KissMeData/056700/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	193400	214878773	1693	1693	1693	1693	4816
3	20240909	193300	214878773	1693	1693	1693	1693	0
4	20240909	193200	214878773	1693	1693	1693	1693	0
5	20240909	193100	214878773	1693	1693	1693	1693	0
6	20240909	193000	214878773	1693	1693	1693	1693	0
7	20240909	192900	214878773	1693	1693	1693	1693	0
8	20240909	192800	214878773	1693	1693	1693	1693	0
9	20240909	192700	214878773	1693	1693	1693	1693	0
10	20240909	192600	214878773	1693	1693	1693	1693	0
11	20240909	192500	214878773	1693	1693	1693	1693	0
12	20240909	192400	214878773	1693	1693	1693	1693	0
13	20240909	192300	214878773	1693	1693	1693	1693	0
14	20240909	192200	214878773	1693	1693	1693	1693	0
15	20240909	192100	214878773	1693	1693	1693	1693	0
16	20240909	192000	214878773	1693	1693	1693	1693	0
17	20240909	191900	214878773	1693	1693	1693	1693	0
18	20240909	191800	214878773	1693	1693	1693	1693	0
19	20240909	191700	214878773	1693	1693	1693	1693	0
20	20240909	191600	214878773	1693	1693	1693	1693	0
21	20240909	191500	214878773	1693	1693	1693	1693	0
22	20240909	191400	214878773	1693	1693	1693	1693	0
23	20240909	191300	214878773	1693	1693	1693	1693	0
24	20240909	191200	214878773	1693	1693	1693	1693	0
25	20240909	191100	214878773	1693	1693	1693	1693	0
26	20240909	191000	214878773	1693	1693	1693	1693	0
27	20240909	190900	214878773	1693	1693	1693	1693	0
28	20240909	190800	214878773	1693	1693	1693	1693	0
29	20240909	190700	214878773	1693	1693	1693	1693	0
30	20240909	190600	214878773	1693	1693	1693	1693	0
31	20240909	190500	214878773	1693	1693	1693	1693	0
32	20240909	190400	214878773	1693	1693	1693	1693	4816
33	20240909	190300	214878773	1693	1693	1693	1693	0
34	20240909	190200	214878773	1693	1693	1693	1693	0
35	20240909	190100	214878773	1693	1693	1693	1693	0
36	20240909	190000	214878773	1693	1693	1693	1693	0
37	20240909	185900	214878773	1693	1693	1693	1693	0
38	20240909	185800	214878773	1693	1693	1693	1693	0
39	20240909	185700	214878773	1693	1693	1693	1693	0
40	20240909	185600	214878773	1693	1693	1693	1693	0
41	20240909	185500	214878773	1693	1693	1693	1693	0
42	20240909	185400	214878773	1693	1693	1693	1693	0
43	20240909	185300	214878773	1693	1693	1693	1693	0
44	20240909	185200	214878773	1693	1693	1693	1693	0
45	20240909	185100	214878773	1693	1693	1693	1693	0
46	20240909	185000	214878773	1693	1693	1693	1693	0
47	20240909	184900	214878773	1693	1693	1693	1693	0
48	20240909	184800	214878773	1693	1693	1693	1693	0
49	20240909	184700	214878773	1693	1693	1693	1693	0
50	20240909	184600	214878773	1693	1693	1693	1693	0
51	20240909	184500	214878773	1693	1693	1693	1693	0
52	20240909	184400	214878773	1693	1693	1693	1693	0
53	20240909	184300	214878773	1693	1693	1693	1693	0
54	20240909	184200	214878773	1693	1693	1693	1693	0
55	20240909	184100	214878773	1693	1693	1693	1693	0
56	20240909	184000	214878773	1693	1693	1693	1693	0
57	20240909	183900	214878773	1693	1693	1693	1693	0
58	20240909	183800	214878773	1693	1693	1693	1693	0
59	20240909	183700	214878773	1693	1693	1693	1693	0
60	20240909	183600	214878773	1693	1693	1693	1693	0
61	20240909	183500	214878773	1693	1693	1693	1693	0
62	20240909	183400	214878773	1693	1693	1693	1693	4816
63	20240909	183300	214878773	1693	1693	1693	1693	0
64	20240909	183200	214878773	1693	1693	1693	1693	0
65	20240909	183100	214878773	1693	1693	1693	1693	0
66	20240909	183000	214878773	1693	1693	1693	1693	0
67	20240909	182900	214878773	1693	1693	1693	1693	0
68	20240909	182800	214878773	1693	1693	1693	1693	0
69	20240909	182700	214878773	1693	1693	1693	1693	0
70	20240909	182600	214878773	1693	1693	1693	1693	0
71	20240909	182500	214878773	1693	1693	1693	1693	0
72	20240909	182400	214878773	1693	1693	1693	1693	0
73	20240909	182300	214878773	1693	1693	1693	1693	0
74	20240909	182200	214878773	1693	1693	1693	1693	0
75	20240909	182100	214878773	1693	1693	1693	1693	0
76	20240909	182000	214878773	1693	1693	1693	1693	0
77	20240909	181900	214878773	1693	1693	1693	1693	0
78	20240909	181800	214878773	1693	1693	1693	1693	0
79	20240909	181700	214878773	1693	1693	1693	1693	0
80	20240909	181600	214878773	1693	1693	1693	1693	0
81	20240909	181500	214878773	1693	1693	1693	1693	0
