KissMeData/090370/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195700	5291709	1567	1567	1567	1567	1002
3	20240912	195600	5291709	1567	1567	1567	1567	0
4	20240912	195500	5291709	1567	1567	1567	1567	0
5	20240912	195400	5291709	1567	1567	1567	1567	0
6	20240912	195300	5291709	1567	1567	1567	1567	0
7	20240912	195200	5291709	1567	1567	1567	1567	0
8	20240912	195100	5291709	1567	1567	1567	1567	0
9	20240912	195000	5291709	1567	1567	1567	1567	0
10	20240912	194900	5291709	1567	1567	1567	1567	0
11	20240912	194800	5291709	1567	1567	1567	1567	0
12	20240912	194700	5291709	1567	1567	1567	1567	0
13	20240912	194600	5291709	1567	1567	1567	1567	0
14	20240912	194500	5291709	1567	1567	1567	1567	0
15	20240912	194400	5291709	1567	1567	1567	1567	0
16	20240912	194300	5291709	1567	1567	1567	1567	0
17	20240912	194200	5291709	1567	1567	1567	1567	0
18	20240912	194100	5291709	1567	1567	1567	1567	0
19	20240912	194000	5291709	1567	1567	1567	1567	0
20	20240912	193900	5291709	1567	1567	1567	1567	0
21	20240912	193800	5291709	1567	1567	1567	1567	0
22	20240912	193700	5291709	1567	1567	1567	1567	0
23	20240912	193600	5291709	1567	1567	1567	1567	0
24	20240912	193500	5291709	1567	1567	1567	1567	0
25	20240912	193400	5291709	1567	1567	1567	1567	0
26	20240912	193300	5291709	1567	1567	1567	1567	0
27	20240912	193200	5291709	1567	1567	1567	1567	0
28	20240912	193100	5291709	1567	1567	1567	1567	0
29	20240912	193000	5291709	1567	1567	1567	1567	0
30	20240912	192900	5291709	1567	1567	1567	1567	0
31	20240912	192800	5291709	1567	1567	1567	1567	0
32	20240912	192700	5291709	1567	1567	1567	1567	1002
33	20240912	192600	5291709	1567	1567	1567	1567	0
34	20240912	192500	5291709	1567	1567	1567	1567	0
35	20240912	192400	5291709	1567	1567	1567	1567	0
36	20240912	192300	5291709	1567	1567	1567	1567	0
37	20240912	192200	5291709	1567	1567	1567	1567	0
38	20240912	192100	5291709	1567	1567	1567	1567	0
39	20240912	192000	5291709	1567	1567	1567	1567	0
40	20240912	191900	5291709	1567	1567	1567	1567	0
41	20240912	191800	5291709	1567	1567	1567	1567	0
42	20240912	191700	5291709	1567	1567	1567	1567	0
43	20240912	191600	5291709	1567	1567	1567	1567	0
44	20240912	191500	5291709	1567	1567	1567	1567	0
45	20240912	191400	5291709	1567	1567	1567	1567	0
46	20240912	191300	5291709	1567	1567	1567	1567	0
47	20240912	191200	5291709	1567	1567	1567	1567	0
48	20240912	191100	5291709	1567	1567	1567	1567	0
49	20240912	191000	5291709	1567	1567	1567	1567	0
50	20240912	190900	5291709	1567	1567	1567	1567	0
51	20240912	190800	5291709	1567	1567	1567	1567	0
52	20240912	190700	5291709	1567	1567	1567	1567	0
53	20240912	190600	5291709	1567	1567	1567	1567	0
54	20240912	190500	5291709	1567	1567	1567	1567	0
55	20240912	190400	5291709	1567	1567	1567	1567	0
56	20240912	190300	5291709	1567	1567	1567	1567	0
57	20240912	190200	5291709	1567	1567	1567	1567	0
58	20240912	190100	5291709	1567	1567	1567	1567	0
59	20240912	190000	5291709	1567	1567	1567	1567	0
60	20240912	185900	5291709	1567	1567	1567	1567	0
61	20240912	185800	5291709	1567	1567	1567	1567	0
62	20240912	185700	5291709	1567	1567	1567	1567	1002
63	20240912	185600	5291709	1567	1567	1567	1567	0
64	20240912	185500	5291709	1567	1567	1567	1567	0
65	20240912	185400	5291709	1567	1567	1567	1567	0
66	20240912	185300	5291709	1567	1567	1567	1567	0
67	20240912	185200	5291709	1567	1567	1567	1567	0
68	20240912	185100	5291709	1567	1567	1567	1567	0
69	20240912	185000	5291709	1567	1567	1567	1567	0
70	20240912	184900	5291709	1567	1567	1567	1567	0
71	20240912	184800	5291709	1567	1567	1567	1567	0
72	20240912	184700	5291709	1567	1567	1567	1567	0
73	20240912	184600	5291709	1567	1567	1567	1567	0
74	20240912	184500	5291709	1567	1567	1567	1567	0
75	20240912	184400	5291709	1567	1567	1567	1567	0
76	20240912	184300	5291709	1567	1567	1567	1567	0
77	20240912	184200	5291709	1567	1567	1567	1567	0
78	20240912	184100	5291709	1567	1567	1567	1567	0
79	20240912	184000	5291709	1567	1567	1567	1567	0
80	20240912	183900	5291709	1567	1567	1567	1567	0
81	20240912	183800	5291709	1567	1567	1567	1567	0
82	20240912	183700	5291709	1567	1567	1567	1567	0
83	20240912	183600	5291709	1567	1567	1567	1567	0
