KissMeData/012860/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	185700	213925502	1770	1770	1770	1770	3270
3	20240909	185600	213925502	1770	1770	1770	1770	0
4	20240909	185500	213925502	1770	1770	1770	1770	0
5	20240909	185400	213925502	1770	1770	1770	1770	0
6	20240909	185300	213925502	1770	1770	1770	1770	0
7	20240909	185200	213925502	1770	1770	1770	1770	0
8	20240909	185100	213925502	1770	1770	1770	1770	0
9	20240909	185000	213925502	1770	1770	1770	1770	0
10	20240909	184900	213925502	1770	1770	1770	1770	0
11	20240909	184800	213925502	1770	1770	1770	1770	0
12	20240909	184700	213925502	1770	1770	1770	1770	0
13	20240909	184600	213925502	1770	1770	1770	1770	0
14	20240909	184500	213925502	1770	1770	1770	1770	0
15	20240909	184400	213925502	1770	1770	1770	1770	0
16	20240909	184300	213925502	1770	1770	1770	1770	0
17	20240909	184200	213925502	1770	1770	1770	1770	0
18	20240909	184100	213925502	1770	1770	1770	1770	0
19	20240909	184000	213925502	1770	1770	1770	1770	0
20	20240909	183900	213925502	1770	1770	1770	1770	0
21	20240909	183800	213925502	1770	1770	1770	1770	0
22	20240909	183700	213925502	1770	1770	1770	1770	0
23	20240909	183600	213925502	1770	1770	1770	1770	0
24	20240909	183500	213925502	1770	1770	1770	1770	0
25	20240909	183400	213925502	1770	1770	1770	1770	0
26	20240909	183300	213925502	1770	1770	1770	1770	0
27	20240909	183200	213925502	1770	1770	1770	1770	0
28	20240909	183100	213925502	1770	1770	1770	1770	0
29	20240909	183000	213925502	1770	1770	1770	1770	0
30	20240909	182900	213925502	1770	1770	1770	1770	0
31	20240909	182800	213925502	1770	1770	1770	1770	0
32	20240909	182700	213925502	1770	1770	1770	1770	3270
33	20240909	182600	213925502	1770	1770	1770	1770	0
34	20240909	182500	213925502	1770	1770	1770	1770	0
35	20240909	182400	213925502	1770	1770	1770	1770	0
36	20240909	182300	213925502	1770	1770	1770	1770	0
37	20240909	182200	213925502	1770	1770	1770	1770	0
38	20240909	182100	213925502	1770	1770	1770	1770	0
39	20240909	182000	213925502	1770	1770	1770	1770	0
40	20240909	181900	213925502	1770	1770	1770	1770	0
41	20240909	181800	213925502	1770	1770	1770	1770	0
42	20240909	181700	213925502	1770	1770	1770	1770	0
43	20240909	181600	213925502	1770	1770	1770	1770	0
44	20240909	181500	213925502	1770	1770	1770	1770	0
45	20240909	181400	213925502	1770	1770	1770	1770	0
46	20240909	181300	213925502	1770	1770	1770	1770	0
47	20240909	181200	213925502	1770	1770	1770	1770	0
48	20240909	181100	213925502	1770	1770	1770	1770	0
49	20240909	181000	213925502	1770	1770	1770	1770	0
50	20240909	180900	213925502	1770	1770	1770	1770	0
51	20240909	180800	213925502	1770	1770	1770	1770	0
52	20240909	180700	213925502	1770	1770	1770	1770	0
53	20240909	180600	213925502	1770	1770	1770	1770	0
54	20240909	180500	213925502	1770	1770	1770	1770	0
55	20240909	180400	213925502	1770	1770	1770	1770	0
56	20240909	180300	213925502	1770	1770	1770	1770	0
57	20240909	180200	213925502	1770	1770	1770	1770	0
58	20240909	180100	213925502	1770	1770	1770	1770	0
59	20240909	180000	213925502	1770	1770	1770	1770	0
60	20240909	175900	213925502	1770	1770	1770	1770	0
61	20240909	175800	213925502	1770	1770	1770	1770	0
62	20240909	175700	213925502	1770	1770	1770	1770	3270
63	20240909	175600	213925502	1770	1770	1770	1770	0
64	20240909	175500	213925502	1770	1770	1770	1770	0
65	20240909	175400	213925502	1770	1770	1770	1770	0
66	20240909	175300	213925502	1770	1770	1770	1770	0
67	20240909	175200	213925502	1770	1770	1770	1770	0
68	20240909	175100	213925502	1770	1770	1770	1770	0
69	20240909	175000	213925502	1770	1770	1770	1770	0
70	20240909	174900	213925502	1770	1770	1770	1770	0
71	20240909	174800	213925502	1770	1770	1770	1770	0
72	20240909	174700	213925502	1770	1770	1770	1770	0
73	20240909	174600	213925502	1770	1770	1770	1770	0
74	20240909	174500	213925502	1770	1770	1770	1770	0
75	20240909	174400	213925502	1770	1770	1770	1770	0
76	20240909	174300	213925502	1770	1770	1770	1770	0
