KissMeData/056700/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193400	27308157	1688	1688	1688	1688	5624
3	20240910	193300	27308157	1688	1688	1688	1688	0
4	20240910	193200	27308157	1688	1688	1688	1688	0
5	20240910	193100	27308157	1688	1688	1688	1688	0
6	20240910	193000	27308157	1688	1688	1688	1688	0
7	20240910	192900	27308157	1688	1688	1688	1688	0
8	20240910	192800	27308157	1688	1688	1688	1688	0
9	20240910	192700	27308157	1688	1688	1688	1688	0
10	20240910	192600	27308157	1688	1688	1688	1688	0
11	20240910	192500	27308157	1688	1688	1688	1688	0
12	20240910	192400	27308157	1688	1688	1688	1688	0
13	20240910	192300	27308157	1688	1688	1688	1688	0
14	20240910	192200	27308157	1688	1688	1688	1688	0
15	20240910	192100	27308157	1688	1688	1688	1688	0
16	20240910	192000	27308157	1688	1688	1688	1688	0
17	20240910	191900	27308157	1688	1688	1688	1688	0
18	20240910	191800	27308157	1688	1688	1688	1688	0
19	20240910	191700	27308157	1688	1688	1688	1688	0
20	20240910	191600	27308157	1688	1688	1688	1688	0
21	20240910	191500	27308157	1688	1688	1688	1688	0
22	20240910	191400	27308157	1688	1688	1688	1688	0
23	20240910	191300	27308157	1688	1688	1688	1688	0
24	20240910	191200	27308157	1688	1688	1688	1688	0
25	20240910	191100	27308157	1688	1688	1688	1688	0
26	20240910	191000	27308157	1688	1688	1688	1688	0
27	20240910	190900	27308157	1688	1688	1688	1688	0
28	20240910	190800	27308157	1688	1688	1688	1688	0
29	20240910	190700	27308157	1688	1688	1688	1688	0
30	20240910	190600	27308157	1688	1688	1688	1688	0
31	20240910	190500	27308157	1688	1688	1688	1688	0
32	20240910	190400	27308157	1688	1688	1688	1688	5624
33	20240910	190300	27308157	1688	1688	1688	1688	0
34	20240910	190200	27308157	1688	1688	1688	1688	0
35	20240910	190100	27308157	1688	1688	1688	1688	0
36	20240910	190000	27308157	1688	1688	1688	1688	0
37	20240910	185900	27308157	1688	1688	1688	1688	0
38	20240910	185800	27308157	1688	1688	1688	1688	0
39	20240910	185700	27308157	1688	1688	1688	1688	0
40	20240910	185600	27308157	1688	1688	1688	1688	0
41	20240910	185500	27308157	1688	1688	1688	1688	0
42	20240910	185400	27308157	1688	1688	1688	1688	0
43	20240910	185300	27308157	1688	1688	1688	1688	0
44	20240910	185200	27308157	1688	1688	1688	1688	0
45	20240910	185100	27308157	1688	1688	1688	1688	0
46	20240910	185000	27308157	1688	1688	1688	1688	0
47	20240910	184900	27308157	1688	1688	1688	1688	0
48	20240910	184800	27308157	1688	1688	1688	1688	0
49	20240910	184700	27308157	1688	1688	1688	1688	0
50	20240910	184600	27308157	1688	1688	1688	1688	0
51	20240910	184500	27308157	1688	1688	1688	1688	0
52	20240910	184400	27308157	1688	1688	1688	1688	0
53	20240910	184300	27308157	1688	1688	1688	1688	0
54	20240910	184200	27308157	1688	1688	1688	1688	0
55	20240910	184100	27308157	1688	1688	1688	1688	0
56	20240910	184000	27308157	1688	1688	1688	1688	0
57	20240910	183900	27308157	1688	1688	1688	1688	0
58	20240910	183800	27308157	1688	1688	1688	1688	0
59	20240910	183700	27308157	1688	1688	1688	1688	0
60	20240910	183600	27308157	1688	1688	1688	1688	0
61	20240910	183500	27308157	1688	1688	1688	1688	0
62	20240910	183400	27308157	1688	1688	1688	1688	5624
63	20240910	183300	27308157	1688	1688	1688	1688	0
64	20240910	183200	27308157	1688	1688	1688	1688	0
65	20240910	183100	27308157	1688	1688	1688	1688	0
66	20240910	183000	27308157	1688	1688	1688	1688	0
67	20240910	182900	27308157	1688	1688	1688	1688	0
68	20240910	182800	27308157	1688	1688	1688	1688	0
69	20240910	182700	27308157	1688	1688	1688	1688	0
70	20240910	182600	27308157	1688	1688	1688	1688	0
71	20240910	182500	27308157	1688	1688	1688	1688	0
72	20240910	182400	27308157	1688	1688	1688	1688	0
73	20240910	182300	27308157	1688	1688	1688	1688	0
74	20240910	182200	27308157	1688	1688	1688	1688	0
75	20240910	182100	27308157	1688	1688	1688	1688	0
76	20240910	182000	27308157	1688	1688	1688	1688	0
77	20240910	181900	27308157	1688	1688	1688	1688	0
78	20240910	181800	27308157	1688	1688	1688	1688	0
79	20240910	181700	27308157	1688	1688	1688	1688	0
80	20240910	181600	27308157	1688	1688	1688	1688	0
