KissMeData/061250/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193700	14428970200	1800	1800	1800	1800	322621
3	20240910	193600	14428970200	1800	1800	1800	1800	0
4	20240910	193500	14428970200	1800	1800	1800	1800	0
5	20240910	193400	14428970200	1800	1800	1800	1800	0
6	20240910	193300	14428970200	1800	1800	1800	1800	0
7	20240910	193200	14428970200	1800	1800	1800	1800	0
8	20240910	193100	14428970200	1800	1800	1800	1800	0
9	20240910	193000	14428970200	1800	1800	1800	1800	0
10	20240910	192900	14428970200	1800	1800	1800	1800	0
11	20240910	192800	14428970200	1800	1800	1800	1800	0
12	20240910	192700	14428970200	1800	1800	1800	1800	0
13	20240910	192600	14428970200	1800	1800	1800	1800	0
14	20240910	192500	14428970200	1800	1800	1800	1800	0
15	20240910	192400	14428970200	1800	1800	1800	1800	0
16	20240910	192300	14428970200	1800	1800	1800	1800	0
17	20240910	192200	14428970200	1800	1800	1800	1800	0
18	20240910	192100	14428970200	1800	1800	1800	1800	0
19	20240910	192000	14428970200	1800	1800	1800	1800	0
20	20240910	191900	14428970200	1800	1800	1800	1800	0
21	20240910	191800	14428970200	1800	1800	1800	1800	0
22	20240910	191700	14428970200	1800	1800	1800	1800	0
23	20240910	191600	14428970200	1800	1800	1800	1800	0
24	20240910	191500	14428970200	1800	1800	1800	1800	0
25	20240910	191400	14428970200	1800	1800	1800	1800	0
26	20240910	191300	14428970200	1800	1800	1800	1800	0
27	20240910	191200	14428970200	1800	1800	1800	1800	0
28	20240910	191100	14428970200	1800	1800	1800	1800	0
29	20240910	191000	14428970200	1800	1800	1800	1800	0
30	20240910	190900	14428970200	1800	1800	1800	1800	0
31	20240910	190800	14428970200	1800	1800	1800	1800	0
32	20240910	190700	14428970200	1800	1800	1800	1800	322621
33	20240910	190600	14428970200	1800	1800	1800	1800	0
34	20240910	190500	14428970200	1800	1800	1800	1800	0
35	20240910	190400	14428970200	1800	1800	1800	1800	0
36	20240910	190300	14428970200	1800	1800	1800	1800	0
37	20240910	190200	14428970200	1800	1800	1800	1800	0
38	20240910	190100	14428970200	1800	1800	1800	1800	0
39	20240910	190000	14428970200	1800	1800	1800	1800	0
40	20240910	185900	14428970200	1800	1800	1800	1800	0
41	20240910	185800	14428970200	1800	1800	1800	1800	0
42	20240910	185700	14428970200	1800	1800	1800	1800	0
43	20240910	185600	14428970200	1800	1800	1800	1800	0
44	20240910	185500	14428970200	1800	1800	1800	1800	0
45	20240910	185400	14428970200	1800	1800	1800	1800	0
46	20240910	185300	14428970200	1800	1800	1800	1800	0
47	20240910	185200	14428970200	1800	1800	1800	1800	0
48	20240910	185100	14428970200	1800	1800	1800	1800	0
49	20240910	185000	14428970200	1800	1800	1800	1800	0
50	20240910	184900	14428970200	1800	1800	1800	1800	0
51	20240910	184800	14428970200	1800	1800	1800	1800	0
52	20240910	184700	14428970200	1800	1800	1800	1800	0
53	20240910	184600	14428970200	1800	1800	1800	1800	0
54	20240910	184500	14428970200	1800	1800	1800	1800	0
55	20240910	184400	14428970200	1800	1800	1800	1800	0
56	20240910	184300	14428970200	1800	1800	1800	1800	0
57	20240910	184200	14428970200	1800	1800	1800	1800	0
58	20240910	184100	14428970200	1800	1800	1800	1800	0
59	20240910	184000	14428970200	1800	1800	1800	1800	0
60	20240910	183900	14428970200	1800	1800	1800	1800	0
61	20240910	183800	14428970200	1800	1800	1800	1800	0
62	20240910	183700	14428970200	1800	1800	1800	1800	322621
63	20240910	183600	14428970200	1800	1800	1800	1800	0
64	20240910	183500	14428970200	1800	1800	1800	1800	0
65	20240910	183400	14428970200	1800	1800	1800	1800	0
66	20240910	183300	14428970200	1800	1800	1800	1800	0
67	20240910	183200	14428970200	1800	1800	1800	1800	0
68	20240910	183100	14428970200	1800	1800	1800	1800	0
69	20240910	183000	14428970200	1800	1800	1800	1800	0
70	20240910	182900	14428970200	1800	1800	1800	1800	0
71	20240910	182800	14428970200	1800	1800	1800	1800	0
72	20240910	182700	14428970200	1800	1800	1800	1800	0
73	20240910	182600	14428970200	1800	1800	1800	1800	0
74	20240910	182500	14428970200	1800	1800	1800	1800	0
75	20240910	182400	14428970200	1800	1800	1800	1800	0
76	20240910	182300	14428970200	1800	1800	1800	1800	0
77	20240910	182200	14428970200	1800	1800	1800	1800	0
78	20240910	182100	14428970200	1800	1800	1800	1800	0
79	20240910	182000	14428970200	1800	1800	1800	1800	0
80	20240910	181900	14428970200	1800	1800	1800	1800	0
81	20240910	181800	14428970200	1800	1800	1800	1800	0
82	20240910	181700	14428970200	1800	1800	1800	1800	0
