KissMeData/074610/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194700	474475757	1670	1670	1670	1670	2300
3	20240913	194600	474475757	1670	1670	1670	1670	0
4	20240913	194500	474475757	1670	1670	1670	1670	0
5	20240913	194400	474475757	1670	1670	1670	1670	0
6	20240913	194300	474475757	1670	1670	1670	1670	0
7	20240913	194200	474475757	1670	1670	1670	1670	0
8	20240913	194100	474475757	1670	1670	1670	1670	0
9	20240913	194000	474475757	1670	1670	1670	1670	0
10	20240913	193900	474475757	1670	1670	1670	1670	0
11	20240913	193800	474475757	1670	1670	1670	1670	0
12	20240913	193700	474475757	1670	1670	1670	1670	0
13	20240913	193600	474475757	1670	1670	1670	1670	0
14	20240913	193500	474475757	1670	1670	1670	1670	0
15	20240913	193400	474475757	1670	1670	1670	1670	0
16	20240913	193300	474475757	1670	1670	1670	1670	0
17	20240913	193200	474475757	1670	1670	1670	1670	0
18	20240913	193100	474475757	1670	1670	1670	1670	0
19	20240913	193000	474475757	1670	1670	1670	1670	0
20	20240913	192900	474475757	1670	1670	1670	1670	0
21	20240913	192800	474475757	1670	1670	1670	1670	0
22	20240913	192700	474475757	1670	1670	1670	1670	0
23	20240913	192600	474475757	1670	1670	1670	1670	0
24	20240913	192500	474475757	1670	1670	1670	1670	0
25	20240913	192400	474475757	1670	1670	1670	1670	0
26	20240913	192300	474475757	1670	1670	1670	1670	0
27	20240913	192200	474475757	1670	1670	1670	1670	0
28	20240913	192100	474475757	1670	1670	1670	1670	0
29	20240913	192000	474475757	1670	1670	1670	1670	0
30	20240913	191900	474475757	1670	1670	1670	1670	0
31	20240913	191800	474475757	1670	1670	1670	1670	0
32	20240913	191700	474475757	1670	1670	1670	1670	2300
33	20240913	191600	474475757	1670	1670	1670	1670	0
34	20240913	191500	474475757	1670	1670	1670	1670	0
35	20240913	191400	474475757	1670	1670	1670	1670	0
36	20240913	191300	474475757	1670	1670	1670	1670	0
37	20240913	191200	474475757	1670	1670	1670	1670	0
38	20240913	191100	474475757	1670	1670	1670	1670	0
39	20240913	191000	474475757	1670	1670	1670	1670	0
40	20240913	190900	474475757	1670	1670	1670	1670	0
41	20240913	190800	474475757	1670	1670	1670	1670	0
42	20240913	190700	474475757	1670	1670	1670	1670	0
43	20240913	190600	474475757	1670	1670	1670	1670	0
44	20240913	190500	474475757	1670	1670	1670	1670	0
45	20240913	190400	474475757	1670	1670	1670	1670	0
46	20240913	190300	474475757	1670	1670	1670	1670	0
47	20240913	190200	474475757	1670	1670	1670	1670	0
48	20240913	190100	474475757	1670	1670	1670	1670	0
49	20240913	190000	474475757	1670	1670	1670	1670	0
50	20240913	185900	474475757	1670	1670	1670	1670	0
51	20240913	185800	474475757	1670	1670	1670	1670	0
52	20240913	185700	474475757	1670	1670	1670	1670	0
53	20240913	185600	474475757	1670	1670	1670	1670	0
54	20240913	185500	474475757	1670	1670	1670	1670	0
55	20240913	185400	474475757	1670	1670	1670	1670	0
56	20240913	185300	474475757	1670	1670	1670	1670	0
57	20240913	185200	474475757	1670	1670	1670	1670	0
58	20240913	185100	474475757	1670	1670	1670	1670	0
59	20240913	185000	474475757	1670	1670	1670	1670	0
60	20240913	184900	474475757	1670	1670	1670	1670	0
61	20240913	184800	474475757	1670	1670	1670	1670	0
62	20240913	184700	474475757	1670	1670	1670	1670	2300
63	20240913	184600	474475757	1670	1670	1670	1670	0
64	20240913	184500	474475757	1670	1670	1670	1670	0
65	20240913	184400	474475757	1670	1670	1670	1670	0
66	20240913	184300	474475757	1670	1670	1670	1670	0
67	20240913	184200	474475757	1670	1670	1670	1670	0
68	20240913	184100	474475757	1670	1670	1670	1670	0
69	20240913	184000	474475757	1670	1670	1670	1670	0
70	20240913	183900	474475757	1670	1670	1670	1670	0
71	20240913	183800	474475757	1670	1670	1670	1670	0
72	20240913	183700	474475757	1670	1670	1670	1670	0
73	20240913	183600	474475757	1670	1670	1670	1670	0
74	20240913	183500	474475757	1670	1670	1670	1670	0
75	20240913	183400	474475757	1670	1670	1670	1670	0
76	20240913	183300	474475757	1670	1670	1670	1670	0
77	20240913	183200	474475757	1670	1670	1670	1670	0
78	20240913	183100	474475757	1670	1670	1670	1670	0
79	20240913	183000	474475757	1670	1670	1670	1670	0
80	20240913	182900	474475757	1670	1670	1670	1670	0
81	20240913	182800	474475757	1670	1670	1670	1670	0
82	20240913	182700	474475757	1670	1670	1670	1670	0
83	20240913	182600	474475757	1670	1670	1670	1670	0
