KissMeData/226340/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	204000	822403991	1770	1770	1770	1770	11403
3	20240906	203900	822403991	1770	1770	1770	1770	0
4	20240906	203800	822403991	1770	1770	1770	1770	0
5	20240906	203700	822403991	1770	1770	1770	1770	0
6	20240906	203600	822403991	1770	1770	1770	1770	0
7	20240906	203500	822403991	1770	1770	1770	1770	0
8	20240906	203400	822403991	1770	1770	1770	1770	0
9	20240906	203300	822403991	1770	1770	1770	1770	0
10	20240906	203200	822403991	1770	1770	1770	1770	0
11	20240906	203100	822403991	1770	1770	1770	1770	0
12	20240906	203000	822403991	1770	1770	1770	1770	0
13	20240906	202900	822403991	1770	1770	1770	1770	0
14	20240906	202800	822403991	1770	1770	1770	1770	0
15	20240906	202700	822403991	1770	1770	1770	1770	0
16	20240906	202600	822403991	1770	1770	1770	1770	0
17	20240906	202500	822403991	1770	1770	1770	1770	0
18	20240906	202400	822403991	1770	1770	1770	1770	0
19	20240906	202300	822403991	1770	1770	1770	1770	0
20	20240906	202200	822403991	1770	1770	1770	1770	0
21	20240906	202100	822403991	1770	1770	1770	1770	0
22	20240906	202000	822403991	1770	1770	1770	1770	0
23	20240906	201900	822403991	1770	1770	1770	1770	0
24	20240906	201800	822403991	1770	1770	1770	1770	0
25	20240906	201700	822403991	1770	1770	1770	1770	0
26	20240906	201600	822403991	1770	1770	1770	1770	0
27	20240906	201500	822403991	1770	1770	1770	1770	0
28	20240906	201400	822403991	1770	1770	1770	1770	0
29	20240906	201300	822403991	1770	1770	1770	1770	0
30	20240906	201200	822403991	1770	1770	1770	1770	0
31	20240906	201100	822403991	1770	1770	1770	1770	0
32	20240906	201000	822403991	1770	1770	1770	1770	11403
33	20240906	200900	822403991	1770	1770	1770	1770	0
34	20240906	200800	822403991	1770	1770	1770	1770	0
35	20240906	200700	822403991	1770	1770	1770	1770	0
36	20240906	200600	822403991	1770	1770	1770	1770	0
37	20240906	200500	822403991	1770	1770	1770	1770	0
38	20240906	200400	822403991	1770	1770	1770	1770	0
39	20240906	200300	822403991	1770	1770	1770	1770	0
40	20240906	200200	822403991	1770	1770	1770	1770	0
41	20240906	200100	822403991	1770	1770	1770	1770	0
42	20240906	200000	822403991	1770	1770	1770	1770	0
43	20240906	195900	822403991	1770	1770	1770	1770	0
44	20240906	195800	822403991	1770	1770	1770	1770	0
45	20240906	195700	822403991	1770	1770	1770	1770	0
46	20240906	195600	822403991	1770	1770	1770	1770	0
47	20240906	195500	822403991	1770	1770	1770	1770	0
48	20240906	195400	822403991	1770	1770	1770	1770	0
49	20240906	195300	822403991	1770	1770	1770	1770	0
50	20240906	195200	822403991	1770	1770	1770	1770	0
51	20240906	195100	822403991	1770	1770	1770	1770	0
52	20240906	195000	822403991	1770	1770	1770	1770	0
53	20240906	194900	822403991	1770	1770	1770	1770	0
54	20240906	194800	822403991	1770	1770	1770	1770	0
55	20240906	194700	822403991	1770	1770	1770	1770	0
56	20240906	194600	822403991	1770	1770	1770	1770	0
57	20240906	194500	822403991	1770	1770	1770	1770	0
58	20240906	194400	822403991	1770	1770	1770	1770	0
59	20240906	194300	822403991	1770	1770	1770	1770	0
60	20240906	194200	822403991	1770	1770	1770	1770	0
61	20240906	194100	822403991	1770	1770	1770	1770	0
62	20240906	194000	822403991	1770	1770	1770	1770	11403
63	20240906	193900	822403991	1770	1770	1770	1770	0
64	20240906	193800	822403991	1770	1770	1770	1770	0
65	20240906	193700	822403991	1770	1770	1770	1770	0
66	20240906	193600	822403991	1770	1770	1770	1770	0
67	20240906	193500	822403991	1770	1770	1770	1770	0
68	20240906	193400	822403991	1770	1770	1770	1770	0
69	20240906	193300	822403991	1770	1770	1770	1770	0
70	20240906	193200	822403991	1770	1770	1770	1770	0
71	20240906	193100	822403991	1770	1770	1770	1770	0
72	20240906	193000	822403991	1770	1770	1770	1770	0
73	20240906	192900	822403991	1770	1770	1770	1770	0
74	20240906	192800	822403991	1770	1770	1770	1770	0
75	20240906	192700	822403991	1770	1770	1770	1770	0
76	20240906	192600	822403991	1770	1770	1770	1770	0
77	20240906	192500	822403991	1770	1770	1770	1770	0
78	20240906	192400	822403991	1770	1770	1770	1770	0
79	20240906	192300	822403991	1770	1770	1770	1770	0
80	20240906	192200	822403991	1770	1770	1770	1770	0
81	20240906	192100	822403991	1770	1770	1770	1770	0
82	20240906	192000	822403991	1770	1770	1770	1770	0
83	20240906	191900	822403991	1770	1770	1770	1770	0
84	20240906	191800	822403991	1770	1770	1770	1770	0
85	20240906	191700	822403991	1770	1770	1770	1770	0
86	20240906	191600	822403991	1770	1770	1770	1770	0
87	20240906	191500	822403991	1770	1770	1770	1770	0
88	20240906	191400	822403991	1770	1770	1770	1770	0
89	20240906	191300	822403991	1770	1770	1770	1770	0
90	20240906	191200	822403991	1770	1770	1770	1770	0
91	20240906	191100	822403991	1770	1770	1770	1770	0
