KissMeData/084680/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	195200	1007751678	1670	1670	1670	1670	9398
3	20240906	195100	1007751678	1670	1670	1670	1670	0
4	20240906	195000	1007751678	1670	1670	1670	1670	0
5	20240906	194900	1007751678	1670	1670	1670	1670	0
6	20240906	194800	1007751678	1670	1670	1670	1670	0
7	20240906	194700	1007751678	1670	1670	1670	1670	0
8	20240906	194600	1007751678	1670	1670	1670	1670	0
9	20240906	194500	1007751678	1670	1670	1670	1670	0
10	20240906	194400	1007751678	1670	1670	1670	1670	0
11	20240906	194300	1007751678	1670	1670	1670	1670	0
12	20240906	194200	1007751678	1670	1670	1670	1670	0
13	20240906	194100	1007751678	1670	1670	1670	1670	0
14	20240906	194000	1007751678	1670	1670	1670	1670	0
15	20240906	193900	1007751678	1670	1670	1670	1670	0
16	20240906	193800	1007751678	1670	1670	1670	1670	0
17	20240906	193700	1007751678	1670	1670	1670	1670	0
18	20240906	193600	1007751678	1670	1670	1670	1670	0
19	20240906	193500	1007751678	1670	1670	1670	1670	0
20	20240906	193400	1007751678	1670	1670	1670	1670	0
21	20240906	193300	1007751678	1670	1670	1670	1670	0
22	20240906	193200	1007751678	1670	1670	1670	1670	0
23	20240906	193100	1007751678	1670	1670	1670	1670	0
24	20240906	193000	1007751678	1670	1670	1670	1670	0
25	20240906	192900	1007751678	1670	1670	1670	1670	0
26	20240906	192800	1007751678	1670	1670	1670	1670	0
27	20240906	192700	1007751678	1670	1670	1670	1670	0
28	20240906	192600	1007751678	1670	1670	1670	1670	0
29	20240906	192500	1007751678	1670	1670	1670	1670	0
30	20240906	192400	1007751678	1670	1670	1670	1670	0
31	20240906	192300	1007751678	1670	1670	1670	1670	0
32	20240906	192200	1007751678	1670	1670	1670	1670	9398
33	20240906	192100	1007751678	1670	1670	1670	1670	0
34	20240906	192000	1007751678	1670	1670	1670	1670	0
35	20240906	191900	1007751678	1670	1670	1670	1670	0
36	20240906	191800	1007751678	1670	1670	1670	1670	0
37	20240906	191700	1007751678	1670	1670	1670	1670	0
38	20240906	191600	1007751678	1670	1670	1670	1670	0
39	20240906	191500	1007751678	1670	1670	1670	1670	0
40	20240906	191400	1007751678	1670	1670	1670	1670	0
41	20240906	191300	1007751678	1670	1670	1670	1670	0
42	20240906	191200	1007751678	1670	1670	1670	1670	0
43	20240906	191100	1007751678	1670	1670	1670	1670	0
44	20240906	191000	1007751678	1670	1670	1670	1670	0
45	20240906	190900	1007751678	1670	1670	1670	1670	0
46	20240906	190800	1007751678	1670	1670	1670	1670	0
47	20240906	190700	1007751678	1670	1670	1670	1670	0
48	20240906	190600	1007751678	1670	1670	1670	1670	0
49	20240906	190500	1007751678	1670	1670	1670	1670	0
50	20240906	190400	1007751678	1670	1670	1670	1670	0
51	20240906	190300	1007751678	1670	1670	1670	1670	0
52	20240906	190200	1007751678	1670	1670	1670	1670	0
53	20240906	190100	1007751678	1670	1670	1670	1670	0
54	20240906	190000	1007751678	1670	1670	1670	1670	0
55	20240906	185900	1007751678	1670	1670	1670	1670	0
56	20240906	185800	1007751678	1670	1670	1670	1670	0
57	20240906	185700	1007751678	1670	1670	1670	1670	0
58	20240906	185600	1007751678	1670	1670	1670	1670	0
59	20240906	185500	1007751678	1670	1670	1670	1670	0
60	20240906	185400	1007751678	1670	1670	1670	1670	0
61	20240906	185300	1007751678	1670	1670	1670	1670	0
62	20240906	185200	1007751678	1670	1670	1670	1670	9398
63	20240906	185100	1007751678	1670	1670	1670	1670	0
64	20240906	185000	1007751678	1670	1670	1670	1670	0
65	20240906	184900	1007751678	1670	1670	1670	1670	0
66	20240906	184800	1007751678	1670	1670	1670	1670	0
67	20240906	184700	1007751678	1670	1670	1670	1670	0
68	20240906	184600	1007751678	1670	1670	1670	1670	0
69	20240906	184500	1007751678	1670	1670	1670	1670	0
70	20240906	184400	1007751678	1670	1670	1670	1670	0
71	20240906	184300	1007751678	1670	1670	1670	1670	0
72	20240906	184200	1007751678	1670	1670	1670	1670	0
73	20240906	184100	1007751678	1670	1670	1670	1670	0
74	20240906	184000	1007751678	1670	1670	1670	1670	0
75	20240906	183900	1007751678	1670	1670	1670	1670	0
76	20240906	183800	1007751678	1670	1670	1670	1670	0
77	20240906	183700	1007751678	1670	1670	1670	1670	0
78	20240906	183600	1007751678	1670	1670	1670	1670	0
79	20240906	183500	1007751678	1670	1670	1670	1670	0
80	20240906	183400	1007751678	1670	1670	1670	1670	0
81	20240906	183300	1007751678	1670	1670	1670	1670	0
82	20240906	183200	1007751678	1670	1670	1670	1670	0
83	20240906	183100	1007751678	1670	1670	1670	1670	0