84	20240912	183500	5291709	1567	1567	1567	1567	0
85	20240912	183400	5291709	1567	1567	1567	1567	0
86	20240912	183300	5291709	1567	1567	1567	1567	0
87	20240912	183200	5291709	1567	1567	1567	1567	0
88	20240912	183100	5291709	1567	1567	1567	1567	0
89	20240912	183000	5291709	1567	1567	1567	1567	0
90	20240912	182900	5291709	1567	1567	1567	1567	0
91	20240912	182800	5291709	1567	1567	1567	1567	0
92	20240912	182700	5291709	1567	1567	1567	1567	1002
93	20240912	182600	5291709	1567	1567	1567	1567	0
94	20240912	182500	5291709	1567	1567	1567	1567	0
95	20240912	182400	5291709	1567	1567	1567	1567	0
96	20240912	182300	5291709	1567	1567	1567	1567	0
97	20240912	182200	5291709	1567	1567	1567	1567	0
98	20240912	182100	5291709	1567	1567	1567	1567	0
99	20240912	182000	5291709	1567	1567	1567	1567	0
100	20240912	181900	5291709	1567	1567	1567	1567	0
101	20240912	181800	5291709	1567	1567	1567	1567	0
102	20240912	181700	5291709	1567	1567	1567	1567	0
103	20240912	181600	5291709	1567	1567	1567	1567	0
104	20240912	181500	5291709	1567	1567	1567	1567	0
105	20240912	181400	5291709	1567	1567	1567	1567	0
106	20240912	181300	5291709	1567	1567	1567	1567	0
107	20240912	181200	5291709	1567	1567	1567	1567	0
108	20240912	181100	5291709	1567	1567	1567	1567	0
109	20240912	181000	5291709	1567	1567	1567	1567	0
110	20240912	180900	5291709	1567	1567	1567	1567	0
111	20240912	180800	5291709	1567	1567	1567	1567	0
112	20240912	180700	5291709	1567	1567	1567	1567	0
113	20240912	180600	5291709	1567	1567	1567	1567	0
114	20240912	180500	5291709	1567	1567	1567	1567	0
115	20240912	180400	5291709	1567	1567	1567	1567	0
116	20240912	180300	5291709	1567	1567	1567	1567	0
117	20240912	180200	5291709	1567	1567	1567	1567	0
118	20240912	180100	5291709	1567	1567	1567	1567	0
119	20240912	180000	5291709	1567	1567	1567	1567	0
120	20240912	175900	5291709	1567	1567	1567	1567	0
121	20240912	175800	5291709	1567	1567	1567	1567	0
122	20240912	175700	5291709	1567	1567	1567	1567	1002
123	20240912	175600	5291709	1567	1567	1567	1567	0
124	20240912	175500	5291709	1567	1567	1567	1567	0
125	20240912	175400	5291709	1567	1567	1567	1567	0
126	20240912	175300	5291709	1567	1567	1567	1567	0
127	20240912	175200	5291709	1567	1567	1567	1567	0
128	20240912	175100	5291709	1567	1567	1567	1567	0
129	20240912	175000	5291709	1567	1567	1567	1567	0
130	20240912	174900	5291709	1567	1567	1567	1567	0
131	20240912	174800	5291709	1567	1567	1567	1567	0
132	20240912	174700	5291709	1567	1567	1567	1567	0
133	20240912	174600	5291709	1567	1567	1567	1567	0
134	20240912	174500	5291709	1567	1567	1567	1567	0
135	20240912	174400	5291709	1567	1567	1567	1567	0
136	20240912	174300	5291709	1567	1567	1567	1567	0
137	20240912	174200	5291709	1567	1567	1567	1567	0
138	20240912	174100	5291709	1567	1567	1567	1567	0
139	20240912	174000	5291709	1567	1567	1567	1567	0
140	20240912	173900	5291709	1567	1567	1567	1567	0
141	20240912	173800	5291709	1567	1567	1567	1567	0
142	20240912	173700	5291709	1567	1567	1567	1567	0
143	20240912	173600	5291709	1567	1567	1567	1567	0
144	20240912	173500	5291709	1567	1567	1567	1567	0
145	20240912	173400	5291709	1567	1567	1567	1567	0
146	20240912	173300	5291709	1567	1567	1567	1567	0
147	20240912	173200	5291709	1567	1567	1567	1567	0
148	20240912	173100	5291709	1567	1567	1567	1567	0
149	20240912	173000	5291709	1567	1567	1567	1567	0
150	20240912	172900	5291709	1567	1567	1567	1567	0
151	20240912	172800	5291709	1567	1567	1567	1567	0
152	20240912	172700	5291709	1567	1567	1567	1567	1002
153	20240912	172600	5291709	1567	1567	1567	1567	0
154	20240912	172500	5291709	1567	1567	1567	1567	0
155	20240912	172400	5291709	1567	1567	1567	1567	0
156	20240912	172300	5291709	1567	1567	1567	1567	0
157	20240912	172200	5291709	1567	1567	1567	1567	0
158	20240912	172100	5291709	1567	1567	1567	1567	0
159	20240912	172000	5291709	1567	1567	1567	1567	0
160	20240912	171900	5291709	1567	1567	1567	1567	0
161	20240912	171800	5291709	1567	1567	1567	1567	0
162	20240912	171700	5291709	1567	1567	1567	1567	0
163	20240912	171600	5291709	1567	1567	1567	1567	0
164	20240912	171500	5291709	1567	1567	1567	1567	0
165	20240912	171400	5291709	1567	1567	1567	1567	0
166	20240912	171300	5291709	1567	1567	1567	1567	0