92	20240906	191000	822403991	1770	1770	1770	1770	11403
93	20240906	190900	822403991	1770	1770	1770	1770	0
94	20240906	190800	822403991	1770	1770	1770	1770	0
95	20240906	190700	822403991	1770	1770	1770	1770	0
96	20240906	190600	822403991	1770	1770	1770	1770	0
97	20240906	190500	822403991	1770	1770	1770	1770	0
98	20240906	190400	822403991	1770	1770	1770	1770	0
99	20240906	190300	822403991	1770	1770	1770	1770	0
100	20240906	190200	822403991	1770	1770	1770	1770	0
101	20240906	190100	822403991	1770	1770	1770	1770	0
102	20240906	190000	822403991	1770	1770	1770	1770	0
103	20240906	185900	822403991	1770	1770	1770	1770	0
104	20240906	185800	822403991	1770	1770	1770	1770	0
105	20240906	185700	822403991	1770	1770	1770	1770	0
106	20240906	185600	822403991	1770	1770	1770	1770	0
107	20240906	185500	822403991	1770	1770	1770	1770	0
108	20240906	185400	822403991	1770	1770	1770	1770	0
109	20240906	185300	822403991	1770	1770	1770	1770	0
110	20240906	185200	822403991	1770	1770	1770	1770	0
111	20240906	185100	822403991	1770	1770	1770	1770	0
112	20240906	185000	822403991	1770	1770	1770	1770	0
113	20240906	184900	822403991	1770	1770	1770	1770	0
114	20240906	184800	822403991	1770	1770	1770	1770	0
115	20240906	184700	822403991	1770	1770	1770	1770	0
116	20240906	184600	822403991	1770	1770	1770	1770	0
117	20240906	184500	822403991	1770	1770	1770	1770	0
118	20240906	184400	822403991	1770	1770	1770	1770	0
119	20240906	184300	822403991	1770	1770	1770	1770	0
120	20240906	184200	822403991	1770	1770	1770	1770	0
121	20240906	184100	822403991	1770	1770	1770	1770	0
122	20240906	184000	822403991	1770	1770	1770	1770	11403
123	20240906	183900	822403991	1770	1770	1770	1770	0
124	20240906	183800	822403991	1770	1770	1770	1770	0
125	20240906	183700	822403991	1770	1770	1770	1770	0
126	20240906	183600	822403991	1770	1770	1770	1770	0
127	20240906	183500	822403991	1770	1770	1770	1770	0
128	20240906	183400	822403991	1770	1770	1770	1770	0
129	20240906	183300	822403991	1770	1770	1770	1770	0
130	20240906	183200	822403991	1770	1770	1770	1770	0
131	20240906	183100	822403991	1770	1770	1770	1770	0
132	20240906	183000	822403991	1770	1770	1770	1770	0
133	20240906	182900	822403991	1770	1770	1770	1770	0
134	20240906	182800	822403991	1770	1770	1770	1770	0
135	20240906	182700	822403991	1770	1770	1770	1770	0
136	20240906	182600	822403991	1770	1770	1770	1770	0
137	20240906	182500	822403991	1770	1770	1770	1770	0
138	20240906	182400	822403991	1770	1770	1770	1770	0
139	20240906	182300	822403991	1770	1770	1770	1770	0
140	20240906	182200	822403991	1770	1770	1770	1770	0
141	20240906	182100	822403991	1770	1770	1770	1770	0
142	20240906	182000	822403991	1770	1770	1770	1770	0
143	20240906	181900	822403991	1770	1770	1770	1770	0
144	20240906	181800	822403991	1770	1770	1770	1770	0
145	20240906	181700	822403991	1770	1770	1770	1770	0
146	20240906	181600	822403991	1770	1770	1770	1770	0
147	20240906	181500	822403991	1770	1770	1770	1770	0
148	20240906	181400	822403991	1770	1770	1770	1770	0
149	20240906	181300	822403991	1770	1770	1770	1770	0
150	20240906	181200	822403991	1770	1770	1770	1770	0
151	20240906	181100	822403991	1770	1770	1770	1770	0
152	20240906	181000	822403991	1770	1770	1770	1770	11403
153	20240906	180900	822403991	1770	1770	1770	1770	0
154	20240906	180800	822403991	1770	1770	1770	1770	0
155	20240906	180700	822403991	1770	1770	1770	1770	0
156	20240906	180600	822403991	1770	1770	1770	1770	0
157	20240906	180500	822403991	1770	1770	1770	1770	0
158	20240906	180400	822403991	1770	1770	1770	1770	0
159	20240906	180300	822403991	1770	1770	1770	1770	0
160	20240906	180200	822403991	1770	1770	1770	1770	0
161	20240906	180100	822403991	1770	1770	1770	1770	0
162	20240906	180000	822403991	1770	1770	1770	1770	0
163	20240906	175900	822403991	1770	1770	1770	1770	0
164	20240906	175800	822403991	1770	1770	1770	1770	0
165	20240906	175700	822403991	1770	1770	1770	1770	0
166	20240906	175600	822403991	1770	1770	1770	1770	0
167	20240906	175500	822403991	1770	1770	1770	1770	0
168	20240906	175400	822403991	1770	1770	1770	1770	0
169	20240906	175300	822403991	1770	1770	1770	1770	0
170	20240906	175200	822403991	1770	1770	1770	1770	0
171	20240906	175100	822403991	1770	1770	1770	1770	0
172	20240906	175000	822403991	1770	1770	1770	1770	0
173	20240906	174900	822403991	1770	1770	1770	1770	0
174	20240906	174800	822403991	1770	1770	1770	1770	0
175	20240906	174700	822403991	1770	1770	1770	1770	0
176	20240906	174600	822403991	1770	1770	1770	1770	0
177	20240906	174500	822403991	1770	1770	1770	1770	0
178	20240906	174400	822403991	1770	1770	1770	1770	0
179	20240906	174300	822403991	1770	1770	1770	1770	0
180	20240906	174200	822403991	1770	1770	1770	1770	0