82	20240909	181400	214878773	1693	1693	1693	1693	0
83	20240909	181300	214878773	1693	1693	1693	1693	0
84	20240909	181200	214878773	1693	1693	1693	1693	0
85	20240909	181100	214878773	1693	1693	1693	1693	0
86	20240909	181000	214878773	1693	1693	1693	1693	0
87	20240909	180900	214878773	1693	1693	1693	1693	0
88	20240909	180800	214878773	1693	1693	1693	1693	0
89	20240909	180700	214878773	1693	1693	1693	1693	0
90	20240909	180600	214878773	1693	1693	1693	1693	0
91	20240909	180500	214878773	1693	1693	1693	1693	0
92	20240909	180400	214878773	1693	1693	1693	1693	4816
93	20240909	180300	214878773	1693	1693	1693	1693	0
94	20240909	180200	214878773	1693	1693	1693	1693	0
95	20240909	180100	214878773	1693	1693	1693	1693	0
96	20240909	180000	214878773	1693	1693	1693	1693	0
97	20240909	175900	214878773	1693	1693	1693	1693	0
98	20240909	175800	214878773	1693	1693	1693	1693	0
99	20240909	175700	214878773	1693	1693	1693	1693	0
100	20240909	175600	214878773	1693	1693	1693	1693	0
101	20240909	175500	214878773	1693	1693	1693	1693	0
102	20240909	175400	214878773	1693	1693	1693	1693	0
103	20240909	175300	214878773	1693	1693	1693	1693	0
104	20240909	175200	214878773	1693	1693	1693	1693	0
105	20240909	175100	214878773	1693	1693	1693	1693	0
106	20240909	175000	214878773	1693	1693	1693	1693	0
107	20240909	174900	214878773	1693	1693	1693	1693	0
108	20240909	174800	214878773	1693	1693	1693	1693	0
109	20240909	174700	214878773	1693	1693	1693	1693	0
110	20240909	174600	214878773	1693	1693	1693	1693	0
111	20240909	174500	214878773	1693	1693	1693	1693	0
112	20240909	174400	214878773	1693	1693	1693	1693	0
113	20240909	174300	214878773	1693	1693	1693	1693	0
114	20240909	174200	214878773	1693	1693	1693	1693	0
115	20240909	174100	214878773	1693	1693	1693	1693	0
116	20240909	174000	214878773	1693	1693	1693	1693	0
117	20240909	173900	214878773	1693	1693	1693	1693	0
118	20240909	173800	214878773	1693	1693	1693	1693	0
119	20240909	173700	214878773	1693	1693	1693	1693	0
120	20240909	173600	214878773	1693	1693	1693	1693	0
121	20240909	173500	214878773	1693	1693	1693	1693	0
122	20240909	173400	214878773	1693	1693	1693	1693	4816
123	20240909	173300	214878773	1693	1693	1693	1693	0
124	20240909	173200	214878773	1693	1693	1693	1693	0
125	20240909	173100	214878773	1693	1693	1693	1693	0
126	20240909	173000	214878773	1693	1693	1693	1693	0
127	20240909	172900	214878773	1693	1693	1693	1693	0
128	20240909	172800	214878773	1693	1693	1693	1693	0
129	20240909	172700	214878773	1693	1693	1693	1693	0
130	20240909	172600	214878773	1693	1693	1693	1693	0
131	20240909	172500	214878773	1693	1693	1693	1693	0
132	20240909	172400	214878773	1693	1693	1693	1693	0
133	20240909	172300	214878773	1693	1693	1693	1693	0
134	20240909	172200	214878773	1693	1693	1693	1693	0
135	20240909	172100	214878773	1693	1693	1693	1693	0
136	20240909	172000	214878773	1693	1693	1693	1693	0
137	20240909	171900	214878773	1693	1693	1693	1693	0
138	20240909	171800	214878773	1693	1693	1693	1693	0
139	20240909	171700	214878773	1693	1693	1693	1693	0
140	20240909	171600	214878773	1693	1693	1693	1693	0
141	20240909	171500	214878773	1693	1693	1693	1693	0
142	20240909	171400	214878773	1693	1693	1693	1693	0
143	20240909	171300	214878773	1693	1693	1693	1693	0
144	20240909	171200	214878773	1693	1693	1693	1693	0
145	20240909	171100	214878773	1693	1693	1693	1693	0
146	20240909	171000	214878773	1693	1693	1693	1693	0
147	20240909	170900	214878773	1693	1693	1693	1693	0
148	20240909	170800	214878773	1693	1693	1693	1693	0
149	20240909	170700	214878773	1693	1693	1693	1693	0
150	20240909	170600	214878773	1693	1693	1693	1693	0
151	20240909	170500	214878773	1693	1693	1693	1693	0
152	20240909	170400	214878773	1693	1693	1693	1693	4816
153	20240909	170300	214878773	1693	1693	1693	1693	0
154	20240909	170200	214878773	1693	1693	1693	1693	0
155	20240909	170100	214878773	1693	1693	1693	1693	0
156	20240909	170000	214878773	1693	1693	1693	1693	0
157	20240909	165900	214878773	1693	1693	1693	1693	0
158	20240909	165800	214878773	1693	1693	1693	1693	0
159	20240909	165700	214878773	1693	1693	1693	1693	0
160	20240909	165600	214878773	1693	1693	1693	1693	0
161	20240909	165500	214878773	1693	1693	1693	1693	0