83	20240910	181600	14428970200	1800	1800	1800	1800	0
84	20240910	181500	14428970200	1800	1800	1800	1800	0
85	20240910	181400	14428970200	1800	1800	1800	1800	0
86	20240910	181300	14428970200	1800	1800	1800	1800	0
87	20240910	181200	14428970200	1800	1800	1800	1800	0
88	20240910	181100	14428970200	1800	1800	1800	1800	0
89	20240910	181000	14428970200	1800	1800	1800	1800	0
90	20240910	180900	14428970200	1800	1800	1800	1800	0
91	20240910	180800	14428970200	1800	1800	1800	1800	0
92	20240910	180700	14428970200	1800	1800	1800	1800	322621
93	20240910	180600	14428970200	1800	1800	1800	1800	0
94	20240910	180500	14428970200	1800	1800	1800	1800	0
95	20240910	180400	14428970200	1800	1800	1800	1800	0
96	20240910	180300	14428970200	1800	1800	1800	1800	0
97	20240910	180200	14428970200	1800	1800	1800	1800	0
98	20240910	180100	14428970200	1800	1800	1800	1800	0
99	20240910	180000	14428970200	1800	1800	1800	1800	0
100	20240910	175900	14428970200	1800	1800	1800	1800	0
101	20240910	175800	14428970200	1800	1800	1800	1800	0
102	20240910	175700	14428970200	1800	1800	1800	1800	0
103	20240910	175600	14428970200	1800	1800	1800	1800	0
104	20240910	175500	14428970200	1800	1800	1800	1800	0
105	20240910	175400	14428970200	1800	1800	1800	1800	0
106	20240910	175300	14428970200	1800	1800	1800	1800	0
107	20240910	175200	14428970200	1800	1800	1800	1800	0
108	20240910	175100	14428970200	1800	1800	1800	1800	0
109	20240910	175000	14428970200	1800	1800	1800	1800	0
110	20240910	174900	14428970200	1800	1800	1800	1800	0
111	20240910	174800	14428970200	1800	1800	1800	1800	0
112	20240910	174700	14428970200	1800	1800	1800	1800	0
113	20240910	174600	14428970200	1800	1800	1800	1800	0
114	20240910	174500	14428970200	1800	1800	1800	1800	0
115	20240910	174400	14428970200	1800	1800	1800	1800	0
116	20240910	174300	14428970200	1800	1800	1800	1800	0
117	20240910	174200	14428970200	1800	1800	1800	1800	0
118	20240910	174100	14428970200	1800	1800	1800	1800	0
119	20240910	174000	14428970200	1800	1800	1800	1800	0
120	20240910	173900	14428970200	1800	1800	1800	1800	0
121	20240910	173800	14428970200	1800	1800	1800	1800	0
122	20240910	173700	14428970200	1800	1800	1800	1800	322621
123	20240910	173600	14428970200	1800	1800	1800	1800	0
124	20240910	173500	14428970200	1800	1800	1800	1800	0
125	20240910	173400	14428970200	1800	1800	1800	1800	0
126	20240910	173300	14428970200	1800	1800	1800	1800	0
127	20240910	173200	14428970200	1800	1800	1800	1800	0
128	20240910	173100	14428970200	1800	1800	1800	1800	0
129	20240910	173000	14428970200	1800	1800	1800	1800	0
130	20240910	172900	14428970200	1800	1800	1800	1800	0
131	20240910	172800	14428970200	1800	1800	1800	1800	0
132	20240910	172700	14428970200	1800	1800	1800	1800	0
133	20240910	172600	14428970200	1800	1800	1800	1800	0
134	20240910	172500	14428970200	1800	1800	1800	1800	0
135	20240910	172400	14428970200	1800	1800	1800	1800	0
136	20240910	172300	14428970200	1800	1800	1800	1800	0
137	20240910	172200	14428970200	1800	1800	1800	1800	0
138	20240910	172100	14428970200	1800	1800	1800	1800	0
139	20240910	172000	14428970200	1800	1800	1800	1800	0
140	20240910	171900	14428970200	1800	1800	1800	1800	0
141	20240910	171800	14428970200	1800	1800	1800	1800	0
142	20240910	171700	14428970200	1800	1800	1800	1800	0
143	20240910	171600	14428970200	1800	1800	1800	1800	0
144	20240910	171500	14428970200	1800	1800	1800	1800	0
145	20240910	171400	14428970200	1800	1800	1800	1800	0
146	20240910	171300	14428970200	1800	1800	1800	1800	0
147	20240910	171200	14428970200	1800	1800	1800	1800	0
148	20240910	171100	14428970200	1800	1800	1800	1800	0
149	20240910	171000	14428970200	1800	1800	1800	1800	0
150	20240910	170900	14428970200	1800	1800	1800	1800	0
151	20240910	170800	14428970200	1800	1800	1800	1800	0
152	20240910	170700	14428970200	1800	1800	1800	1800	322621
153	20240910	170600	14428970200	1800	1800	1800	1800	0
154	20240910	170500	14428970200	1800	1800	1800	1800	0
155	20240910	170400	14428970200	1800	1800	1800	1800	0
156	20240910	170300	14428970200	1800	1800	1800	1800	0
157	20240910	170200	14428970200	1800	1800	1800	1800	0
158	20240910	170100	14428970200	1800	1800	1800	1800	0
159	20240910	170000	14428970200	1800	1800	1800	1800	0
160	20240910	165900	14428970200	1800	1800	1800	1800	0
161	20240910	165800	14428970200	1800	1800	1800	1800	0
162	20240910	165700	14428970200	1800	1800	1800	1800	0
163	20240910	165600	14428970200	1800	1800	1800	1800	0