181	20240906	174100	822403991	1770	1770	1770	1770	0
182	20240906	174000	822403991	1770	1770	1770	1770	11403
183	20240906	173900	822403991	1770	1770	1770	1770	0
184	20240906	173800	822403991	1770	1770	1770	1770	0
185	20240906	173700	822403991	1770	1770	1770	1770	0
186	20240906	173600	822403991	1770	1770	1770	1770	0
187	20240906	173500	822403991	1770	1770	1770	1770	0
188	20240906	173400	822403991	1770	1770	1770	1770	0
189	20240906	173300	822403991	1770	1770	1770	1770	0
190	20240906	173200	822403991	1770	1770	1770	1770	0
191	20240906	173100	822403991	1770	1770	1770	1770	0
192	20240906	173000	822403991	1770	1770	1770	1770	0
193	20240906	172900	822403991	1770	1770	1770	1770	0
194	20240906	172800	822403991	1770	1770	1770	1770	0
195	20240906	172700	822403991	1770	1770	1770	1770	0
196	20240906	172600	822403991	1770	1770	1770	1770	0
197	20240906	172500	822403991	1770	1770	1770	1770	0
198	20240906	172400	822403991	1770	1770	1770	1770	0
199	20240906	172300	822403991	1770	1770	1770	1770	0
200	20240906	172200	822403991	1770	1770	1770	1770	0
201	20240906	172100	822403991	1770	1770	1770	1770	0
202	20240906	172000	822403991	1770	1770	1770	1770	0
203	20240906	171900	822403991	1770	1770	1770	1770	0
204	20240906	171800	822403991	1770	1770	1770	1770	0
205	20240906	171700	822403991	1770	1770	1770	1770	0
206	20240906	171600	822403991	1770	1770	1770	1770	0
207	20240906	171500	822403991	1770	1770	1770	1770	0
208	20240906	171400	822403991	1770	1770	1770	1770	0
209	20240906	171300	822403991	1770	1770	1770	1770	0
210	20240906	171200	822403991	1770	1770	1770	1770	0
211	20240906	171100	822403991	1770	1770	1770	1770	0
212	20240906	171000	822403991	1770	1770	1770	1770	11403
213	20240906	170900	822403991	1770	1770	1770	1770	0
214	20240906	170800	822403991	1770	1770	1770	1770	0
215	20240906	170700	822403991	1770	1770	1770	1770	0
216	20240906	170600	822403991	1770	1770	1770	1770	0
217	20240906	170500	822403991	1770	1770	1770	1770	0
218	20240906	170400	822403991	1770	1770	1770	1770	0
219	20240906	170300	822403991	1770	1770	1770	1770	0
220	20240906	170200	822403991	1770	1770	1770	1770	0
221	20240906	170100	822403991	1770	1770	1770	1770	0
222	20240906	170000	822403991	1770	1770	1770	1770	0
223	20240906	165900	822403991	1770	1770	1770	1770	0
224	20240906	165800	822403991	1770	1770	1770	1770	0
225	20240906	165700	822403991	1770	1770	1770	1770	0
226	20240906	165600	822403991	1770	1770	1770	1770	0
227	20240906	165500	822403991	1770	1770	1770	1770	0
228	20240906	165400	822403991	1770	1770	1770	1770	0
229	20240906	165300	822403991	1770	1770	1770	1770	0
230	20240906	165200	822403991	1770	1770	1770	1770	0
231	20240906	165100	822403991	1770	1770	1770	1770	0
232	20240906	165000	822403991	1770	1770	1770	1770	0
233	20240906	164900	822403991	1770	1770	1770	1770	0
234	20240906	164800	822403991	1770	1770	1770	1770	0
235	20240906	164700	822403991	1770	1770	1770	1770	0
236	20240906	164600	822403991	1770	1770	1770	1770	0
237	20240906	164500	822403991	1770	1770	1770	1770	0
238	20240906	164400	822403991	1770	1770	1770	1770	0
239	20240906	164300	822403991	1770	1770	1770	1770	0
240	20240906	164200	822403991	1770	1770	1770	1770	0
241	20240906	164100	822403991	1770	1770	1770	1770	0
242	20240906	164000	822403991	1770	1770	1770	1770	11403
243	20240906	163900	822403991	1770	1770	1770	1770	0
244	20240906	163800	822403991	1770	1770	1770	1770	0
245	20240906	163700	822403991	1770	1770	1770	1770	0
246	20240906	163600	822403991	1770	1770	1770	1770	0
247	20240906	163500	822403991	1770	1770	1770	1770	0
248	20240906	163400	822403991	1770	1770	1770	1770	0
249	20240906	163300	822403991	1770	1770	1770	1770	0
250	20240906	163200	822403991	1770	1770	1770	1770	0
251	20240906	163100	822403991	1770	1770	1770	1770	0
252	20240906	163000	822403991	1770	1770	1770	1770	0
253	20240906	162900	822403991	1770	1770	1770	1770	0
254	20240906	162800	822403991	1770	1770	1770	1770	0
255	20240906	162700	822403991	1770	1770	1770	1770	0
256	20240906	162600	822403991	1770	1770	1770	1770	0
257	20240906	162500	822403991	1770	1770	1770	1770	0
258	20240906	162400	822403991	1770	1770	1770	1770	0
259	20240906	162300	822403991	1770	1770	1770	1770	0
260	20240906	162200	822403991	1770	1770	1770	1770	0
261	20240906	162100	822403991	1770	1770	1770	1770	0
262	20240906	162000	822403991	1770	1770	1770	1770	0
263	20240906	161900	822403991	1770	1770	1770	1770	0
264	20240906	161800	822403991	1770	1770	1770	1770	0
265	20240906	161700	822403991	1770	1770	1770	1770	0
266	20240906	161600	822403991	1770	1770	1770	1770	0
267	20240906	161500	822403991	1770	1770	1770	1770	0
268	20240906	161400	822403991	1770	1770	1770	1770	0
