200	299884200	1777	1777	1777	1777	6
421	20240912	131100	299873538	1777	1777	1777	1777	0
422	20240912	131000	299873538	1777	1773	1777	1773	3593
423	20240912	130900	293502447	1769	1769	1769	1769	0
424	20240912	130800	293502447	1769	1768	1769	1768	31
425	20240912	130700	293447638	1768	1769	1769	1768	200
426	20240912	130600	293094016	1776	1776	1776	1776	0
427	20240912	130500	293094016	1776	1776	1776	1776	0
428	20240912	130400	293094016	1776	1776	1776	1776	0
429	20240912	130300	293094016	1776	1776	1776	1776	0
430	20240912	130200	293094016	1776	1776	1776	1776	1
431	20240912	130100	293092240	1769	1769	1769	1769	0
432	20240912	130000	293092240	1769	1769	1769	1769	1000
433	20240912	125900	291323240	1777	1769	1777	1769	9
434	20240912	125800	291307311	1769	1769	1769	1769	0
435	20240912	125700	291307311	1769	1779	1779	1769	46
436	20240912	125600	291225497	1769	1769	1769	1769	162
437	20240912	125500	290938919	1779	1779	1779	1779	0
438	20240912	125400	290938919	1779	1779	1779	1779	0
439	20240912	125300	290938919	1779	1779	1779	1779	0
440	20240912	125200	290938919	1779	1771	1779	1770	31
441	20240912	125100	290884021	1779	1771	1779	1771	2
442	20240912	125000	290880471	1779	1777	1779	1777	3
443	20240912	124900	290875137	1777	1779	1779	1777	54
444	20240912	124800	290779172	1779	1768	1779	1768	8
445	20240912	124700	290765017	1779	1778	1779	1778	19
446	20240912	124600	290731234	1778	1774	1778	1774	720
447	20240912	124500	289453808	1774	1774	1774	1774	0
448	20240912	124400	289453808	1774	1774	1774	1774	0
449	20240912	124300	289453808	1774	1774	1774	1774	4
450	20240912	124200	289446712	1774	1774	1774	1774	3
451	20240912	124100	289441390	1774	1774	1774	1774	1
452	20240912	124000	289439616	1768	1768	1768	1768	95
453	20240912	123900	289271656	1774	1774	1774	1774	0
454	20240912	123800	289271656	1774	1774	1774	1774	0
455	20240912	123700	289271656	1774	1774	1774	1774	1
456	20240912	123600	289269882	1768	1768	1768	1768	129
457	20240912	123500	289041810	1774	1774	1774	1774	1
458	20240912	123400	289040036	1768	1768	1768	1768	50
459	20240912	123300	288951636	1768	1768	1768	1768	500
460	20240912	123200	288067636	1768	1768	1768	1768	57
461	20240912	123100	287966860	1769	1769	1769	1769	353
462	20240912	123000	287342403	1774	1774	1774	1774	200
463	20240912	122900	286987603	1775	1775	1775	1775	62
464	20240912	122800	286877553	1775	1775	1775	1775	402
465	20240912	122700	286164003	1775	1774	1775	1774	9
466	20240912	122600	286148029	1775	1775	1775	1775	0
467	20240912	122500	286148029	1775	1775	1775	1775	0
468	20240912	122400	286148029	1775	1775	1775	1775	0
469	20240912	122300	286148029	1775	1775	1775	1775	0
470	20240912	122200	286148029	1775	1775	1775	1775	0
471	20240912	122100	286148029	1775	1775	1775	1775	0
472	20240912	122000	286148029	1775	1775	1775	1775	1
473	20240912	121900	286146254	1768	1768	1768	1768	69
474	20240912	121800	286024262	1768	1768	1768	1768	1
475	20240912	121700	286022494	1775	1775	1775	1775	1000
476	20240912	121600	284247494	1775	1773	1775	1773	500
477	20240912	121500	283359998	1773	1773	1773	1773	100
478	20240912	121400	283182698	1768	1768	1768	1768	0
479	20240912	121300	283182698	1768	1768	1768	1768	44
480	20240912	121200	283104906	1775	1775	1775	1774	100
481	20240912	121100	282927411	1775	1775	1775	1775	0
482	20240912	121000	282927411	1775	1775	1775	1775	230
483	20240912	120900	282519161	1775	1775	1775	1775	0