84	20240913	182500	474475757	1670	1670	1670	1670	0
85	20240913	182400	474475757	1670	1670	1670	1670	0
86	20240913	182300	474475757	1670	1670	1670	1670	0
87	20240913	182200	474475757	1670	1670	1670	1670	0
88	20240913	182100	474475757	1670	1670	1670	1670	0
89	20240913	182000	474475757	1670	1670	1670	1670	0
90	20240913	181900	474475757	1670	1670	1670	1670	0
91	20240913	181800	474475757	1670	1670	1670	1670	0
92	20240913	181700	474475757	1670	1670	1670	1670	2300
93	20240913	181600	474475757	1670	1670	1670	1670	0
94	20240913	181500	474475757	1670	1670	1670	1670	0
95	20240913	181400	474475757	1670	1670	1670	1670	0
96	20240913	181300	474475757	1670	1670	1670	1670	0
97	20240913	181200	474475757	1670	1670	1670	1670	0
98	20240913	181100	474475757	1670	1670	1670	1670	0
99	20240913	181000	474475757	1670	1670	1670	1670	0
100	20240913	180900	474475757	1670	1670	1670	1670	0
101	20240913	180800	474475757	1670	1670	1670	1670	0
102	20240913	180700	474475757	1670	1670	1670	1670	0
103	20240913	180600	474475757	1670	1670	1670	1670	0
104	20240913	180500	474475757	1670	1670	1670	1670	0
105	20240913	180400	474475757	1670	1670	1670	1670	0
106	20240913	180300	474475757	1670	1670	1670	1670	0
107	20240913	180200	474475757	1670	1670	1670	1670	0
108	20240913	180100	474475757	1670	1670	1670	1670	0
109	20240913	180000	474475757	1670	1670	1670	1670	0
110	20240913	175900	474475757	1670	1670	1670	1670	0
111	20240913	175800	474475757	1670	1670	1670	1670	0
112	20240913	175700	474475757	1670	1670	1670	1670	0
113	20240913	175600	474475757	1670	1670	1670	1670	0
114	20240913	175500	474475757	1670	1670	1670	1670	0
115	20240913	175400	474475757	1670	1670	1670	1670	0
116	20240913	175300	474475757	1670	1670	1670	1670	0
117	20240913	175200	474475757	1670	1670	1670	1670	0
118	20240913	175100	474475757	1670	1670	1670	1670	0
119	20240913	175000	474475757	1670	1670	1670	1670	0
120	20240913	174900	474475757	1670	1670	1670	1670	0
121	20240913	174800	474475757	1670	1670	1670	1670	0
122	20240913	174700	474475757	1670	1670	1670	1670	2300
123	20240913	174600	474475757	1670	1670	1670	1670	0
124	20240913	174500	474475757	1670	1670	1670	1670	0
125	20240913	174400	474475757	1670	1670	1670	1670	0
126	20240913	174300	474475757	1670	1670	1670	1670	0
127	20240913	174200	474475757	1670	1670	1670	1670	0
128	20240913	174100	474475757	1670	1670	1670	1670	0
129	20240913	174000	474475757	1670	1670	1670	1670	0
130	20240913	173900	474475757	1670	1670	1670	1670	0
131	20240913	173800	474475757	1670	1670	1670	1670	0
132	20240913	173700	474475757	1670	1670	1670	1670	0
133	20240913	173600	474475757	1670	1670	1670	1670	0
134	20240913	173500	474475757	1670	1670	1670	1670	0
135	20240913	173400	474475757	1670	1670	1670	1670	0
136	20240913	173300	474475757	1670	1670	1670	1670	0
137	20240913	173200	474475757	1670	1670	1670	1670	0
138	20240913	173100	474475757	1670	1670	1670	1670	0
139	20240913	173000	474475757	1670	1670	1670	1670	0
140	20240913	172900	474475757	1670	1670	1670	1670	0
141	20240913	172800	474475757	1670	1670	1670	1670	0
142	20240913	172700	474475757	1670	1670	1670	1670	0
143	20240913	172600	474475757	1670	1670	1670	1670	0
144	20240913	172500	474475757	1670	1670	1670	1670	0
145	20240913	172400	474475757	1670	1670	1670	1670	0
146	20240913	172300	474475757	1670	1670	1670	1670	0
147	20240913	172200	474475757	1670	1670	1670	1670	0
148	20240913	172100	474475757	1670	1670	1670	1670	0
149	20240913	172000	474475757	1670	1670	1670	1670	0
150	20240913	171900	474475757	1670	1670	1670	1670	0
151	20240913	171800	474475757	1670	1670	1670	1670	0
152	20240913	171700	474475757	1670	1670	1670	1670	2300
153	20240913	171600	474475757	1670	1670	1670	1670	0
154	20240913	171500	474475757	1670	1670	1670	1670	0
155	20240913	171400	474475757	1670	1670	1670	1670	0
156	20240913	171300	474475757	1670	1670	1670	1670	0
157	20240913	171200	474475757	1670	1670	1670	1670	0
158	20240913	171100	474475757	1670	1670	1670	1670	0
159	20240913	171000	474475757	1670	1670	1670	1670	0
160	20240913	170900	474475757	1670	1670	1670	1670	0
161	20240913	170800	474475757	1670	1670	1670	1670	0
162	20240913	170700	474475757	1670	1670	1670	1670	0
163	20240913	170600	474475757	1670	1670	1670	1670	0
164	20240913	170500	474475757	1670	1670	1670	1670	0
165	20240913	170400	474475757	1670	1670	1670	1670	0
166	20240913	170300	474475757	1670	1670	1670	1670	0