269	20240906	161300	822403991	1770	1770	1770	1770	0
270	20240906	161200	822403991	1770	1770	1770	1770	0
271	20240906	161100	822403991	1770	1770	1770	1770	0
272	20240906	161000	822403991	1770	1770	1770	1770	11403
273	20240906	160900	822403991	1770	1770	1770	1770	0
274	20240906	160800	822403991	1770	1770	1770	1770	0
275	20240906	160700	822403991	1770	1770	1770	1770	0
276	20240906	160600	822403991	1770	1770	1770	1770	0
277	20240906	160500	822403991	1770	1770	1770	1770	0
278	20240906	160400	822403991	1770	1770	1770	1770	0
279	20240906	160300	822403991	1770	1770	1770	1770	0
280	20240906	160200	822403991	1770	1770	1770	1770	0
281	20240906	160100	822403991	1770	1770	1770	1770	0
282	20240906	160000	822403991	1770	1770	1770	1770	0
283	20240906	155900	822403991	1770	1770	1770	1770	0
284	20240906	155800	822403991	1770	1770	1770	1770	0
285	20240906	155700	822403991	1770	1770	1770	1770	0
286	20240906	155600	822403991	1770	1770	1770	1770	0
287	20240906	155500	822403991	1770	1770	1770	1770	0
288	20240906	155400	822403991	1770	1770	1770	1770	0
289	20240906	155300	822403991	1770	1770	1770	1770	0
290	20240906	155200	822403991	1770	1770	1770	1770	0
291	20240906	155100	822403991	1770	1770	1770	1770	0
292	20240906	155000	822403991	1770	1770	1770	1770	0
293	20240906	154900	822403991	1770	1770	1770	1770	0
294	20240906	154800	822403991	1770	1770	1770	1770	0
295	20240906	154700	822403991	1770	1770	1770	1770	0
296	20240906	154600	822403991	1770	1770	1770	1770	0
297	20240906	154500	822403991	1770	1770	1770	1770	0
298	20240906	154400	822403991	1770	1770	1770	1770	0
299	20240906	154300	822403991	1770	1770	1770	1770	0
300	20240906	154200	822403991	1770	1770	1770	1770	0
301	20240906	154100	822403991	1770	1770	1770	1770	0
302	20240906	154000	822403991	1770	1770	1770	1770	11403
303	20240906	153900	822403991	1770	1770	1770	1770	0
304	20240906	153800	822403991	1770	1770	1770	1770	0
305	20240906	153700	822403991	1770	1770	1770	1770	0
306	20240906	153600	822403991	1770	1770	1770	1770	0
307	20240906	153500	822403991	1770	1770	1770	1770	0
308	20240906	153400	822403991	1770	1770	1770	1770	0
309	20240906	153300	822403991	1770	1770	1770	1770	0
310	20240906	153200	822403991	1770	1770	1770	1770	0
311	20240906	153100	822403991	1770	1770	1770	1770	0
312	20240906	153000	822403991	1770	1770	1770	1770	11403
313	20240906	152900	802220681	1767	1767	1767	1767	0
314	20240906	152800	802220681	1767	1767	1767	1767	0
315	20240906	152700	802220681	1767	1767	1767	1767	0
316	20240906	152600	802220681	1767	1767	1767	1767	0
317	20240906	152500	802220681	1767	1767	1767	1767	0
318	20240906	152400	802220681	1767	1767	1767	1767	0
319	20240906	152300	802220681	1767	1767	1767	1767	0
320	20240906	152200	802220681	1767	1767	1767	1767	0
321	20240906	152100	802220681	1767	1767	1767	1767	0
322	20240906	152000	802220681	1767	1767	1767	1767	0
323	20240906	151900	802220681	1767	1769	1770	1767	1750
324	20240906	151800	799125851	1769	1769	1769	1769	166
325	20240906	151700	798832197	1770	1770	1770	1770	99
326	20240906	151600	798656967	1769	1770	1770	1769	4028
327	20240906	151500	791528599	1770	1769	1770	1769	1497
328	20240906	151400	788879783	1770	1770	1770	1769	675
329	20240906	151300	787685483	1772	1770	1772	1768	1173
330	20240906	151200	785610332	1770	1770	1770	1770	0
331	20240906	151100	785610332	1770	1770	1770	1770	547
332	20240906	151000	784642142	1770	1772	1772	1770	501
333	20240906	150900	783755370	1768	1768	1768	1768	0
334	20240906	150800	783755370	1768	1768	1768	1768	0
335	20240906	150700	783755370	1768	1771	1771	1768	432
336	20240906	150600	782991591	1772	1772	1772	1772	4
337	20240906	150500	782984503	1772	1773	1773	1772	300
338	20240906	150400	782452703	1773	1773	1773	1773	10
339	20240906	150300	782434973	1767	1771	1771	1767	201
340	20240906	150200	782079381	1772	1772	1772	1772	1
341	20240906	150100	782077609	1772	1772	1772	1772	43
342	20240906	150000	782001413	1772	1772	1772	1772	9
343	20240906	145900	781985465	1772	1772	1772	1772	6
344	20240906	145800	781974833	1773	1773	1773	1773	0
345	20240906	145700	781974833	1773	1774	1774	1773	3
346	20240906	145600	781969513	1774	1774	1774	1774	1
347	20240906	145500	781967739	1767	1769	1774	1767	13616
348	20240906	145400	757880731	1767	1769	1769	1767	2
349	20240906	145300	757877195	1767	1767	1769	1767	33
350	20240906	145200	757818858	1769	1767	1769	1767	6
351	20240906	145100	757808250	1769	1767	1769	1767	4990
352	20240906	145000	748986920	1767	1766	1767	1762	23
353	20240906	144900	748946287	1767	1767	1767	1767	6
354	20240906	144800	748935685	1767	1766	1767	1766	875
355	20240906	144700	747389580	1761	1767	1767	1761	9700
356	20240906	144600	730267680	1761	1762	1762	1761	2167