84	20240906	183000	1007751678	1670	1670	1670	1670	0
85	20240906	182900	1007751678	1670	1670	1670	1670	0
86	20240906	182800	1007751678	1670	1670	1670	1670	0
87	20240906	182700	1007751678	1670	1670	1670	1670	0
88	20240906	182600	1007751678	1670	1670	1670	1670	0
89	20240906	182500	1007751678	1670	1670	1670	1670	0
90	20240906	182400	1007751678	1670	1670	1670	1670	0
91	20240906	182300	1007751678	1670	1670	1670	1670	0
92	20240906	182200	1007751678	1670	1670	1670	1670	9398
93	20240906	182100	1007751678	1670	1670	1670	1670	0
94	20240906	182000	1007751678	1670	1670	1670	1670	0
95	20240906	181900	1007751678	1670	1670	1670	1670	0
96	20240906	181800	1007751678	1670	1670	1670	1670	0
97	20240906	181700	1007751678	1670	1670	1670	1670	0
98	20240906	181600	1007751678	1670	1670	1670	1670	0
99	20240906	181500	1007751678	1670	1670	1670	1670	0
100	20240906	181400	1007751678	1670	1670	1670	1670	0
101	20240906	181300	1007751678	1670	1670	1670	1670	0
102	20240906	181200	1007751678	1670	1670	1670	1670	0
103	20240906	181100	1007751678	1670	1670	1670	1670	0
104	20240906	181000	1007751678	1670	1670	1670	1670	0
105	20240906	180900	1007751678	1670	1670	1670	1670	0
106	20240906	180800	1007751678	1670	1670	1670	1670	0
107	20240906	180700	1007751678	1670	1670	1670	1670	0
108	20240906	180600	1007751678	1670	1670	1670	1670	0
109	20240906	180500	1007751678	1670	1670	1670	1670	0
110	20240906	180400	1007751678	1670	1670	1670	1670	0
111	20240906	180300	1007751678	1670	1670	1670	1670	0
112	20240906	180200	1007751678	1670	1670	1670	1670	0
113	20240906	180100	1007751678	1670	1670	1670	1670	0
114	20240906	180000	1007751678	1670	1670	1670	1670	0
115	20240906	175900	1007751678	1670	1670	1670	1670	0
116	20240906	175800	1007751678	1670	1670	1670	1670	0
117	20240906	175700	1007751678	1670	1670	1670	1670	0
118	20240906	175600	1007751678	1670	1670	1670	1670	0
119	20240906	175500	1007751678	1670	1670	1670	1670	0
120	20240906	175400	1007751678	1670	1670	1670	1670	0
121	20240906	175300	1007751678	1670	1670	1670	1670	0
122	20240906	175200	1007751678	1670	1670	1670	1670	9398
123	20240906	175100	1007751678	1670	1670	1670	1670	0
124	20240906	175000	1007751678	1670	1670	1670	1670	0
125	20240906	174900	1007751678	1670	1670	1670	1670	0
126	20240906	174800	1007751678	1670	1670	1670	1670	0
127	20240906	174700	1007751678	1670	1670	1670	1670	0
128	20240906	174600	1007751678	1670	1670	1670	1670	0
129	20240906	174500	1007751678	1670	1670	1670	1670	0
130	20240906	174400	1007751678	1670	1670	1670	1670	0
131	20240906	174300	1007751678	1670	1670	1670	1670	0
132	20240906	174200	1007751678	1670	1670	1670	1670	0
133	20240906	174100	1007751678	1670	1670	1670	1670	0
134	20240906	174000	1007751678	1670	1670	1670	1670	0
135	20240906	173900	1007751678	1670	1670	1670	1670	0
136	20240906	173800	1007751678	1670	1670	1670	1670	0
137	20240906	173700	1007751678	1670	1670	1670	1670	0
138	20240906	173600	1007751678	1670	1670	1670	1670	0
139	20240906	173500	1007751678	1670	1670	1670	1670	0
140	20240906	173400	1007751678	1670	1670	1670	1670	0
141	20240906	173300	1007751678	1670	1670	1670	1670	0
142	20240906	173200	1007751678	1670	1670	1670	1670	0
143	20240906	173100	1007751678	1670	1670	1670	1670	0
144	20240906	173000	1007751678	1670	1670	1670	1670	0
145	20240906	172900	1007751678	1670	1670	1670	1670	0
146	20240906	172800	1007751678	1670	1670	1670	1670	0
147	20240906	172700	1007751678	1670	1670	1670	1670	0
148	20240906	172600	1007751678	1670	1670	1670	1670	0
149	20240906	172500	1007751678	1670	1670	1670	1670	0
150	20240906	172400	1007751678	1670	1670	1670	1670	0
151	20240906	172300	1007751678	1670	1670	1670	1670	0
152	20240906	172200	1007751678	1670	1670	1670	1670	9398
153	20240906	172100	1007751678	1670	1670	1670	1670	0
154	20240906	172000	1007751678	1670	1670	1670	1670	0
155	20240906	171900	1007751678	1670	1670	1670	1670	0
156	20240906	171800	1007751678	1670	1670	1670	1670	0
157	20240906	171700	1007751678	1670	1670	1670	1670	0
158	20240906	171600	1007751678	1670	1670	1670	1670	0
159	20240906	171500	1007751678	1670	1670	1670	1670	0
160	20240906	171400	1007751678	1670	1670	1670	1670	0
161	20240906	171300	1007751678	1670	1670	1670	1670	0
162	20240906	171200	1007751678	1670	1670	1670	1670	0
163	20240906	171100	1007751678	1670	1670	1670	1670	0
164	20240906	171000	1007751678	1670	1670	1670	1670	0
165	20240906	170900	1007751678	1670	1670	1670	1670	0