167	20240913	170200	474475757	1670	1670	1670	1670	0
168	20240913	170100	474475757	1670	1670	1670	1670	0
169	20240913	170000	474475757	1670	1670	1670	1670	0
170	20240913	165900	474475757	1670	1670	1670	1670	0
171	20240913	165800	474475757	1670	1670	1670	1670	0
172	20240913	165700	474475757	1670	1670	1670	1670	0
173	20240913	165600	474475757	1670	1670	1670	1670	0
174	20240913	165500	474475757	1670	1670	1670	1670	0
175	20240913	165400	474475757	1670	1670	1670	1670	0
176	20240913	165300	474475757	1670	1670	1670	1670	0
177	20240913	165200	474475757	1670	1670	1670	1670	0
178	20240913	165100	474475757	1670	1670	1670	1670	0
179	20240913	165000	474475757	1670	1670	1670	1670	0
180	20240913	164900	474475757	1670	1670	1670	1670	0
181	20240913	164800	474475757	1670	1670	1670	1670	0
182	20240913	164700	474475757	1670	1670	1670	1670	2300
183	20240913	164600	474475757	1670	1670	1670	1670	0
184	20240913	164500	474475757	1670	1670	1670	1670	0
185	20240913	164400	474475757	1670	1670	1670	1670	0
186	20240913	164300	474475757	1670	1670	1670	1670	0
187	20240913	164200	474475757	1670	1670	1670	1670	0
188	20240913	164100	474475757	1670	1670	1670	1670	0
189	20240913	164000	474475757	1670	1670	1670	1670	0
190	20240913	163900	474475757	1670	1670	1670	1670	0
191	20240913	163800	474475757	1670	1670	1670	1670	0
192	20240913	163700	474475757	1670	1670	1670	1670	0
193	20240913	163600	474475757	1670	1670	1670	1670	0
194	20240913	163500	474475757	1670	1670	1670	1670	0
195	20240913	163400	474475757	1670	1670	1670	1670	0
196	20240913	163300	474475757	1670	1670	1670	1670	0
197	20240913	163200	474475757	1670	1670	1670	1670	0
198	20240913	163100	474475757	1670	1670	1670	1670	0
199	20240913	163000	474475757	1670	1670	1670	1670	0
200	20240913	162900	474475757	1670	1670	1670	1670	0
201	20240913	162800	474475757	1670	1670	1670	1670	0
202	20240913	162700	474475757	1670	1670	1670	1670	0
203	20240913	162600	474475757	1670	1670	1670	1670	0
204	20240913	162500	474475757	1670	1670	1670	1670	0
205	20240913	162400	474475757	1670	1670	1670	1670	0
206	20240913	162300	474475757	1670	1670	1670	1670	0
207	20240913	162200	474475757	1670	1670	1670	1670	0
208	20240913	162100	474475757	1670	1670	1670	1670	0
209	20240913	162000	474475757	1670	1670	1670	1670	0
210	20240913	161900	474475757	1670	1670	1670	1670	0
211	20240913	161800	474475757	1670	1670	1670	1670	0
212	20240913	161700	474475757	1670	1670	1670	1670	2300
213	20240913	161600	474475757	1670	1670	1670	1670	0
214	20240913	161500	474475757	1670	1670	1670	1670	0
215	20240913	161400	474475757	1670	1670	1670	1670	0
216	20240913	161300	474475757	1670	1670	1670	1670	0
217	20240913	161200	474475757	1670	1670	1670	1670	0
218	20240913	161100	474475757	1670	1670	1670	1670	0
219	20240913	161000	474475757	1670	1670	1670	1670	0
220	20240913	160900	474475757	1670	1670	1670	1670	0
221	20240913	160800	474475757	1670	1670	1670	1670	0
222	20240913	160700	474475757	1670	1670	1670	1670	0
223	20240913	160600	474475757	1670	1670	1670	1670	0
224	20240913	160500	474475757	1670	1670	1670	1670	0
225	20240913	160400	474475757	1670	1670	1670	1670	0
226	20240913	160300	474475757	1670	1670	1670	1670	0
227	20240913	160200	474475757	1670	1670	1670	1670	0
228	20240913	160100	474475757	1670	1670	1670	1670	0
229	20240913	160000	474475757	1670	1670	1670	1670	0
230	20240913	155900	474475757	1670	1670	1670	1670	0
231	20240913	155800	474475757	1670	1670	1670	1670	0
232	20240913	155700	474475757	1670	1670	1670	1670	0
233	20240913	155600	474475757	1670	1670	1670	1670	0
234	20240913	155500	474475757	1670	1670	1670	1670	0
235	20240913	155400	474475757	1670	1670	1670	1670	0
236	20240913	155300	474475757	1670	1670	1670	1670	0
237	20240913	155200	474475757	1670	1670	1670	1670	0
238	20240913	155100	474475757	1670	1670	1670	1670	0
239	20240913	155000	474475757	1670	1670	1670	1670	0
240	20240913	154900	474475757	1670	1670	1670	1670	0
241	20240913	154800	474475757	1670	1670	1670	1670	0
242	20240913	154700	474475757	1670	1670	1670	1670	2300
243	20240913	154600	474475757	1670	1670	1670	1670	0
244	20240913	154500	474475757	1670	1670	1670	1670	0
245	20240913	154400	474475757	1670	1670	1670	1670	0
246	20240913	154300	474475757	1670	1670	1670	1670	0
247	20240913	154200	474475757	1670	1670	1670	1670	0