357	20240906	144500	726450969	1767	1767	1767	1762	1672
358	20240906	144400	723497150	1762	1762	1762	1762	205
359	20240906	144300	723135940	1762	1768	1768	1762	153
360	20240906	144200	722866074	1762	1762	1762	1762	216
361	20240906	144100	722485482	1768	1762	1768	1761	1345
362	20240906	144000	720116193	1762	1761	1768	1761	1094
363	20240906	143900	718188530	1761	1763	1766	1760	7520
364	20240906	143800	704943819	1763	1764	1764	1763	204
365	20240906	143700	704584163	1762	1766	1767	1762	106
366	20240906	143600	704397371	1768	1763	1768	1763	3319
367	20240906	143500	698545969	1764	1765	1765	1764	550
368	20240906	143400	697575679	1775	1765	1775	1765	234
369	20240906	143300	697162338	1765	1769	1769	1765	1636
370	20240906	143200	694268296	1765	1767	1767	1765	150
371	20240906	143100	694003528	1769	1769	1769	1769	0
372	20240906	143000	694003528	1769	1769	1769	1768	24
373	20240906	142900	693961074	1770	1770	1770	1770	2
374	20240906	142800	693957534	1770	1770	1770	1770	20
375	20240906	142700	693922134	1770	1769	1770	1769	40
376	20240906	142600	693851354	1763	1763	1763	1763	0
377	20240906	142500	693851354	1763	1763	1763	1763	0
378	20240906	142400	693851354	1763	1763	1763	1763	270
379	20240906	142300	693375344	1763	1763	1763	1763	686
380	20240906	142200	692165926	1773	1765	1773	1763	371
381	20240906	142100	691511243	1764	1765	1765	1764	403
382	20240906	142000	690799978	1766	1766	1766	1766	3303
383	20240906	141900	684966880	1766	1770	1774	1766	3123
384	20240906	141800	679449039	1771	1771	1771	1771	1
385	20240906	141700	679447268	1768	1769	1769	1768	788
386	20240906	141600	678054079	1770	1770	1770	1770	40
387	20240906	141500	677983279	1774	1774	1774	1774	17
388	20240906	141400	677953121	1775	1775	1775	1775	0
389	20240906	141300	677953121	1775	1775	1775	1775	4
390	20240906	141200	677946021	1776	1776	1776	1776	28
391	20240906	141100	677896293	1779	1779	1779	1779	0
392	20240906	141000	677896293	1779	1779	1779	1779	0
393	20240906	140900	677896293	1779	1769	1779	1769	1336
394	20240906	140800	675525441	1769	1769	1769	1769	1
395	20240906	140700	675523672	1775	1775	1775	1775	40
396	20240906	140600	675452672	1776	1776	1776	1776	0
397	20240906	140500	675452672	1776	1775	1776	1775	1000
398	20240906	140400	673676802	1777	1777	1777	1777	0
399	20240906	140300	673676802	1777	1770	1777	1767	2902
400	20240906	140200	668545298	1779	1779	1779	1779	51
401	20240906	140100	668454569	1770	1770	1779	1770	3002
402	20240906	140000	663141020	1770	1771	1771	1770	600
403	20240906	135900	662078890	1771	1771	1771	1771	300
404	20240906	135800	661547590	1779	1779	1779	1779	0
405	20240906	135700	661547590	1779	1779	1779	1779	5
406	20240906	135600	661538695	1780	1780	1780	1780	2
407	20240906	135500	661535135	1771	1776	1776	1771	557
408	20240906	135400	660548677	1780	1778	1780	1777	4
409	20240906	135300	660541565	1775	1776	1780	1775	1304
410	20240906	135200	658222775	1779	1779	1779	1779	4
411	20240906	135100	658215659	1779	1778	1779	1778	23
412	20240906	135000	658174743	1778	1778	1778	1778	28
413	20240906	134900	658124959	1778	1779	1779	1777	27
414	20240906	134800	658076957	1777	1779	1779	1777	126
415	20240906	134700	657852979	1779	1778	1779	1777	101
416	20240906	134600	657673450	1779	1778	1779	1778	4
417	20240906	134500	657666335	1780	1779	1780	1779	2000
418	20240906	134400	654106355	1780	1775	1780	1775	5579
419	20240906	134300	644190675	1775	1772	1775	1772	1245
420	20240906	134200	641983250	1772	1772	1772	1772	30
421	20240906	134100	641930090	1773	1773	1773	1771	102
422	20240906	134000	641749444	1771	1773	1773	1771	301
423	20240906	133900	641216311	1771	1772	1773	1771	194
424	20240906	133800	640872733	1772	1772	1773	1771	11
425	20240906	133700	640853246	1773	1775	1775	1773	49
426	20240906	133600	640766360	1774	1775	1775	1774	5
427	20240906	133500	640757489	1776	1776	1776	1776	4
428	20240906	133400	640750385	1775	1776	1776	1775	10
429	20240906	133300	640732627	1776	1776	1776	1775	18
430	20240906	133200	640700662	1775	1775	1775	1775	4
431	20240906	133100	640693562	1776	1776	1776	1776	5
432	20240906	133000	640684682	1776	1776	1776	1776	1020
433	20240906	132900	638873162	1776	1776	1776	1776	7
434	20240906	132800	638860730	1767	1767	1767	1767	0
435	20240906	132700	638860730	1767	1776	1776	1767	12
436	20240906	132600	638839436	1766	1766	1766	1766	100
437	20240906	132500	638662836	1776	1776	1776	1776	0
438	20240906	132400	638662836	1776	1776	1776	1776	0
439	20240906	132300	638662836	1776	1777	1777	1770	4002
440	20240906	132200	631573282	1777	1774	1777	1774	1228
441	20240906	132100	629393436	1773	1773	1773	1773	0
442	20240906	132000	629393436	1773	1773	1773	1773	1940
443	20240906	131900	625953816	1772	1772	1772	1772	0