166	20240906	170800	1007751678	1670	1670	1670	1670	0
167	20240906	170700	1007751678	1670	1670	1670	1670	0
168	20240906	170600	1007751678	1670	1670	1670	1670	0
169	20240906	170500	1007751678	1670	1670	1670	1670	0
170	20240906	170400	1007751678	1670	1670	1670	1670	0
171	20240906	170300	1007751678	1670	1670	1670	1670	0
172	20240906	170200	1007751678	1670	1670	1670	1670	0
173	20240906	170100	1007751678	1670	1670	1670	1670	0
174	20240906	170000	1007751678	1670	1670	1670	1670	0
175	20240906	165900	1007751678	1670	1670	1670	1670	0
176	20240906	165800	1007751678	1670	1670	1670	1670	0
177	20240906	165700	1007751678	1670	1670	1670	1670	0
178	20240906	165600	1007751678	1670	1670	1670	1670	0
179	20240906	165500	1007751678	1670	1670	1670	1670	0
180	20240906	165400	1007751678	1670	1670	1670	1670	0
181	20240906	165300	1007751678	1670	1670	1670	1670	0
182	20240906	165200	1007751678	1670	1670	1670	1670	9398
183	20240906	165100	1007751678	1670	1670	1670	1670	0
184	20240906	165000	1007751678	1670	1670	1670	1670	0
185	20240906	164900	1007751678	1670	1670	1670	1670	0
186	20240906	164800	1007751678	1670	1670	1670	1670	0
187	20240906	164700	1007751678	1670	1670	1670	1670	0
188	20240906	164600	1007751678	1670	1670	1670	1670	0
189	20240906	164500	1007751678	1670	1670	1670	1670	0
190	20240906	164400	1007751678	1670	1670	1670	1670	0
191	20240906	164300	1007751678	1670	1670	1670	1670	0
192	20240906	164200	1007751678	1670	1670	1670	1670	0
193	20240906	164100	1007751678	1670	1670	1670	1670	0
194	20240906	164000	1007751678	1670	1670	1670	1670	0
195	20240906	163900	1007751678	1670	1670	1670	1670	0
196	20240906	163800	1007751678	1670	1670	1670	1670	0
197	20240906	163700	1007751678	1670	1670	1670	1670	0
198	20240906	163600	1007751678	1670	1670	1670	1670	0
199	20240906	163500	1007751678	1670	1670	1670	1670	0
200	20240906	163400	1007751678	1670	1670	1670	1670	0
201	20240906	163300	1007751678	1670	1670	1670	1670	0
202	20240906	163200	1007751678	1670	1670	1670	1670	0
203	20240906	163100	1007751678	1670	1670	1670	1670	0
204	20240906	163000	1007751678	1670	1670	1670	1670	0
205	20240906	162900	1007751678	1670	1670	1670	1670	0
206	20240906	162800	1007751678	1670	1670	1670	1670	0
207	20240906	162700	1007751678	1670	1670	1670	1670	0
208	20240906	162600	1007751678	1670	1670	1670	1670	0
209	20240906	162500	1007751678	1670	1670	1670	1670	0
210	20240906	162400	1007751678	1670	1670	1670	1670	0
211	20240906	162300	1007751678	1670	1670	1670	1670	0
212	20240906	162200	1007751678	1670	1670	1670	1670	9398
213	20240906	162100	1007751678	1670	1670	1670	1670	0
214	20240906	162000	1007751678	1670	1670	1670	1670	0
215	20240906	161900	1007751678	1670	1670	1670	1670	0
216	20240906	161800	1007751678	1670	1670	1670	1670	0
217	20240906	161700	1007751678	1670	1670	1670	1670	0
218	20240906	161600	1007751678	1670	1670	1670	1670	0
219	20240906	161500	1007751678	1670	1670	1670	1670	0
220	20240906	161400	1007751678	1670	1670	1670	1670	0
221	20240906	161300	1007751678	1670	1670	1670	1670	0
222	20240906	161200	1007751678	1670	1670	1670	1670	0
223	20240906	161100	1007751678	1670	1670	1670	1670	0
224	20240906	161000	1007751678	1670	1670	1670	1670	0
225	20240906	160900	1007751678	1670	1670	1670	1670	0
226	20240906	160800	1007751678	1670	1670	1670	1670	0
227	20240906	160700	1007751678	1670	1670	1670	1670	0
228	20240906	160600	1007751678	1670	1670	1670	1670	0
229	20240906	160500	1007751678	1670	1670	1670	1670	0
230	20240906	160400	1007751678	1670	1670	1670	1670	0
231	20240906	160300	1007751678	1670	1670	1670	1670	0
232	20240906	160200	1007751678	1670	1670	1670	1670	0
233	20240906	160100	1007751678	1670	1670	1670	1670	0
234	20240906	160000	1007751678	1670	1670	1670	1670	0
235	20240906	155900	1007751678	1670	1670	1670	1670	0
236	20240906	155800	1007751678	1670	1670	1670	1670	0
237	20240906	155700	1007751678	1670	1670	1670	1670	0
238	20240906	155600	1007751678	1670	1670	1670	1670	0
239	20240906	155500	1007751678	1670	1670	1670	1670	0
240	20240906	155400	1007751678	1670	1670	1670	1670	0
241	20240906	155300	1007751678	1670	1670	1670	1670	0
242	20240906	155200	1007751678	1670	1670	1670	1670	9398
243	20240906	155100	1007751678	1670	1670	1670	1670	0
244	20240906	155000	1007751678	1670	1670	1670	1670	0
245	20240906	154900	1007751678	1670	1670	1670	1670	0
246	20240906	154800	1007751678	1670	1670	1670	1670	0
247	20240906	154700	1007751678	1670	1670	1670	1670	0