81	20240910	181500	27308157	1688	1688	1688	1688	0
82	20240910	181400	27308157	1688	1688	1688	1688	0
83	20240910	181300	27308157	1688	1688	1688	1688	0
84	20240910	181200	27308157	1688	1688	1688	1688	0
85	20240910	181100	27308157	1688	1688	1688	1688	0
86	20240910	181000	27308157	1688	1688	1688	1688	0
87	20240910	180900	27308157	1688	1688	1688	1688	0
88	20240910	180800	27308157	1688	1688	1688	1688	0
89	20240910	180700	27308157	1688	1688	1688	1688	0
90	20240910	180600	27308157	1688	1688	1688	1688	0
91	20240910	180500	27308157	1688	1688	1688	1688	0
92	20240910	180400	27308157	1688	1688	1688	1688	5624
93	20240910	180300	27308157	1688	1688	1688	1688	0
94	20240910	180200	27308157	1688	1688	1688	1688	0
95	20240910	180100	27308157	1688	1688	1688	1688	0
96	20240910	180000	27308157	1688	1688	1688	1688	0
97	20240910	175900	27308157	1688	1688	1688	1688	0
98	20240910	175800	27308157	1688	1688	1688	1688	0
99	20240910	175700	27308157	1688	1688	1688	1688	0
100	20240910	175600	27308157	1688	1688	1688	1688	0
101	20240910	175500	27308157	1688	1688	1688	1688	0
102	20240910	175400	27308157	1688	1688	1688	1688	0
103	20240910	175300	27308157	1688	1688	1688	1688	0
104	20240910	175200	27308157	1688	1688	1688	1688	0
105	20240910	175100	27308157	1688	1688	1688	1688	0
106	20240910	175000	27308157	1688	1688	1688	1688	0
107	20240910	174900	27308157	1688	1688	1688	1688	0
108	20240910	174800	27308157	1688	1688	1688	1688	0
109	20240910	174700	27308157	1688	1688	1688	1688	0
110	20240910	174600	27308157	1688	1688	1688	1688	0
111	20240910	174500	27308157	1688	1688	1688	1688	0
112	20240910	174400	27308157	1688	1688	1688	1688	0
113	20240910	174300	27308157	1688	1688	1688	1688	0
114	20240910	174200	27308157	1688	1688	1688	1688	0
115	20240910	174100	27308157	1688	1688	1688	1688	0
116	20240910	174000	27308157	1688	1688	1688	1688	0
117	20240910	173900	27308157	1688	1688	1688	1688	0
118	20240910	173800	27308157	1688	1688	1688	1688	0
119	20240910	173700	27308157	1688	1688	1688	1688	0
120	20240910	173600	27308157	1688	1688	1688	1688	0
121	20240910	173500	27308157	1688	1688	1688	1688	0
122	20240910	173400	27308157	1688	1688	1688	1688	5624
123	20240910	173300	27308157	1688	1688	1688	1688	0
124	20240910	173200	27308157	1688	1688	1688	1688	0
125	20240910	173100	27308157	1688	1688	1688	1688	0
126	20240910	173000	27308157	1688	1688	1688	1688	0
127	20240910	172900	27308157	1688	1688	1688	1688	0
128	20240910	172800	27308157	1688	1688	1688	1688	0
129	20240910	172700	27308157	1688	1688	1688	1688	0
130	20240910	172600	27308157	1688	1688	1688	1688	0
131	20240910	172500	27308157	1688	1688	1688	1688	0
132	20240910	172400	27308157	1688	1688	1688	1688	0
133	20240910	172300	27308157	1688	1688	1688	1688	0
134	20240910	172200	27308157	1688	1688	1688	1688	0
135	20240910	172100	27308157	1688	1688	1688	1688	0
136	20240910	172000	27308157	1688	1688	1688	1688	0
137	20240910	171900	27308157	1688	1688	1688	1688	0
138	20240910	171800	27308157	1688	1688	1688	1688	0
139	20240910	171700	27308157	1688	1688	1688	1688	0
140	20240910	171600	27308157	1688	1688	1688	1688	0
141	20240910	171500	27308157	1688	1688	1688	1688	0
142	20240910	171400	27308157	1688	1688	1688	1688	0
143	20240910	171300	27308157	1688	1688	1688	1688	0
144	20240910	171200	27308157	1688	1688	1688	1688	0
145	20240910	171100	27308157	1688	1688	1688	1688	0
146	20240910	171000	27308157	1688	1688	1688	1688	0
147	20240910	170900	27308157	1688	1688	1688	1688	0
148	20240910	170800	27308157	1688	1688	1688	1688	0
149	20240910	170700	27308157	1688	1688	1688	1688	0
150	20240910	170600	27308157	1688	1688	1688	1688	0
151	20240910	170500	27308157	1688	1688	1688	1688	0
152	20240910	170400	27308157	1688	1688	1688	1688	5624
153	20240910	170300	27308157	1688	1688	1688	1688	0
154	20240910	170200	27308157	1688	1688	1688	1688	0
155	20240910	170100	27308157	1688	1688	1688	1688	0
156	20240910	170000	27308157	1688	1688	1688	1688	0
157	20240910	165900	27308157	1688	1688	1688	1688	0
158	20240910	165800	27308157	1688	1688	1688	1688	0
159	20240910	165700	27308157	1688	1688	1688	1688	0