484	20240912	120800	282519161	1775	1775	1775	1775	1
485	20240912	120700	282517386	1768	1770	1770	1768	300
486	20240912	120600	281986965	1776	1776	1776	1776	0
487	20240912	120500	281986965	1776	1776	1776	1776	4
488	20240912	120400	281979861	1776	1776	1776	1776	1
489	20240912	120300	281978085	1768	1776	1776	1768	149
490	20240912	120200	281714601	1776	1776	1776	1776	0
491	20240912	120100	281714601	1776	1776	1776	1776	0
492	20240912	120000	281714601	1776	1776	1776	1776	0
493	20240912	115900	281714601	1776	1776	1776	1776	0
494	20240912	115800	281714601	1776	1776	1776	1776	0
495	20240912	115700	281714601	1776	1776	1776	1776	1
496	20240912	115600	281712825	1767	1770	1770	1767	184
497	20240912	115500	281387616	1770	1778	1778	1770	396
498	20240912	115400	280686688	1770	1770	1770	1770	0
499	20240912	115300	280686688	1770	1770	1770	1770	487
500	20240912	115200	279824698	1778	1778	1778	1778	0
501	20240912	115100	279824698	1778	1778	1778	1778	0
502	20240912	115000	279824698	1778	1770	1778	1770	1075
503	20240912	114900	277921932	1771	1771	1771	1771	0
504	20240912	114800	277921932	1771	1771	1771	1771	2364
505	20240912	114700	273735288	1779	1779	1779	1779	1
506	20240912	114600	273733509	1779	1779	1779	1779	0
507	20240912	114500	273733509	1779	1779	1779	1779	0
508	20240912	114400	273733509	1779	1779	1779	1779	0
509	20240912	114300	273733509	1779	1775	1779	1775	28
510	20240912	114200	273683805	1779	1779	1779	1779	0
511	20240912	114100	273683805	1779	1779	1779	1779	0
512	20240912	114000	273683805	1779	1779	1779	1779	0
513	20240912	113900	273683805	1779	1779	1779	1779	0
514	20240912	113800	273683805	1779	1779	1779	1779	1
515	20240912	113700	273682026	1771	1772	1772	1771	110
516	20240912	113600	273487209	1779	1779	1779	1779	1
517	20240912	113500	273485430	1770	1775	1775	1770	100
518	20240912	113400	273308420	1779	1779	1779	1779	20
519	20240912	113300	273272840	1778	1778	1778	1778	200
520	20240912	113200	272917240	1779	1779	1779	1779	0
521	20240912	113100	272917240	1779	1779	1779	1779	0
522	20240912	113000	272917240	1779	1779	1779	1779	0
523	20240912	112900	272917240	1779	1779	1779	1779	0
524	20240912	112800	272917240	1779	1779	1779	1779	0
525	20240912	112700	272917240	1779	1775	1779	1775	13
526	20240912	112600	272894138	1777	1776	1777	1776	46
527	20240912	112500	272812441	1775	1775	1775	1775	226
528	20240912	112400	272411291	1775	1775	1775	1775	36
529	20240912	112300	272347391	1775	1770	1775	1770	1034
530	20240912	112200	270517195	1769	1769	1769	1769	632
531	20240912	112100	269399187	1767	1767	1767	1767	0
532	20240912	112000	269399187	1767	1767	1767	1767	9
533	20240912	111900	269383284	1767	1767	1767	1767	14
534	20240912	111800	269358546	1767	1767	1767	1767	28
535	20240912	111700	269309070	1767	1767	1767	1767	13
536	20240912	111600	269286099	1765	1768	1768	1765	3
537	20240912	111500	269280801	1768	1768	1768	1768	200
538	20240912	111400	268927201	1768	1768	1768	1768	1
539	20240912	111300	268925433	1769	1769	1769	1769	0
540	20240912	111200	268925433	1769	1769	1769	1769	0
541	20240912	111100	268925433	1769	1765	1769	1765	11
542	20240912	111000	268906014	1769	1769	1769	1769	0
543	20240912	110900	268906014	1769	1769	1769	1769	0
544	20240912	110800	268906014	1769	1769	1769	1769	0
545	20240912	110700	268906014	1769	1769	1769	1769	27
546	20240912	110600	268858251	1769	1768	1769	1768	105