248	20240906	154600	1007751678	1670	1670	1670	1670	0
249	20240906	154500	1007751678	1670	1670	1670	1670	0
250	20240906	154400	1007751678	1670	1670	1670	1670	0
251	20240906	154300	1007751678	1670	1670	1670	1670	0
252	20240906	154200	1007751678	1670	1670	1670	1670	0
253	20240906	154100	1007751678	1670	1670	1670	1670	0
254	20240906	154000	1007751678	1670	1670	1670	1670	0
255	20240906	153900	1007751678	1670	1670	1670	1670	0
256	20240906	153800	1007751678	1670	1670	1670	1670	0
257	20240906	153700	1007751678	1670	1670	1670	1670	0
258	20240906	153600	1007751678	1670	1670	1670	1670	0
259	20240906	153500	1007751678	1670	1670	1670	1670	0
260	20240906	153400	1007751678	1670	1670	1670	1670	0
261	20240906	153300	1007751678	1670	1670	1670	1670	0
262	20240906	153200	1007751678	1670	1670	1670	1670	0
263	20240906	153100	1007751678	1670	1670	1670	1670	0
264	20240906	153000	1007751678	1670	1670	1670	1670	9398
265	20240906	152900	992057018	1670	1670	1670	1670	0
266	20240906	152800	992057018	1670	1670	1670	1670	0
267	20240906	152700	992057018	1670	1670	1670	1670	0
268	20240906	152600	992057018	1670	1670	1670	1670	0
269	20240906	152500	992057018	1670	1670	1670	1670	0
270	20240906	152400	992057018	1670	1670	1670	1670	0
271	20240906	152300	992057018	1670	1670	1670	1670	0
272	20240906	152200	992057018	1670	1670	1670	1670	0
273	20240906	152100	992057018	1670	1670	1670	1670	0
274	20240906	152000	992057018	1670	1670	1670	1670	0
275	20240906	151900	992057018	1670	1670	1670	1670	0
276	20240906	151800	992057018	1670	1669	1670	1668	377
277	20240906	151700	991427798	1670	1670	1670	1670	0
278	20240906	151600	991427798	1670	1670	1670	1670	0
279	20240906	151500	991427798	1670	1670	1670	1670	0
280	20240906	151400	991427798	1670	1669	1670	1669	716
281	20240906	151300	990232784	1669	1669	1669	1669	12
282	20240906	151200	990212756	1670	1670	1670	1670	0
283	20240906	151100	990212756	1670	1665	1670	1665	2651
284	20240906	151000	985791619	1664	1653	1664	1648	2185
285	20240906	150900	982157820	1664	1664	1664	1664	4
286	20240906	150800	982151164	1668	1662	1668	1648	362
287	20240906	150700	981551775	1662	1660	1662	1659	1250
288	20240906	150600	979476881	1660	1658	1660	1658	150
289	20240906	150500	979228041	1660	1660	1660	1648	172
290	20240906	150400	978942546	1650	1650	1650	1650	1
291	20240906	150300	978940896	1660	1660	1660	1660	0
292	20240906	150200	978940896	1660	1655	1660	1655	2
293	20240906	150100	978937581	1652	1657	1660	1643	1247
294	20240906	150000	976871125	1651	1655	1658	1641	10117
295	20240906	145900	960210873	1653	1653	1655	1653	1509
296	20240906	145800	957715241	1653	1645	1653	1639	5323
297	20240906	145700	948985687	1655	1655	1655	1655	0
298	20240906	145600	948985687	1655	1655	1655	1655	100
299	20240906	145500	948820187	1646	1651	1654	1646	6894
300	20240906	145400	937432901	1651	1640	1651	1637	14002
301	20240906	145300	914453503	1640	1640	1640	1640	1
302	20240906	145200	914451863	1651	1642	1651	1641	1863
303	20240906	145100	911380538	1649	1649	1649	1649	0
304	20240906	145000	911380538	1649	1639	1649	1638	3685
305	20240906	144900	905343887	1650	1650	1650	1650	0
306	20240906	144800	905343887	1650	1650	1650	1650	0
307	20240906	144700	905343887	1650	1650	1650	1650	0
308	20240906	144600	905343887	1650	1650	1650	1650	0
309	20240906	144500	905343887	1650	1650	1650	1650	0
310	20240906	144400	905343887	1650	1650	1650	1650	0
311	20240906	144300	905343887	1650	1650	1650	1650	0
312	20240906	144200	905343887	1650	1650	1650	1650	0
313	20240906	144100	905343887	1650	1650	1650	1650	0
314	20240906	144000	905343887	1650	1650	1650	1650	50
315	20240906	143900	905261387	1650	1639	1650	1639	451
316	20240906	143800	904520548	1652	1639	1652	1639	990
317	20240906	143700	902890362	1652	1652	1652	1652	0
318	20240906	143600	902890362	1652	1651	1652	1651	1000
319	20240906	143500	901239224	1651	1641	1651	1638	2400
320	20240906	143400	897292534	1652	1652	1652	1652	0
321	20240906	143300	897292534	1652	1652	1652	1652	0
322	20240906	143200	897292534	1652	1651	1652	1640	5407
323	20240906	143100	888420234	1652	1646	1652	1646	1000
324	20240906	143000	886770430	1652	1652	1652	1652	0
325	20240906	142900	886770430	1652	1651	1652	1651	250
326	20240906	142800	886357677	1639	1639	1639	1639	1
327	20240906	142700	886356038	1651	1638	1651	1638	54
328	20240906	142600	886266910	1652	1641	1652	1639	2502
329	20240906	142500	882164514	1654	1654	1654	1654	0