162	20240909	165400	214878773	1693	1693	1693	1693	0
163	20240909	165300	214878773	1693	1693	1693	1693	0
164	20240909	165200	214878773	1693	1693	1693	1693	0
165	20240909	165100	214878773	1693	1693	1693	1693	0
166	20240909	165000	214878773	1693	1693	1693	1693	0
167	20240909	164900	214878773	1693	1693	1693	1693	0
168	20240909	164800	214878773	1693	1693	1693	1693	0
169	20240909	164700	214878773	1693	1693	1693	1693	0
170	20240909	164600	214878773	1693	1693	1693	1693	0
171	20240909	164500	214878773	1693	1693	1693	1693	0
172	20240909	164400	214878773	1693	1693	1693	1693	0
173	20240909	164300	214878773	1693	1693	1693	1693	0
174	20240909	164200	214878773	1693	1693	1693	1693	0
175	20240909	164100	214878773	1693	1693	1693	1693	0
176	20240909	164000	214878773	1693	1693	1693	1693	0
177	20240909	163900	214878773	1693	1693	1693	1693	0
178	20240909	163800	214878773	1693	1693	1693	1693	0
179	20240909	163700	214878773	1693	1693	1693	1693	0
180	20240909	163600	214878773	1693	1693	1693	1693	0
181	20240909	163500	214878773	1693	1693	1693	1693	0
182	20240909	163400	214878773	1693	1693	1693	1693	4816
183	20240909	163300	214878773	1693	1693	1693	1693	0
184	20240909	163200	214878773	1693	1693	1693	1693	0
185	20240909	163100	214878773	1693	1693	1693	1693	0
186	20240909	163000	214878773	1693	1693	1693	1693	0
187	20240909	162900	214878773	1693	1693	1693	1693	0
188	20240909	162800	214878773	1693	1693	1693	1693	0
189	20240909	162700	214878773	1693	1693	1693	1693	0
190	20240909	162600	214878773	1693	1693	1693	1693	0
191	20240909	162500	214878773	1693	1693	1693	1693	0
192	20240909	162400	214878773	1693	1693	1693	1693	0
193	20240909	162300	214878773	1693	1693	1693	1693	0
194	20240909	162200	214878773	1693	1693	1693	1693	0
195	20240909	162100	214878773	1693	1693	1693	1693	0
196	20240909	162000	214878773	1693	1693	1693	1693	0
197	20240909	161900	214878773	1693	1693	1693	1693	0
198	20240909	161800	214878773	1693	1693	1693	1693	0
199	20240909	161700	214878773	1693	1693	1693	1693	0
200	20240909	161600	214878773	1693	1693	1693	1693	0
201	20240909	161500	214878773	1693	1693	1693	1693	0
202	20240909	161400	214878773	1693	1693	1693	1693	0
203	20240909	161300	214878773	1693	1693	1693	1693	0
204	20240909	161200	214878773	1693	1693	1693	1693	0
205	20240909	161100	214878773	1693	1693	1693	1693	0
206	20240909	161000	214878773	1693	1693	1693	1693	0
207	20240909	160900	214878773	1693	1693	1693	1693	0
208	20240909	160800	214878773	1693	1693	1693	1693	0
209	20240909	160700	214878773	1693	1693	1693	1693	0
210	20240909	160600	214878773	1693	1693	1693	1693	0
211	20240909	160500	214878773	1693	1693	1693	1693	0
212	20240909	160400	214878773	1693	1693	1693	1693	4816
213	20240909	160300	214878773	1693	1693	1693	1693	0
214	20240909	160200	214878773	1693	1693	1693	1693	0
215	20240909	160100	214878773	1693	1693	1693	1693	0
216	20240909	160000	214878773	1693	1693	1693	1693	0
217	20240909	155900	214878773	1693	1693	1693	1693	0
218	20240909	155800	214878773	1693	1693	1693	1693	0
219	20240909	155700	214878773	1693	1693	1693	1693	0
220	20240909	155600	214878773	1693	1693	1693	1693	0
221	20240909	155500	214878773	1693	1693	1693	1693	0
222	20240909	155400	214878773	1693	1693	1693	1693	0
223	20240909	155300	214878773	1693	1693	1693	1693	0
224	20240909	155200	214878773	1693	1693	1693	1693	0
225	20240909	155100	214878773	1693	1693	1693	1693	0
226	20240909	155000	214878773	1693	1693	1693	1693	0
227	20240909	154900	214878773	1693	1693	1693	1693	0
228	20240909	154800	214878773	1693	1693	1693	1693	0
229	20240909	154700	214878773	1693	1693	1693	1693	0
230	20240909	154600	214878773	1693	1693	1693	1693	0
231	20240909	154500	214878773	1693	1693	1693	1693	0
232	20240909	154400	214878773	1693	1693	1693	1693	0
233	20240909	154300	214878773	1693	1693	1693	1693	0
234	20240909	154200	214878773	1693	1693	1693	1693	0
235	20240909	154100	214878773	1693	1693	1693	1693	0
236	20240909	154000	214878773	1693	1693	1693	1693	0
237	20240909	153900	214878773	1693	1693	1693	1693	0
238	20240909	153800	214878773	1693	1693	1693	1693	0
239	20240909	153700	214878773	1693	1693	1693	1693	0
240	20240909	153600	214878773	1693	1693	1693	1693	0