160	20240910	165600	27308157	1688	1688	1688	1688	0
161	20240910	165500	27308157	1688	1688	1688	1688	0
162	20240910	165400	27308157	1688	1688	1688	1688	0
163	20240910	165300	27308157	1688	1688	1688	1688	0
164	20240910	165200	27308157	1688	1688	1688	1688	0
165	20240910	165100	27308157	1688	1688	1688	1688	0
166	20240910	165000	27308157	1688	1688	1688	1688	0
167	20240910	164900	27308157	1688	1688	1688	1688	0
168	20240910	164800	27308157	1688	1688	1688	1688	0
169	20240910	164700	27308157	1688	1688	1688	1688	0
170	20240910	164600	27308157	1688	1688	1688	1688	0
171	20240910	164500	27308157	1688	1688	1688	1688	0
172	20240910	164400	27308157	1688	1688	1688	1688	0
173	20240910	164300	27308157	1688	1688	1688	1688	0
174	20240910	164200	27308157	1688	1688	1688	1688	0
175	20240910	164100	27308157	1688	1688	1688	1688	0
176	20240910	164000	27308157	1688	1688	1688	1688	0
177	20240910	163900	27308157	1688	1688	1688	1688	0
178	20240910	163800	27308157	1688	1688	1688	1688	0
179	20240910	163700	27308157	1688	1688	1688	1688	0
180	20240910	163600	27308157	1688	1688	1688	1688	0
181	20240910	163500	27308157	1688	1688	1688	1688	0
182	20240910	163400	27308157	1688	1688	1688	1688	5624
183	20240910	163300	27308157	1688	1688	1688	1688	0
184	20240910	163200	27308157	1688	1688	1688	1688	0
185	20240910	163100	27308157	1688	1688	1688	1688	0
186	20240910	163000	27308157	1688	1688	1688	1688	0
187	20240910	162900	27308157	1688	1688	1688	1688	0
188	20240910	162800	27308157	1688	1688	1688	1688	0
189	20240910	162700	27308157	1688	1688	1688	1688	0
190	20240910	162600	27308157	1688	1688	1688	1688	0
191	20240910	162500	27308157	1688	1688	1688	1688	0
192	20240910	162400	27308157	1688	1688	1688	1688	0
193	20240910	162300	27308157	1688	1688	1688	1688	0
194	20240910	162200	27308157	1688	1688	1688	1688	0
195	20240910	162100	27308157	1688	1688	1688	1688	0
196	20240910	162000	27308157	1688	1688	1688	1688	0
197	20240910	161900	27308157	1688	1688	1688	1688	0
198	20240910	161800	27308157	1688	1688	1688	1688	0
199	20240910	161700	27308157	1688	1688	1688	1688	0
200	20240910	161600	27308157	1688	1688	1688	1688	0
201	20240910	161500	27308157	1688	1688	1688	1688	0
202	20240910	161400	27308157	1688	1688	1688	1688	0
203	20240910	161300	27308157	1688	1688	1688	1688	0
204	20240910	161200	27308157	1688	1688	1688	1688	0
205	20240910	161100	27308157	1688	1688	1688	1688	0
206	20240910	161000	27308157	1688	1688	1688	1688	0
207	20240910	160900	27308157	1688	1688	1688	1688	0
208	20240910	160800	27308157	1688	1688	1688	1688	0
209	20240910	160700	27308157	1688	1688	1688	1688	0
210	20240910	160600	27308157	1688	1688	1688	1688	0
211	20240910	160500	27308157	1688	1688	1688	1688	0
212	20240910	160400	27308157	1688	1688	1688	1688	5624
213	20240910	160300	27308157	1688	1688	1688	1688	0
214	20240910	160200	27308157	1688	1688	1688	1688	0
215	20240910	160100	27308157	1688	1688	1688	1688	0
216	20240910	160000	27308157	1688	1688	1688	1688	0
217	20240910	155900	27308157	1688	1688	1688	1688	0
218	20240910	155800	27308157	1688	1688	1688	1688	0
219	20240910	155700	27308157	1688	1688	1688	1688	0
220	20240910	155600	27308157	1688	1688	1688	1688	0
221	20240910	155500	27308157	1688	1688	1688	1688	0
222	20240910	155400	27308157	1688	1688	1688	1688	0
223	20240910	155300	27308157	1688	1688	1688	1688	0
224	20240910	155200	27308157	1688	1688	1688	1688	0
225	20240910	155100	27308157	1688	1688	1688	1688	0
226	20240910	155000	27308157	1688	1688	1688	1688	0
227	20240910	154900	27308157	1688	1688	1688	1688	0
228	20240910	154800	27308157	1688	1688	1688	1688	0
229	20240910	154700	27308157	1688	1688	1688	1688	0
230	20240910	154600	27308157	1688	1688	1688	1688	0
231	20240910	154500	27308157	1688	1688	1688	1688	0
232	20240910	154400	27308157	1688	1688	1688	1688	0
233	20240910	154300	27308157	1688	1688	1688	1688	0
234	20240910	154200	27308157	1688	1688	1688	1688	0
235	20240910	154100	27308157	1688	1688	1688	1688	0
236	20240910	154000	27308157	1688	1688	1688	1688	0
237	20240910	153900	27308157	1688	1688	1688	1688	0