167	20240912	171200	5291709	1567	1567	1567	1567	0
168	20240912	171100	5291709	1567	1567	1567	1567	0
169	20240912	171000	5291709	1567	1567	1567	1567	0
170	20240912	170900	5291709	1567	1567	1567	1567	0
171	20240912	170800	5291709	1567	1567	1567	1567	0
172	20240912	170700	5291709	1567	1567	1567	1567	0
173	20240912	170600	5291709	1567	1567	1567	1567	0
174	20240912	170500	5291709	1567	1567	1567	1567	0
175	20240912	170400	5291709	1567	1567	1567	1567	0
176	20240912	170300	5291709	1567	1567	1567	1567	0
177	20240912	170200	5291709	1567	1567	1567	1567	0
178	20240912	170100	5291709	1567	1567	1567	1567	0
179	20240912	170000	5291709	1567	1567	1567	1567	0
180	20240912	165900	5291709	1567	1567	1567	1567	0
181	20240912	165800	5291709	1567	1567	1567	1567	0
182	20240912	165700	5291709	1567	1567	1567	1567	1002
183	20240912	165600	5291709	1567	1567	1567	1567	0
184	20240912	165500	5291709	1567	1567	1567	1567	0
185	20240912	165400	5291709	1567	1567	1567	1567	0
186	20240912	165300	5291709	1567	1567	1567	1567	0
187	20240912	165200	5291709	1567	1567	1567	1567	0
188	20240912	165100	5291709	1567	1567	1567	1567	0
189	20240912	165000	5291709	1567	1567	1567	1567	0
190	20240912	164900	5291709	1567	1567	1567	1567	0
191	20240912	164800	5291709	1567	1567	1567	1567	0
192	20240912	164700	5291709	1567	1567	1567	1567	0
193	20240912	164600	5291709	1567	1567	1567	1567	0
194	20240912	164500	5291709	1567	1567	1567	1567	0
195	20240912	164400	5291709	1567	1567	1567	1567	0
196	20240912	164300	5291709	1567	1567	1567	1567	0
197	20240912	164200	5291709	1567	1567	1567	1567	0
198	20240912	164100	5291709	1567	1567	1567	1567	0
199	20240912	164000	5291709	1567	1567	1567	1567	0
200	20240912	163900	5291709	1567	1567	1567	1567	0
201	20240912	163800	5291709	1567	1567	1567	1567	0
202	20240912	163700	5291709	1567	1567	1567	1567	0
203	20240912	163600	5291709	1567	1567	1567	1567	0
204	20240912	163500	5291709	1567	1567	1567	1567	0
205	20240912	163400	5291709	1567	1567	1567	1567	0
206	20240912	163300	5291709	1567	1567	1567	1567	0
207	20240912	163200	5291709	1567	1567	1567	1567	0
208	20240912	163100	5291709	1567	1567	1567	1567	0
209	20240912	163000	5291709	1567	1567	1567	1567	0
210	20240912	162900	5291709	1567	1567	1567	1567	0
211	20240912	162800	5291709	1567	1567	1567	1567	0
212	20240912	162700	5291709	1567	1567	1567	1567	1002
213	20240912	162600	5291709	1567	1567	1567	1567	0
214	20240912	162500	5291709	1567	1567	1567	1567	0
215	20240912	162400	5291709	1567	1567	1567	1567	0
216	20240912	162300	5291709	1567	1567	1567	1567	0
217	20240912	162200	5291709	1567	1567	1567	1567	0
218	20240912	162100	5291709	1567	1567	1567	1567	0
219	20240912	162000	5291709	1567	1567	1567	1567	0
220	20240912	161900	5291709	1567	1567	1567	1567	0
221	20240912	161800	5291709	1567	1567	1567	1567	0
222	20240912	161700	5291709	1567	1567	1567	1567	0
223	20240912	161600	5291709	1567	1567	1567	1567	0
224	20240912	161500	5291709	1567	1567	1567	1567	0
225	20240912	161400	5291709	1567	1567	1567	1567	0
226	20240912	161300	5291709	1567	1567	1567	1567	0
227	20240912	161200	5291709	1567	1567	1567	1567	0
228	20240912	161100	5291709	1567	1567	1567	1567	0
229	20240912	161000	5291709	1567	1567	1567	1567	0
230	20240912	160900	5291709	1567	1567	1567	1567	0
231	20240912	160800	5291709	1567	1567	1567	1567	0
232	20240912	160700	5291709	1567	1567	1567	1567	0
233	20240912	160600	5291709	1567	1567	1567	1567	0
234	20240912	160500	5291709	1567	1567	1567	1567	0
235	20240912	160400	5291709	1567	1567	1567	1567	0
236	20240912	160300	5291709	1567	1567	1567	1567	0
237	20240912	160200	5291709	1567	1567	1567	1567	0
238	20240912	160100	5291709	1567	1567	1567	1567	0
239	20240912	160000	5291709	1567	1567	1567	1567	0
240	20240912	155900	5291709	1567	1567	1567	1567	0
241	20240912	155800	5291709	1567	1567	1567	1567	0
242	20240912	155700	5291709	1567	1567	1567	1567	1002
243	20240912	155600	5291709	1567	1567	1567	1567	0
244	20240912	155500	5291709	1567	1567	1567	1567	0
245	20240912	155400	5291709	1567	1567	1567	1567	0
246	20240912	155300	5291709	1567	1567	1567	1567	0
247	20240912	155200	5291709	1567	1567	1567	1567	0