241	20240909	153500	214878773	1693	1693	1693	1693	0
242	20240909	153400	214878773	1693	1693	1693	1693	4816
243	20240909	153300	214878773	1693	1693	1693	1693	0
244	20240909	153200	214878773	1693	1693	1693	1693	0
245	20240909	153100	214878773	1693	1693	1693	1693	0
246	20240909	153000	214878773	1693	1693	1693	1693	4816
247	20240909	152900	206725285	1700	1700	1700	1700	0
248	20240909	152800	206725285	1700	1700	1700	1700	0
249	20240909	152700	206725285	1700	1700	1700	1700	0
250	20240909	152600	206725285	1700	1700	1700	1700	0
251	20240909	152500	206725285	1700	1700	1700	1700	0
252	20240909	152400	206725285	1700	1700	1700	1700	0
253	20240909	152300	206725285	1700	1700	1700	1700	0
254	20240909	152200	206725285	1700	1700	1700	1700	0
255	20240909	152100	206725285	1700	1700	1700	1700	0
256	20240909	152000	206725285	1700	1700	1700	1700	0
257	20240909	151900	206725285	1700	1693	1700	1693	5650
258	20240909	151800	197149253	1694	1694	1694	1694	0
259	20240909	151700	197149253	1694	1694	1694	1694	0
260	20240909	151600	197149253	1694	1692	1694	1692	600
261	20240909	151500	196133548	1694	1694	1694	1694	0
262	20240909	151400	196133548	1694	1694	1694	1694	0
263	20240909	151300	196133548	1694	1694	1694	1694	0
264	20240909	151200	196133548	1694	1694	1694	1694	0
265	20240909	151100	196133548	1694	1694	1694	1694	0
266	20240909	151000	196133548	1694	1694	1694	1694	0
267	20240909	150900	196133548	1694	1694	1694	1694	0
268	20240909	150800	196133548	1694	1694	1694	1694	0
269	20240909	150700	196133548	1694	1693	1694	1693	50
270	20240909	150600	196048886	1693	1693	1693	1693	0
271	20240909	150500	196048886	1693	1693	1693	1693	0
272	20240909	150400	196048886	1693	1693	1693	1693	0
273	20240909	150300	196048886	1693	1693	1693	1693	0
274	20240909	150200	196048886	1693	1693	1693	1693	0
275	20240909	150100	196048886	1693	1692	1693	1692	187
276	20240909	150000	195732319	1689	1689	1689	1689	0
277	20240909	145900	195732319	1689	1689	1689	1689	0
278	20240909	145800	195732319	1689	1689	1689	1689	0
279	20240909	145700	195732319	1689	1689	1689	1689	0
280	20240909	145600	195732319	1689	1689	1689	1689	0
281	20240909	145500	195732319	1689	1689	1689	1689	0
282	20240909	145400	195732319	1689	1689	1689	1689	0
283	20240909	145300	195732319	1689	1689	1689	1689	0
284	20240909	145200	195732319	1689	1689	1689	1689	0
285	20240909	145100	195732319	1689	1689	1689	1689	0
286	20240909	145000	195732319	1689	1689	1689	1689	0
287	20240909	144900	195732319	1689	1689	1689	1689	0
288	20240909	144800	195732319	1689	1689	1689	1689	1
289	20240909	144700	195730630	1692	1692	1692	1692	1
290	20240909	144600	195728938	1693	1693	1693	1693	0
291	20240909	144500	195728938	1693	1693	1693	1693	0
292	20240909	144400	195728938	1693	1693	1693	1693	0
293	20240909	144300	195728938	1693	1694	1694	1693	16
294	20240909	144200	195701838	1681	1681	1681	1681	0
295	20240909	144100	195701838	1681	1681	1681	1681	1500
296	20240909	144000	193180338	1692	1692	1692	1692	182
297	20240909	143900	192872394	1680	1682	1682	1680	3000
298	20240909	143800	187831992	1700	1700	1700	1700	0
299	20240909	143700	187831992	1700	1700	1700	1700	500
300	20240909	143600	186981992	1703	1703	1703	1703	0
301	20240909	143500	186981992	1703	1703	1703	1703	0
302	20240909	143400	186981992	1703	1703	1703	1703	0
303	20240909	143300	186981992	1703	1703	1703	1703	0
304	20240909	143200	186981992	1703	1703	1703	1703	0
305	20240909	143100	186981992	1703	1703	1703	1703	0
306	20240909	143000	186981992	1703	1703	1703	1703	0
307	20240909	142900	186981992	1703	1703	1703	1703	0
308	20240909	142800	186981992	1703	1681	1703	1680	1789
309	20240909	142700	183961805	1681	1681	1681	1681	0
310	20240909	142600	183961805	1681	1681	1681	1681	0
311	20240909	142500	183961805	1681	1681	1681	1681	0
312	20240909	142400	183961805	1681	1681	1681	1681	0
313	20240909	142300	183961805	1681	1681	1681	1681	0
314	20240909	142200	183961805	1681	1681	1681	1681	0
315	20240909	142100	183961805	1681	1681	1681	1681	0
316	20240909	142000	183961805	1681	1681	1681	1681	0
317	20240909	141900	183961805	1681	1681	1681	1681	0
318	20240909	141800	183961805	1681	1681	1681	1681	0
319	20240909	141700	183961805	1681	1681	1681	1681	0