248	20240913	154100	474475757	1670	1670	1670	1670	0
249	20240913	154000	474475757	1670	1670	1670	1670	0
250	20240913	153900	474475757	1670	1670	1670	1670	0
251	20240913	153800	474475757	1670	1670	1670	1670	0
252	20240913	153700	474475757	1670	1670	1670	1670	0
253	20240913	153600	474475757	1670	1670	1670	1670	0
254	20240913	153500	474475757	1670	1670	1670	1670	0
255	20240913	153400	474475757	1670	1670	1670	1670	0
256	20240913	153300	474475757	1670	1670	1670	1670	0
257	20240913	153200	474475757	1670	1670	1670	1670	0
258	20240913	153100	474475757	1670	1670	1670	1670	0
259	20240913	153000	474475757	1670	1670	1670	1670	2300
260	20240913	152900	470634757	1674	1674	1674	1674	0
261	20240913	152800	470634757	1674	1674	1674	1674	0
262	20240913	152700	470634757	1674	1674	1674	1674	0
263	20240913	152600	470634757	1674	1674	1674	1674	0
264	20240913	152500	470634757	1674	1674	1674	1674	0
265	20240913	152400	470634757	1674	1674	1674	1674	0
266	20240913	152300	470634757	1674	1674	1674	1674	0
267	20240913	152200	470634757	1674	1674	1674	1674	0
268	20240913	152100	470634757	1674	1674	1674	1674	0
269	20240913	152000	470634757	1674	1674	1674	1674	0
270	20240913	151900	470634757	1674	1671	1674	1670	591
271	20240913	151800	469646995	1672	1673	1675	1672	2473
272	20240913	151700	465511714	1673	1673	1673	1673	295
273	20240913	151600	465018179	1675	1674	1675	1673	754
274	20240913	151500	463756188	1676	1676	1676	1676	6
275	20240913	151400	463746132	1673	1673	1673	1673	1000
276	20240913	151300	462073132	1676	1675	1676	1675	1001
277	20240913	151200	460396456	1672	1674	1675	1672	161
278	20240913	151100	460127139	1675	1674	1675	1672	218
279	20240913	151000	459762553	1674	1674	1674	1674	0
280	20240913	150900	459762553	1674	1674	1674	1674	233
281	20240913	150800	459372511	1674	1674	1674	1674	0
282	20240913	150700	459372511	1674	1674	1674	1674	54
283	20240913	150600	459282115	1674	1674	1674	1674	13
284	20240913	150500	459260353	1674	1671	1674	1671	4
285	20240913	150400	459253666	1675	1675	1675	1675	0
286	20240913	150300	459253666	1675	1672	1675	1670	604
287	20240913	150200	458244097	1675	1675	1675	1675	2
288	20240913	150100	458240747	1675	1675	1675	1675	78
289	20240913	150000	458110097	1675	1673	1675	1673	551
290	20240913	145900	457188272	1675	1675	1675	1675	1000
291	20240913	145800	455513272	1675	1675	1675	1675	11
292	20240913	145700	455494847	1675	1675	1675	1675	0
293	20240913	145600	455494847	1675	1675	1675	1675	1
294	20240913	145500	455493172	1675	1675	1675	1675	0
295	20240913	145400	455493172	1675	1675	1675	1675	0
296	20240913	145300	455493172	1675	1675	1675	1675	3
297	20240913	145200	455488147	1675	1675	1675	1675	0
298	20240913	145100	455488147	1675	1675	1675	1675	2
299	20240913	145000	455484797	1675	1675	1675	1675	50
300	20240913	144900	455401047	1675	1675	1675	1675	5000
301	20240913	144800	447026047	1675	1671	1675	1671	77
302	20240913	144700	446897376	1675	1676	1676	1675	604
303	20240913	144600	445885077	1676	1675	1676	1675	5
304	20240913	144500	445876699	1670	1666	1670	1665	282
305	20240913	144400	445405972	1670	1670	1670	1670	0
306	20240913	144300	445405972	1670	1670	1670	1670	50
307	20240913	144200	445322472	1670	1670	1670	1670	0
308	20240913	144100	445322472	1670	1670	1670	1670	308
309	20240913	144000	444808112	1670	1670	1670	1670	0
310	20240913	143900	444808112	1670	1670	1670	1670	0
311	20240913	143800	444808112	1670	1670	1670	1670	5
312	20240913	143700	444799762	1670	1670	1670	1670	100
313	20240913	143600	444632762	1670	1670	1670	1670	0
314	20240913	143500	444632762	1670	1670	1670	1670	0
315	20240913	143400	444632762	1670	1670	1670	1670	10
316	20240913	143300	444616062	1670	1673	1673	1670	128
317	20240913	143200	444402287	1676	1672	1676	1670	882
318	20240913	143100	442927694	1676	1676	1676	1676	0
319	20240913	143000	442927694	1676	1676	1676	1676	0
320	20240913	142900	442927694	1676	1670	1676	1670	79
321	20240913	142800	442795758	1676	1676	1676	1676	20
322	20240913	142700	442762238	1676	1676	1676	1676	0
323	20240913	142600	442762238	1676	1675	1676	1675	105
324	20240913	142500	442586362	1665	1675	1675	1665	77
325	20240913	142400	442458145	1675	1675	1675	1675	90
326	20240913	142300	442307395	1676	1676	1676	1676	1
327	20240913	142200	442305719	1677	1670	1677	1670	136
328	20240913	142100	442077871	1669	1664	1669	1664	471