248	20240912	155100	5291709	1567	1567	1567	1567	0
249	20240912	155000	5291709	1567	1567	1567	1567	0
250	20240912	154900	5291709	1567	1567	1567	1567	0
251	20240912	154800	5291709	1567	1567	1567	1567	0
252	20240912	154700	5291709	1567	1567	1567	1567	0
253	20240912	154600	5291709	1567	1567	1567	1567	0
254	20240912	154500	5291709	1567	1567	1567	1567	0
255	20240912	154400	5291709	1567	1567	1567	1567	0
256	20240912	154300	5291709	1567	1567	1567	1567	0
257	20240912	154200	5291709	1567	1567	1567	1567	0
258	20240912	154100	5291709	1567	1567	1567	1567	0
259	20240912	154000	5291709	1567	1567	1567	1567	0
260	20240912	153900	5291709	1567	1567	1567	1567	0
261	20240912	153800	5291709	1567	1567	1567	1567	0
262	20240912	153700	5291709	1567	1567	1567	1567	0
263	20240912	153600	5291709	1567	1567	1567	1567	0
264	20240912	153500	5291709	1567	1567	1567	1567	0
265	20240912	153400	5291709	1567	1567	1567	1567	0
266	20240912	153300	5291709	1567	1567	1567	1567	0
267	20240912	153200	5291709	1567	1567	1567	1567	1002
268	20240912	153100	3721575	1620	1620	1620	1620	0
269	20240912	153000	3721575	1620	1620	1620	1620	0
270	20240912	152900	3721575	1620	1620	1620	1620	0
271	20240912	152800	3721575	1620	1620	1620	1620	0
272	20240912	152700	3721575	1620	1620	1620	1620	0
273	20240912	152600	3721575	1620	1620	1620	1620	0
274	20240912	152500	3721575	1620	1620	1620	1620	0
275	20240912	152400	3721575	1620	1620	1620	1620	0
276	20240912	152300	3721575	1620	1620	1620	1620	0
277	20240912	152200	3721575	1620	1620	1620	1620	0
278	20240912	152100	3721575	1620	1620	1620	1620	0
279	20240912	152000	3721575	1620	1620	1620	1620	0
280	20240912	151900	3721575	1620	1620	1620	1620	0
281	20240912	151800	3721575	1620	1620	1620	1620	0
282	20240912	151700	3721575	1620	1620	1620	1620	0
283	20240912	151600	3721575	1620	1620	1620	1620	0
284	20240912	151500	3721575	1620	1614	1620	1614	66
285	20240912	151400	3614889	1613	1613	1613	1613	0
286	20240912	151300	3614889	1613	1613	1613	1613	0
287	20240912	151200	3614889	1613	1613	1613	1613	0
288	20240912	151100	3614889	1613	1613	1613	1613	0
289	20240912	151000	3614889	1613	1613	1613	1613	0
290	20240912	150900	3614889	1613	1613	1613	1613	1
291	20240912	150800	3613276	1594	1594	1594	1594	0
292	20240912	150700	3613276	1594	1594	1594	1594	0
293	20240912	150600	3613276	1594	1594	1594	1594	125
294	20240912	150500	3414026	1619	1619	1619	1619	0
295	20240912	150400	3414026	1619	1619	1619	1619	0
296	20240912	150300	3414026	1619	1619	1619	1619	0
297	20240912	150200	3414026	1619	1619	1619	1619	0
298	20240912	150100	3414026	1619	1619	1619	1619	0
299	20240912	150000	3414026	1619	1615	1619	1615	182
300	20240912	145900	3119500	1619	1619	1619	1619	0
301	20240912	145800	3119500	1619	1619	1619	1619	0
302	20240912	145700	3119500	1619	1619	1619	1619	0
303	20240912	145600	3119500	1619	1619	1619	1619	0
304	20240912	145500	3119500	1619	1619	1619	1619	0
305	20240912	145400	3119500	1619	1619	1619	1619	0
306	20240912	145300	3119500	1619	1619	1619	1619	0
307	20240912	145200	3119500	1619	1619	1619	1619	0
308	20240912	145100	3119500	1619	1619	1619	1619	0
309	20240912	145000	3119500	1619	1619	1619	1619	0
310	20240912	144900	3119500	1619	1619	1619	1619	0
311	20240912	144800	3119500	1619	1619	1619	1619	0
312	20240912	144700	3119500	1619	1619	1619	1619	0
313	20240912	144600	3119500	1619	1619	1619	1619	0
314	20240912	144500	3119500	1619	1619	1619	1619	0
315	20240912	144400	3119500	1619	1619	1619	1619	0
316	20240912	144300	3119500	1619	1619	1619	1619	0
317	20240912	144200	3119500	1619	1619	1619	1619	0
318	20240912	144100	3119500	1619	1619	1619	1619	0
319	20240912	144000	3119500	1619	1619	1619	1619	0
320	20240912	143900	3119500	1619	1619	1619	1619	0
321	20240912	143800	3119500	1619	1610	1619	1610	44
322	20240912	143700	3048273	1620	1620	1620	1620	0
323	20240912	143600	3048273	1620	1610	1620	1610	13
324	20240912	143500	3027223	1610	1610	1610	1610	0
325	20240912	143400	3027223	1610	1600	1610	1600	31
326	20240912	143300	2977353	1600	1600	1600	1600	0
327	20240912	143200	2977353	1600	1600	1600	1600	0
328	20240912	143100	2977353	1600	1600	1600	1600	0
329	20240912	143000	2977353	1600	1600	1600	1600	0