330	20240906	142400	882164514	1654	1649	1654	1649	2100
331	20240906	142300	878699328	1639	1639	1639	1639	0
332	20240906	142200	878699328	1639	1639	1639	1639	40
333	20240906	142100	878633768	1640	1653	1653	1640	13
334	20240906	142000	878612359	1652	1650	1653	1650	9
335	20240906	141900	878597489	1655	1655	1655	1655	0
336	20240906	141800	878597489	1655	1655	1655	1655	0
337	20240906	141700	878597489	1655	1649	1655	1639	213
338	20240906	141600	878246202	1655	1649	1655	1638	3002
339	20240906	141500	873292982	1637	1649	1657	1637	19298
340	20240906	141400	841681762	1659	1659	1659	1659	0
341	20240906	141300	841681762	1659	1648	1659	1648	2021
342	20240906	141200	838341934	1650	1650	1650	1650	21
343	20240906	141100	838307284	1654	1651	1660	1651	3058
344	20240906	141000	833248489	1651	1647	1651	1637	16502
345	20240906	140900	806172094	1647	1630	1647	1630	63298
346	20240906	140800	702889149	1623	1623	1623	1623	1391
347	20240906	140700	700631556	1636	1635	1636	1635	300
348	20240906	140600	700140925	1635	1635	1635	1635	0
349	20240906	140500	700140925	1635	1635	1635	1635	40
350	20240906	140400	700075525	1636	1634	1636	1634	300
351	20240906	140300	699585286	1621	1636	1636	1621	2
352	20240906	140200	699582029	1637	1637	1637	1637	0
353	20240906	140100	699582029	1637	1637	1637	1637	0
354	20240906	140000	699582029	1637	1628	1637	1620	402
355	20240906	135900	698925340	1628	1624	1637	1618	423
356	20240906	135800	698234791	1620	1621	1621	1620	1200
357	20240906	135700	696290742	1624	1621	1624	1621	350
358	20240906	135600	695723092	1625	1625	1625	1625	0
359	20240906	135500	695723092	1625	1625	1625	1625	0
360	20240906	135400	695723092	1625	1625	1625	1625	1265
361	20240906	135300	693667467	1630	1630	1630	1630	1
362	20240906	135200	693665837	1635	1635	1635	1635	2
363	20240906	135100	693662567	1636	1636	1636	1636	0
364	20240906	135000	693662567	1636	1636	1636	1636	0
365	20240906	134900	693662567	1636	1636	1636	1636	0
366	20240906	134800	693662567	1636	1636	1636	1636	0
367	20240906	134700	693662567	1636	1636	1636	1636	10
368	20240906	134600	693646207	1636	1636	1636	1636	2
369	20240906	134500	693642935	1636	1636	1636	1636	190
370	20240906	134400	693332095	1637	1635	1637	1635	500
371	20240906	134300	692514436	1635	1631	1635	1631	400
372	20240906	134200	691861423	1633	1631	1633	1631	150
373	20240906	134100	691616674	1632	1632	1632	1631	127
374	20240906	134000	691409477	1622	1633	1633	1622	1550
375	20240906	133900	688895366	1622	1635	1635	1622	251
376	20240906	133800	688488231	1635	1635	1635	1635	0
377	20240906	133700	688488231	1635	1635	1635	1635	0
378	20240906	133600	688488231	1635	1635	1635	1635	2
379	20240906	133500	688484961	1630	1630	1630	1630	100
380	20240906	133400	688321961	1635	1635	1635	1635	100
381	20240906	133300	688158461	1635	1635	1635	1635	0
382	20240906	133200	688158461	1635	1635	1635	1635	10
383	20240906	133100	688142111	1637	1623	1637	1623	1025
384	20240906	133000	686474515	1620	1621	1621	1620	3300
385	20240906	132900	681126369	1623	1623	1623	1623	11
386	20240906	132800	681108516	1622	1622	1622	1622	0
387	20240906	132700	681108516	1622	1624	1624	1622	871
388	20240906	132600	679695648	1622	1622	1622	1622	4285
389	20240906	132500	672745378	1621	1621	1621	1621	0
390	20240906	132400	672745378	1621	1621	1621	1621	0
391	20240906	132300	672745378	1621	1621	1621	1621	136
392	20240906	132200	672524922	1611	1618	1618	1611	500
393	20240906	132100	671718924	1618	1618	1618	1618	0
394	20240906	132000	671718924	1618	1621	1621	1618	1721
395	20240906	131900	668933853	1622	1622	1622	1622	30
396	20240906	131800	668885193	1622	1622	1622	1622	0
397	20240906	131700	668885193	1622	1622	1622	1622	0
398	20240906	131600	668885193	1622	1622	1622	1622	0
399	20240906	131500	668885193	1622	1622	1622	1622	3
400	20240906	131400	668880327	1615	1615	1615	1615	707
401	20240906	131300	667738522	1617	1617	1617	1617	0
402	20240906	131200	667738522	1617	1617	1617	1617	0
403	20240906	131100	667738522	1617	1617	1617	1616	2864
404	20240906	131000	663107734	1617	1620	1620	1617	1227
405	20240906	130900	661121204	1620	1620	1620	1620	0
406	20240906	130800	661121204	1620	1623	1623	1620	1200
407	20240906	130700	659177138	1624	1624	1624	1624	1
408	20240906	130600	659175514	1624	1624	1624	1624	4
409	20240906	130500	659169018	1624	1624	1624	1624	51
410	20240906	130400	659086194	1633	1633	1633	1633	1