329	20240913	142000	441293852	1664	1664	1664	1664	1311
330	20240913	141900	439112348	1662	1662	1662	1662	0
331	20240913	141800	439112348	1662	1662	1662	1662	200
332	20240913	141700	438779948	1664	1662	1664	1662	5146
333	20240913	141600	430217371	1662	1662	1662	1662	0
334	20240913	141500	430217371	1662	1662	1662	1662	2000
335	20240913	141400	426893371	1663	1663	1663	1663	0
336	20240913	141300	426893371	1663	1663	1663	1663	60
337	20240913	141200	426793591	1662	1662	1662	1662	0
338	20240913	141100	426793591	1662	1662	1662	1662	0
339	20240913	141000	426793591	1662	1664	1664	1662	1352
340	20240913	140900	424545302	1664	1663	1664	1663	337
341	20240913	140800	423984669	1663	1663	1663	1663	1
342	20240913	140700	423983006	1663	1663	1663	1663	8
343	20240913	140600	423969702	1663	1663	1663	1662	13
344	20240913	140500	423948086	1663	1663	1663	1663	356
345	20240913	140400	423356058	1663	1662	1663	1662	6
346	20240913	140300	423346082	1662	1662	1662	1662	3
347	20240913	140200	423341096	1662	1662	1662	1662	0
348	20240913	140100	423341096	1662	1662	1662	1662	0
349	20240913	140000	423341096	1662	1660	1662	1660	105
350	20240913	135900	423166794	1660	1660	1660	1660	0
351	20240913	135800	423166794	1660	1662	1662	1660	1006
352	20240913	135700	421496828	1660	1661	1661	1660	7669
353	20240913	135600	408766147	1661	1661	1661	1661	0
354	20240913	135500	408766147	1661	1661	1661	1661	950
355	20240913	135400	407188197	1661	1663	1663	1661	1872
356	20240913	135300	404078063	1663	1663	1663	1663	5
357	20240913	135200	404069748	1662	1662	1662	1662	78
358	20240913	135100	403940112	1662	1662	1662	1662	405
359	20240913	135000	403267002	1663	1663	1663	1663	0
360	20240913	134900	403267002	1663	1663	1663	1663	0
361	20240913	134800	403267002	1663	1663	1663	1663	10
362	20240913	134700	403250372	1663	1663	1663	1663	1
363	20240913	134600	403248709	1662	1662	1662	1662	819
364	20240913	134500	401887531	1662	1662	1662	1662	0
365	20240913	134400	401887531	1662	1662	1662	1662	0
366	20240913	134300	401887531	1662	1662	1662	1662	50
367	20240913	134200	401804431	1662	1662	1662	1662	0
368	20240913	134100	401804431	1662	1662	1662	1662	108
369	20240913	134000	401624935	1661	1661	1661	1661	0
370	20240913	133900	401624935	1661	1661	1661	1661	101
371	20240913	133800	401457174	1661	1661	1661	1660	4310
372	20240913	133700	394302552	1660	1662	1662	1660	7709
373	20240913	133600	381496314	1662	1663	1663	1662	620
374	20240913	133500	380465864	1664	1664	1664	1664	9
375	20240913	133400	380450888	1665	1665	1665	1665	0
376	20240913	133300	380450888	1665	1663	1665	1663	2
377	20240913	133200	380447560	1663	1663	1663	1663	85
378	20240913	133100	380306205	1665	1665	1665	1665	1
379	20240913	133000	380304540	1663	1663	1663	1663	1369
380	20240913	132900	378027893	1663	1663	1663	1663	143
381	20240913	132800	377790084	1663	1663	1663	1663	16
382	20240913	132700	377763476	1663	1663	1663	1663	527
383	20240913	132600	376887075	1663	1663	1663	1663	15
384	20240913	132500	376862130	1663	1663	1663	1663	411
385	20240913	132400	376178637	1666	1666	1666	1666	1645
386	20240913	132300	373438067	1666	1666	1666	1663	959
387	20240913	132200	371840635	1666	1666	1666	1666	0
388	20240913	132100	371840635	1666	1666	1666	1666	1001
389	20240913	132000	370172969	1662	1662	1662	1662	75
390	20240913	131900	370048319	1662	1663	1663	1662	2911
391	20240913	131800	365208558	1664	1664	1664	1664	1
392	20240913	131700	365206894	1664	1668	1668	1664	1106
393	20240913	131600	363366254	1668	1668	1668	1668	0
394	20240913	131500	363366254	1668	1668	1668	1668	50
395	20240913	131400	363282854	1668	1668	1668	1668	61
396	20240913	131300	363181106	1664	1666	1668	1664	77
397	20240913	131200	363052695	1664	1669	1669	1664	31
398	20240913	131100	363001031	1669	1669	1669	1669	0
399	20240913	131000	363001031	1669	1665	1669	1665	79
400	20240913	130900	362869492	1671	1671	1671	1671	2
401	20240913	130800	362866150	1664	1664	1664	1664	0
402	20240913	130700	362866150	1664	1665	1665	1664	116
403	20240913	130600	362673125	1665	1665	1665	1665	550
404	20240913	130500	361757375	1665	1666	1666	1665	576
405	20240913	130400	360798330	1665	1673	1673	1665	2
406	20240913	130300	360794992	1666	1673	1673	1666	208
407	20240913	130200	360447015	1673	1673	1673	1673	0
408	20240913	130100	360447015	1673	1668	1673	1667	124