164	20240910	165500	14428970200	1800	1800	1800	1800	0
165	20240910	165400	14428970200	1800	1800	1800	1800	0
166	20240910	165300	14428970200	1800	1800	1800	1800	0
167	20240910	165200	14428970200	1800	1800	1800	1800	0
168	20240910	165100	14428970200	1800	1800	1800	1800	0
169	20240910	165000	14428970200	1800	1800	1800	1800	0
170	20240910	164900	14428970200	1800	1800	1800	1800	0
171	20240910	164800	14428970200	1800	1800	1800	1800	0
172	20240910	164700	14428970200	1800	1800	1800	1800	0
173	20240910	164600	14428970200	1800	1800	1800	1800	0
174	20240910	164500	14428970200	1800	1800	1800	1800	0
175	20240910	164400	14428970200	1800	1800	1800	1800	0
176	20240910	164300	14428970200	1800	1800	1800	1800	0
177	20240910	164200	14428970200	1800	1800	1800	1800	0
178	20240910	164100	14428970200	1800	1800	1800	1800	0
179	20240910	164000	14428970200	1800	1800	1800	1800	0
180	20240910	163900	14428970200	1800	1800	1800	1800	0
181	20240910	163800	14428970200	1800	1800	1800	1800	0
182	20240910	163700	14428970200	1800	1800	1800	1800	322621
183	20240910	163600	14428970200	1800	1800	1800	1800	0
184	20240910	163500	14428970200	1800	1800	1800	1800	0
185	20240910	163400	14428970200	1800	1800	1800	1800	0
186	20240910	163300	14428970200	1800	1800	1800	1800	0
187	20240910	163200	14428970200	1800	1800	1800	1800	0
188	20240910	163100	14428970200	1800	1800	1800	1800	0
189	20240910	163000	14428970200	1800	1800	1800	1800	0
190	20240910	162900	14428970200	1800	1800	1800	1800	0
191	20240910	162800	14428970200	1800	1800	1800	1800	0
192	20240910	162700	14428970200	1800	1800	1800	1800	0
193	20240910	162600	14428970200	1800	1800	1800	1800	0
194	20240910	162500	14428970200	1800	1800	1800	1800	0
195	20240910	162400	14428970200	1800	1800	1800	1800	0
196	20240910	162300	14428970200	1800	1800	1800	1800	0
197	20240910	162200	14428970200	1800	1800	1800	1800	0
198	20240910	162100	14428970200	1800	1800	1800	1800	0
199	20240910	162000	14428970200	1800	1800	1800	1800	0
200	20240910	161900	14428970200	1800	1800	1800	1800	0
201	20240910	161800	14428970200	1800	1800	1800	1800	0
202	20240910	161700	14428970200	1800	1800	1800	1800	0
203	20240910	161600	14428970200	1800	1800	1800	1800	0
204	20240910	161500	14428970200	1800	1800	1800	1800	0
205	20240910	161400	14428970200	1800	1800	1800	1800	0
206	20240910	161300	14428970200	1800	1800	1800	1800	0
207	20240910	161200	14428970200	1800	1800	1800	1800	0
208	20240910	161100	14428970200	1800	1800	1800	1800	0
209	20240910	161000	14428970200	1800	1800	1800	1800	0
210	20240910	160900	14428970200	1800	1800	1800	1800	0
211	20240910	160800	14428970200	1800	1800	1800	1800	0
212	20240910	160700	14428970200	1800	1800	1800	1800	322621
213	20240910	160600	14428970200	1800	1800	1800	1800	0
214	20240910	160500	14428970200	1800	1800	1800	1800	0
215	20240910	160400	14428970200	1800	1800	1800	1800	0
216	20240910	160300	14428970200	1800	1800	1800	1800	0
217	20240910	160200	14428970200	1800	1800	1800	1800	0
218	20240910	160100	14428970200	1800	1800	1800	1800	0
219	20240910	160000	14428970200	1800	1800	1800	1800	0
220	20240910	155900	14428970200	1800	1800	1800	1800	0
221	20240910	155800	14428970200	1800	1800	1800	1800	0
222	20240910	155700	14428970200	1800	1800	1800	1800	0
223	20240910	155600	14428970200	1800	1800	1800	1800	0
224	20240910	155500	14428970200	1800	1800	1800	1800	0
225	20240910	155400	14428970200	1800	1800	1800	1800	0
226	20240910	155300	14428970200	1800	1800	1800	1800	0
227	20240910	155200	14428970200	1800	1800	1800	1800	0
228	20240910	155100	14428970200	1800	1800	1800	1800	0
229	20240910	155000	14428970200	1800	1800	1800	1800	0
230	20240910	154900	14428970200	1800	1800	1800	1800	0
231	20240910	154800	14428970200	1800	1800	1800	1800	0
232	20240910	154700	14428970200	1800	1800	1800	1800	0
233	20240910	154600	14428970200	1800	1800	1800	1800	0
234	20240910	154500	14428970200	1800	1800	1800	1800	0
235	20240910	154400	14428970200	1800	1800	1800	1800	0
236	20240910	154300	14428970200	1800	1800	1800	1800	0
237	20240910	154200	14428970200	1800	1800	1800	1800	0
238	20240910	154100	14428970200	1800	1800	1800	1800	0
239	20240910	154000	14428970200	1800	1800	1800	1800	0
240	20240910	153900	14428970200	1800	1800	1800	1800	0
241	20240910	153800	14428970200	1800	1800	1800	1800	0
242	20240910	153700	14428970200	1800	1800	1800	1800	322621
243	20240910	153600	14428970200	1800	1800	1800	1800	0
244	20240910	153500	14428970200	1800	1800	1800	1800	0