444	20240906	131800	625953816	1772	1772	1772	1772	1600
445	20240906	131700	623118616	1772	1772	1772	1772	1
446	20240906	131600	623116844	1772	1772	1772	1772	20
447	20240906	131500	623081404	1763	1763	1763	1763	700
448	20240906	131400	621847304	1764	1765	1765	1764	1586
449	20240906	131300	619049035	1765	1765	1765	1765	899
450	20240906	131200	617462300	1765	1765	1765	1765	0
451	20240906	131100	617462300	1765	1765	1765	1765	0
452	20240906	131000	617462300	1765	1765	1765	1765	0
453	20240906	130900	617462300	1765	1765	1766	1765	156
454	20240906	130800	617186955	1765	1765	1765	1765	0
455	20240906	130700	617186955	1765	1768	1768	1765	1300
456	20240906	130600	614890516	1768	1769	1769	1768	305
457	20240906	130500	614351269	1769	1769	1769	1769	0
458	20240906	130400	614351269	1769	1772	1772	1769	3759
459	20240906	130300	607690394	1772	1774	1774	1772	8530
460	20240906	130200	592566396	1774	1774	1775	1774	2232
461	20240906	130100	588606823	1775	1775	1775	1775	0
462	20240906	130000	588606823	1775	1775	1775	1775	0
463	20240906	125900	588606823	1775	1774	1775	1774	1204
464	20240906	125800	586470925	1775	1775	1775	1775	0
465	20240906	125700	586470925	1775	1775	1775	1775	20
466	20240906	125600	586435425	1775	1775	1775	1775	307
467	20240906	125500	585890500	1775	1775	1775	1775	2
468	20240906	125400	585886950	1774	1775	1775	1774	5001
469	20240906	125300	577014175	1771	1771	1771	1771	1
470	20240906	125200	577012404	1775	1775	1775	1775	0
471	20240906	125100	577012404	1775	1775	1775	1775	0
472	20240906	125000	577012404	1775	1775	1775	1771	3
473	20240906	124900	577007083	1772	1775	1775	1772	4
474	20240906	124800	576999989	1770	1770	1770	1770	0
475	20240906	124700	576999989	1770	1772	1772	1770	684
476	20240906	124600	575788689	1773	1773	1773	1773	0
477	20240906	124500	575788689	1773	1773	1773	1773	1
478	20240906	124400	575786916	1777	1777	1777	1777	0
479	20240906	124300	575786916	1777	1769	1777	1769	2
480	20240906	124200	575783370	1770	1770	1770	1770	912
481	20240906	124100	574169130	1770	1770	1770	1770	0
482	20240906	124000	574169130	1770	1770	1770	1770	0
483	20240906	123900	574169130	1770	1770	1770	1770	0
484	20240906	123800	574169130	1770	1770	1770	1770	0
485	20240906	123700	574169130	1770	1770	1770	1770	317
486	20240906	123600	573608040	1770	1770	1770	1770	0
487	20240906	123500	573608040	1770	1770	1770	1770	0
488	20240906	123400	573608040	1770	1771	1771	1770	130
489	20240906	123300	573377846	1771	1771	1771	1771	1
490	20240906	123200	573376075	1773	1773	1773	1773	0
491	20240906	123100	573376075	1773	1773	1780	1773	251
492	20240906	123000	572930637	1773	1773	1775	1773	4279
493	20240906	122900	565343368	1773	1766	1773	1765	784
494	20240906	122800	563959462	1764	1764	1764	1764	1
495	20240906	122700	563957698	1771	1771	1771	1771	1000
496	20240906	122600	562186698	1771	1771	1771	1771	6
497	20240906	122500	562176072	1771	1771	1771	1771	0
498	20240906	122400	562176072	1771	1771	1771	1771	17
499	20240906	122300	562145965	1771	1763	1771	1763	2
500	20240906	122200	562142431	1763	1763	1763	1763	132
501	20240906	122100	561909715	1764	1764	1764	1764	0
502	20240906	122000	561909715	1764	1764	1764	1764	0
503	20240906	121900	561909715	1764	1764	1764	1764	2
504	20240906	121800	561906187	1764	1764	1765	1764	744
505	20240906	121700	560593661	1764	1764	1764	1764	0
506	20240906	121600	560593661	1764	1764	1764	1764	0
507	20240906	121500	560593661	1764	1764	1764	1764	0
508	20240906	121400	560593661	1764	1764	1764	1764	1215
509	20240906	121300	558450401	1764	1765	1765	1764	310
510	20240906	121200	557903252	1765	1765	1765	1765	0
511	20240906	121100	557903252	1765	1770	1770	1765	46
512	20240906	121000	557821982	1770	1770	1770	1770	273
513	20240906	120900	557338772	1765	1765	1765	1764	624
514	20240906	120800	556237535	1765	1770	1770	1765	106
515	20240906	120700	556050414	1770	1769	1770	1768	14
516	20240906	120600	556025646	1768	1768	1768	1768	0
517	20240906	120500	556025646	1768	1768	1768	1768	717
518	20240906	120400	554757990	1768	1758	1768	1757	276
519	20240906	120300	554272763	1758	1759	1759	1758	245
520	20240906	120200	553841809	1759	1769	1769	1759	2
521	20240906	120100	553838281	1758	1758	1758	1758	0
522	20240906	120000	553838281	1758	1762	1762	1758	3000
523	20240906	115900	548560074	1762	1762	1762	1762	18
524	20240906	115800	548528358	1762	1762	1762	1762	1
525	20240906	115700	548526596	1773	1773	1773	1773	1003
526	20240906	115600	546748277	1773	1773	1773	1773	0
527	20240906	115500	546748277	1773	1773	1773	1773	0
528	20240906	115400	546748277	1773	1771	1773	1761	281
529	20240906	115300	546253313	1770	1768	1773	1768	2007
530	20240906	115200	542695067	1768	1772	1773	1761	1003