411	20240906	130300	659084561	1625	1625	1625	1625	1
412	20240906	130200	659082936	1630	1634	1634	1630	4
413	20240906	130100	659076406	1634	1634	1636	1634	2016
414	20240906	130000	655778377	1634	1625	1634	1624	74
415	20240906	125900	655658152	1636	1636	1636	1636	0
416	20240906	125800	655658152	1636	1636	1636	1636	100
417	20240906	125700	655494552	1637	1637	1637	1637	0
418	20240906	125600	655494552	1637	1637	1637	1637	0
419	20240906	125500	655494552	1637	1637	1637	1637	0
420	20240906	125400	655494552	1637	1636	1637	1636	383
421	20240906	125300	654867938	1625	1636	1636	1625	2
422	20240906	125200	654864677	1637	1637	1637	1637	0
423	20240906	125100	654864677	1637	1637	1637	1637	0
424	20240906	125000	654864677	1637	1634	1637	1624	13
425	20240906	124900	654843450	1637	1636	1637	1636	100
426	20240906	124800	654679754	1640	1640	1640	1640	0
427	20240906	124700	654679754	1640	1632	1640	1632	1140
428	20240906	124600	652814208	1634	1629	1634	1629	3000
429	20240906	124500	647916016	1632	1632	1632	1632	0
430	20240906	124400	647916016	1632	1632	1632	1632	1
431	20240906	124300	647914384	1632	1623	1632	1623	500
432	20240906	124200	647098857	1632	1623	1632	1611	2103
433	20240906	124100	643677131	1624	1617	1624	1617	1700
434	20240906	124000	640920515	1607	1617	1617	1607	10006
435	20240906	123900	624833054	1617	1617	1617	1617	2
436	20240906	123800	624829820	1617	1617	1617	1617	5
437	20240906	123700	624821735	1617	1617	1617	1614	40
438	20240906	123600	624757082	1618	1620	1621	1616	1288
439	20240906	123500	622674302	1617	1620	1620	1617	220
440	20240906	123400	622318336	1618	1618	1618	1618	0
441	20240906	123300	622318336	1618	1618	1618	1618	0
442	20240906	123200	622318336	1618	1618	1618	1618	0
443	20240906	123100	622318336	1618	1618	1618	1618	0
444	20240906	123000	622318336	1618	1618	1618	1618	0
445	20240906	122900	622318336	1618	1620	1620	1618	534
446	20240906	122800	621453277	1630	1630	1630	1630	110
447	20240906	122700	621273977	1630	1630	1630	1630	200
448	20240906	122600	620947977	1630	1628	1630	1628	12
449	20240906	122500	620928439	1628	1628	1628	1628	11
450	20240906	122400	620910531	1628	1628	1628	1628	10
451	20240906	122300	620894251	1629	1629	1629	1629	10
452	20240906	122200	620877961	1630	1630	1630	1630	0
453	20240906	122100	620877961	1630	1630	1630	1630	7
454	20240906	122000	620866551	1631	1631	1631	1631	0
455	20240906	121900	620866551	1631	1632	1632	1631	2
456	20240906	121800	620863288	1632	1625	1632	1625	1800
457	20240906	121700	617926406	1618	1618	1618	1618	0
458	20240906	121600	617926406	1618	1618	1618	1618	0
459	20240906	121500	617926406	1618	1618	1618	1618	0
460	20240906	121400	617926406	1618	1620	1620	1618	12
461	20240906	121300	617906976	1625	1625	1625	1625	1
462	20240906	121200	617905351	1619	1619	1619	1619	0
463	20240906	121100	617905351	1619	1619	1619	1619	0
464	20240906	121000	617905351	1619	1619	1619	1619	0
465	20240906	120900	617905351	1619	1620	1620	1619	8
466	20240906	120800	617892393	1627	1627	1627	1627	0
467	20240906	120700	617892393	1627	1627	1627	1627	0
468	20240906	120600	617892393	1627	1626	1627	1626	114
469	20240906	120500	617706920	1621	1621	1621	1621	5
470	20240906	120400	617698815	1629	1629	1629	1629	0
471	20240906	120300	617698815	1629	1629	1629	1629	0
472	20240906	120200	617698815	1629	1629	1629	1629	0
473	20240906	120100	617698815	1629	1629	1629	1629	0
474	20240906	120000	617698815	1629	1629	1629	1629	0
475	20240906	115900	617698815	1629	1629	1629	1629	0
476	20240906	115800	617698815	1629	1628	1629	1628	578
477	20240906	115700	616757804	1617	1617	1617	1617	320
478	20240906	115600	616240364	1632	1631	1632	1631	250
479	20240906	115500	615832590	1631	1626	1631	1624	1299
480	20240906	115400	613719199	1627	1626	1627	1626	200
481	20240906	115300	613393939	1627	1626	1627	1626	120
482	20240906	115200	613198769	1627	1626	1627	1626	100
483	20240906	115100	613036143	1626	1624	1626	1624	552
484	20240906	115000	612139155	1625	1612	1625	1612	304
485	20240906	114900	611645873	1616	1616	1616	1616	4
486	20240906	114800	611639409	1625	1625	1625	1625	0
487	20240906	114700	611639409	1625	1625	1625	1625	0
488	20240906	114600	611639409	1625	1625	1625	1625	0
489	20240906	114500	611639409	1625	1625	1625	1625	0
490	20240906	114400	611639409	1625	1611	1625	1611	1730
491	20240906	114300	608847058	1610	1610	1610	1610	0
492	20240906	114200	608847058	1610	1615	1615	1610	3032