77	20240909	174200	213925502	1770	1770	1770	1770	0
78	20240909	174100	213925502	1770	1770	1770	1770	0
79	20240909	174000	213925502	1770	1770	1770	1770	0
80	20240909	173900	213925502	1770	1770	1770	1770	0
81	20240909	173800	213925502	1770	1770	1770	1770	0
82	20240909	173700	213925502	1770	1770	1770	1770	0
83	20240909	173600	213925502	1770	1770	1770	1770	0
84	20240909	173500	213925502	1770	1770	1770	1770	0
85	20240909	173400	213925502	1770	1770	1770	1770	0
86	20240909	173300	213925502	1770	1770	1770	1770	0
87	20240909	173200	213925502	1770	1770	1770	1770	0
88	20240909	173100	213925502	1770	1770	1770	1770	0
89	20240909	173000	213925502	1770	1770	1770	1770	0
90	20240909	172900	213925502	1770	1770	1770	1770	0
91	20240909	172800	213925502	1770	1770	1770	1770	0
92	20240909	172700	213925502	1770	1770	1770	1770	3270
93	20240909	172600	213925502	1770	1770	1770	1770	0
94	20240909	172500	213925502	1770	1770	1770	1770	0
95	20240909	172400	213925502	1770	1770	1770	1770	0
96	20240909	172300	213925502	1770	1770	1770	1770	0
97	20240909	172200	213925502	1770	1770	1770	1770	0
98	20240909	172100	213925502	1770	1770	1770	1770	0
99	20240909	172000	213925502	1770	1770	1770	1770	0
100	20240909	171900	213925502	1770	1770	1770	1770	0
101	20240909	171800	213925502	1770	1770	1770	1770	0
102	20240909	171700	213925502	1770	1770	1770	1770	0
103	20240909	171600	213925502	1770	1770	1770	1770	0
104	20240909	171500	213925502	1770	1770	1770	1770	0
105	20240909	171400	213925502	1770	1770	1770	1770	0
106	20240909	171300	213925502	1770	1770	1770	1770	0
107	20240909	171200	213925502	1770	1770	1770	1770	0
108	20240909	171100	213925502	1770	1770	1770	1770	0
109	20240909	171000	213925502	1770	1770	1770	1770	0
110	20240909	170900	213925502	1770	1770	1770	1770	0
111	20240909	170800	213925502	1770	1770	1770	1770	0
112	20240909	170700	213925502	1770	1770	1770	1770	0
113	20240909	170600	213925502	1770	1770	1770	1770	0
114	20240909	170500	213925502	1770	1770	1770	1770	0
115	20240909	170400	213925502	1770	1770	1770	1770	0
116	20240909	170300	213925502	1770	1770	1770	1770	0
117	20240909	170200	213925502	1770	1770	1770	1770	0
118	20240909	170100	213925502	1770	1770	1770	1770	0
119	20240909	170000	213925502	1770	1770	1770	1770	0
120	20240909	165900	213925502	1770	1770	1770	1770	0
121	20240909	165800	213925502	1770	1770	1770	1770	0
122	20240909	165700	213925502	1770	1770	1770	1770	3270
123	20240909	165600	213925502	1770	1770	1770	1770	0
124	20240909	165500	213925502	1770	1770	1770	1770	0
125	20240909	165400	213925502	1770	1770	1770	1770	0
126	20240909	165300	213925502	1770	1770	1770	1770	0
127	20240909	165200	213925502	1770	1770	1770	1770	0
128	20240909	165100	213925502	1770	1770	1770	1770	0
129	20240909	165000	213925502	1770	1770	1770	1770	0
130	20240909	164900	213925502	1770	1770	1770	1770	0
131	20240909	164800	213925502	1770	1770	1770	1770	0
132	20240909	164700	213925502	1770	1770	1770	1770	0
133	20240909	164600	213925502	1770	1770	1770	1770	0
134	20240909	164500	213925502	1770	1770	1770	1770	0
135	20240909	164400	213925502	1770	1770	1770	1770	0
136	20240909	164300	213925502	1770	1770	1770	1770	0
137	20240909	164200	213925502	1770	1770	1770	1770	0
138	20240909	164100	213925502	1770	1770	1770	1770	0
139	20240909	164000	213925502	1770	1770	1770	1770	0
140	20240909	163900	213925502	1770	1770	1770	1770	0
141	20240909	163800	213925502	1770	1770	1770	1770	0
142	20240909	163700	213925502	1770	1770	1770	1770	0
143	20240909	163600	213925502	1770	1770	1770	1770	0
144	20240909	163500	213925502	1770	1770	1770	1770	0
145	20240909	163400	213925502	1770	1770	1770	1770	0
146	20240909	163300	213925502	1770	1770	1770	1770	0
147	20240909	163200	213925502	1770	1770	1770	1770	0
148	20240909	163100	213925502	1770	1770	1770	1770	0
149	20240909	163000	213925502	1770	1770	1770	1770	0
150	20240909	162900	213925502	1770	1770	1770	1770	0
151	20240909	162800	213925502	1770	1770	1770	1770	0
152	20240909	162700	213925502	1770	1770	1770	1770	3270