238	20240910	153800	27308157	1688	1688	1688	1688	0
239	20240910	153700	27308157	1688	1688	1688	1688	0
240	20240910	153600	27308157	1688	1688	1688	1688	0
241	20240910	153500	27308157	1688	1688	1688	1688	0
242	20240910	153400	27308157	1688	1688	1688	1688	5624
243	20240910	153300	27308157	1688	1688	1688	1688	0
244	20240910	153200	27308157	1688	1688	1688	1688	0
245	20240910	153100	27308157	1688	1688	1688	1688	0
246	20240910	153000	27308157	1688	1688	1688	1688	5624
247	20240910	152900	17814845	1691	1691	1691	1691	0
248	20240910	152800	17814845	1691	1691	1691	1691	0
249	20240910	152700	17814845	1691	1691	1691	1691	0
250	20240910	152600	17814845	1691	1691	1691	1691	0
251	20240910	152500	17814845	1691	1691	1691	1691	0
252	20240910	152400	17814845	1691	1691	1691	1691	0
253	20240910	152300	17814845	1691	1691	1691	1691	0
254	20240910	152200	17814845	1691	1691	1691	1691	0
255	20240910	152100	17814845	1691	1691	1691	1691	0
256	20240910	152000	17814845	1691	1691	1691	1691	0
257	20240910	151900	17814845	1691	1691	1691	1691	0
258	20240910	151800	17814845	1691	1691	1691	1691	0
259	20240910	151700	17814845	1691	1691	1691	1691	0
260	20240910	151600	17814845	1691	1681	1691	1681	400
261	20240910	151500	17141737	1681	1677	1681	1677	1204
262	20240910	151400	15118392	1661	1661	1661	1661	0
263	20240910	151300	15118392	1661	1663	1663	1661	135
264	20240910	151200	14893930	1677	1677	1677	1677	0
265	20240910	151100	14893930	1677	1677	1677	1677	16
266	20240910	151000	14867098	1679	1679	1679	1679	0
267	20240910	150900	14867098	1679	1679	1679	1679	0
268	20240910	150800	14867098	1679	1679	1679	1679	0
269	20240910	150700	14867098	1679	1679	1679	1679	0
270	20240910	150600	14867098	1679	1679	1679	1679	10
271	20240910	150500	14850308	1680	1680	1680	1680	0
272	20240910	150400	14850308	1680	1680	1680	1680	0
273	20240910	150300	14850308	1680	1680	1680	1680	0
274	20240910	150200	14850308	1680	1680	1680	1680	0
275	20240910	150100	14850308	1680	1680	1680	1680	0
276	20240910	150000	14850308	1680	1680	1680	1680	0
277	20240910	145900	14850308	1680	1680	1680	1680	0
278	20240910	145800	14850308	1680	1680	1680	1680	39
279	20240910	145700	14784788	1662	1662	1662	1662	0
280	20240910	145600	14784788	1662	1662	1662	1662	0
281	20240910	145500	14784788	1662	1662	1662	1662	0
282	20240910	145400	14784788	1662	1662	1662	1662	0
283	20240910	145300	14784788	1662	1662	1662	1662	0
284	20240910	145200	14784788	1662	1662	1662	1662	0
285	20240910	145100	14784788	1662	1662	1662	1662	0
286	20240910	145000	14784788	1662	1662	1662	1662	0
287	20240910	144900	14784788	1662	1662	1662	1662	0
288	20240910	144800	14784788	1662	1662	1662	1662	0
289	20240910	144700	14784788	1662	1662	1662	1662	0
290	20240910	144600	14784788	1662	1662	1662	1662	0
291	20240910	144500	14784788	1662	1662	1662	1662	40
292	20240910	144400	14718308	1681	1681	1681	1681	0
293	20240910	144300	14718308	1681	1681	1681	1681	0
294	20240910	144200	14718308	1681	1681	1681	1681	0
295	20240910	144100	14718308	1681	1681	1681	1681	0
296	20240910	144000	14718308	1681	1681	1681	1681	0
297	20240910	143900	14718308	1681	1681	1681	1681	0
298	20240910	143800	14718308	1681	1681	1681	1681	100
299	20240910	143700	14550208	1681	1681	1681	1681	0
300	20240910	143600	14550208	1681	1662	1681	1662	175
301	20240910	143500	14259086	1681	1681	1681	1681	0
302	20240910	143400	14259086	1681	1681	1681	1681	0
303	20240910	143300	14259086	1681	1681	1681	1681	0
304	20240910	143200	14259086	1681	1681	1681	1681	0
305	20240910	143100	14259086	1681	1681	1681	1681	0
306	20240910	143000	14259086	1681	1681	1681	1681	0
307	20240910	142900	14259086	1681	1681	1681	1681	0
308	20240910	142800	14259086	1681	1681	1681	1681	1
309	20240910	142700	14257405	1662	1662	1662	1662	1400
310	20240910	142600	11930605	1661	1677	1677	1661	1806
311	20240910	142500	8918111	1677	1677	1677	1677	0
312	20240910	142400	8918111	1677	1681	1681	1677	200
313	20240910	142300	8582193	1682	1682	1682	1682	5
314	20240910	142200	8573783	1683	1683	1683	1683	0
315	20240910	142100	8573783	1683	1683	1683	1683	0
316	20240910	142000	8573783	1683	1683	1683	1683	0