320	20240909	141600	183961805	1681	1681	1681	1681	0
321	20240909	141500	183961805	1681	1681	1681	1681	20
322	20240909	141400	183928185	1697	1697	1697	1697	0
323	20240909	141300	183928185	1697	1697	1697	1697	0
324	20240909	141200	183928185	1697	1697	1697	1697	0
325	20240909	141100	183928185	1697	1697	1697	1697	300
326	20240909	141000	183419085	1697	1697	1697	1697	0
327	20240909	140900	183419085	1697	1697	1697	1697	0
328	20240909	140800	183419085	1697	1682	1697	1682	290
329	20240909	140700	182930555	1697	1697	1697	1697	0
330	20240909	140600	182930555	1697	1697	1697	1697	0
331	20240909	140500	182930555	1697	1697	1697	1697	0
332	20240909	140400	182930555	1697	1697	1697	1697	0
333	20240909	140300	182930555	1697	1697	1697	1697	0
334	20240909	140200	182930555	1697	1697	1697	1697	0
335	20240909	140100	182930555	1697	1697	1697	1697	0
336	20240909	140000	182930555	1697	1697	1697	1697	0
337	20240909	135900	182930555	1697	1697	1697	1697	0
338	20240909	135800	182930555	1697	1697	1697	1697	0
339	20240909	135700	182930555	1697	1697	1697	1697	0
340	20240909	135600	182930555	1697	1697	1697	1697	0
341	20240909	135500	182930555	1697	1697	1697	1697	0
342	20240909	135400	182930555	1697	1697	1697	1697	2
343	20240909	135300	182927161	1697	1697	1697	1697	0
344	20240909	135200	182927161	1697	1697	1697	1697	0
345	20240909	135100	182927161	1697	1697	1697	1697	0
346	20240909	135000	182927161	1697	1697	1697	1697	5
347	20240909	134900	182918676	1703	1703	1703	1703	0
348	20240909	134800	182918676	1703	1703	1703	1703	2
349	20240909	134700	182915270	1703	1703	1703	1703	0
350	20240909	134600	182915270	1703	1703	1703	1703	0
351	20240909	134500	182915270	1703	1703	1703	1703	0
352	20240909	134400	182915270	1703	1703	1703	1703	0
353	20240909	134300	182915270	1703	1703	1703	1703	0
354	20240909	134200	182915270	1703	1703	1703	1703	2
355	20240909	134100	182911864	1707	1707	1707	1707	0
356	20240909	134000	182911864	1707	1707	1707	1707	0
357	20240909	133900	182911864	1707	1707	1707	1707	0
358	20240909	133800	182911864	1707	1707	1707	1707	0
359	20240909	133700	182911864	1707	1707	1707	1707	0
360	20240909	133600	182911864	1707	1707	1707	1707	2
361	20240909	133500	182908450	1707	1707	1707	1707	0
362	20240909	133400	182908450	1707	1707	1707	1707	0
363	20240909	133300	182908450	1707	1707	1707	1707	0
364	20240909	133200	182908450	1707	1707	1707	1707	0
365	20240909	133100	182908450	1707	1707	1707	1707	0
366	20240909	133000	182908450	1707	1707	1707	1707	2
367	20240909	132900	182905036	1707	1689	1707	1689	5418
368	20240909	132800	173735815	1689	1689	1689	1689	893
369	20240909	132700	172227538	1689	1689	1689	1689	0
370	20240909	132600	172227538	1689	1689	1689	1689	0
371	20240909	132500	172227538	1689	1689	1689	1689	0
372	20240909	132400	172227538	1689	1689	1689	1689	2
373	20240909	132300	172224160	1689	1688	1689	1688	101
374	20240909	132200	172053575	1688	1688	1688	1688	1
375	20240909	132100	172051887	1688	1688	1688	1688	23
376	20240909	132000	172013063	1688	1688	1688	1688	0
377	20240909	131900	172013063	1688	1688	1688	1688	0
378	20240909	131800	172013063	1688	1688	1688	1688	2
379	20240909	131700	172009687	1688	1688	1688	1688	0
380	20240909	131600	172009687	1688	1688	1688	1688	0
381	20240909	131500	172009687	1688	1688	1688	1688	0
382	20240909	131400	172009687	1688	1688	1688	1688	0
383	20240909	131300	172009687	1688	1688	1688	1688	0
384	20240909	131200	172009687	1688	1688	1688	1688	2
385	20240909	131100	172006311	1688	1688	1688	1688	0
386	20240909	131000	172006311	1688	1688	1688	1688	0
387	20240909	130900	172006311	1688	1688	1688	1688	0
388	20240909	130800	172006311	1688	1688	1688	1688	0
389	20240909	130700	172006311	1688	1688	1688	1688	0
390	20240909	130600	172006311	1688	1688	1688	1688	2
391	20240909	130500	172002935	1688	1684	1688	1684	400
392	20240909	130400	171329065	1683	1681	1683	1681	234
393	20240909	130300	170935326	1680	1680	1680	1680	0
394	20240909	130200	170935326	1680	1680	1680	1680	1747
395	20240909	130100	168000366	1680	1680	1680	1680	0
396	20240909	130000	168000366	1680	1680	1680	1680	32
397	20240909	125900	167946606	1680	1680	1680	1680	0
398	20240909	125800	167946606	1680	1680	1680	1680	0