330	20240912	142900	2977353	1600	1600	1600	1600	0
331	20240912	142800	2977353	1600	1600	1600	1600	0
332	20240912	142700	2977353	1600	1600	1600	1600	0
333	20240912	142600	2977353	1600	1600	1600	1600	0
334	20240912	142500	2977353	1600	1600	1600	1600	0
335	20240912	142400	2977353	1600	1600	1600	1600	0
336	20240912	142300	2977353	1600	1600	1600	1600	0
337	20240912	142200	2977353	1600	1600	1600	1600	0
338	20240912	142100	2977353	1600	1600	1600	1600	0
339	20240912	142000	2977353	1600	1600	1600	1600	0
340	20240912	141900	2977353	1600	1600	1600	1600	0
341	20240912	141800	2977353	1600	1600	1600	1600	0
342	20240912	141700	2977353	1600	1600	1600	1600	0
343	20240912	141600	2977353	1600	1600	1600	1600	0
344	20240912	141500	2977353	1600	1600	1600	1600	0
345	20240912	141400	2977353	1600	1600	1600	1600	0
346	20240912	141300	2977353	1600	1600	1600	1600	25
347	20240912	141200	2937353	1600	1600	1600	1600	0
348	20240912	141100	2937353	1600	1600	1600	1600	0
349	20240912	141000	2937353	1600	1600	1600	1600	0
350	20240912	140900	2937353	1600	1600	1600	1600	0
351	20240912	140800	2937353	1600	1600	1600	1600	0
352	20240912	140700	2937353	1600	1600	1600	1600	0
353	20240912	140600	2937353	1600	1600	1600	1600	0
354	20240912	140500	2937353	1600	1600	1600	1600	0
355	20240912	140400	2937353	1600	1600	1600	1600	0
356	20240912	140300	2937353	1600	1600	1600	1600	0
357	20240912	140200	2937353	1600	1600	1600	1600	0
358	20240912	140100	2937353	1600	1600	1600	1600	0
359	20240912	140000	2937353	1600	1600	1600	1600	0
360	20240912	135900	2937353	1600	1600	1600	1600	0
361	20240912	135800	2937353	1600	1600	1600	1600	0
362	20240912	135700	2937353	1600	1600	1600	1600	0
363	20240912	135600	2937353	1600	1600	1600	1600	0
364	20240912	135500	2937353	1600	1600	1600	1600	0
365	20240912	135400	2937353	1600	1600	1600	1600	0
366	20240912	135300	2937353	1600	1600	1600	1600	0
367	20240912	135200	2937353	1600	1600	1600	1600	0
368	20240912	135100	2937353	1600	1600	1600	1600	0
369	20240912	135000	2937353	1600	1600	1600	1600	0
370	20240912	134900	2937353	1600	1600	1600	1600	0
371	20240912	134800	2937353	1600	1600	1600	1600	0
372	20240912	134700	2937353	1600	1600	1600	1600	0
373	20240912	134600	2937353	1600	1600	1600	1600	0
374	20240912	134500	2937353	1600	1600	1600	1600	0
375	20240912	134400	2937353	1600	1600	1600	1600	0
376	20240912	134300	2937353	1600	1600	1600	1600	0
377	20240912	134200	2937353	1600	1600	1600	1600	0
378	20240912	134100	2937353	1600	1600	1600	1600	0
379	20240912	134000	2937353	1600	1600	1600	1600	73
380	20240912	133900	2820553	1610	1610	1610	1610	0
381	20240912	133800	2820553	1610	1610	1610	1610	0
382	20240912	133700	2820553	1610	1610	1610	1610	0
383	20240912	133600	2820553	1610	1610	1610	1610	0
384	20240912	133500	2820553	1610	1610	1610	1610	0
385	20240912	133400	2820553	1610	1610	1610	1610	0
386	20240912	133300	2820553	1610	1610	1610	1610	0
387	20240912	133200	2820553	1610	1610	1610	1610	40
388	20240912	133100	2756153	1610	1610	1610	1610	53
389	20240912	133000	2670823	1610	1610	1610	1610	0
390	20240912	132900	2670823	1610	1610	1610	1610	0
391	20240912	132800	2670823	1610	1610	1610	1610	0
392	20240912	132700	2670823	1610	1610	1610	1610	0
393	20240912	132600	2670823	1610	1610	1610	1610	0
394	20240912	132500	2670823	1610	1610	1610	1610	0
395	20240912	132400	2670823	1610	1610	1610	1610	7
396	20240912	132300	2659553	1620	1620	1620	1620	0
397	20240912	132200	2659553	1620	1620	1620	1620	0
398	20240912	132100	2659553	1620	1620	1620	1620	0
399	20240912	132000	2659553	1620	1620	1620	1620	0
400	20240912	131900	2659553	1620	1620	1620	1620	0
401	20240912	131800	2659553	1620	1620	1620	1620	0
402	20240912	131700	2659553	1620	1620	1620	1620	0
403	20240912	131600	2659553	1620	1620	1620	1620	0
404	20240912	131500	2659553	1620	1620	1620	1620	0
405	20240912	131400	2659553	1620	1620	1620	1620	0
406	20240912	131300	2659553	1620	1620	1620	1620	0
407	20240912	131200	2659553	1620	1619	1620	1619	20
408	20240912	131100	2627156	1620	1620	1620	1620	0
409	20240912	131000	2627156	1620	1620	1620	1620	0
410	20240912	130900	2627156	1620	1620	1620	1620	0
411	20240912	130800	2627156	1620	1620	1620	1620	0