153	20240909	162600	213925502	1770	1770	1770	1770	0
154	20240909	162500	213925502	1770	1770	1770	1770	0
155	20240909	162400	213925502	1770	1770	1770	1770	0
156	20240909	162300	213925502	1770	1770	1770	1770	0
157	20240909	162200	213925502	1770	1770	1770	1770	0
158	20240909	162100	213925502	1770	1770	1770	1770	0
159	20240909	162000	213925502	1770	1770	1770	1770	0
160	20240909	161900	213925502	1770	1770	1770	1770	0
161	20240909	161800	213925502	1770	1770	1770	1770	0
162	20240909	161700	213925502	1770	1770	1770	1770	0
163	20240909	161600	213925502	1770	1770	1770	1770	0
164	20240909	161500	213925502	1770	1770	1770	1770	0
165	20240909	161400	213925502	1770	1770	1770	1770	0
166	20240909	161300	213925502	1770	1770	1770	1770	0
167	20240909	161200	213925502	1770	1770	1770	1770	0
168	20240909	161100	213925502	1770	1770	1770	1770	0
169	20240909	161000	213925502	1770	1770	1770	1770	0
170	20240909	160900	213925502	1770	1770	1770	1770	0
171	20240909	160800	213925502	1770	1770	1770	1770	0
172	20240909	160700	213925502	1770	1770	1770	1770	0
173	20240909	160600	213925502	1770	1770	1770	1770	0
174	20240909	160500	213925502	1770	1770	1770	1770	0
175	20240909	160400	213925502	1770	1770	1770	1770	0
176	20240909	160300	213925502	1770	1770	1770	1770	0
177	20240909	160200	213925502	1770	1770	1770	1770	0
178	20240909	160100	213925502	1770	1770	1770	1770	0
179	20240909	160000	213925502	1770	1770	1770	1770	0
180	20240909	155900	213925502	1770	1770	1770	1770	0
181	20240909	155800	213925502	1770	1770	1770	1770	0
182	20240909	155700	213925502	1770	1770	1770	1770	3270
183	20240909	155600	213925502	1770	1770	1770	1770	0
184	20240909	155500	213925502	1770	1770	1770	1770	0
185	20240909	155400	213925502	1770	1770	1770	1770	0
186	20240909	155300	213925502	1770	1770	1770	1770	0
187	20240909	155200	213925502	1770	1770	1770	1770	0
188	20240909	155100	213925502	1770	1770	1770	1770	0
189	20240909	155000	213925502	1770	1770	1770	1770	0
190	20240909	154900	213925502	1770	1770	1770	1770	0
191	20240909	154800	213925502	1770	1770	1770	1770	0
192	20240909	154700	213925502	1770	1770	1770	1770	0
193	20240909	154600	213925502	1770	1770	1770	1770	0
194	20240909	154500	213925502	1770	1770	1770	1770	0
195	20240909	154400	213925502	1770	1770	1770	1770	0
196	20240909	154300	213925502	1770	1770	1770	1770	0
197	20240909	154200	213925502	1770	1770	1770	1770	0
198	20240909	154100	213925502	1770	1770	1770	1770	0
199	20240909	154000	213925502	1770	1770	1770	1770	0
200	20240909	153900	213925502	1770	1770	1770	1770	0
201	20240909	153800	213925502	1770	1770	1770	1770	0
202	20240909	153700	213925502	1770	1770	1770	1770	0
203	20240909	153600	213925502	1770	1770	1770	1770	0
204	20240909	153500	213925502	1770	1770	1770	1770	0
205	20240909	153400	213925502	1770	1770	1770	1770	0
206	20240909	153300	213925502	1770	1770	1770	1770	0
207	20240909	153200	213925502	1770	1770	1770	1770	0
208	20240909	153100	213925502	1770	1770	1770	1770	0
209	20240909	153000	213925502	1770	1770	1770	1770	3270
210	20240909	152900	208137602	1760	1760	1760	1760	0
211	20240909	152800	208137602	1760	1760	1760	1760	0
212	20240909	152700	208137602	1760	1760	1760	1760	0
213	20240909	152600	208137602	1760	1760	1760	1760	0
214	20240909	152500	208137602	1760	1760	1760	1760	0
215	20240909	152400	208137602	1760	1760	1760	1760	0
216	20240909	152300	208137602	1760	1760	1760	1760	0
217	20240909	152200	208137602	1760	1760	1760	1760	0
218	20240909	152100	208137602	1760	1760	1760	1760	0
219	20240909	152000	208137602	1760	1760	1760	1760	0
220	20240909	151900	208137602	1760	1768	1768	1760	321
221	20240909	151800	207570394	1768	1768	1768	1768	3
222	20240909	151700	207565090	1760	1760	1760	1760	0
223	20240909	151600	207565090	1760	1760	1760	1760	0
224	20240909	151500	207565090	1760	1760	1760	1760	200
225	20240909	151400	207213090	1760	1762	1762	1760	47
226	20240909	151300	207130340	1768	1767	1768	1767	112
227	20240909	151200	206932417	1768	1768	1768	1768	5