317	20240910	141900	8573783	1683	1683	1683	1683	0
318	20240910	141800	8573783	1683	1683	1683	1683	0
319	20240910	141700	8573783	1683	1683	1683	1683	0
320	20240910	141600	8573783	1683	1688	1688	1683	9
321	20240910	141500	8558625	1690	1690	1690	1690	0
322	20240910	141400	8558625	1690	1690	1690	1690	0
323	20240910	141300	8558625	1690	1690	1690	1690	0
324	20240910	141200	8558625	1690	1690	1690	1690	0
325	20240910	141100	8558625	1690	1690	1690	1690	0
326	20240910	141000	8558625	1690	1687	1690	1687	20
327	20240910	140900	8524849	1687	1687	1687	1687	0
328	20240910	140800	8524849	1687	1687	1687	1687	0
329	20240910	140700	8524849	1687	1687	1687	1687	1
330	20240910	140600	8523162	1690	1690	1690	1690	0
331	20240910	140500	8523162	1690	1690	1690	1690	0
332	20240910	140400	8523162	1690	1690	1690	1690	0
333	20240910	140300	8523162	1690	1690	1690	1690	0
334	20240910	140200	8523162	1690	1690	1690	1690	0
335	20240910	140100	8523162	1690	1690	1690	1690	0
336	20240910	140000	8523162	1690	1690	1690	1690	0
337	20240910	135900	8523162	1690	1690	1690	1690	0
338	20240910	135800	8523162	1690	1690	1690	1690	0
339	20240910	135700	8523162	1690	1690	1690	1690	0
340	20240910	135600	8523162	1690	1690	1690	1690	0
341	20240910	135500	8523162	1690	1690	1690	1690	0
342	20240910	135400	8523162	1690	1690	1690	1690	3
343	20240910	135300	8518092	1690	1690	1690	1690	0
344	20240910	135200	8518092	1690	1690	1690	1690	0
345	20240910	135100	8518092	1690	1690	1690	1690	0
346	20240910	135000	8518092	1690	1690	1690	1690	0
347	20240910	134900	8518092	1690	1690	1690	1690	0
348	20240910	134800	8518092	1690	1687	1690	1687	4
349	20240910	134700	8511338	1690	1690	1690	1690	0
350	20240910	134600	8511338	1690	1690	1690	1690	0
351	20240910	134500	8511338	1690	1690	1690	1690	0
352	20240910	134400	8511338	1690	1690	1690	1690	0
353	20240910	134300	8511338	1690	1690	1690	1690	0
354	20240910	134200	8511338	1690	1690	1690	1690	2
355	20240910	134100	8507958	1679	1684	1684	1679	128
356	20240910	134000	8292916	1691	1691	1691	1691	0
357	20240910	133900	8292916	1691	1691	1691	1691	0
358	20240910	133800	8292916	1691	1691	1691	1691	0
359	20240910	133700	8292916	1691	1691	1691	1691	0
360	20240910	133600	8292916	1691	1691	1691	1691	2
361	20240910	133500	8289534	1692	1692	1692	1692	0
362	20240910	133400	8289534	1692	1692	1692	1692	0
363	20240910	133300	8289534	1692	1692	1692	1692	0
364	20240910	133200	8289534	1692	1692	1692	1692	0
365	20240910	133100	8289534	1692	1692	1692	1692	0
366	20240910	133000	8289534	1692	1692	1692	1692	2
367	20240910	132900	8286150	1692	1692	1692	1692	9
368	20240910	132800	8270922	1690	1690	1690	1690	0
369	20240910	132700	8270922	1690	1690	1690	1690	1200
370	20240910	132600	6242922	1693	1693	1693	1693	0
371	20240910	132500	6242922	1693	1693	1693	1693	0
372	20240910	132400	6242922	1693	1693	1693	1693	2
373	20240910	132300	6239536	1693	1693	1693	1693	0
374	20240910	132200	6239536	1693	1693	1693	1693	0
375	20240910	132100	6239536	1693	1693	1693	1693	0
376	20240910	132000	6239536	1693	1693	1693	1693	0
377	20240910	131900	6239536	1693	1693	1693	1693	0
378	20240910	131800	6239536	1693	1693	1693	1693	31
379	20240910	131700	6187053	1695	1695	1695	1695	0
380	20240910	131600	6187053	1695	1695	1695	1695	0
381	20240910	131500	6187053	1695	1695	1695	1695	0
382	20240910	131400	6187053	1695	1695	1695	1695	0
383	20240910	131300	6187053	1695	1695	1695	1695	0
384	20240910	131200	6187053	1695	1695	1695	1695	2
385	20240910	131100	6183663	1696	1696	1696	1696	0
386	20240910	131000	6183663	1696	1696	1696	1696	0
387	20240910	130900	6183663	1696	1696	1696	1696	0
388	20240910	130800	6183663	1696	1696	1696	1696	0
389	20240910	130700	6183663	1696	1696	1696	1696	0
390	20240910	130600	6183663	1696	1696	1696	1696	2
391	20240910	130500	6180271	1696	1696	1696	1696	0
392	20240910	130400	6180271	1696	1696	1696	1696	0
393	20240910	130300	6180271	1696	1696	1696	1696	0
394	20240910	130200	6180271	1696	1696	1696	1696	0
395	20240910	130100	6180271	1696	1696	1696	1696	0
396	20240910	130000	6180271	1696	1696	1696	1696	2