409	20240913	130000	360240198	1668	1668	1668	1668	0
410	20240913	125900	360240198	1668	1668	1668	1668	0
411	20240913	125800	360240198	1668	1668	1668	1668	0
412	20240913	125700	360240198	1668	1668	1668	1668	0
413	20240913	125600	360240198	1668	1668	1668	1668	0
414	20240913	125500	360240198	1668	1668	1668	1668	12
415	20240913	125400	360220182	1668	1668	1668	1668	0
416	20240913	125300	360220182	1668	1668	1668	1668	0
417	20240913	125200	360220182	1668	1668	1668	1668	14
418	20240913	125100	360196830	1668	1668	1676	1668	110
419	20240913	125000	360013342	1669	1677	1677	1669	6713
420	20240913	124900	348802625	1670	1670	1670	1670	0
421	20240913	124800	348802625	1670	1670	1670	1670	471
422	20240913	124700	348016055	1677	1673	1677	1673	46
423	20240913	124600	347938917	1677	1677	1677	1677	32
424	20240913	124500	347885253	1676	1676	1676	1676	9
425	20240913	124400	347870169	1678	1669	1678	1669	5201
426	20240913	124300	339150240	1669	1669	1669	1665	114
427	20240913	124200	338960022	1669	1667	1669	1667	129
428	20240913	124100	338744977	1667	1667	1667	1667	10
429	20240913	124000	338728307	1667	1667	1667	1667	20
430	20240913	123900	338694967	1667	1665	1667	1665	1000
431	20240913	123800	337028130	1665	1665	1665	1665	0
432	20240913	123700	337028130	1665	1665	1665	1665	1
433	20240913	123600	337026465	1663	1663	1663	1663	10
434	20240913	123500	337009835	1665	1665	1665	1665	1
435	20240913	123400	337008170	1663	1663	1663	1663	1
436	20240913	123300	337006507	1663	1661	1663	1661	6
437	20240913	123200	336996539	1661	1661	1661	1661	105
438	20240913	123100	336822134	1661	1661	1661	1661	0
439	20240913	123000	336822134	1661	1665	1665	1661	657
440	20240913	122900	335730848	1666	1666	1666	1666	0
441	20240913	122800	335730848	1666	1666	1666	1666	0
442	20240913	122700	335730848	1666	1666	1666	1666	60
443	20240913	122600	335630888	1666	1660	1666	1660	968
444	20240913	122500	334023612	1661	1661	1661	1661	0
445	20240913	122400	334023612	1661	1661	1661	1661	30
446	20240913	122300	333973782	1661	1661	1661	1661	17
447	20240913	122200	333945545	1661	1661	1661	1661	56
448	20240913	122100	333852529	1661	1661	1661	1661	501
449	20240913	122000	333020368	1661	1661	1661	1661	102
450	20240913	121900	332850946	1661	1660	1661	1660	52
451	20240913	121800	332764624	1661	1661	1661	1661	181
452	20240913	121700	332463983	1661	1661	1661	1661	19
453	20240913	121600	332432424	1660	1660	1660	1660	0
454	20240913	121500	332432424	1660	1660	1660	1660	0
455	20240913	121400	332432424	1660	1661	1661	1660	1000
456	20240913	121300	330772313	1660	1660	1660	1660	0
457	20240913	121200	330772313	1660	1660	1660	1660	0
458	20240913	121100	330772313	1660	1665	1665	1660	10087
459	20240913	121000	314007150	1665	1665	1665	1665	0
460	20240913	120900	314007150	1665	1665	1665	1665	7
461	20240913	120800	313995495	1664	1664	1664	1664	0
462	20240913	120700	313995495	1664	1663	1664	1663	815
463	20240913	120600	312639959	1663	1663	1663	1663	3000
464	20240913	120500	307650959	1663	1664	1664	1663	1878
465	20240913	120400	304526967	1665	1665	1665	1665	714
466	20240913	120300	303338157	1665	1666	1666	1665	307
467	20240913	120200	302826997	1667	1667	1667	1667	67
468	20240913	120100	302715308	1667	1667	1667	1667	130
469	20240913	120000	302498598	1667	1667	1667	1667	1
470	20240913	115900	302496931	1667	1667	1667	1667	28
471	20240913	115800	302450255	1667	1667	1667	1667	8
472	20240913	115700	302436919	1664	1664	1665	1664	1300
473	20240913	115600	300273708	1664	1665	1665	1664	100
474	20240913	115500	300107285	1667	1665	1667	1665	58
475	20240913	115400	300010605	1667	1665	1667	1665	329
476	20240913	115300	299462342	1665	1666	1666	1665	100
477	20240913	115200	299295792	1665	1665	1665	1665	0
478	20240913	115100	299295792	1665	1665	1665	1665	0
479	20240913	115000	299295792	1665	1665	1665	1665	907
480	20240913	114900	297785637	1665	1665	1665	1665	1112
481	20240913	114800	295934157	1664	1666	1666	1664	9099
482	20240913	114700	280779235	1667	1667	1667	1667	88
483	20240913	114600	280632539	1667	1669	1669	1667	2
484	20240913	114500	280629203	1669	1669	1669	1669	11
485	20240913	114400	280610844	1667	1667	1667	1667	281
486	20240913	114300	280142417	1669	1669	1669	1669	1
487	20240913	114200	280140748	1666	1669	1669	1666	3378
488	20240913	114100	274509432	1669	1669	1669	1669	807
489	20240913	114000	273162549	1672	1672	1672	1672	10