399	20240909	125700	167946606	1680	1680	1680	1680	0
400	20240909	125600	167946606	1680	1680	1680	1680	392
401	20240909	125500	167288046	1680	1680	1680	1680	0
402	20240909	125400	167288046	1680	1680	1680	1680	2
403	20240909	125300	167284686	1680	1676	1680	1676	1421
404	20240909	125200	164898959	1676	1676	1676	1676	0
405	20240909	125100	164898959	1676	1676	1676	1676	0
406	20240909	125000	164898959	1676	1676	1676	1676	0
407	20240909	124900	164898959	1676	1676	1676	1676	0
408	20240909	124800	164898959	1676	1676	1676	1676	2
409	20240909	124700	164895607	1676	1676	1676	1676	0
410	20240909	124600	164895607	1676	1676	1676	1676	0
411	20240909	124500	164895607	1676	1676	1676	1676	0
412	20240909	124400	164895607	1676	1676	1676	1676	0
413	20240909	124300	164895607	1676	1676	1676	1676	1
414	20240909	124200	164893931	1672	1672	1672	1672	1708
415	20240909	124100	162038155	1670	1670	1670	1670	0
416	20240909	124000	162038155	1670	1670	1670	1670	0
417	20240909	123900	162038155	1670	1670	1670	1670	0
418	20240909	123800	162038155	1670	1670	1670	1670	0
419	20240909	123700	162038155	1670	1670	1670	1670	30
420	20240909	123600	161988055	1672	1672	1672	1672	2
421	20240909	123500	161984711	1672	1672	1672	1672	0
422	20240909	123400	161984711	1672	1672	1672	1672	0
423	20240909	123300	161984711	1672	1672	1672	1672	0
424	20240909	123200	161984711	1672	1672	1672	1672	0
425	20240909	123100	161984711	1672	1662	1672	1662	62
426	20240909	123000	161881487	1661	1672	1672	1661	1446
427	20240909	122900	159478271	1663	1663	1663	1663	0
428	20240909	122800	159478271	1663	1663	1663	1663	500
429	20240909	122700	158646771	1661	1666	1666	1661	2103
430	20240909	122600	155149838	1678	1678	1678	1678	0
431	20240909	122500	155149838	1678	1678	1678	1678	0
432	20240909	122400	155149838	1678	1678	1678	1678	2
433	20240909	122300	155146482	1678	1678	1678	1678	0
434	20240909	122200	155146482	1678	1678	1678	1678	0
435	20240909	122100	155146482	1678	1678	1678	1678	0
436	20240909	122000	155146482	1678	1678	1678	1678	0
437	20240909	121900	155146482	1678	1678	1678	1678	0
438	20240909	121800	155146482	1678	1678	1678	1678	2
439	20240909	121700	155143126	1678	1678	1678	1678	0
440	20240909	121600	155143126	1678	1678	1678	1678	0
441	20240909	121500	155143126	1678	1678	1678	1678	0
442	20240909	121400	155143126	1678	1678	1678	1678	0
443	20240909	121300	155143126	1678	1678	1678	1678	0
444	20240909	121200	155143126	1678	1678	1678	1678	2
445	20240909	121100	155139770	1678	1678	1678	1678	0
446	20240909	121000	155139770	1678	1678	1678	1678	0
447	20240909	120900	155139770	1678	1678	1678	1678	0
448	20240909	120800	155139770	1678	1678	1678	1678	0
449	20240909	120700	155139770	1678	1678	1678	1678	0
450	20240909	120600	155139770	1678	1678	1678	1678	2
451	20240909	120500	155136414	1678	1678	1678	1678	0
452	20240909	120400	155136414	1678	1678	1678	1678	0
453	20240909	120300	155136414	1678	1678	1678	1678	0
454	20240909	120200	155136414	1678	1678	1678	1678	0
455	20240909	120100	155136414	1678	1678	1678	1678	0
456	20240909	120000	155136414	1678	1678	1678	1678	2
457	20240909	115900	155133058	1678	1678	1678	1678	0
458	20240909	115800	155133058	1678	1678	1678	1678	0
459	20240909	115700	155133058	1678	1678	1678	1678	0
460	20240909	115600	155133058	1678	1678	1678	1678	0
461	20240909	115500	155133058	1678	1678	1678	1678	0
462	20240909	115400	155133058	1678	1678	1678	1678	2
463	20240909	115300	155129702	1679	1679	1679	1679	0
464	20240909	115200	155129702	1679	1679	1679	1679	0
465	20240909	115100	155129702	1679	1679	1679	1679	0
466	20240909	115000	155129702	1679	1679	1679	1679	0
467	20240909	114900	155129702	1679	1679	1679	1679	0
468	20240909	114800	155129702	1679	1679	1679	1679	2
469	20240909	114700	155126344	1679	1679	1679	1679	0
470	20240909	114600	155126344	1679	1679	1679	1679	595
471	20240909	114500	154127339	1679	1679	1679	1679	0
472	20240909	114400	154127339	1679	1679	1679	1679	0
473	20240909	114300	154127339	1679	1678	1679	1678	218
474	20240909	114200	153761507	1677	1677	1677	1677	2
475	20240909	114100	153758153	1679	1679	1679	1679	0
476	20240909	114000	153758153	1679	1679	1679	1679	0
477	20240909	113900	153758153	1679	1679	1679	1679	0