228	20240909	151100	206923577	1769	1769	1769	1769	0
229	20240909	151000	206923577	1769	1769	1769	1769	0
230	20240909	150900	206923577	1769	1769	1769	1769	5
231	20240909	150800	206914732	1755	1755	1755	1755	1
232	20240909	150700	206912977	1769	1763	1769	1763	10
233	20240909	150600	206895329	1768	1768	1768	1768	0
234	20240909	150500	206895329	1768	1768	1768	1768	0
235	20240909	150400	206895329	1768	1768	1768	1768	0
236	20240909	150300	206895329	1768	1768	1768	1768	79
237	20240909	150200	206755657	1768	1768	1768	1768	0
238	20240909	150100	206755657	1768	1768	1768	1768	0
239	20240909	150000	206755657	1768	1768	1768	1768	0
240	20240909	145900	206755657	1768	1768	1768	1768	0
241	20240909	145800	206755657	1768	1768	1768	1768	0
242	20240909	145700	206755657	1768	1768	1768	1768	0
243	20240909	145600	206755657	1768	1768	1768	1768	1
244	20240909	145500	206753889	1754	1754	1754	1754	0
245	20240909	145400	206753889	1754	1754	1754	1754	100
246	20240909	145300	206578489	1753	1753	1753	1753	0
247	20240909	145200	206578489	1753	1753	1753	1753	0
248	20240909	145100	206578489	1753	1753	1753	1753	1
249	20240909	145000	206576736	1753	1764	1764	1753	22
250	20240909	144900	206537950	1771	1763	1771	1763	1631
251	20240909	144800	203660791	1751	1760	1760	1751	3801
252	20240909	144700	196999478	1763	1763	1763	1763	0
253	20240909	144600	196999478	1763	1763	1763	1763	0
254	20240909	144500	196999478	1763	1766	1766	1763	2036
255	20240909	144400	193409027	1765	1765	1765	1765	0
256	20240909	144300	193409027	1765	1765	1765	1765	0
257	20240909	144200	193409027	1765	1765	1765	1765	0
258	20240909	144100	193409027	1765	1765	1765	1765	0
259	20240909	144000	193409027	1765	1765	1765	1765	0
260	20240909	143900	193409027	1765	1765	1765	1765	0
261	20240909	143800	193409027	1765	1765	1765	1765	0
262	20240909	143700	193409027	1765	1765	1765	1765	0
263	20240909	143600	193409027	1765	1765	1765	1765	0
264	20240909	143500	193409027	1765	1765	1765	1765	205
265	20240909	143400	193047202	1765	1767	1767	1765	68
266	20240909	143300	192927161	1767	1766	1767	1766	202
267	20240909	143200	192570428	1773	1767	1773	1767	405
268	20240909	143100	191852381	1766	1766	1766	1766	0
269	20240909	143000	191852381	1766	1766	1766	1766	0
270	20240909	142900	191852381	1766	1766	1766	1766	0
271	20240909	142800	191852381	1766	1766	1766	1766	0
272	20240909	142700	191852381	1766	1766	1766	1766	1
273	20240909	142600	191850615	1765	1765	1765	1765	0
274	20240909	142500	191850615	1765	1765	1765	1765	0
275	20240909	142400	191850615	1765	1765	1765	1765	0
276	20240909	142300	191850615	1765	1765	1765	1765	0
277	20240909	142200	191850615	1765	1765	1765	1765	0
278	20240909	142100	191850615	1765	1765	1765	1765	0
279	20240909	142000	191850615	1765	1765	1765	1765	1
280	20240909	141900	191848850	1773	1773	1773	1773	5
281	20240909	141800	191839985	1773	1773	1773	1773	0
282	20240909	141700	191839985	1773	1773	1773	1773	0
283	20240909	141600	191839985	1773	1773	1773	1773	20
284	20240909	141500	191804525	1765	1765	1765	1765	0
285	20240909	141400	191804525	1765	1765	1765	1765	0
286	20240909	141300	191804525	1765	1765	1765	1765	0
287	20240909	141200	191804525	1765	1765	1765	1765	0
288	20240909	141100	191804525	1765	1765	1765	1765	0
289	20240909	141000	191804525	1765	1765	1765	1765	1
290	20240909	140900	191802760	1765	1765	1765	1765	0
291	20240909	140800	191802760	1765	1765	1765	1765	1
292	20240909	140700	191800995	1765	1765	1765	1765	0
293	20240909	140600	191800995	1765	1766	1766	1765	250
294	20240909	140500	191359643	1775	1775	1775	1775	0
295	20240909	140400	191359643	1775	1775	1775	1775	2
296	20240909	140300	191356093	1766	1766	1766	1766	0
297	20240909	140200	191356093	1766	1766	1766	1766	0
298	20240909	140100	191356093	1766	1766	1766	1766	240
299	20240909	140000	190932253	1766	1766	1766	1766	1
300	20240909	135900	190930487	1775	1775	1775	1775	2
301	20240909	135800	190926937	1766	1766	1766	1766	0