245	20240910	153400	14428970200	1800	1800	1800	1800	0
246	20240910	153300	14428970200	1800	1800	1800	1800	0
247	20240910	153200	14428970200	1800	1800	1800	1800	0
248	20240910	153100	14428970200	1800	1800	1800	1800	0
249	20240910	153000	14428970200	1800	1800	1800	1800	322621
250	20240910	152900	13848252400	1787	1787	1787	1787	0
251	20240910	152800	13848252400	1787	1787	1787	1787	0
252	20240910	152700	13848252400	1787	1787	1787	1787	0
253	20240910	152600	13848252400	1787	1787	1787	1787	0
254	20240910	152500	13848252400	1787	1787	1787	1787	0
255	20240910	152400	13848252400	1787	1787	1787	1787	0
256	20240910	152300	13848252400	1787	1787	1787	1787	0
257	20240910	152200	13848252400	1787	1787	1787	1787	0
258	20240910	152100	13848252400	1787	1787	1787	1787	0
259	20240910	152000	13848252400	1787	1787	1787	1787	0
260	20240910	151900	13848252400	1787	1790	1798	1783	222802
261	20240910	151800	13449972667	1784	1779	1802	1775	232784
262	20240910	151700	13032794269	1779	1785	1793	1776	219014
263	20240910	151600	12641917886	1785	1796	1800	1753	329409
264	20240910	151500	12054511067	1799	1806	1809	1792	312504
265	20240910	151400	11492475694	1802	1799	1813	1792	1224337
266	20240910	151300	9287580499	1792	1792	1792	1792	0
267	20240910	151200	9287580499	1792	1792	1792	1792	0
268	20240910	151100	9287580499	1792	1762	1792	1751	603611
269	20240910	151000	8221119930	1760	1677	1769	1669	981035
270	20240910	150900	6537649462	1677	1646	1680	1646	104309
271	20240910	150800	6364227931	1646	1644	1654	1638	67201
272	20240910	150700	6253663905	1644	1655	1656	1634	104501
273	20240910	150600	6081476111	1655	1659	1666	1654	73603
274	20240910	150500	5959449802	1658	1664	1671	1654	66654
275	20240910	150400	5848908995	1673	1675	1677	1656	77538
276	20240910	150300	5719538610	1675	1671	1684	1660	213348
277	20240910	150200	5363077777	1672	1678	1690	1665	238524
278	20240910	150100	4962991318	1679	1666	1690	1661	238996
279	20240910	150000	4562219883	1663	1670	1674	1650	199169
280	20240910	145900	4231391663	1672	1641	1674	1629	259088
281	20240910	145800	3802934132	1641	1635	1653	1626	174119
282	20240910	145700	3517222595	1638	1619	1638	1617	87829
283	20240910	145600	3374339442	1618	1618	1622	1613	93110
284	20240910	145500	3223606824	1614	1611	1618	1610	54863
285	20240910	145400	3135008015	1612	1615	1616	1608	39803
286	20240910	145300	3070838128	1611	1610	1622	1602	104446
287	20240910	145200	2902197139	1610	1604	1614	1591	80918
288	20240910	145100	2772529014	1604	1586	1610	1586	131476
289	20240910	145000	2562820387	1586	1599	1599	1586	19347
290	20240910	144900	2532031180	1599	1584	1599	1584	61712
291	20240910	144800	2433812941	1584	1584	1585	1581	27225
292	20240910	144700	2390761933	1584	1583	1584	1581	1076
293	20240910	144600	2389057800	1584	1584	1584	1584	290
294	20240910	144500	2388598440	1585	1580	1585	1580	1020
295	20240910	144400	2386983232	1582	1582	1583	1582	391
296	20240910	144300	2386364666	1584	1582	1585	1582	2068
297	20240910	144200	2383090047	1584	1585	1588	1583	13276
298	20240910	144100	2362039693	1586	1582	1586	1582	5843
299	20240910	144000	2352787732	1582	1577	1582	1577	6449
300	20240910	143900	2342600369	1578	1581	1581	1573	2600
301	20240910	143800	2338495495	1581	1582	1582	1581	2269
302	20240910	143700	2334907599	1582	1579	1582	1579	6584
303	20240910	143600	2324510313	1579	1572	1579	1572	15549
304	20240910	143500	2300032387	1572	1572	1572	1571	4492
305	20240910	143400	2292971232	1573	1574	1574	1573	846
306	20240910	143300	2291640065	1574	1574	1574	1574	1822
307	20240910	143200	2288772237	1575	1575	1575	1575	3
308	20240910	143100	2288767512	1576	1576	1576	1576	2
309	20240910	143000	2288764360	1576	1576	1576	1576	15
310	20240910	142900	2288740720	1574	1574	1574	1574	500
311	20240910	142800	2287953720	1575	1576	1576	1574	611
312	20240910	142700	2286991709	1576	1576	1576	1576	1
313	20240910	142600	2286990133	1572	1572	1572	1572	0
314	20240910	142500	2286990133	1572	1572	1572	1572	3331
315	20240910	142400	2281753801	1572	1572	1572	1572	1002
316	20240910	142300	2280178657	1571	1571	1571	1571	202
317	20240910	142200	2279861315	1572	1572	1572	1572	1652
318	20240910	142100	2277264371	1572	1571	1572	1571	1504
319	20240910	142000	2274901087	1572	1572	1572	1572	1218
320	20240910	141900	2272986391	1572	1572	1572	1572	8123
321	20240910	141800	2260217035	1572	1572	1572	1572	2156