397	20240910	125900	6176879	1696	1696	1696	1696	0
398	20240910	125800	6176879	1696	1696	1696	1696	0
399	20240910	125700	6176879	1696	1696	1696	1696	0
400	20240910	125600	6176879	1696	1696	1696	1696	0
401	20240910	125500	6176879	1696	1696	1696	1696	0
402	20240910	125400	6176879	1696	1696	1696	1696	2
403	20240910	125300	6173487	1696	1696	1696	1696	5
404	20240910	125200	6165007	1694	1694	1694	1694	20
405	20240910	125100	6131127	1694	1694	1694	1694	10
406	20240910	125000	6114187	1696	1696	1696	1696	0
407	20240910	124900	6114187	1696	1696	1696	1696	0
408	20240910	124800	6114187	1696	1696	1696	1696	2
409	20240910	124700	6110795	1696	1696	1696	1696	0
410	20240910	124600	6110795	1696	1696	1696	1696	0
411	20240910	124500	6110795	1696	1696	1696	1696	0
412	20240910	124400	6110795	1696	1696	1696	1696	0
413	20240910	124300	6110795	1696	1696	1696	1696	0
414	20240910	124200	6110795	1696	1696	1696	1696	2
415	20240910	124100	6107403	1698	1698	1698	1698	0
416	20240910	124000	6107403	1698	1698	1698	1698	0
417	20240910	123900	6107403	1698	1698	1698	1698	0
418	20240910	123800	6107403	1698	1698	1698	1698	0
419	20240910	123700	6107403	1698	1698	1698	1698	0
420	20240910	123600	6107403	1698	1698	1698	1698	2
421	20240910	123500	6104007	1698	1698	1698	1698	0
422	20240910	123400	6104007	1698	1698	1698	1698	0
423	20240910	123300	6104007	1698	1698	1698	1698	0
424	20240910	123200	6104007	1698	1698	1698	1698	0
425	20240910	123100	6104007	1698	1698	1698	1698	0
426	20240910	123000	6104007	1698	1698	1698	1698	2
427	20240910	122900	6100611	1698	1698	1698	1698	0
428	20240910	122800	6100611	1698	1698	1698	1698	0
429	20240910	122700	6100611	1698	1698	1698	1698	0
430	20240910	122600	6100611	1698	1698	1698	1698	0
431	20240910	122500	6100611	1698	1698	1698	1698	0
432	20240910	122400	6100611	1698	1698	1698	1698	2
433	20240910	122300	6097215	1698	1698	1698	1698	0
434	20240910	122200	6097215	1698	1698	1698	1698	0
435	20240910	122100	6097215	1698	1698	1698	1698	0
436	20240910	122000	6097215	1698	1698	1698	1698	0
437	20240910	121900	6097215	1698	1698	1698	1698	2
438	20240910	121800	6093819	1698	1698	1698	1698	2
439	20240910	121700	6090423	1698	1698	1698	1698	0
440	20240910	121600	6090423	1698	1698	1698	1698	0
441	20240910	121500	6090423	1698	1698	1698	1698	0
442	20240910	121400	6090423	1698	1698	1698	1698	0
443	20240910	121300	6090423	1698	1698	1698	1698	0
444	20240910	121200	6090423	1698	1698	1698	1698	2
445	20240910	121100	6087027	1698	1698	1698	1698	0
446	20240910	121000	6087027	1698	1698	1698	1698	0
447	20240910	120900	6087027	1698	1698	1698	1698	0
448	20240910	120800	6087027	1698	1698	1698	1698	0
449	20240910	120700	6087027	1698	1698	1698	1698	0
450	20240910	120600	6087027	1698	1698	1698	1698	2
451	20240910	120500	6083631	1698	1698	1698	1698	0
452	20240910	120400	6083631	1698	1698	1698	1698	0
453	20240910	120300	6083631	1698	1698	1698	1698	0
454	20240910	120200	6083631	1698	1698	1698	1698	0
455	20240910	120100	6083631	1698	1698	1698	1698	0
456	20240910	120000	6083631	1698	1698	1698	1698	2
457	20240910	115900	6080235	1698	1698	1698	1698	0
458	20240910	115800	6080235	1698	1698	1698	1698	0
459	20240910	115700	6080235	1698	1698	1698	1698	0
460	20240910	115600	6080235	1698	1698	1698	1698	0
461	20240910	115500	6080235	1698	1698	1698	1698	0
462	20240910	115400	6080235	1698	1698	1698	1698	2
463	20240910	115300	6076839	1698	1698	1698	1698	0
464	20240910	115200	6076839	1698	1698	1698	1698	0
465	20240910	115100	6076839	1698	1698	1698	1698	0
466	20240910	115000	6076839	1698	1698	1698	1698	0
467	20240910	114900	6076839	1698	1698	1698	1698	0
468	20240910	114800	6076839	1698	1698	1698	1698	2
469	20240910	114700	6073443	1698	1698	1698	1698	0
470	20240910	114600	6073443	1698	1698	1698	1698	0
471	20240910	114500	6073443	1698	1698	1698	1698	0
472	20240910	114400	6073443	1698	1698	1699	1698	6
473	20240910	114300	6063254	1698	1698	1698	1698	0
474	20240910	114200	6063254	1698	1698	1698	1698	2
475	20240910	114100	6059858	1698	1698	1698	1698	0
476	20240910	114000	6059858	1698	1698	1698	1698	0