302	20240909	135700	190926937	1766	1766	1766	1766	6
303	20240909	135600	190916341	1767	1767	1767	1767	0
304	20240909	135500	190916341	1767	1767	1767	1767	240
305	20240909	135400	190492261	1767	1767	1767	1767	0
306	20240909	135300	190492261	1767	1767	1775	1767	2801
307	20240909	135200	185542886	1766	1766	1766	1766	0
308	20240909	135100	185542886	1766	1766	1766	1766	600
309	20240909	135000	184483286	1766	1766	1766	1766	1
310	20240909	134900	184481520	1779	1779	1779	1779	0
311	20240909	134800	184481520	1779	1779	1779	1779	0
312	20240909	134700	184481520	1779	1779	1779	1779	300
313	20240909	134600	183947820	1779	1779	1779	1779	100
314	20240909	134500	183769920	1779	1780	1780	1779	315
315	20240909	134400	183209505	1780	1780	1780	1780	0
316	20240909	134300	183209505	1780	1779	1780	1779	568
317	20240909	134200	182198565	1780	1768	1780	1768	482
318	20240909	134100	181345921	1766	1764	1766	1764	125
319	20240909	134000	181125175	1768	1768	1768	1768	0
320	20240909	133900	181125175	1768	1760	1768	1760	309
321	20240909	133800	180581005	1760	1760	1760	1760	0
322	20240909	133700	180581005	1760	1757	1760	1757	3061
323	20240909	133600	175193957	1756	1756	1756	1756	152
324	20240909	133500	174927045	1756	1756	1756	1756	0
325	20240909	133400	174927045	1756	1756	1756	1756	33
326	20240909	133300	174869097	1756	1756	1756	1756	0
327	20240909	133200	174869097	1756	1756	1756	1756	300
328	20240909	133100	174342297	1756	1756	1756	1756	0
329	20240909	133000	174342297	1756	1756	1756	1756	0
330	20240909	132900	174342297	1756	1756	1756	1756	2
331	20240909	132800	174338785	1753	1753	1753	1753	0
332	20240909	132700	174338785	1753	1751	1753	1751	2591
333	20240909	132600	169801442	1751	1751	1751	1751	500
334	20240909	132500	168925942	1753	1753	1753	1753	508
335	20240909	132400	168035418	1751	1751	1751	1751	0
336	20240909	132300	168035418	1751	1751	1751	1751	23
337	20240909	132200	167995145	1745	1745	1745	1745	0
338	20240909	132100	167995145	1745	1745	1745	1745	0
339	20240909	132000	167995145	1745	1745	1745	1745	0
340	20240909	131900	167995145	1745	1750	1750	1745	566
341	20240909	131800	167006234	1750	1750	1750	1750	3
342	20240909	131700	167000984	1750	1751	1751	1750	42
343	20240909	131600	166927451	1751	1751	1751	1751	0
344	20240909	131500	166927451	1751	1751	1751	1751	0
345	20240909	131400	166927451	1751	1751	1751	1751	0
346	20240909	131300	166927451	1751	1751	1751	1751	1318
347	20240909	131200	164619633	1753	1753	1753	1753	0
348	20240909	131100	164619633	1753	1753	1753	1753	0
349	20240909	131000	164619633	1753	1753	1753	1753	0
350	20240909	130900	164619633	1753	1753	1753	1753	0
351	20240909	130800	164619633	1753	1753	1753	1753	0
352	20240909	130700	164619633	1753	1753	1753	1753	0
353	20240909	130600	164619633	1753	1753	1753	1753	0
354	20240909	130500	164619633	1753	1753	1753	1753	0
355	20240909	130400	164619633	1753	1753	1753	1753	0
356	20240909	130300	164619633	1753	1753	1753	1753	19
357	20240909	130200	164586326	1753	1753	1753	1753	22
358	20240909	130100	164547760	1753	1753	1753	1753	48
359	20240909	130000	164463616	1753	1753	1753	1753	0
360	20240909	125900	164463616	1753	1753	1753	1753	30
361	20240909	125800	164411026	1753	1753	1753	1753	53
362	20240909	125700	164318117	1753	1753	1753	1751	514
363	20240909	125600	163417475	1753	1753	1753	1753	2
364	20240909	125500	163413969	1753	1753	1753	1753	0
365	20240909	125400	163413969	1753	1753	1753	1753	0
366	20240909	125300	163413969	1753	1753	1753	1753	0
367	20240909	125200	163413969	1753	1753	1753	1753	0
368	20240909	125100	163413969	1753	1753	1753	1753	4554
369	20240909	125000	155430807	1756	1756	1756	1756	0
370	20240909	124900	155430807	1756	1756	1756	1756	4
371	20240909	124800	155423783	1756	1755	1756	1755	40
372	20240909	124700	155353559	1755	1755	1755	1755	10
373	20240909	124600	155336009	1755	1753	1755	1753	42
374	20240909	124500	155262337	1753	1753	1753	1753	102
375	20240909	124400	155083531	1753	1753	1753	1753	0