493	20240906	114100	603961675	1625	1625	1625	1625	3
494	20240906	114000	603956800	1626	1626	1626	1626	10
495	20240906	113900	603940540	1617	1617	1617	1616	622
496	20240906	113800	602934770	1628	1628	1628	1628	0
497	20240906	113700	602934770	1628	1628	1629	1623	8
498	20240906	113600	602921748	1629	1631	1631	1617	288
499	20240906	113500	602455953	1633	1619	1633	1616	96
500	20240906	113400	602299679	1633	1618	1634	1615	398
501	20240906	113300	601654816	1619	1618	1637	1617	103
502	20240906	113200	601487483	1617	1616	1630	1616	1917
503	20240906	113100	598376401	1616	1630	1639	1614	2568
504	20240906	113000	594190687	1630	1603	1630	1603	4110
505	20240906	112900	587547863	1602	1602	1602	1602	2
506	20240906	112800	587544659	1602	1603	1603	1602	12
507	20240906	112700	587525434	1603	1602	1603	1602	3
508	20240906	112600	587520626	1600	1602	1604	1600	398
509	20240906	112500	586883333	1601	1601	1601	1600	700
510	20240906	112400	585763144	1601	1604	1604	1601	101
511	20240906	112300	585601143	1604	1604	1604	1604	0
512	20240906	112200	585601143	1604	1604	1604	1604	264
513	20240906	112100	585177687	1604	1601	1604	1601	610
514	20240906	112000	584200732	1601	1600	1601	1600	3
515	20240906	111900	584195931	1600	1598	1604	1598	308
516	20240906	111800	583703402	1596	1601	1601	1596	14374
517	20240906	111700	560741506	1599	1598	1599	1598	269
518	20240906	111600	560311641	1600	1600	1601	1598	8449
519	20240906	111500	546801830	1601	1601	1601	1601	1816
520	20240906	111400	543894414	1601	1600	1601	1600	3224
521	20240906	111300	538734571	1600	1601	1601	1600	2348
522	20240906	111200	534977670	1601	1608	1608	1601	13229
523	20240906	111100	513761380	1608	1612	1614	1606	3268
524	20240906	111000	508506141	1612	1612	1612	1612	121
525	20240906	110900	508311089	1618	1612	1618	1611	100
526	20240906	110800	508149746	1608	1608	1608	1608	12
527	20240906	110700	508130450	1608	1610	1610	1606	1785
528	20240906	110600	505261058	1613	1615	1622	1613	2697
529	20240906	110500	500909904	1611	1618	1622	1609	1426
530	20240906	110400	498614952	1616	1612	1618	1612	1629
531	20240906	110300	495982552	1612	1610	1612	1610	333
532	20240906	110200	495446416	1610	1610	1610	1610	0
533	20240906	110100	495446416	1610	1610	1610	1609	1452
534	20240906	110000	493109278	1612	1614	1615	1610	2965
535	20240906	105900	488328309	1615	1613	1615	1613	6
536	20240906	105800	488318625	1612	1611	1612	1611	98
537	20240906	105700	488160652	1611	1609	1611	1609	55
538	20240906	105600	488072101	1610	1609	1610	1608	180
539	20240906	105500	487782603	1608	1611	1611	1608	347
540	20240906	105400	487223925	1611	1612	1612	1611	187
541	20240906	105300	486922664	1611	1612	1612	1611	67
542	20240906	105200	486814722	1612	1612	1612	1612	2
543	20240906	105100	486811498	1611	1609	1614	1608	813
544	20240906	105000	485501495	1609	1610	1611	1609	9
545	20240906	104900	485487011	1609	1607	1610	1607	24
546	20240906	104800	485448427	1608	1609	1610	1608	25
547	20240906	104700	485408210	1610	1606	1610	1606	3
548	20240906	104600	485403384	1606	1614	1614	1606	23
549	20240906	104500	485366326	1606	1606	1614	1606	8
550	20240906	104400	485353470	1603	1603	1603	1603	7
551	20240906	104300	485342249	1602	1608	1608	1601	3126
552	20240906	104200	480327757	1609	1609	1609	1607	7
553	20240906	104100	480316499	1607	1609	1615	1600	18344
554	20240906	104000	450913214	1608	1608	1608	1608	50
555	20240906	103900	450832814	1608	1608	1609	1608	85
556	20240906	103800	450696127	1609	1609	1609	1609	1
557	20240906	103700	450694518	1608	1609	1609	1608	1362
558	20240906	103600	448503171	1610	1615	1615	1610	1869
559	20240906	103500	445490889	1616	1616	1616	1616	0
560	20240906	103400	445490889	1616	1615	1616	1615	55
561	20240906	103300	445402063	1615	1615	1615	1615	4
562	20240906	103200	445395603	1615	1617	1618	1615	45
563	20240906	103100	445322903	1617	1623	1623	1617	18
564	20240906	103000	445293698	1611	1612	1623	1610	1425
565	20240906	102900	442997877	1616	1620	1622	1616	2653
566	20240906	102800	438705675	1620	1617	1620	1616	1062
567	20240906	102700	436988419	1617	1615	1617	1615	165
568	20240906	102600	436721938	1615	1615	1615	1615	103
569	20240906	102500	436555593	1615	1614	1615	1614	315
570	20240906	102400	436047168	1608	1608	1609	1608	10
571	20240906	102300	436031086	1608	1615	1615	1608	21
572	20240906	102200	435997206	1604	1603	1615	1603	5
573	20240906	102100	435989176	1601	1603	1606	1601	5575