322	20240910	141700	2256827803	1572	1573	1573	1572	202
323	20240910	141600	2256510059	1573	1573	1573	1573	363
324	20240910	141500	2255939060	1573	1573	1573	1573	499
325	20240910	141400	2255154133	1574	1574	1574	1574	4
326	20240910	141300	2255147837	1574	1575	1575	1574	1603
327	20240910	141200	2252624215	1574	1575	1575	1574	397
328	20240910	141100	2251999296	1574	1574	1574	1574	1078
329	20240910	141000	2250302524	1574	1574	1574	1574	0
330	20240910	140900	2250302524	1574	1574	1574	1574	1306
331	20240910	140800	2248246880	1574	1576	1576	1574	3209
332	20240910	140700	2243193917	1576	1576	1576	1576	1003
333	20240910	140600	2241613189	1576	1576	1576	1576	0
334	20240910	140500	2241613189	1576	1580	1580	1576	1821
335	20240910	140400	2238739542	1583	1583	1583	1583	0
336	20240910	140300	2238739542	1583	1583	1583	1583	1
337	20240910	140200	2238737959	1583	1583	1583	1583	40
338	20240910	140100	2238674639	1583	1580	1583	1580	1058
339	20240910	140000	2236999963	1580	1580	1580	1580	800
340	20240910	135900	2235735963	1580	1580	1580	1580	3
341	20240910	135800	2235731223	1580	1580	1580	1580	7
342	20240910	135700	2235720163	1580	1580	1580	1580	88
343	20240910	135600	2235581123	1580	1580	1580	1580	5
344	20240910	135500	2235573223	1580	1579	1580	1579	71
345	20240910	135400	2235461093	1579	1579	1579	1579	2
346	20240910	135300	2235457935	1580	1581	1581	1580	6318
347	20240910	135200	2225475442	1583	1583	1583	1583	1
348	20240910	135100	2225473859	1581	1581	1581	1581	248
349	20240910	135000	2225081771	1580	1581	1581	1580	7527
350	20240910	134900	2213189094	1580	1580	1580	1580	46
351	20240910	134800	2213116414	1580	1580	1580	1580	1060
352	20240910	134700	2211441614	1580	1580	1580	1580	0
353	20240910	134600	2211441614	1580	1581	1581	1580	1489
354	20240910	134500	2209087625	1581	1581	1581	1581	400
355	20240910	134400	2208455225	1584	1584	1584	1581	5410
356	20240910	134300	2199898089	1583	1584	1584	1583	1760
357	20240910	134200	2197111749	1583	1583	1583	1583	2
358	20240910	134100	2197108583	1583	1583	1583	1583	2226
359	20240910	134000	2193584825	1583	1583	1584	1583	3127
360	20240910	133900	2188632544	1583	1583	1583	1583	150
361	20240910	133800	2188395094	1583	1583	1583	1583	1835
362	20240910	133700	2185490289	1583	1583	1583	1583	200
363	20240910	133600	2185173689	1583	1583	1583	1583	330
364	20240910	133500	2184651299	1583	1583	1583	1583	2
365	20240910	133400	2184648133	1583	1583	1583	1583	299
366	20240910	133300	2184174816	1583	1585	1585	1583	614
367	20240910	133200	2183201825	1584	1584	1584	1583	597
368	20240910	133100	2182256377	1584	1585	1585	1584	1466
369	20240910	133000	2179932877	1586	1583	1586	1583	942
370	20240910	132900	2178440110	1583	1582	1583	1582	319
371	20240910	132800	2177935448	1581	1580	1581	1580	540
372	20240910	132700	2177081727	1580	1580	1580	1580	282
373	20240910	132600	2176636167	1580	1579	1580	1579	1111
374	20240910	132500	2174881207	1579	1579	1579	1579	0
375	20240910	132400	2174881207	1579	1579	1579	1579	100
376	20240910	132300	2174723307	1579	1578	1579	1578	915
377	20240910	132200	2173278743	1577	1576	1577	1576	2617
378	20240910	132100	2169152794	1576	1576	1576	1576	382
379	20240910	132000	2168550762	1575	1576	1576	1575	1050
380	20240910	131900	2166896712	1576	1576	1576	1576	6
381	20240910	131800	2166887256	1576	1575	1576	1575	3
382	20240910	131700	2166882530	1574	1574	1574	1574	0
383	20240910	131600	2166882530	1574	1574	1574	1574	0
384	20240910	131500	2166882530	1574	1574	1574	1574	190
385	20240910	131400	2166583470	1577	1575	1577	1575	182
386	20240910	131300	2166296460	1575	1575	1575	1575	113
387	20240910	131200	2166118485	1575	1575	1575	1575	550
388	20240910	131100	2165252235	1575	1575	1575	1575	0
389	20240910	131000	2165252235	1575	1575	1575	1575	5154
390	20240910	130900	2157134685	1575	1575	1575	1575	500
391	20240910	130800	2156347185	1575	1575	1575	1575	394
392	20240910	130700	2155726635	1575	1576	1576	1575	3024
393	20240910	130600	2150960812	1575	1575	1575	1575	751
394	20240910	130500	2149777987	1575	1577	1577	1575	148
395	20240910	130400	2149544839	1575	1575	1575	1575	0
396	20240910	130300	2149544839	1575	1575	1575	1575	80
397	20240910	130200	2149418839	1573	1573	1573	1573	0
398	20240910	130100	2149418839	1573	1573	1573	1573	0
399	20240910	130000	2149418839	1573	1573	1573	1573	0
400	20240910	125900	2149418839	1573	1573	1573	1573	1000
401	20240910	125800	2147845839	1573	1573	1573	1573	300