478	20240909	113800	153758153	1679	1679	1679	1679	0
479	20240909	113700	153758153	1679	1679	1679	1679	0
480	20240909	113600	153758153	1679	1679	1679	1679	2
481	20240909	113500	153754795	1680	1680	1680	1680	0
482	20240909	113400	153754795	1680	1680	1680	1680	0
483	20240909	113300	153754795	1680	1680	1680	1680	0
484	20240909	113200	153754795	1680	1680	1680	1680	0
485	20240909	113100	153754795	1680	1674	1680	1674	200
486	20240909	113000	153419325	1674	1674	1674	1674	3
487	20240909	112900	153414303	1674	1674	1674	1674	0
488	20240909	112800	153414303	1674	1661	1674	1661	1500
489	20240909	112700	150920359	1661	1660	1661	1660	30
490	20240909	112600	150870556	1660	1641	1660	1639	2604
491	20240909	112500	146594858	1638	1641	1641	1638	5001
492	20240909	112400	138403214	1646	1639	1646	1636	2170
493	20240909	112300	134852088	1641	1651	1651	1640	5348
494	20240909	112200	126066130	1662	1662	1662	1662	0
495	20240909	112100	126066130	1662	1662	1662	1662	0
496	20240909	112000	126066130	1662	1662	1662	1662	0
497	20240909	111900	126066130	1662	1662	1662	1662	0
498	20240909	111800	126066130	1662	1662	1662	1662	2
499	20240909	111700	126062806	1662	1659	1662	1659	500
500	20240909	111600	125232752	1659	1659	1659	1659	0
501	20240909	111500	125232752	1659	1659	1659	1659	0
502	20240909	111400	125232752	1659	1659	1659	1659	0
503	20240909	111300	125232752	1659	1659	1659	1659	0
504	20240909	111200	125232752	1659	1659	1659	1659	2
505	20240909	111100	125229434	1662	1662	1662	1662	0
506	20240909	111000	125229434	1662	1662	1662	1662	0
507	20240909	110900	125229434	1662	1662	1662	1662	0
508	20240909	110800	125229434	1662	1662	1662	1662	0
509	20240909	110700	125229434	1662	1662	1662	1662	0
510	20240909	110600	125229434	1662	1662	1662	1662	2
511	20240909	110500	125226110	1662	1662	1662	1662	0
512	20240909	110400	125226110	1662	1662	1662	1662	0
513	20240909	110300	125226110	1662	1662	1662	1662	0
514	20240909	110200	125226110	1662	1662	1662	1662	0
515	20240909	110100	125226110	1662	1662	1662	1662	0
516	20240909	110000	125226110	1662	1662	1662	1662	2
517	20240909	105900	125222786	1662	1662	1662	1662	0
518	20240909	105800	125222786	1662	1662	1662	1662	0
519	20240909	105700	125222786	1662	1662	1662	1662	0
520	20240909	105600	125222786	1662	1662	1662	1662	0
521	20240909	105500	125222786	1662	1662	1662	1662	0
522	20240909	105400	125222786	1662	1662	1662	1662	0
523	20240909	105300	125222786	1662	1662	1662	1662	0
524	20240909	105200	125222786	1662	1662	1662	1662	0
525	20240909	105100	125222786	1662	1662	1662	1662	0
526	20240909	105000	125222786	1662	1662	1662	1662	0
527	20240909	104900	125222786	1662	1662	1662	1662	0
528	20240909	104800	125222786	1662	1662	1662	1662	0
529	20240909	104700	125222786	1662	1662	1662	1662	0
530	20240909	104600	125222786	1662	1662	1662	1662	0
531	20240909	104500	125222786	1662	1662	1662	1662	30
532	20240909	104400	125172926	1660	1660	1660	1660	3000
533	20240909	104300	120192926	1662	1662	1662	1662	0
534	20240909	104200	120192926	1662	1662	1662	1662	0
535	20240909	104100	120192926	1662	1662	1662	1662	0
536	20240909	104000	120192926	1662	1662	1662	1662	0
537	20240909	103900	120192926	1662	1662	1662	1662	0
538	20240909	103800	120192926	1662	1662	1662	1662	0
539	20240909	103700	120192926	1662	1662	1662	1662	481
540	20240909	103600	119393504	1644	1644	1644	1644	0
541	20240909	103500	119393504	1644	1644	1644	1644	0
542	20240909	103400	119393504	1644	1644	1644	1644	50
543	20240909	103300	119311304	1656	1656	1656	1656	0
544	20240909	103200	119311304	1656	1656	1656	1656	0
545	20240909	103100	119311304	1656	1650	1656	1650	300
546	20240909	103000	118814510	1640	1646	1646	1640	3145
547	20240909	102900	113652570	1646	1646	1646	1646	0
548	20240909	102800	113652570	1646	1646	1646	1646	0
549	20240909	102700	113652570	1646	1646	1646	1646	0
550	20240909	102600	113652570	1646	1646	1646	1646	0
551	20240909	102500	113652570	1646	1636	1646	1636	2
552	20240909	102400	113649288	1636	1643	1643	1636	8905
553	20240909	102300	99067885	1644	1654	1655	1644	177
554	20240909	102200	98776668	1645	1648	1648	1645	13000
555	20240909	102100	77380435	1648	1658	1658	1648	1010
556	20240909	102000	75714705	1658	1658	1658	1658	1