376	20240909	124300	155083531	1753	1753	1753	1753	3
377	20240909	124200	155078272	1753	1753	1753	1753	5
378	20240909	124100	155069507	1753	1752	1753	1752	100
379	20240909	124000	154894217	1752	1752	1752	1752	400
380	20240909	123900	154193417	1753	1753	1753	1753	0
381	20240909	123800	154193417	1753	1753	1753	1753	0
382	20240909	123700	154193417	1753	1753	1753	1753	0
383	20240909	123600	154193417	1753	1753	1753	1753	0
384	20240909	123500	154193417	1753	1753	1753	1753	0
385	20240909	123400	154193417	1753	1753	1753	1753	2
386	20240909	123300	154189911	1750	1750	1750	1750	0
387	20240909	123200	154189911	1750	1750	1750	1750	0
388	20240909	123100	154189911	1750	1750	1750	1750	0
389	20240909	123000	154189911	1750	1750	1750	1750	1
390	20240909	122900	154188161	1753	1753	1753	1753	4
391	20240909	122800	154181149	1750	1750	1750	1750	0
392	20240909	122700	154181149	1750	1750	1750	1750	0
393	20240909	122600	154181149	1750	1750	1750	1750	0
394	20240909	122500	154181149	1750	1750	1750	1750	0
395	20240909	122400	154181149	1750	1750	1750	1750	8
396	20240909	122300	154167149	1753	1753	1753	1753	2
397	20240909	122200	154163643	1753	1752	1753	1752	2
398	20240909	122100	154160138	1750	1750	1750	1750	0
399	20240909	122000	154160138	1750	1750	1750	1750	11
400	20240909	121900	154140888	1750	1750	1750	1750	20
401	20240909	121800	154105888	1752	1752	1752	1752	0
402	20240909	121700	154105888	1752	1752	1752	1752	0
403	20240909	121600	154105888	1752	1752	1752	1752	0
404	20240909	121500	154105888	1752	1752	1752	1752	0
405	20240909	121400	154105888	1752	1752	1752	1752	359
406	20240909	121300	153476920	1752	1752	1752	1752	0
407	20240909	121200	153476920	1752	1752	1752	1752	0
408	20240909	121100	153476920	1752	1752	1752	1752	2
409	20240909	121000	153473416	1750	1750	1750	1750	1
410	20240909	120900	153471666	1752	1752	1752	1752	631
411	20240909	120800	152366154	1752	1752	1752	1752	0
412	20240909	120700	152366154	1752	1752	1752	1752	509
413	20240909	120600	151474386	1752	1752	1752	1752	0
414	20240909	120500	151474386	1752	1752	1752	1752	0
415	20240909	120400	151474386	1752	1752	1752	1752	1
416	20240909	120300	151472634	1742	1742	1742	1742	0
417	20240909	120200	151472634	1742	1742	1742	1742	0
418	20240909	120100	151472634	1742	1742	1742	1742	21
419	20240909	120000	151436052	1742	1752	1752	1742	645
420	20240909	115900	150312397	1752	1752	1752	1752	0
421	20240909	115800	150312397	1752	1752	1752	1752	0
422	20240909	115700	150312397	1752	1748	1752	1748	8559
423	20240909	115600	135351001	1748	1748	1748	1748	0
424	20240909	115500	135351001	1748	1748	1748	1748	10
425	20240909	115400	135333521	1748	1748	1748	1748	805
426	20240909	115300	133926381	1745	1745	1745	1745	0
427	20240909	115200	133926381	1745	1745	1745	1745	50
428	20240909	115100	133839131	1745	1745	1745	1745	0
429	20240909	115000	133839131	1745	1745	1745	1745	1
430	20240909	114900	133837386	1747	1747	1747	1747	381
431	20240909	114800	133171779	1747	1747	1747	1747	550
432	20240909	114700	132210929	1748	1748	1748	1748	0
433	20240909	114600	132210929	1748	1748	1748	1748	0
434	20240909	114500	132210929	1748	1748	1748	1748	0
435	20240909	114400	132210929	1748	1748	1748	1748	0
436	20240909	114300	132210929	1748	1748	1748	1748	0
437	20240909	114200	132210929	1748	1748	1748	1748	100
438	20240909	114100	132036129	1748	1748	1748	1748	117
439	20240909	114000	131831613	1747	1747	1747	1747	1
440	20240909	113900	131829866	1748	1748	1748	1748	500
441	20240909	113800	130955866	1747	1748	1748	1747	21
442	20240909	113700	130919178	1748	1748	1748	1748	18
443	20240909	113600	130887714	1748	1748	1748	1748	500
444	20240909	113500	130013714	1748	1748	1748	1748	1100
445	20240909	113400	128090914	1747	1747	1747	1747	97
446	20240909	113300	127921455	1747	1745	1747	1745	1244
447	20240909	113200	125749438	1745	1745	1745	1745	445
448	20240909	113100	124972913	1745	1745	1745	1745	0
449	20240909	113000	124972913	1745	1745	1745	1745	0
450	20240909	112900	124972913	1745	1745	1745	1745	3