402	20240910	125700	2147373939	1577	1577	1577	1577	0
403	20240910	125600	2147373939	1577	1577	1577	1577	508
404	20240910	125500	2146572823	1571	1571	1571	1571	0
405	20240910	125400	2146572823	1571	1571	1571	1571	0
406	20240910	125300	2146572823	1571	1571	1571	1571	44
407	20240910	125200	2146503699	1571	1571	1571	1571	6967
408	20240910	125100	2135558542	1571	1573	1573	1571	5000
409	20240910	125000	2127696527	1573	1574	1574	1573	401
410	20240910	124900	2127065645	1574	1574	1574	1574	0
411	20240910	124800	2127065645	1574	1574	1574	1574	1
412	20240910	124700	2127064071	1573	1573	1573	1573	0
413	20240910	124600	2127064071	1573	1574	1574	1573	200
414	20240910	124500	2126749461	1578	1572	1578	1572	300
415	20240910	124400	2126277261	1572	1572	1572	1572	262
416	20240910	124300	2125865397	1578	1578	1578	1578	9
417	20240910	124200	2125851195	1579	1577	1579	1577	8
418	20240910	124100	2125838568	1572	1572	1572	1572	0
419	20240910	124000	2125838568	1572	1572	1572	1572	0
420	20240910	123900	2125838568	1572	1572	1572	1572	1000
421	20240910	123800	2124266568	1572	1572	1572	1572	0
422	20240910	123700	2124266568	1572	1572	1572	1572	119
423	20240910	123600	2124079500	1572	1574	1574	1572	5831
424	20240910	123500	2114911727	1574	1574	1574	1574	308
425	20240910	123400	2114426935	1574	1574	1574	1574	300
426	20240910	123300	2113954735	1573	1573	1573	1573	0
427	20240910	123200	2113954735	1573	1573	1573	1573	1021
428	20240910	123100	2112348702	1573	1573	1573	1573	243
429	20240910	123000	2111966463	1573	1573	1573	1573	0
430	20240910	122900	2111966463	1573	1573	1573	1573	0
431	20240910	122800	2111966463	1573	1573	1573	1573	187
432	20240910	122700	2111672312	1573	1577	1577	1573	9563
433	20240910	122600	2096628177	1574	1577	1577	1574	177
434	20240910	122500	2096349573	1574	1574	1574	1574	0
435	20240910	122400	2096349573	1574	1574	1574	1574	0
436	20240910	122300	2096349573	1574	1574	1574	1574	404
437	20240910	122200	2095713677	1578	1578	1578	1578	114
438	20240910	122100	2095533785	1573	1578	1578	1573	428
439	20240910	122000	2094860236	1579	1579	1579	1579	6
440	20240910	121900	2094850762	1579	1579	1579	1579	60
441	20240910	121800	2094756022	1573	1573	1573	1573	31
442	20240910	121700	2094707259	1573	1573	1573	1573	132
443	20240910	121600	2094499623	1573	1573	1573	1573	314
444	20240910	121500	2094005701	1572	1577	1577	1572	3481
445	20240910	121400	2088528076	1580	1580	1580	1580	1
446	20240910	121300	2088526496	1580	1579	1580	1579	383
447	20240910	121200	2087921357	1577	1577	1577	1577	149
448	20240910	121100	2087686384	1577	1577	1577	1577	66
449	20240910	121000	2087582302	1577	1577	1577	1577	111
450	20240910	120900	2087407255	1577	1572	1577	1572	1841
451	20240910	120800	2084512193	1572	1572	1573	1572	6839
452	20240910	120700	2073761111	1572	1572	1572	1572	2772
453	20240910	120600	2069403527	1572	1573	1573	1572	3131
454	20240910	120500	2064480464	1573	1573	1573	1572	2046
455	20240910	120400	2061263106	1572	1574	1574	1572	4889
456	20240910	120300	2053572706	1573	1574	1574	1573	1475
457	20240910	120200	2051251071	1574	1575	1575	1574	2145
458	20240910	120100	2047874465	1576	1576	1576	1576	0
459	20240910	120000	2047874465	1576	1577	1577	1576	2729
460	20240910	115900	2043573337	1578	1578	1578	1578	62
461	20240910	115800	2043475501	1578	1579	1579	1578	2073
462	20240910	115700	2040203826	1579	1580	1580	1579	1500
463	20240910	115600	2037834826	1580	1580	1581	1580	1366
464	20240910	115500	2035676246	1581	1581	1581	1581	1300
465	20240910	115400	2033620946	1580	1580	1580	1580	129
466	20240910	115300	2033417126	1579	1579	1579	1579	15
467	20240910	115200	2033393441	1579	1579	1579	1579	8
468	20240910	115100	2033380809	1580	1580	1580	1580	0
469	20240910	115000	2033380809	1580	1580	1580	1580	183
470	20240910	114900	2033091669	1580	1580	1580	1580	20
471	20240910	114800	2033060069	1580	1581	1581	1580	2801
472	20240910	114700	2028634488	1581	1581	1581	1581	0
473	20240910	114600	2028634488	1581	1581	1581	1581	0
474	20240910	114500	2028634488	1581	1581	1581	1581	14
475	20240910	114400	2028612354	1581	1581	1581	1581	10
476	20240910	114300	2028596544	1581	1581	1581	1581	797
477	20240910	114200	2027336487	1581	1582	1582	1581	16
478	20240910	114100	2027311181	1580	1578	1580	1578	1706
479	20240910	114000	2024616995	1578	1578	1578	1578	11
480	20240910	113900	2024599637	1578	1578	1578	1578	0
481	20240910	113800	2024599637	1578	1578	1578	1578	316