531	20240906	115100	540917510	1771	1770	1771	1770	1000
532	20240906	115000	539146848	1773	1773	1773	1773	0
533	20240906	114900	539146848	1773	1764	1773	1764	2000
534	20240906	114800	535616080	1761	1758	1765	1758	2058
535	20240906	114700	531984838	1759	1759	1760	1759	1133
536	20240906	114600	529991827	1760	1762	1762	1760	1196
537	20240906	114500	527885076	1764	1765	1765	1762	116
538	20240906	114400	527680404	1765	1765	1766	1763	10267
539	20240906	114300	509560777	1765	1765	1765	1765	5000
540	20240906	114200	500735777	1765	1765	1775	1765	2795
541	20240906	114100	495802592	1765	1765	1765	1765	1987
542	20240906	114000	492295537	1765	1766	1766	1765	101
543	20240906	113900	492117237	1767	1771	1777	1767	2240
544	20240906	113800	488152719	1777	1771	1777	1771	22
545	20240906	113700	488113751	1771	1775	1775	1771	291
546	20240906	113600	487598377	1778	1778	1778	1776	3
547	20240906	113500	487593045	1777	1775	1777	1771	3
548	20240906	113400	487587722	1775	1773	1775	1773	3719
549	20240906	113300	480986513	1773	1772	1773	1772	936
550	20240906	113200	479327000	1771	1771	1771	1771	867
551	20240906	113100	477791543	1771	1771	1771	1771	683
552	20240906	113000	476581950	1772	1772	1772	1772	10448
553	20240906	112900	458068094	1773	1773	1773	1773	10
554	20240906	112800	458050364	1773	1775	1775	1773	3292
555	20240906	112700	452208234	1778	1776	1778	1776	3
556	20240906	112600	452202902	1775	1775	1775	1775	12
557	20240906	112500	452181602	1779	1779	1779	1779	264
558	20240906	112400	451711946	1779	1779	1779	1779	150
559	20240906	112300	451445096	1779	1779	1779	1779	0
560	20240906	112200	451445096	1779	1777	1779	1776	300
561	20240906	112100	450911414	1779	1776	1779	1776	9
562	20240906	112000	450895415	1776	1785	1785	1776	23
563	20240906	111900	450854459	1783	1783	1783	1783	2
564	20240906	111800	450850893	1774	1774	1774	1774	8
565	20240906	111700	450836701	1774	1774	1774	1774	0
566	20240906	111600	450836701	1774	1774	1774	1774	44
567	20240906	111500	450758645	1774	1775	1775	1774	28
568	20240906	111400	450708963	1775	1780	1780	1775	81
569	20240906	111300	450565075	1778	1781	1781	1778	1326
570	20240906	111200	448206791	1784	1784	1784	1784	195
571	20240906	111100	447858911	1785	1786	1786	1784	1024
572	20240906	111000	446031086	1787	1786	1787	1786	251
573	20240906	110900	445582768	1787	1784	1787	1784	254
574	20240906	110800	445129080	1784	1781	1784	1781	6882
575	20240906	110700	432853342	1781	1784	1784	1781	4455
576	20240906	110600	424918984	1784	1784	1784	1784	0
577	20240906	110500	424918984	1784	1780	1784	1780	1130
578	20240906	110400	422904354	1779	1771	1779	1771	1536
579	20240906	110300	420175718	1771	1772	1777	1771	1200
580	20240906	110200	418048578	1771	1773	1773	1771	312
581	20240906	110100	417495703	1773	1773	1773	1773	40
582	20240906	110000	417424783	1775	1775	1775	1775	316
583	20240906	105900	416863883	1775	1775	1775	1775	0
584	20240906	105800	416863883	1775	1775	1775	1775	1
585	20240906	105700	416862108	1784	1783	1784	1783	100
586	20240906	105600	416683782	1784	1777	1784	1772	122
587	20240906	105500	416466944	1779	1786	1786	1779	344
588	20240906	105400	415854254	1783	1783	1783	1783	1
589	20240906	105300	415852471	1787	1779	1787	1779	2990
590	20240906	105200	410527601	1777	1779	1779	1777	12
591	20240906	105100	410506273	1775	1777	1777	1775	320
592	20240906	105000	409937679	1777	1779	1779	1777	193
593	20240906	104900	409594382	1779	1768	1779	1768	2892
594	20240906	104800	404458151	1768	1769	1769	1768	1061
595	20240906	104700	402581312	1769	1773	1773	1769	389
596	20240906	104600	401892805	1773	1773	1775	1773	74
597	20240906	104500	401761534	1771	1773	1774	1771	109
598	20240906	104400	401568288	1773	1771	1773	1771	210
599	20240906	104300	401196358	1772	1769	1772	1769	1069
600	20240906	104200	399304331	1766	1766	1766	1766	1
601	20240906	104100	399302565	1769	1769	1769	1769	0
602	20240906	104000	399302565	1769	1764	1769	1764	194
603	20240906	103900	398959919	1763	1760	1763	1760	2485
604	20240906	103800	394585282	1759	1759	1759	1759	228
605	20240906	103700	394184230	1759	1760	1760	1759	1665
606	20240906	103600	391254338	1759	1759	1759	1759	2719
607	20240906	103500	386471617	1757	1764	1764	1757	9256
608	20240906	103400	370181758	1772	1772	1772	1772	0
609	20240906	103300	370181758	1772	1772	1772	1772	100
610	20240906	103200	370004558	1772	1763	1772	1763	2
611	20240906	103100	370001023	1763	1769	1769	1763	2272
612	20240906	103000	365990428	1769	1770	1772	1769	28
613	20240906	102900	365940891	1771	1775	1775	1771	1577
614	20240906	102800	363148004	1771	1771	1771	1771	0
615	20240906	102700	363148004	1771	1771	1771	1771	316
616	20240906	102600	362588368	1771	1772	1772	1771	5