557	20240909	101900	75713047	1648	1651	1651	1648	4447
558	20240909	101800	68374165	1652	1654	1654	1652	1968
559	20240909	101700	65122005	1680	1680	1680	1680	0
560	20240909	101600	65122005	1680	1680	1680	1680	0
561	20240909	101500	65122005	1680	1680	1680	1680	0
562	20240909	101400	65122005	1680	1680	1680	1680	0
563	20240909	101300	65122005	1680	1680	1680	1680	0
564	20240909	101200	65122005	1680	1680	1680	1680	0
565	20240909	101100	65122005	1680	1672	1680	1672	1011
566	20240909	101000	63428365	1670	1670	1670	1670	0
567	20240909	100900	63428365	1670	1670	1670	1670	0
568	20240909	100800	63428365	1670	1666	1670	1666	70
569	20240909	100700	63311515	1652	1653	1653	1652	2000
570	20240909	100600	60007497	1666	1666	1666	1666	0
571	20240909	100500	60007497	1666	1666	1666	1666	0
572	20240909	100400	60007497	1666	1666	1666	1666	0
573	20240909	100300	60007497	1666	1666	1666	1666	0
574	20240909	100200	60007497	1666	1666	1666	1666	0
575	20240909	100100	60007497	1666	1666	1666	1666	0
576	20240909	100000	60007497	1666	1666	1666	1666	0
577	20240909	095900	60007497	1666	1666	1666	1666	0
578	20240909	095800	60007497	1666	1666	1666	1666	0
579	20240909	095700	60007497	1666	1666	1666	1666	0
580	20240909	095600	60007497	1666	1666	1666	1666	51
581	20240909	095500	59922531	1663	1654	1663	1653	2847
582	20240909	095400	55212573	1662	1662	1662	1662	0
583	20240909	095300	55212573	1662	1662	1662	1662	0
584	20240909	095200	55212573	1662	1662	1662	1662	0
585	20240909	095100	55212573	1662	1662	1662	1662	0
586	20240909	095000	55212573	1662	1662	1662	1662	1
587	20240909	094900	55210911	1662	1662	1662	1662	0
588	20240909	094800	55210911	1662	1662	1662	1662	0
589	20240909	094700	55210911	1662	1662	1662	1662	0
590	20240909	094600	55210911	1662	1662	1662	1662	0
591	20240909	094500	55210911	1662	1662	1662	1662	0
592	20240909	094400	55210911	1662	1662	1662	1662	1
593	20240909	094300	55209249	1662	1662	1662	1662	0
594	20240909	094200	55209249	1662	1662	1662	1662	1
595	20240909	094100	55207587	1662	1662	1662	1662	1
596	20240909	094000	55205925	1662	1662	1662	1662	0
597	20240909	093900	55205925	1662	1662	1662	1662	1
598	20240909	093800	55204263	1650	1650	1650	1650	0
599	20240909	093700	55204263	1650	1650	1650	1650	0
600	20240909	093600	55204263	1650	1650	1650	1650	0
601	20240909	093500	55204263	1650	1650	1650	1650	0
602	20240909	093400	55204263	1650	1650	1650	1650	0
603	20240909	093300	55204263	1650	1650	1650	1650	0
604	20240909	093200	55204263	1650	1662	1662	1650	634
605	20240909	093100	54152809	1662	1661	1662	1661	60
606	20240909	093000	54053148	1661	1661	1661	1661	15
607	20240909	092900	54028233	1661	1658	1661	1658	703
608	20240909	092800	52862614	1658	1656	1661	1656	1026
609	20240909	092700	51162193	1656	1650	1656	1649	1001
610	20240909	092600	49511037	1659	1659	1659	1659	1
611	20240909	092500	49509378	1649	1667	1677	1649	2043
612	20240909	092400	46136872	1667	1667	1667	1650	1699
613	20240909	092300	43331667	1646	1660	1660	1646	1200
614	20240909	092200	41341533	1667	1667	1667	1667	0
615	20240909	092100	41341533	1667	1667	1667	1667	100
616	20240909	092000	41174833	1667	1667	1667	1667	0
617	20240909	091900	41174833	1667	1667	1667	1667	0
618	20240909	091800	41174833	1667	1667	1667	1667	400
619	20240909	091700	40508033	1667	1667	1667	1667	0
620	20240909	091600	40508033	1667	1667	1667	1667	0
621	20240909	091500	40508033	1667	1659	1667	1659	1001
622	20240909	091400	38843182	1661	1661	1661	1661	0
623	20240909	091300	38843182	1661	1661	1661	1661	1
624	20240909	091200	38841521	1650	1656	1656	1650	2400
625	20240909	091100	34877929	1663	1663	1663	1663	1
626	20240909	091000	34876266	1663	1651	1663	1651	291
627	20240909	090900	34394733	1650	1650	1650	1650	0
628	20240909	090800	34394733	1650	1656	1656	1650	1639
629	20240909	090700	31684863	1650	1661	1661	1650	17056
630	20240909	090600	3521475	1694	1694	1694	1694	0
631	20240909	090500	3521475	1694	1694	1694	1694	0
632	20240909	090400	3521475	1694	1694	1694	1694	0
633	20240909	090300	3521475	1694	1694	1694	1694	0
634	20240909	090200	3521475	1694	1698	1698	1694	33
635	20240909	090100	3465449	1651	1651	1651	1651	0
636	20240909	090000	3465449	1651	1651	1651	1651	2099