482	20240910	113700	2024100989	1578	1578	1578	1578	469
483	20240910	113600	2023360907	1578	1578	1578	1578	104
484	20240910	113500	2023196795	1578	1578	1578	1578	226
485	20240910	113400	2022840167	1578	1578	1578	1578	152
486	20240910	113300	2022600311	1575	1577	1577	1575	3501
487	20240910	113200	2017083696	1577	1579	1579	1577	1063
488	20240910	113100	2015407279	1577	1580	1581	1577	10284
489	20240910	113000	1999171932	1581	1581	1581	1581	4
490	20240910	112900	1999165608	1581	1581	1581	1581	0
491	20240910	112800	1999165608	1581	1582	1582	1581	3708
492	20240910	112700	1993302927	1583	1584	1584	1583	155
493	20240910	112600	1993057435	1585	1585	1585	1585	178
494	20240910	112500	1992775305	1585	1585	1585	1585	995
495	20240910	112400	1991198230	1585	1585	1585	1584	711
496	20240910	112300	1990071297	1584	1585	1585	1584	722
497	20240910	112200	1988927647	1584	1587	1587	1584	1904
498	20240910	112100	1985909570	1588	1588	1588	1587	4
499	20240910	112000	1985903220	1587	1588	1588	1587	620
500	20240910	111900	1984918760	1588	1588	1588	1588	115
501	20240910	111800	1984736140	1588	1588	1589	1588	125
502	20240910	111700	1984537567	1588	1588	1589	1588	5
503	20240910	111600	1984529626	1589	1589	1589	1589	1
504	20240910	111500	1984528037	1589	1587	1589	1587	505
505	20240910	111400	1983726094	1590	1589	1590	1588	9
506	20240910	111300	1983711796	1590	1590	1590	1590	150
507	20240910	111200	1983473296	1590	1591	1591	1590	9832
508	20240910	111100	1967839725	1591	1591	1591	1590	3465
509	20240910	111000	1962328207	1590	1588	1590	1586	11152
510	20240910	110900	1944602182	1588	1587	1589	1586	388
511	20240910	110800	1943986066	1588	1587	1588	1587	2293
512	20240910	110700	1940345345	1587	1585	1587	1585	2077
513	20240910	110600	1937050635	1585	1584	1585	1584	1509
514	20240910	110500	1934658871	1581	1585	1585	1581	850
515	20240910	110400	1933314524	1583	1585	1585	1583	5935
516	20240910	110300	1923907928	1585	1583	1585	1583	583
517	20240910	110200	1922984497	1583	1583	1583	1583	27
518	20240910	110100	1922941756	1584	1583	1584	1583	120
519	20240910	110000	1922751687	1584	1583	1584	1583	770
520	20240910	105900	1921532376	1584	1583	1584	1583	93
521	20240910	105800	1921385155	1584	1584	1584	1583	624
522	20240910	105700	1920397337	1584	1583	1584	1583	23
523	20240910	105600	1920360919	1584	1583	1584	1583	134
524	20240910	105500	1920148793	1583	1584	1585	1583	273
525	20240910	105400	1919716408	1584	1583	1584	1583	1069
526	20240910	105300	1918023350	1583	1583	1583	1583	0
527	20240910	105200	1918023350	1583	1583	1583	1583	200
528	20240910	105100	1917706750	1583	1582	1585	1582	2275
529	20240910	105000	1914105437	1584	1584	1584	1584	3
530	20240910	104900	1914100685	1583	1584	1585	1583	3590
531	20240910	104800	1908415711	1584	1584	1584	1584	2
532	20240910	104700	1908412543	1584	1584	1584	1584	105
533	20240910	104600	1908246223	1584	1584	1584	1584	23
534	20240910	104500	1908209791	1584	1584	1584	1584	41
535	20240910	104400	1908144847	1584	1584	1584	1584	1
536	20240910	104300	1908143263	1584	1583	1584	1583	111
537	20240910	104200	1907967539	1584	1583	1584	1583	924
538	20240910	104100	1906504523	1583	1584	1584	1583	255
539	20240910	104000	1906100703	1584	1583	1584	1583	1733
540	20240910	103900	1903356722	1583	1583	1583	1580	104
541	20240910	103800	1903192392	1580	1580	1583	1580	468
542	20240910	103700	1902452679	1583	1582	1584	1582	2270
543	20240910	103600	1898859259	1583	1582	1583	1582	270
544	20240910	103500	1898431850	1583	1582	1583	1582	52
545	20240910	103400	1898349536	1578	1578	1578	1578	1032
546	20240910	103300	1896721040	1577	1577	1577	1577	488
547	20240910	103200	1895951464	1577	1579	1579	1577	2447
548	20240910	103100	1892091080	1579	1583	1583	1579	618
549	20240910	103000	1891114814	1584	1584	1584	1584	555
550	20240910	102900	1890235694	1585	1584	1585	1584	1300
551	20240910	102800	1888175861	1584	1582	1584	1582	352
552	20240910	102700	1887618509	1580	1579	1580	1579	4659
553	20240910	102600	1880258348	1579	1577	1579	1577	4038
554	20240910	102500	1873886443	1576	1576	1576	1576	0
555	20240910	102400	1873886443	1576	1575	1576	1575	4637
556	20240910	102300	1866580160	1575	1575	1575	1575	689
557	20240910	102200	1865494985	1575	1575	1575	1575	30
558	20240910	102100	1865447735	1575	1575	1575	1575	100
559	20240910	102000	1865290235	1575	1574	1575	1572	3444
560	20240910	101900	1859870482	1572	1573	1573	1572	1285
561	20240910	101800	1857850371	1574	1574	1574	1574	10