412	20240912	130700	2627156	1620	1620	1620	1620	0
413	20240912	130600	2627156	1620	1620	1620	1620	0
414	20240912	130500	2627156	1620	1620	1620	1620	0
415	20240912	130400	2627156	1620	1620	1620	1620	0
416	20240912	130300	2627156	1620	1620	1620	1620	0
417	20240912	130200	2627156	1620	1620	1620	1620	0
418	20240912	130100	2627156	1620	1620	1620	1620	0
419	20240912	130000	2627156	1620	1620	1620	1620	0
420	20240912	125900	2627156	1620	1620	1620	1620	0
421	20240912	125800	2627156	1620	1620	1620	1620	0
422	20240912	125700	2627156	1620	1620	1620	1620	0
423	20240912	125600	2627156	1620	1620	1620	1620	0
424	20240912	125500	2627156	1620	1620	1620	1620	0
425	20240912	125400	2627156	1620	1620	1620	1620	0
426	20240912	125300	2627156	1620	1620	1620	1620	0
427	20240912	125200	2627156	1620	1620	1620	1620	0
428	20240912	125100	2627156	1620	1620	1620	1620	0
429	20240912	125000	2627156	1620	1620	1620	1620	0
430	20240912	124900	2627156	1620	1620	1620	1620	0
431	20240912	124800	2627156	1620	1620	1620	1620	0
432	20240912	124700	2627156	1620	1620	1620	1620	0
433	20240912	124600	2627156	1620	1620	1620	1620	0
434	20240912	124500	2627156	1620	1620	1620	1620	0
435	20240912	124400	2627156	1620	1620	1620	1620	0
436	20240912	124300	2627156	1620	1620	1620	1620	0
437	20240912	124200	2627156	1620	1620	1620	1620	0
438	20240912	124100	2627156	1620	1620	1620	1620	0
439	20240912	124000	2627156	1620	1620	1620	1620	0
440	20240912	123900	2627156	1620	1620	1620	1620	0
441	20240912	123800	2627156	1620	1620	1620	1620	0
442	20240912	123700	2627156	1620	1620	1620	1620	0
443	20240912	123600	2627156	1620	1620	1620	1620	0
444	20240912	123500	2627156	1620	1620	1620	1620	0
445	20240912	123400	2627156	1620	1620	1620	1620	0
446	20240912	123300	2627156	1620	1620	1620	1620	0
447	20240912	123200	2627156	1620	1620	1620	1620	0
448	20240912	123100	2627156	1620	1620	1620	1620	0
449	20240912	123000	2627156	1620	1620	1620	1620	0
450	20240912	122900	2627156	1620	1620	1620	1620	0
451	20240912	122800	2627156	1620	1620	1620	1620	0
452	20240912	122700	2627156	1620	1620	1620	1620	0
453	20240912	122600	2627156	1620	1620	1620	1620	0
454	20240912	122500	2627156	1620	1610	1620	1610	68
455	20240912	122400	2517246	1610	1610	1610	1610	0
456	20240912	122300	2517246	1610	1610	1610	1610	0
457	20240912	122200	2517246	1610	1610	1610	1610	0
458	20240912	122100	2517246	1610	1610	1610	1610	0
459	20240912	122000	2517246	1610	1610	1610	1610	0
460	20240912	121900	2517246	1610	1610	1610	1610	0
461	20240912	121800	2517246	1610	1610	1610	1610	0
462	20240912	121700	2517246	1610	1610	1610	1610	0
463	20240912	121600	2517246	1610	1610	1610	1610	20
464	20240912	121500	2485046	1620	1620	1620	1620	0
465	20240912	121400	2485046	1620	1620	1620	1620	0
466	20240912	121300	2485046	1620	1620	1620	1620	0
467	20240912	121200	2485046	1620	1620	1620	1620	0
468	20240912	121100	2485046	1620	1620	1620	1620	100
469	20240912	121000	2323046	1620	1620	1620	1620	0
470	20240912	120900	2323046	1620	1620	1620	1620	10
471	20240912	120800	2306846	1620	1620	1620	1620	0
472	20240912	120700	2306846	1620	1620	1620	1620	0
473	20240912	120600	2306846	1620	1620	1620	1620	0
474	20240912	120500	2306846	1620	1620	1620	1620	0
475	20240912	120400	2306846	1620	1620	1620	1620	0
476	20240912	120300	2306846	1620	1620	1620	1620	0
477	20240912	120200	2306846	1620	1620	1620	1620	0
478	20240912	120100	2306846	1620	1620	1620	1620	0
479	20240912	120000	2306846	1620	1620	1620	1620	0
480	20240912	115900	2306846	1620	1619	1620	1619	114
481	20240912	115800	2122171	1620	1620	1620	1620	0
482	20240912	115700	2122171	1620	1620	1620	1620	0
483	20240912	115600	2122171	1620	1620	1620	1620	0
484	20240912	115500	2122171	1620	1620	1620	1620	0
485	20240912	115400	2122171	1620	1620	1620	1620	0
486	20240912	115300	2122171	1620	1620	1620	1620	0
487	20240912	115200	2122171	1620	1620	1620	1620	0
488	20240912	115100	2122171	1620	1620	1620	1620	0
489	20240912	115000	2122171	1620	1620	1620	1620	0
490	20240912	114900	2122171	1620	1620	1620	1620	0
491	20240912	114800	2122171	1620	1620	1620	1620	93
492	20240912	114700	1971511	1601	1601	1601	1601	0
493	20240912	114600	1971511	1601	1601	1601	1601	0