477	20240910	113900	6059858	1698	1698	1698	1698	0
478	20240910	113800	6059858	1698	1698	1698	1698	0
479	20240910	113700	6059858	1698	1698	1698	1698	0
480	20240910	113600	6059858	1698	1698	1698	1698	2
481	20240910	113500	6056462	1698	1698	1698	1698	0
482	20240910	113400	6056462	1698	1698	1698	1698	0
483	20240910	113300	6056462	1698	1698	1698	1698	0
484	20240910	113200	6056462	1698	1698	1698	1698	0
485	20240910	113100	6056462	1698	1698	1698	1698	0
486	20240910	113000	6056462	1698	1698	1698	1698	2
487	20240910	112900	6053066	1699	1699	1699	1699	0
488	20240910	112800	6053066	1699	1699	1699	1699	0
489	20240910	112700	6053066	1699	1699	1699	1699	0
490	20240910	112600	6053066	1699	1699	1699	1699	0
491	20240910	112500	6053066	1699	1699	1699	1699	0
492	20240910	112400	6053066	1699	1699	1699	1699	2
493	20240910	112300	6049668	1699	1699	1699	1699	0
494	20240910	112200	6049668	1699	1699	1699	1699	0
495	20240910	112100	6049668	1699	1699	1699	1699	0
496	20240910	112000	6049668	1699	1680	1699	1680	201
497	20240910	111900	5711969	1699	1699	1699	1699	0
498	20240910	111800	5711969	1699	1690	1699	1690	122
499	20240910	111700	5505690	1690	1690	1690	1690	2
500	20240910	111600	5502310	1690	1690	1690	1690	0
501	20240910	111500	5502310	1690	1690	1690	1690	0
502	20240910	111400	5502310	1690	1690	1690	1690	0
503	20240910	111300	5502310	1690	1690	1690	1690	0
504	20240910	111200	5502310	1690	1690	1690	1690	2
505	20240910	111100	5498930	1689	1689	1689	1689	0
506	20240910	111000	5498930	1689	1689	1689	1689	0
507	20240910	110900	5498930	1689	1689	1689	1689	0
508	20240910	110800	5498930	1689	1689	1689	1689	0
509	20240910	110700	5498930	1689	1689	1689	1689	0
510	20240910	110600	5498930	1689	1689	1689	1689	2
511	20240910	110500	5495552	1690	1690	1690	1690	2
512	20240910	110400	5492172	1690	1690	1690	1690	0
513	20240910	110300	5492172	1690	1690	1690	1690	0
514	20240910	110200	5492172	1690	1690	1690	1690	0
515	20240910	110100	5492172	1690	1690	1690	1690	0
516	20240910	110000	5492172	1690	1690	1690	1690	2
517	20240910	105900	5488792	1691	1691	1691	1691	0
518	20240910	105800	5488792	1691	1691	1691	1691	0
519	20240910	105700	5488792	1691	1691	1691	1691	0
520	20240910	105600	5488792	1691	1691	1691	1691	0
521	20240910	105500	5488792	1691	1691	1691	1691	0
522	20240910	105400	5488792	1691	1691	1691	1691	0
523	20240910	105300	5488792	1691	1691	1691	1691	0
524	20240910	105200	5488792	1691	1691	1691	1691	1000
525	20240910	105100	3797792	1691	1690	1691	1690	290
526	20240910	105000	3307687	1690	1690	1690	1690	0
527	20240910	104900	3307687	1690	1690	1690	1690	0
528	20240910	104800	3307687	1690	1690	1690	1690	0
529	20240910	104700	3307687	1690	1690	1690	1690	2
530	20240910	104600	3304307	1679	1679	1679	1679	0
531	20240910	104500	3304307	1679	1679	1679	1679	0
532	20240910	104400	3304307	1679	1680	1680	1679	643
533	20240910	104300	2224376	1681	1683	1683	1681	7
534	20240910	104200	2212602	1684	1688	1688	1684	10
535	20240910	104100	2195743	1688	1688	1688	1688	0
536	20240910	104000	2195743	1688	1688	1688	1688	0
537	20240910	103900	2195743	1688	1688	1688	1688	100
538	20240910	103800	2026943	1690	1690	1690	1690	0
539	20240910	103700	2026943	1690	1690	1690	1690	0
540	20240910	103600	2026943	1690	1690	1690	1690	0
541	20240910	103500	2026943	1690	1690	1690	1690	0
542	20240910	103400	2026943	1690	1690	1690	1690	0
543	20240910	103300	2026943	1690	1690	1690	1690	0
544	20240910	103200	2026943	1690	1690	1690	1690	0
545	20240910	103100	2026943	1690	1690	1690	1690	0
546	20240910	103000	2026943	1690	1690	1690	1690	0
547	20240910	102900	2026943	1690	1690	1690	1690	0
548	20240910	102800	2026943	1690	1690	1690	1690	0
549	20240910	102700	2026943	1690	1690	1690	1690	50
550	20240910	102600	1942443	1690	1690	1690	1690	1
551	20240910	102500	1940753	1688	1688	1688	1688	0
552	20240910	102400	1940753	1688	1688	1688	1688	0
553	20240910	102300	1940753	1688	1688	1688	1688	0
554	20240910	102200	1940753	1688	1688	1688	1688	0
555	20240910	102100	1940753	1688	1688	1688	1688	0
556	20240910	102000	1940753	1688	1688	1688	1688	0