547	20240912	110500	268672610	1769	1769	1769	1769	0
548	20240912	110400	268672610	1769	1769	1769	1769	202
549	20240912	110300	268315272	1765	1765	1765	1765	9
550	20240912	110200	268299387	1769	1769	1769	1769	0
551	20240912	110100	268299387	1769	1769	1769	1769	0
552	20240912	110000	268299387	1769	1769	1769	1769	0
553	20240912	105900	268299387	1769	1769	1769	1769	0
554	20240912	105800	268299387	1769	1769	1769	1769	105
555	20240912	105700	268113642	1769	1769	1769	1769	0
556	20240912	105600	268113642	1769	1769	1769	1769	1
557	20240912	105500	268111873	1761	1765	1765	1761	203
558	20240912	105400	267754190	1769	1769	1769	1769	0
559	20240912	105300	267754190	1769	1769	1769	1769	33
560	20240912	105200	267695813	1770	1770	1770	1770	148
561	20240912	105100	267433853	1771	1771	1771	1771	0
562	20240912	105000	267433853	1771	1771	1771	1771	0
563	20240912	104900	267433853	1771	1770	1771	1770	81
564	20240912	104800	267290455	1770	1769	1770	1769	51
565	20240912	104700	267200234	1769	1769	1769	1769	19
566	20240912	104600	267166623	1769	1769	1769	1769	2
567	20240912	104500	267163085	1769	1769	1769	1769	0
568	20240912	104400	267163085	1769	1770	1770	1769	21
569	20240912	104300	267125916	1770	1770	1770	1770	26
570	20240912	104200	267079896	1770	1770	1770	1770	37
571	20240912	104100	267014406	1765	1765	1765	1765	0
572	20240912	104000	267014406	1765	1765	1765	1765	10
573	20240912	103900	266996756	1770	1770	1770	1770	7
574	20240912	103800	266984366	1765	1765	1765	1765	0
575	20240912	103700	266984366	1765	1765	1765	1765	0
576	20240912	103600	266984366	1765	1765	1765	1765	10
577	20240912	103500	266966716	1771	1771	1771	1771	0
578	20240912	103400	266966716	1771	1771	1771	1771	1
579	20240912	103300	266964945	1770	1770	1770	1770	93
580	20240912	103200	266800335	1770	1770	1770	1770	0
581	20240912	103100	266800335	1770	1770	1770	1770	0
582	20240912	103000	266800335	1770	1771	1771	1770	28
583	20240912	102900	266750757	1779	1779	1779	1779	1
584	20240912	102800	266748978	1770	1770	1770	1770	1
585	20240912	102700	266747208	1779	1774	1779	1774	62
586	20240912	102600	266637206	1779	1777	1779	1777	100
587	20240912	102500	266459374	1777	1777	1777	1777	1
588	20240912	102400	266457597	1774	1774	1774	1774	358
589	20240912	102300	265822505	1779	1768	1779	1768	1547
590	20240912	102200	263086935	1767	1765	1767	1765	1317
591	20240912	102100	260762093	1765	1765	1765	1765	0
592	20240912	102000	260762093	1765	1765	1765	1765	675
593	20240912	101900	259570718	1765	1758	1766	1758	159
594	20240912	101800	259291086	1766	1766	1766	1758	358
595	20240912	101700	258661081	1760	1760	1766	1760	650
596	20240912	101600	257514789	1766	1762	1766	1760	117
597	20240912	101500	257308661	1768	1762	1768	1762	8330
598	20240912	101400	242631171	1762	1768	1768	1762	1864
599	20240912	101300	239346560	1767	1767	1767	1763	3079
600	20240912	101200	233912476	1765	1767	1770	1765	980
601	20240912	101100	232181272	1770	1772	1772	1767	1813
602	20240912	101000	228972442	1773	1783	1783	1773	1658
603	20240912	100900	226022620	1790	1790	1790	1790	40
604	20240912	100800	225951020	1792	1787	1792	1786	1032
605	20240912	100700	224107756	1790	1781	1790	1779	9025
606	20240912	100600	208006386	1781	1780	1781	1780	202
607	20240912	100500	207646824	1781	1777	1781	1777	83
608	20240912	100400	207499321	1777	1780	1783	1777	131
609	20240912	100300	207265997	1777	1780	1781	1777	30
610	20240912	100200	207212655	1781	1781	1781	1781	2