494	20240912	114500	1971511	1601	1601	1601	1601	0
495	20240912	114400	1971511	1601	1601	1601	1601	0
496	20240912	114300	1971511	1601	1601	1601	1601	0
497	20240912	114200	1971511	1601	1601	1601	1601	0
498	20240912	114100	1971511	1601	1601	1601	1601	0
499	20240912	114000	1971511	1601	1601	1601	1601	0
500	20240912	113900	1971511	1601	1601	1601	1601	0
501	20240912	113800	1971511	1601	1601	1601	1601	0
502	20240912	113700	1971511	1601	1601	1601	1601	0
503	20240912	113600	1971511	1601	1601	1601	1601	0
504	20240912	113500	1971511	1601	1601	1601	1601	0
505	20240912	113400	1971511	1601	1601	1601	1601	0
506	20240912	113300	1971511	1601	1601	1601	1601	0
507	20240912	113200	1971511	1601	1601	1601	1601	0
508	20240912	113100	1971511	1601	1601	1601	1601	0
509	20240912	113000	1971511	1601	1601	1601	1601	147
510	20240912	112900	1736164	1624	1624	1624	1624	0
511	20240912	112800	1736164	1624	1624	1624	1624	0
512	20240912	112700	1736164	1624	1624	1624	1624	0
513	20240912	112600	1736164	1624	1624	1624	1624	0
514	20240912	112500	1736164	1624	1624	1624	1624	49
515	20240912	112400	1656588	1629	1629	1629	1629	0
516	20240912	112300	1656588	1629	1629	1629	1629	0
517	20240912	112200	1656588	1629	1619	1629	1619	20
518	20240912	112100	1624197	1598	1598	1620	1598	328
519	20240912	112000	1098039	1595	1595	1595	1595	30
520	20240912	111900	1050189	1600	1600	1600	1600	0
521	20240912	111800	1050189	1600	1600	1600	1600	0
522	20240912	111700	1050189	1600	1600	1600	1600	0
523	20240912	111600	1050189	1600	1600	1600	1600	0
524	20240912	111500	1050189	1600	1600	1600	1600	0
525	20240912	111400	1050189	1600	1600	1600	1600	0
526	20240912	111300	1050189	1600	1600	1600	1600	0
527	20240912	111200	1050189	1600	1600	1600	1600	0
528	20240912	111100	1050189	1600	1600	1600	1600	0
529	20240912	111000	1050189	1600	1600	1600	1600	0
530	20240912	110900	1050189	1600	1600	1600	1600	0
531	20240912	110800	1050189	1600	1600	1600	1600	0
532	20240912	110700	1050189	1600	1600	1600	1600	0
533	20240912	110600	1050189	1600	1600	1600	1600	0
534	20240912	110500	1050189	1600	1600	1600	1600	0
535	20240912	110400	1050189	1600	1600	1600	1600	0
536	20240912	110300	1050189	1600	1600	1600	1600	0
537	20240912	110200	1050189	1600	1600	1600	1600	0
538	20240912	110100	1050189	1600	1600	1600	1600	0
539	20240912	110000	1050189	1600	1600	1600	1600	0
540	20240912	105900	1050189	1600	1600	1600	1600	0
541	20240912	105800	1050189	1600	1600	1600	1600	0
542	20240912	105700	1050189	1600	1600	1600	1600	0
543	20240912	105600	1050189	1600	1600	1600	1600	0
544	20240912	105500	1050189	1600	1590	1600	1590	127
545	20240912	105400	847947	1584	1584	1584	1584	27
546	20240912	105300	805179	1584	1584	1584	1584	0
547	20240912	105200	805179	1584	1584	1584	1584	0
548	20240912	105100	805179	1584	1584	1584	1584	0
549	20240912	105000	805179	1584	1584	1584	1584	0
550	20240912	104900	805179	1584	1584	1584	1584	100
551	20240912	104800	646779	1584	1584	1584	1584	20
552	20240912	104700	615099	1584	1584	1584	1584	0
553	20240912	104600	615099	1584	1584	1584	1584	20
554	20240912	104500	583419	1580	1580	1580	1580	0
555	20240912	104400	583419	1580	1580	1580	1580	0
556	20240912	104300	583419	1580	1580	1580	1580	0
557	20240912	104200	583419	1580	1580	1580	1580	0
558	20240912	104100	583419	1580	1580	1580	1580	0
559	20240912	104000	583419	1580	1580	1580	1580	0
560	20240912	103900	583419	1580	1580	1580	1580	0
561	20240912	103800	583419	1580	1580	1580	1580	62
562	20240912	103700	485459	1580	1580	1580	1580	0
563	20240912	103600	485459	1580	1580	1580	1580	0
564	20240912	103500	485459	1580	1580	1580	1580	0
565	20240912	103400	485459	1580	1580	1580	1580	0
566	20240912	103300	485459	1580	1580	1580	1580	0
567	20240912	103200	485459	1580	1580	1580	1580	1
568	20240912	103100	483879	1580	1580	1580	1580	0
569	20240912	103000	483879	1580	1580	1580	1580	0
570	20240912	102900	483879	1580	1580	1580	1580	0
571	20240912	102800	483879	1580	1580	1580	1580	0
572	20240912	102700	483879	1580	1580	1580	1580	0
573	20240912	102600	483879	1580	1580	1580	1580	0
574	20240912	102500	483879	1580	1580	1580	1580	0
575	20240912	102400	483879	1580	1580	1580	1580	0