617	20240906	102500	362579511	1771	1777	1777	1771	20
618	20240906	102400	362544049	1778	1775	1778	1775	130
619	20240906	102300	362313090	1779	1769	1779	1769	3662
620	20240906	102200	355820457	1770	1770	1770	1770	23
621	20240906	102100	355779747	1769	1770	1770	1769	2
622	20240906	102000	355776208	1771	1772	1772	1771	22
623	20240906	101900	355737225	1773	1773	1773	1773	2
624	20240906	101800	355733679	1764	1764	1764	1764	0
625	20240906	101700	355733679	1764	1764	1764	1764	3800
626	20240906	101600	349030479	1766	1764	1766	1764	589
627	20240906	101500	347991452	1764	1771	1771	1764	1012
628	20240906	101400	346205955	1771	1772	1772	1771	163
629	20240906	101300	345917182	1773	1764	1773	1764	9
630	20240906	101200	345901297	1761	1771	1771	1761	3498
631	20240906	101100	339737264	1772	1773	1773	1772	32
632	20240906	101000	339680548	1767	1770	1771	1767	1372
633	20240906	100900	337251481	1770	1767	1770	1762	665
634	20240906	100800	336078903	1770	1763	1770	1763	464
635	20240906	100700	335260507	1761	1767	1767	1761	3186
636	20240906	100600	329646491	1763	1763	1763	1763	459
637	20240906	100500	328837274	1763	1770	1771	1763	4453
638	20240906	100400	320959151	1771	1774	1774	1770	13618
639	20240906	100300	296840100	1774	1775	1777	1774	2158
640	20240906	100200	293009718	1776	1780	1780	1776	1689
641	20240906	100100	290010030	1776	1777	1782	1776	3772
642	20240906	100000	283307893	1777	1782	1783	1777	4036
643	20240906	095900	276130416	1783	1783	1783	1783	433
644	20240906	095800	275358377	1782	1784	1784	1782	592
645	20240906	095700	274303277	1785	1784	1785	1782	491
646	20240906	095600	273427882	1786	1788	1788	1782	2835
647	20240906	095500	268372606	1788	1791	1791	1788	468
648	20240906	095400	267534905	1790	1790	1790	1790	223
649	20240906	095300	267135735	1789	1789	1789	1789	1
650	20240906	095200	267133946	1790	1787	1790	1787	1013
651	20240906	095100	265323502	1787	1783	1787	1783	951
652	20240906	095000	263626229	1783	1782	1783	1782	526
653	20240906	094900	262688643	1783	1785	1785	1781	4943
654	20240906	094800	253877470	1784	1785	1786	1784	2541
655	20240906	094700	249341769	1786	1787	1788	1784	655
656	20240906	094600	248173005	1787	1787	1787	1786	1441
657	20240906	094500	245599348	1787	1787	1787	1786	113
658	20240906	094400	245397447	1787	1788	1788	1787	20
659	20240906	094300	245361697	1789	1790	1790	1789	202
660	20240906	094200	245000215	1790	1791	1792	1790	273
661	20240906	094100	244511297	1789	1791	1791	1789	414
662	20240906	094000	243770645	1789	1789	1789	1789	650
663	20240906	093900	242607795	1789	1789	1792	1789	586
664	20240906	093800	241559397	1783	1783	1783	1783	4
665	20240906	093700	241552265	1779	1783	1790	1779	1227
666	20240906	093600	239361181	1789	1783	1789	1783	340
667	20240906	093500	238754955	1788	1779	1788	1779	1645
668	20240906	093400	235822032	1783	1781	1783	1778	2566
669	20240906	093300	231256937	1780	1783	1783	1780	903
670	20240906	093200	229649070	1781	1796	1797	1781	577
671	20240906	093100	228617730	1798	1790	1798	1790	103
672	20240906	093000	228433336	1788	1780	1788	1779	6427
673	20240906	092900	216961919	1788	1782	1788	1779	1117
674	20240906	092800	214972828	1782	1790	1792	1780	15543
675	20240906	092700	187282703	1792	1804	1804	1789	21630
676	20240906	092600	148352509	1803	1804	1804	1803	1721
677	20240906	092500	145249426	1803	1804	1804	1803	821
678	20240906	092400	143768750	1805	1807	1807	1805	11163
679	20240906	092300	123608759	1807	1808	1808	1807	616
680	20240906	092200	122495646	1808	1814	1815	1808	16
681	20240906	092100	122466681	1815	1815	1815	1807	1031
682	20240906	092000	120603070	1815	1815	1815	1815	105
683	20240906	091900	120412495	1815	1815	1815	1806	668
684	20240906	091800	119204801	1810	1815	1815	1807	2404
685	20240906	091700	114856397	1815	1815	1815	1810	5974
686	20240906	091600	104041962	1815	1815	1815	1815	972
687	20240906	091500	102277782	1815	1817	1819	1815	5310
688	20240906	091400	92629662	1818	1821	1821	1818	3013
689	20240906	091300	87145936	1828	1829	1829	1828	2259
690	20240906	091200	83016483	1829	1829	1829	1829	50
691	20240906	091100	82925033	1829	1828	1829	1828	118
692	20240906	091000	82709319	1828	1825	1828	1825	1583
693	20240906	090900	79818883	1820	1825	1825	1820	1109
694	20240906	090800	77799208	1821	1816	1821	1815	135
695	20240906	090700	77553972	1821	1824	1825	1821	731
696	20240906	090600	76222467	1824	1811	1825	1811	8895
697	20240906	090500	60022108	1811	1819	1819	1811	1302
698	20240906	090400	57664158	1819	1821	1821	1819	10
699	20240906	090300	57645966	1821	1821	1821	1810	1630
700	20240906	090200	54691345	1815	1815	1816	1810	11599
701	20240906	090100	33671043	1820	1833	1833	1820	456
702	20240906	090000	32839623	1835	1807	1835	1807	18145