490	20240913	113900	273145829	1672	1672	1672	1672	2
491	20240913	113800	273142485	1669	1672	1672	1669	409
492	20240913	113700	272459861	1670	1670	1670	1669	476
493	20240913	113600	271665415	1671	1672	1672	1670	2172
494	20240913	113500	268036859	1677	1677	1677	1677	0
495	20240913	113400	268036859	1677	1676	1677	1676	100
496	20240913	113300	267869231	1677	1677	1677	1677	8
497	20240913	113200	267855815	1678	1678	1678	1678	5
498	20240913	113100	267847425	1673	1675	1675	1673	680
499	20240913	113000	266709495	1678	1678	1678	1678	42
500	20240913	112900	266639019	1678	1678	1678	1678	0
501	20240913	112800	266639019	1678	1678	1678	1678	1
502	20240913	112700	266637341	1673	1673	1673	1673	1600
503	20240913	112600	263960541	1673	1678	1678	1673	1005
504	20240913	112500	262279151	1678	1678	1678	1678	20
505	20240913	112400	262245591	1678	1678	1678	1678	1
506	20240913	112300	262243913	1671	1671	1671	1671	0
507	20240913	112200	262243913	1671	1679	1679	1671	87
508	20240913	112100	262098312	1679	1679	1679	1679	2
509	20240913	112000	262094954	1678	1675	1678	1675	2500
510	20240913	111900	257901454	1678	1673	1678	1673	6071
511	20240913	111800	247724318	1677	1677	1677	1676	117
512	20240913	111700	247528112	1673	1673	1673	1673	1
513	20240913	111600	247526439	1677	1677	1677	1677	0
514	20240913	111500	247526439	1677	1670	1677	1670	13
515	20240913	111400	247504722	1672	1677	1677	1672	112
516	20240913	111300	247316938	1677	1677	1677	1677	0
517	20240913	111200	247316938	1677	1673	1677	1668	9996
518	20240913	111100	230623629	1673	1673	1673	1673	119
519	20240913	111000	230424542	1673	1673	1673	1673	0
520	20240913	110900	230424542	1673	1673	1673	1673	6
521	20240913	110800	230414504	1677	1677	1677	1677	0
522	20240913	110700	230414504	1677	1677	1677	1677	3
523	20240913	110600	230409473	1673	1673	1673	1673	0
524	20240913	110500	230409473	1673	1673	1673	1673	615
525	20240913	110400	229380578	1679	1679	1679	1679	0
526	20240913	110300	229380578	1679	1674	1679	1674	627
527	20240913	110200	228330975	1674	1679	1679	1674	6
528	20240913	110100	228320926	1674	1674	1674	1674	30
529	20240913	110000	228270706	1679	1679	1679	1679	59
530	20240913	105900	228171645	1679	1679	1679	1679	0
531	20240913	105800	228171645	1679	1679	1679	1679	5
532	20240913	105700	228163250	1679	1679	1679	1679	5
533	20240913	105600	228154855	1679	1679	1679	1679	38
534	20240913	105500	228091053	1679	1673	1679	1672	411
535	20240913	105400	227403619	1679	1679	1679	1679	1
536	20240913	105300	227401940	1673	1673	1673	1673	0
537	20240913	105200	227401940	1673	1673	1673	1673	0
538	20240913	105100	227401940	1673	1673	1673	1673	60
539	20240913	105000	227301560	1679	1679	1679	1679	0
540	20240913	104900	227301560	1679	1679	1679	1679	70
541	20240913	104800	227184030	1679	1679	1679	1679	20
542	20240913	104700	227150450	1679	1679	1679	1679	2
543	20240913	104600	227147092	1679	1675	1679	1675	63
544	20240913	104500	227041553	1675	1675	1675	1675	122
545	20240913	104400	226837203	1675	1675	1675	1675	0
546	20240913	104300	226837203	1675	1673	1675	1673	3
547	20240913	104200	226832182	1673	1675	1675	1670	1979
548	20240913	104100	223525002	1675	1675	1675	1675	0
549	20240913	104000	223525002	1675	1677	1677	1675	3
550	20240913	103900	223519974	1679	1679	1679	1679	0
551	20240913	103800	223519974	1679	1678	1679	1678	2
552	20240913	103700	223516617	1679	1674	1679	1674	20
553	20240913	103600	223483097	1673	1673	1673	1673	5
554	20240913	103500	223474732	1673	1673	1673	1673	10
555	20240913	103400	223458002	1671	1671	1671	1671	0
556	20240913	103300	223458002	1671	1671	1671	1671	13
557	20240913	103200	223436279	1670	1670	1670	1670	1
558	20240913	103100	223434609	1672	1672	1672	1669	4574
559	20240913	103000	215791542	1672	1672	1672	1672	2550
560	20240913	102900	211527942	1672	1672	1672	1672	0
561	20240913	102800	211527942	1672	1672	1672	1672	5
562	20240913	102700	211519582	1670	1670	1670	1670	722
563	20240913	102600	210313842	1671	1671	1671	1671	12
564	20240913	102500	210293790	1671	1671	1671	1671	1
565	20240913	102400	210292119	1675	1675	1675	1675	2
566	20240913	102300	210288769	1677	1679	1679	1677	192
567	20240913	102200	209966403	1680	1680	1680	1680	0
568	20240913	102100	209966403	1680	1680	1680	1680	2
569	20240913	102000	209963043	1680	1676	1680	1676	4062