562	20240910	101700	1857834631	1574	1574	1574	1572	38
563	20240910	101600	1857774847	1574	1572	1574	1572	1102
564	20240910	101500	1856041867	1572	1572	1572	1572	0
565	20240910	101400	1856041867	1572	1573	1573	1572	1613
566	20240910	101300	1853505915	1572	1572	1572	1572	0
567	20240910	101200	1853505915	1572	1574	1574	1572	1191
568	20240910	101100	1851633603	1571	1572	1572	1571	715
569	20240910	101000	1850509823	1572	1573	1574	1572	5638
570	20240910	100900	1841646376	1574	1574	1574	1574	1
571	20240910	100800	1841644802	1572	1572	1572	1572	0
572	20240910	100700	1841644802	1572	1575	1575	1572	2431
573	20240910	100600	1837821745	1575	1575	1575	1575	242
574	20240910	100500	1837440595	1575	1573	1575	1572	358
575	20240910	100400	1836877482	1573	1572	1573	1572	2002
576	20240910	100300	1833730337	1572	1573	1573	1572	1534
577	20240910	100200	1831318888	1573	1572	1573	1572	508
578	20240910	100100	1830520304	1571	1573	1573	1571	6125
579	20240910	100000	1820890265	1573	1574	1575	1573	1040
580	20240910	095900	1819253701	1574	1574	1574	1574	10
581	20240910	095800	1819237961	1574	1575	1578	1574	2145
582	20240910	095700	1815860806	1575	1574	1575	1574	1123
583	20240910	095600	1814092524	1574	1574	1579	1574	1517
584	20240910	095500	1811703766	1574	1580	1580	1574	8494
585	20240910	095400	1798323631	1580	1577	1580	1576	8781
586	20240910	095300	1784478368	1580	1578	1580	1577	3927
587	20240910	095200	1778282927	1577	1583	1585	1577	26072
588	20240910	095100	1737110972	1583	1583	1583	1581	1676
589	20240910	095000	1734458220	1580	1583	1583	1580	2979
590	20240910	094900	1729751394	1580	1581	1581	1580	5275
591	20240910	094800	1721416131	1583	1581	1583	1581	324
592	20240910	094700	1720903779	1581	1581	1581	1580	2017
593	20240910	094600	1717715144	1581	1580	1581	1580	2875
594	20240910	094500	1713172344	1581	1580	1581	1579	4481
595	20240910	094400	1706091165	1580	1581	1581	1580	3438
596	20240910	094300	1700658385	1581	1582	1582	1581	2238
597	20240910	094200	1697119958	1582	1583	1585	1582	1748
598	20240910	094100	1694354039	1585	1583	1585	1583	79
599	20240910	094000	1694228934	1583	1587	1587	1583	5893
600	20240910	093900	1684897189	1587	1586	1587	1586	339
601	20240910	093800	1684359326	1584	1583	1586	1583	9098
602	20240910	093700	1669940290	1583	1578	1584	1578	3342
603	20240910	093600	1664658838	1577	1578	1581	1577	2953
604	20240910	093500	1659999580	1577	1577	1577	1576	25825
605	20240910	093400	1619274757	1577	1578	1580	1577	6998
606	20240910	093300	1608238321	1577	1580	1581	1577	26777
607	20240910	093200	1565978740	1580	1580	1583	1580	2296
608	20240910	093100	1562350336	1580	1584	1584	1580	5639
609	20240910	093000	1553436565	1584	1582	1584	1580	7620
610	20240910	092900	1541388880	1582	1585	1585	1582	883
611	20240910	092800	1539991941	1585	1586	1586	1582	7307
612	20240910	092700	1528421932	1586	1589	1589	1586	401
613	20240910	092600	1527785343	1590	1587	1590	1582	5681
614	20240910	092500	1518774011	1590	1588	1590	1587	3664
615	20240910	092400	1512953929	1579	1584	1584	1579	27078
616	20240910	092300	1470136917	1582	1589	1589	1582	6676
617	20240910	092200	1459574078	1590	1584	1590	1582	2180
618	20240910	092100	1456124074	1583	1589	1589	1581	45758
619	20240910	092000	1383595934	1589	1593	1594	1589	5427
620	20240910	091900	1374964327	1593	1583	1593	1583	21225
621	20240910	091800	1341294893	1581	1588	1588	1581	7444
622	20240910	091700	1329512908	1585	1591	1601	1585	10260
623	20240910	091600	1313170591	1587	1583	1604	1583	4905
624	20240910	091500	1305373808	1583	1586	1589	1578	50334
625	20240910	091400	1225740890	1589	1588	1589	1587	15656
626	20240910	091300	1200878244	1588	1598	1599	1588	19946
627	20240910	091200	1169157348	1592	1601	1601	1590	59698
628	20240910	091100	1073821971	1601	1612	1612	1597	14334
629	20240910	091000	1050826705	1612	1594	1613	1594	24876
630	20240910	090900	1010991870	1595	1600	1600	1594	28393
631	20240910	090800	965599842	1600	1605	1605	1600	12620
632	20240910	090700	945376057	1605	1606	1606	1604	6489
633	20240910	090600	934960343	1606	1609	1613	1606	13651
634	20240910	090500	913006435	1609	1611	1615	1607	78924
635	20240910	090400	785893369	1614	1612	1614	1610	37642
636	20240910	090300	725236268	1611	1613	1616	1607	54610
637	20240910	090200	637245212	1614	1635	1636	1614	105524
638	20240910	090100	465830862	1635	1620	1637	1612	140324
639	20240910	090000	236997062	1618	1630	1631	1613	145385