574	20240906	102000	427052957	1603	1609	1609	1602	15864
575	20240906	101900	401589970	1609	1613	1615	1609	22252
576	20240906	101800	365755646	1611	1611	1611	1611	0
577	20240906	101700	365755646	1611	1614	1615	1611	715
578	20240906	101600	364603029	1615	1615	1616	1615	32
579	20240906	101500	364551334	1615	1615	1617	1613	5125
580	20240906	101400	356278652	1617	1617	1617	1616	117
581	20240906	101300	356089563	1617	1617	1617	1617	28
582	20240906	101200	356044287	1617	1617	1617	1617	0
583	20240906	101100	356044287	1617	1616	1617	1616	23
584	20240906	101000	356007097	1617	1615	1617	1614	3192
585	20240906	100900	350852046	1617	1617	1617	1617	279
586	20240906	100800	350400903	1615	1616	1616	1615	2173
587	20240906	100700	346889412	1616	1616	1617	1615	2915
588	20240906	100600	342180672	1616	1615	1617	1615	750
589	20240906	100500	340968573	1615	1618	1618	1615	21653
590	20240906	100400	305977764	1619	1621	1621	1619	1879
591	20240906	100300	302935236	1622	1621	1622	1621	8
592	20240906	100200	302922263	1622	1624	1624	1620	585
593	20240906	100100	301973059	1625	1624	1625	1624	16
594	20240906	100000	301947062	1623	1623	1623	1623	0
595	20240906	095900	301947062	1623	1623	1623	1623	0
596	20240906	095800	301947062	1623	1628	1628	1622	5059
597	20240906	095700	293728271	1626	1625	1626	1625	1290
598	20240906	095600	291630735	1625	1625	1627	1625	1244
599	20240906	095500	289606758	1627	1624	1627	1624	1352
600	20240906	095400	287410694	1624	1621	1624	1621	5093
601	20240906	095300	279154890	1621	1620	1621	1620	34
602	20240906	095200	279099782	1620	1620	1620	1620	2
603	20240906	095100	279096542	1618	1620	1621	1618	507
604	20240906	095000	278276179	1620	1619	1620	1617	263
605	20240906	094900	277850897	1619	1620	1620	1618	2082
606	20240906	094800	274481863	1621	1621	1621	1621	0
607	20240906	094700	274481863	1621	1621	1622	1621	531
608	20240906	094600	273621071	1621	1621	1623	1621	615
609	20240906	094500	272623953	1621	1622	1622	1621	32
610	20240906	094400	272572071	1621	1620	1621	1620	15
611	20240906	094300	272547769	1620	1618	1620	1618	404
612	20240906	094200	271894089	1620	1620	1620	1618	2104
613	20240906	094100	268489109	1617	1622	1623	1617	8109
614	20240906	094000	255358848	1623	1625	1625	1623	2248
615	20240906	093900	251710025	1625	1624	1626	1624	66
616	20240906	093800	251602766	1626	1620	1626	1620	4118
617	20240906	093700	244916195	1620	1617	1624	1617	6287
618	20240906	093600	234714163	1617	1618	1618	1616	9109
619	20240906	093500	219993264	1619	1632	1632	1619	16397
620	20240906	093400	193387859	1634	1628	1635	1628	127
621	20240906	093300	193180434	1632	1628	1635	1628	2805
622	20240906	093200	188613340	1628	1627	1635	1626	1158
623	20240906	093100	186729281	1627	1622	1635	1622	3235
624	20240906	093000	181463553	1624	1623	1628	1623	10008
625	20240906	092900	165197295	1623	1621	1623	1621	1532
626	20240906	092800	162713274	1624	1620	1624	1620	2818
627	20240906	092700	158147314	1620	1622	1622	1620	7569
628	20240906	092600	145883916	1622	1624	1624	1622	818
629	20240906	092500	144556523	1623	1624	1624	1623	661
630	20240906	092400	143483259	1624	1630	1630	1624	24586
631	20240906	092300	103508651	1627	1626	1627	1626	3812
632	20240906	092200	97307757	1627	1630	1630	1627	968
633	20240906	092100	95732617	1628	1628	1628	1628	954
634	20240906	092000	94179505	1631	1630	1631	1630	6
635	20240906	091900	94169724	1629	1629	1629	1629	3847
636	20240906	091800	87902961	1629	1629	1629	1629	366
637	20240906	091700	87306747	1627	1636	1636	1623	12510
638	20240906	091600	66894425	1637	1638	1638	1635	2320
639	20240906	091500	63096535	1638	1636	1638	1634	5792
640	20240906	091400	53625983	1637	1645	1645	1637	11465
641	20240906	091300	34810262	1645	1649	1649	1645	523
642	20240906	091200	33949380	1649	1650	1650	1649	15
643	20240906	091100	33924640	1650	1651	1651	1649	5003
644	20240906	091000	25674546	1656	1654	1656	1654	3
645	20240906	090900	25669580	1654	1654	1654	1654	0
646	20240906	090800	25669580	1654	1654	1654	1654	0
647	20240906	090700	25669580	1654	1655	1655	1654	792
648	20240906	090600	24359481	1654	1654	1654	1654	0
649	20240906	090500	24359481	1654	1654	1654	1654	2
650	20240906	090400	24356173	1655	1663	1663	1655	29
651	20240906	090300	24308027	1650	1666	1666	1650	10508
652	20240906	090200	6959210	1653	1654	1654	1653	100
653	20240906	090100	6793865	1651	1651	1651	1651	0
654	20240906	090000	6793865	1651	1651	1651	1651	4115