611	20240912	100100	207209093	1781	1781	1781	1778	727
612	20240912	100000	205916376	1781	1773	1781	1772	359
613	20240912	095900	205280169	1782	1778	1783	1778	666
614	20240912	095800	204094862	1778	1770	1778	1770	430
615	20240912	095700	203331451	1777	1768	1777	1768	432
616	20240912	095600	202565257	1769	1769	1769	1769	2
617	20240912	095500	202561719	1777	1776	1777	1776	260
618	20240912	095400	202099956	1776	1776	1776	1776	0
619	20240912	095300	202099956	1776	1772	1776	1762	770
620	20240912	095200	200737536	1772	1772	1772	1772	0
621	20240912	095100	200737536	1772	1769	1772	1768	1562
622	20240912	095000	197975746	1768	1768	1768	1768	273
623	20240912	094900	197493082	1769	1769	1769	1769	8
624	20240912	094800	197478930	1772	1772	1772	1772	0
625	20240912	094700	197478930	1772	1768	1772	1768	2504
626	20240912	094600	193051854	1760	1768	1768	1760	33
627	20240912	094500	192993534	1768	1768	1768	1768	510
628	20240912	094400	192091854	1768	1775	1775	1768	1987
629	20240912	094300	188568422	1780	1780	1780	1780	17
630	20240912	094200	188538162	1776	1776	1776	1776	50
631	20240912	094100	188449362	1776	1776	1776	1776	23
632	20240912	094000	188408514	1776	1782	1782	1776	319
633	20240912	093900	187841914	1782	1783	1783	1782	2
634	20240912	093800	187838349	1783	1783	1783	1782	34
635	20240912	093700	187777756	1778	1779	1783	1778	1652
636	20240912	093600	184838989	1779	1780	1780	1779	83
637	20240912	093500	184691254	1784	1780	1784	1780	590
638	20240912	093400	183641045	1781	1781	1781	1781	7
639	20240912	093300	183628578	1781	1781	1781	1781	196
640	20240912	093200	183279502	1781	1784	1784	1781	873
641	20240912	093100	181724125	1781	1782	1782	1781	1256
642	20240912	093000	179487134	1786	1782	1786	1782	561
643	20240912	092900	178487428	1782	1783	1783	1781	962
644	20240912	092800	176773204	1783	1789	1789	1782	1216
645	20240912	092700	174605689	1789	1789	1789	1789	395
646	20240912	092600	173899034	1794	1794	1794	1794	1
647	20240912	092500	173897240	1794	1795	1795	1794	2065
648	20240912	092400	170192379	1795	1789	1796	1785	5387
649	20240912	092300	160539572	1787	1794	1794	1787	291
650	20240912	092200	160017673	1794	1788	1795	1783	5385
651	20240912	092100	150405910	1792	1796	1796	1788	1651
652	20240912	092000	147451115	1788	1788	1797	1787	14257
653	20240912	091900	121932303	1788	1783	1788	1780	5062
654	20240912	091800	112909495	1790	1788	1790	1782	8917
655	20240912	091700	96976224	1787	1784	1787	1781	4538
656	20240912	091600	88878857	1779	1772	1782	1761	5050
657	20240912	091500	79916827	1772	1760	1772	1760	13634
658	20240912	091400	55777869	1760	1767	1769	1760	1692
659	20240912	091300	52790874	1759	1767	1767	1759	145
660	20240912	091200	52535466	1771	1771	1771	1771	0
661	20240912	091100	52535466	1771	1771	1771	1771	0
662	20240912	091000	52535466	1771	1765	1771	1765	9245
663	20240912	090900	36165907	1773	1757	1773	1757	159
664	20240912	090800	35886528	1757	1771	1776	1757	1124
665	20240912	090700	33909706	1771	1765	1771	1755	273
666	20240912	090600	33428428	1765	1765	1765	1764	2396
667	20240912	090500	29199819	1777	1769	1779	1764	4446
668	20240912	090400	21328247	1762	1745	1775	1745	8423
669	20240912	090300	6478216	1742	1744	1746	1742	785
670	20240912	090200	5110090	1745	1742	1745	1742	159
671	20240912	090100	4832959	1744	1737	1744	1737	2035
672	20240912	090000	1294332	1736	1735	1736	1735	746