557	20240910	101900	1940753	1688	1688	1688	1688	0
558	20240910	101800	1940753	1688	1688	1688	1688	1
559	20240910	101700	1939065	1688	1688	1688	1688	0
560	20240910	101600	1939065	1688	1688	1688	1688	0
561	20240910	101500	1939065	1688	1688	1688	1688	0
562	20240910	101400	1939065	1688	1688	1688	1688	0
563	20240910	101300	1939065	1688	1688	1688	1688	0
564	20240910	101200	1939065	1688	1688	1688	1688	0
565	20240910	101100	1939065	1688	1688	1688	1688	30
566	20240910	101000	1888425	1688	1688	1688	1688	0
567	20240910	100900	1888425	1688	1688	1688	1688	1
568	20240910	100800	1886737	1690	1690	1690	1690	0
569	20240910	100700	1886737	1690	1690	1690	1690	10
570	20240910	100600	1869837	1690	1690	1690	1690	0
571	20240910	100500	1869837	1690	1690	1690	1690	1
572	20240910	100400	1868147	1690	1690	1690	1690	0
573	20240910	100300	1868147	1690	1690	1690	1690	0
574	20240910	100200	1868147	1690	1690	1690	1690	0
575	20240910	100100	1868147	1690	1690	1690	1690	0
576	20240910	100000	1868147	1690	1690	1690	1690	0
577	20240910	095900	1868147	1690	1690	1690	1690	0
578	20240910	095800	1868147	1690	1690	1690	1690	0
579	20240910	095700	1868147	1690	1690	1690	1690	0
580	20240910	095600	1868147	1690	1690	1690	1690	0
581	20240910	095500	1868147	1690	1690	1690	1690	0
582	20240910	095400	1868147	1690	1690	1690	1690	0
583	20240910	095300	1868147	1690	1690	1690	1690	0
584	20240910	095200	1868147	1690	1690	1690	1690	0
585	20240910	095100	1868147	1690	1690	1690	1690	0
586	20240910	095000	1868147	1690	1690	1690	1690	0
587	20240910	094900	1868147	1690	1690	1690	1690	0
588	20240910	094800	1868147	1690	1690	1690	1690	0
589	20240910	094700	1868147	1690	1690	1690	1690	0
590	20240910	094600	1868147	1690	1690	1690	1690	0
591	20240910	094500	1868147	1690	1690	1690	1690	0
592	20240910	094400	1868147	1690	1690	1690	1690	0
593	20240910	094300	1868147	1690	1690	1690	1690	0
594	20240910	094200	1868147	1690	1690	1690	1690	300
595	20240910	094100	1361147	1690	1690	1690	1690	7
596	20240910	094000	1349317	1690	1690	1690	1690	0
597	20240910	093900	1349317	1690	1690	1690	1690	2
598	20240910	093800	1345937	1690	1690	1690	1690	0
599	20240910	093700	1345937	1690	1690	1690	1690	0
600	20240910	093600	1345937	1690	1690	1690	1690	0
601	20240910	093500	1345937	1690	1690	1690	1690	0
602	20240910	093400	1345937	1690	1690	1690	1690	0
603	20240910	093300	1345937	1690	1690	1690	1690	0
604	20240910	093200	1345937	1690	1690	1690	1690	0
605	20240910	093100	1345937	1690	1690	1690	1690	0
606	20240910	093000	1345937	1690	1690	1690	1690	0
607	20240910	092900	1345937	1690	1690	1690	1690	0
608	20240910	092800	1345937	1690	1690	1690	1690	0
609	20240910	092700	1345937	1690	1690	1690	1690	0
610	20240910	092600	1345937	1690	1690	1690	1690	1
611	20240910	092500	1344247	1690	1690	1690	1690	29
612	20240910	092400	1295237	1690	1690	1690	1690	0
613	20240910	092300	1295237	1690	1690	1690	1690	0
614	20240910	092200	1295237	1690	1690	1690	1690	0
615	20240910	092100	1295237	1690	1690	1690	1690	0
616	20240910	092000	1295237	1690	1690	1690	1690	0
617	20240910	091900	1295237	1690	1690	1690	1690	0
618	20240910	091800	1295237	1690	1690	1690	1690	0
619	20240910	091700	1295237	1690	1690	1690	1690	0
620	20240910	091600	1295237	1690	1690	1690	1690	29
621	20240910	091500	1246227	1690	1690	1690	1690	0
622	20240910	091400	1246227	1690	1690	1690	1690	0
623	20240910	091300	1246227	1690	1690	1690	1690	0
624	20240910	091200	1246227	1690	1690	1690	1690	0
625	20240910	091100	1246227	1690	1690	1690	1690	0
626	20240910	091000	1246227	1690	1690	1690	1690	0
627	20240910	090900	1246227	1690	1690	1690	1690	40
628	20240910	090800	1178627	1691	1691	1691	1691	0
629	20240910	090700	1178627	1691	1691	1691	1691	0
630	20240910	090600	1178627	1691	1691	1691	1691	0
631	20240910	090500	1178627	1691	1691	1691	1691	0
632	20240910	090400	1178627	1691	1691	1691	1691	0
633	20240910	090300	1178627	1691	1691	1691	1691	0
634	20240910	090200	1178627	1691	1691	1691	1691	0
635	20240910	090100	1178627	1691	1691	1691	1691	10
636	20240910	090000	1161717	1691	1691	1691	1691	687