576	20240912	102300	483879	1580	1580	1580	1580	0
577	20240912	102200	483879	1580	1580	1580	1580	0
578	20240912	102100	483879	1580	1580	1580	1580	0
579	20240912	102000	483879	1580	1580	1580	1580	0
580	20240912	101900	483879	1580	1580	1580	1580	0
581	20240912	101800	483879	1580	1580	1580	1580	0
582	20240912	101700	483879	1580	1580	1580	1580	0
583	20240912	101600	483879	1580	1580	1580	1580	0
584	20240912	101500	483879	1580	1580	1580	1580	0
585	20240912	101400	483879	1580	1580	1580	1580	0
586	20240912	101300	483879	1580	1580	1580	1580	0
587	20240912	101200	483879	1580	1580	1580	1580	0
588	20240912	101100	483879	1580	1580	1580	1580	0
589	20240912	101000	483879	1580	1580	1580	1580	0
590	20240912	100900	483879	1580	1580	1580	1580	0
591	20240912	100800	483879	1580	1580	1580	1580	2
592	20240912	100700	480719	1580	1580	1580	1580	0
593	20240912	100600	480719	1580	1580	1580	1580	0
594	20240912	100500	480719	1580	1584	1584	1580	46
595	20240912	100400	407859	1590	1590	1590	1590	1
596	20240912	100300	406269	1590	1590	1590	1590	3
597	20240912	100200	401499	1590	1590	1590	1590	0
598	20240912	100100	401499	1590	1590	1590	1590	5
599	20240912	100000	393549	1590	1590	1590	1590	0
600	20240912	095900	393549	1590	1590	1590	1590	0
601	20240912	095800	393549	1590	1590	1590	1590	0
602	20240912	095700	393549	1590	1590	1590	1590	0
603	20240912	095600	393549	1590	1590	1590	1590	0
604	20240912	095500	393549	1590	1590	1590	1590	0
605	20240912	095400	393549	1590	1590	1590	1590	0
606	20240912	095300	393549	1590	1590	1590	1590	0
607	20240912	095200	393549	1590	1590	1590	1590	0
608	20240912	095100	393549	1590	1590	1590	1590	1
609	20240912	095000	391959	1590	1590	1590	1590	9
610	20240912	094900	377649	1590	1590	1590	1590	0
611	20240912	094800	377649	1590	1590	1590	1590	0
612	20240912	094700	377649	1590	1590	1590	1590	0
613	20240912	094600	377649	1590	1590	1590	1590	0
614	20240912	094500	377649	1590	1590	1590	1590	0
615	20240912	094400	377649	1590	1590	1590	1590	0
616	20240912	094300	377649	1590	1590	1590	1590	0
617	20240912	094200	377649	1590	1590	1590	1590	0
618	20240912	094100	377649	1590	1590	1590	1590	0
619	20240912	094000	377649	1590	1590	1590	1590	5
620	20240912	093900	369699	1593	1593	1593	1593	0
621	20240912	093800	369699	1593	1593	1593	1593	0
622	20240912	093700	369699	1593	1593	1593	1593	0
623	20240912	093600	369699	1593	1593	1593	1593	1
624	20240912	093500	368106	1594	1594	1594	1594	0
625	20240912	093400	368106	1594	1594	1594	1594	6
626	20240912	093300	358542	1594	1594	1594	1594	0
627	20240912	093200	358542	1594	1593	1594	1593	15
628	20240912	093100	334633	1594	1594	1594	1594	3
629	20240912	093000	329851	1594	1594	1594	1594	0
630	20240912	092900	329851	1594	1594	1594	1594	0
631	20240912	092800	329851	1594	1594	1594	1594	5
632	20240912	092700	321881	1600	1600	1600	1600	0
633	20240912	092600	321881	1600	1600	1600	1600	0
634	20240912	092500	321881	1600	1600	1600	1600	0
635	20240912	092400	321881	1600	1600	1600	1600	0
636	20240912	092300	321881	1600	1600	1600	1600	0
637	20240912	092200	321881	1600	1600	1600	1600	0
638	20240912	092100	321881	1600	1595	1600	1595	4
639	20240912	092000	315491	1595	1594	1595	1594	6
640	20240912	091900	305922	1589	1589	1589	1589	0
641	20240912	091800	305922	1589	1589	1589	1589	1
642	20240912	091700	304333	1589	1589	1589	1589	27
643	20240912	091600	261430	1589	1590	1590	1588	30
644	20240912	091500	213774	1590	1590	1590	1590	2
645	20240912	091400	210594	1601	1601	1601	1601	0
646	20240912	091300	210594	1601	1602	1602	1601	10
647	20240912	091200	194579	1603	1590	1603	1590	22
648	20240912	091100	159586	1605	1605	1605	1605	0
649	20240912	091000	159586	1605	1605	1605	1605	0
650	20240912	090900	159586	1605	1605	1605	1605	0
651	20240912	090800	159586	1605	1605	1605	1605	0
652	20240912	090700	159586	1605	1605	1605	1605	0
653	20240912	090600	159586	1605	1605	1605	1605	15
654	20240912	090500	135511	1540	1540	1540	1540	0
655	20240912	090400	135511	1540	1540	1540	1540	45
656	20240912	090300	66211	1540	1540	1540	1540	0
657	20240912	090200	66211	1540	1540	1540	1540	38
658	20240912	090100	7691	1539	1537	1539	1537	5
659	20240912	090000	0	1556	1556	1556	1556	0