451	20240909	112800	124967678	1745	1740	1745	1740	1534
452	20240909	112700	122295406	1740	1740	1740	1740	0
453	20240909	112600	122295406	1740	1740	1740	1740	0
454	20240909	112500	122295406	1740	1740	1740	1740	0
455	20240909	112400	122295406	1740	1740	1740	1740	5
456	20240909	112300	122286706	1740	1740	1740	1740	0
457	20240909	112200	122286706	1740	1740	1740	1740	0
458	20240909	112100	122286706	1740	1740	1740	1740	1
459	20240909	112000	122284966	1743	1743	1743	1743	0
460	20240909	111900	122284966	1743	1743	1743	1743	0
461	20240909	111800	122284966	1743	1743	1743	1743	0
462	20240909	111700	122284966	1743	1743	1743	1743	13
463	20240909	111600	122262307	1739	1739	1739	1739	0
464	20240909	111500	122262307	1739	1739	1739	1739	1
465	20240909	111400	122260568	1743	1743	1743	1743	5
466	20240909	111300	122251853	1743	1743	1743	1743	0
467	20240909	111200	122251853	1743	1739	1743	1739	1479
468	20240909	111100	119677564	1739	1738	1739	1738	752
469	20240909	111000	118370033	1738	1738	1738	1738	0
470	20240909	110900	118370033	1738	1738	1738	1738	0
471	20240909	110800	118370033	1738	1738	1738	1738	0
472	20240909	110700	118370033	1738	1738	1738	1738	0
473	20240909	110600	118370033	1738	1738	1738	1738	0
474	20240909	110500	118370033	1738	1738	1738	1738	0
475	20240909	110400	118370033	1738	1738	1738	1738	100
476	20240909	110300	118196233	1737	1738	1738	1737	694
477	20240909	110200	116990655	1738	1738	1738	1738	10
478	20240909	110100	116973275	1737	1737	1737	1737	0
479	20240909	110000	116973275	1737	1737	1737	1737	6
480	20240909	105900	116962853	1738	1738	1738	1738	30
481	20240909	105800	116910713	1739	1739	1739	1739	0
482	20240909	105700	116910713	1739	1739	1739	1739	0
483	20240909	105600	116910713	1739	1739	1739	1739	0
484	20240909	105500	116910713	1739	1739	1739	1739	0
485	20240909	105400	116910713	1739	1739	1739	1739	0
486	20240909	105300	116910713	1739	1739	1739	1739	0
487	20240909	105200	116910713	1739	1739	1739	1739	0
488	20240909	105100	116910713	1739	1739	1739	1739	0
489	20240909	105000	116910713	1739	1739	1739	1739	0
490	20240909	104900	116910713	1739	1739	1739	1739	0
491	20240909	104800	116910713	1739	1739	1739	1739	0
492	20240909	104700	116910713	1739	1739	1739	1739	0
493	20240909	104600	116910713	1739	1739	1739	1739	0
494	20240909	104500	116910713	1739	1739	1739	1739	8
495	20240909	104400	116896801	1740	1740	1740	1740	0
496	20240909	104300	116896801	1740	1740	1740	1740	0
497	20240909	104200	116896801	1740	1740	1740	1740	0
498	20240909	104100	116896801	1740	1740	1740	1740	0
499	20240909	104000	116896801	1740	1740	1740	1740	0
500	20240909	103900	116896801	1740	1740	1740	1740	5
501	20240909	103800	116888101	1740	1740	1740	1740	11
502	20240909	103700	116868961	1736	1740	1740	1736	1081
503	20240909	103600	114990021	1736	1736	1736	1736	497
504	20240909	103500	114127229	1736	1736	1736	1736	0
505	20240909	103400	114127229	1736	1736	1736	1736	5
506	20240909	103300	114118549	1740	1740	1740	1740	0
507	20240909	103200	114118549	1740	1740	1740	1740	500
508	20240909	103100	113248549	1740	1740	1740	1740	1
509	20240909	103000	113246809	1740	1740	1740	1740	0
510	20240909	102900	113246809	1740	1740	1740	1740	0
511	20240909	102800	113246809	1740	1740	1740	1740	1501
512	20240909	102700	110635069	1740	1740	1740	1740	0
513	20240909	102600	110635069	1740	1740	1740	1740	4767
514	20240909	102500	102340489	1739	1739	1739	1739	0
515	20240909	102400	102340489	1739	1736	1739	1736	2832
516	20240909	102300	97421952	1735	1736	1736	1734	795
517	20240909	102200	96042392	1736	1733	1736	1733	1826
518	20240909	102100	92875556	1734	1734	1734	1734	0
519	20240909	102000	92875556	1734	1734	1734	1734	0
520	20240909	101900	92875556	1734	1734	1734	1734	0
521	20240909	101800	92875556	1734	1734	1734	1733	253
522	20240909	101700	92436855	1733	1733	1733	1733	1
523	20240909	101600	92435122	1732	1732	1732	1732	0
524	20240909	101500	92435122	1732	1732	1732	1732	0