570	20240913	101900	203146706	1676	1673	1676	1669	7042
571	20240913	101800	191383073	1676	1676	1676	1676	4
572	20240913	101700	191376369	1676	1673	1676	1673	2116
573	20240913	101600	187835998	1676	1676	1676	1676	50
574	20240913	101500	187752198	1676	1676	1676	1676	2
575	20240913	101400	187748846	1676	1674	1676	1674	5
576	20240913	101300	187740472	1672	1672	1672	1672	13
577	20240913	101200	187718736	1672	1675	1675	1672	2596
578	20240913	101100	183376310	1676	1676	1676	1676	0
579	20240913	101000	183376310	1676	1676	1676	1676	0
580	20240913	100900	183376310	1676	1676	1676	1676	27
581	20240913	100800	183331058	1676	1676	1676	1676	622
582	20240913	100700	182288586	1676	1676	1676	1676	110
583	20240913	100600	182104226	1676	1676	1676	1676	18
584	20240913	100500	182074058	1676	1676	1676	1676	0
585	20240913	100400	182074058	1676	1676	1676	1676	1
586	20240913	100300	182072382	1674	1676	1680	1674	2031
587	20240913	100200	178668977	1680	1680	1680	1677	117
588	20240913	100100	178472726	1680	1677	1680	1676	2356
589	20240913	100000	174523253	1680	1680	1680	1680	350
590	20240913	095900	173935253	1680	1677	1680	1677	79
591	20240913	095800	173802767	1680	1680	1680	1680	3
592	20240913	095700	173797727	1680	1680	1680	1680	8
593	20240913	095600	173784287	1680	1681	1681	1677	1209
594	20240913	095500	171752787	1677	1681	1681	1677	2013
595	20240913	095400	168368986	1681	1678	1681	1674	566
596	20240913	095300	167420781	1681	1681	1681	1680	106
597	20240913	095200	167242600	1677	1680	1680	1677	111
598	20240913	095100	167056153	1680	1678	1680	1678	164
599	20240913	095000	166780959	1680	1680	1680	1680	85
600	20240913	094900	166638159	1680	1681	1681	1680	300
601	20240913	094800	166134059	1681	1680	1681	1680	100
602	20240913	094700	165965960	1681	1675	1681	1675	412
603	20240913	094600	165273406	1681	1674	1681	1674	3411
604	20240913	094500	159563235	1674	1674	1674	1674	71
605	20240913	094400	159444381	1675	1672	1675	1672	1636
606	20240913	094300	156708974	1672	1675	1675	1672	30
607	20240913	094200	156658733	1672	1671	1675	1671	369
608	20240913	094100	156042059	1672	1676	1676	1672	9405
609	20240913	094000	140298623	1676	1676	1676	1676	24
610	20240913	093900	140258399	1676	1676	1676	1676	0
611	20240913	093800	140258399	1676	1676	1676	1675	1516
612	20240913	093700	137718983	1676	1676	1676	1675	1888
613	20240913	093600	134554895	1676	1675	1676	1675	375
614	20240913	093500	133926409	1675	1676	1676	1675	2064
615	20240913	093400	130468013	1676	1676	1676	1676	898
616	20240913	093300	128962965	1676	1676	1676	1676	61
617	20240913	093200	128860729	1676	1676	1676	1676	1189
618	20240913	093100	126867965	1676	1674	1676	1674	11973
619	20240913	093000	106803541	1674	1672	1674	1672	61
620	20240913	092900	106701547	1675	1675	1675	1675	60
621	20240913	092800	106601047	1675	1675	1675	1675	203
622	20240913	092700	106261022	1670	1674	1675	1670	4986
623	20240913	092600	97931566	1674	1672	1674	1672	163
624	20240913	092500	97658732	1672	1674	1674	1670	515
625	20240913	092400	96797694	1674	1676	1676	1669	13576
626	20240913	092300	74112050	1676	1677	1677	1676	417
627	20240913	092200	73413097	1677	1679	1679	1677	764
628	20240913	092100	72130720	1679	1680	1680	1677	500
629	20240913	092000	71291509	1682	1682	1682	1682	220
630	20240913	091900	70921469	1682	1682	1682	1680	5557
631	20240913	091800	61582444	1684	1690	1690	1684	3522
632	20240913	091700	55646883	1693	1693	1693	1693	10
633	20240913	091600	55629953	1693	1694	1694	1693	62
634	20240913	091500	55524985	1686	1689	1689	1686	601
635	20240913	091400	54511543	1694	1694	1694	1693	57
636	20240913	091300	54415025	1695	1696	1696	1686	102
637	20240913	091200	54243025	1687	1704	1704	1687	8853
638	20240913	091100	39294583	1704	1699	1704	1694	2186
639	20240913	091000	35583296	1698	1705	1705	1698	813
640	20240913	090900	34201404	1699	1707	1707	1698	6016
641	20240913	090800	23959512	1707	1716	1716	1707	125
642	20240913	090700	23745921	1716	1717	1717	1716	3
643	20240913	090600	23740772	1707	1715	1719	1707	71
644	20240913	090500	23618967	1719	1717	1719	1717	200
645	20240913	090400	23275277	1714	1714	1714	1714	190
646	20240913	090300	22949617	1714	1723	1723	1702	763
647	20240913	090200	21650235	1701	1724	1725	1701	1440
648	20240913	090100	19185911	1725	1743	1743	1710	4354
649	20240913	090000	11691178	1744	1750	1750	1718	6685