525	20240909	101400	92435122	1732	1732	1732	1732	0
526	20240909	101300	92435122	1732	1729	1732	1729	2330
527	20240909	101200	88405698	1729	1729	1729	1729	100
528	20240909	101100	88232798	1729	1729	1729	1729	0
529	20240909	101000	88232798	1729	1729	1729	1729	0
530	20240909	100900	88232798	1729	1729	1729	1729	0
531	20240909	100800	88232798	1729	1729	1729	1729	480
532	20240909	100700	87402878	1729	1729	1729	1729	21
533	20240909	100600	87366569	1729	1729	1729	1729	7
534	20240909	100500	87354466	1729	1729	1729	1729	2
535	20240909	100400	87351008	1730	1730	1730	1730	529
536	20240909	100300	86435838	1730	1730	1730	1730	117
537	20240909	100200	86233428	1730	1730	1730	1730	3
538	20240909	100100	86228238	1730	1730	1730	1730	100
539	20240909	100000	86055238	1722	1722	1722	1722	0
540	20240909	095900	86055238	1722	1722	1722	1722	0
541	20240909	095800	86055238	1722	1722	1722	1722	0
542	20240909	095700	86055238	1722	1722	1722	1722	0
543	20240909	095600	86055238	1722	1722	1722	1722	0
544	20240909	095500	86055238	1722	1722	1722	1722	487
545	20240909	095400	85216624	1722	1722	1722	1722	273
546	20240909	095300	84746518	1730	1723	1730	1723	9
547	20240909	095200	84730990	1722	1722	1722	1722	5456
548	20240909	095100	75335758	1722	1726	1726	1720	6940
549	20240909	095000	63375962	1730	1730	1730	1730	0
550	20240909	094900	63375962	1730	1730	1730	1727	1256
551	20240909	094800	61204804	1730	1730	1730	1730	0
552	20240909	094700	61204804	1730	1730	1730	1730	520
553	20240909	094600	60305204	1730	1735	1735	1730	9
554	20240909	094500	60289594	1735	1735	1735	1735	100
555	20240909	094400	60116094	1735	1735	1735	1735	12
556	20240909	094300	60095274	1735	1735	1735	1735	120
557	20240909	094200	59887074	1735	1735	1736	1728	1112
558	20240909	094100	57957968	1736	1735	1736	1735	2286
559	20240909	094000	53991737	1735	1735	1735	1735	0
560	20240909	093900	53991737	1735	1735	1735	1735	0
561	20240909	093800	53991737	1735	1726	1735	1726	2
562	20240909	093700	53988276	1726	1727	1727	1726	1000
563	20240909	093600	52262176	1735	1735	1735	1735	1
564	20240909	093500	52260441	1735	1735	1735	1735	0
565	20240909	093400	52260441	1735	1735	1735	1735	2
566	20240909	093300	52256971	1735	1734	1735	1734	50
567	20240909	093200	52170224	1726	1726	1726	1726	378
568	20240909	093100	51517796	1734	1734	1734	1734	0
569	20240909	093000	51517796	1734	1726	1734	1726	98
570	20240909	092900	51348248	1734	1733	1734	1733	155
571	20240909	092800	51079585	1733	1730	1733	1730	2649
572	20240909	092700	46496680	1730	1730	1730	1730	0
573	20240909	092600	46496680	1730	1730	1730	1730	1128
574	20240909	092500	44545240	1730	1730	1730	1730	778
575	20240909	092400	43199300	1730	1727	1733	1727	427
576	20240909	092300	42460620	1726	1726	1726	1726	547
577	20240909	092200	41516498	1726	1724	1726	1723	622
578	20240909	092100	40443191	1726	1727	1727	1726	570
579	20240909	092000	39459304	1727	1726	1727	1726	85
580	20240909	091900	39312540	1725	1723	1725	1723	73
581	20240909	091800	39186678	1722	1722	1722	1722	605
582	20240909	091700	38144868	1721	1721	1721	1721	112
583	20240909	091600	37952116	1720	1720	1720	1720	100
584	20240909	091500	37780116	1720	1720	1720	1720	71
585	20240909	091400	37657996	1720	1720	1720	1720	0
586	20240909	091300	37657996	1720	1720	1720	1720	3
587	20240909	091200	37652836	1720	1720	1720	1720	500
588	20240909	091100	36792836	1720	1720	1720	1713	1345
589	20240909	091000	34481378	1720	1720	1720	1720	116
590	20240909	090900	34281858	1720	1719	1720	1710	1582
591	20240909	090800	31570382	1711	1711	1711	1710	3931
592	20240909	090700	24845591	1711	1711	1711	1711	186
593	20240909	090600	24527345	1711	1711	1711	1710	347
594	20240909	090500	23933638	1711	1711	1720	1711	771
595	20240909	090400	22614448	1711	1710	1723	1709	1423
596	20240909	090300	20175596	1710	1735	1735	1710	6050
597	20240909	090200	9814638	1735	1739	1739	1727	172
598	20240909	090100	9515851	1739	1714	1740	1714	202
599	20240909	090000	9164622	1711	1711	1745	1710	5357