KissMeData/038540/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	192000	172270449	1870	1870	1870	1870	1401
3	20240912	191900	172270449	1870	1870	1870	1870	0
4	20240912	191800	172270449	1870	1870	1870	1870	0
5	20240912	191700	172270449	1870	1870	1870	1870	0
6	20240912	191600	172270449	1870	1870	1870	1870	0
7	20240912	191500	172270449	1870	1870	1870	1870	0
8	20240912	191400	172270449	1870	1870	1870	1870	0
9	20240912	191300	172270449	1870	1870	1870	1870	0
10	20240912	191200	172270449	1870	1870	1870	1870	0
11	20240912	191100	172270449	1870	1870	1870	1870	0
12	20240912	191000	172270449	1870	1870	1870	1870	0
13	20240912	190900	172270449	1870	1870	1870	1870	0
14	20240912	190800	172270449	1870	1870	1870	1870	0
15	20240912	190700	172270449	1870	1870	1870	1870	0
16	20240912	190600	172270449	1870	1870	1870	1870	0
17	20240912	190500	172270449	1870	1870	1870	1870	0
18	20240912	190400	172270449	1870	1870	1870	1870	0
19	20240912	190300	172270449	1870	1870	1870	1870	0
20	20240912	190200	172270449	1870	1870	1870	1870	0
21	20240912	190100	172270449	1870	1870	1870	1870	0
22	20240912	190000	172270449	1870	1870	1870	1870	0
23	20240912	185900	172270449	1870	1870	1870	1870	0
24	20240912	185800	172270449	1870	1870	1870	1870	0
25	20240912	185700	172270449	1870	1870	1870	1870	0
26	20240912	185600	172270449	1870	1870	1870	1870	0
27	20240912	185500	172270449	1870	1870	1870	1870	0
28	20240912	185400	172270449	1870	1870	1870	1870	0
29	20240912	185300	172270449	1870	1870	1870	1870	0
30	20240912	185200	172270449	1870	1870	1870	1870	0
31	20240912	185100	172270449	1870	1870	1870	1870	0
32	20240912	185000	172270449	1870	1870	1870	1870	1401
33	20240912	184900	172270449	1870	1870	1870	1870	0
34	20240912	184800	172270449	1870	1870	1870	1870	0
35	20240912	184700	172270449	1870	1870	1870	1870	0
36	20240912	184600	172270449	1870	1870	1870	1870	0
37	20240912	184500	172270449	1870	1870	1870	1870	0
38	20240912	184400	172270449	1870	1870	1870	1870	0
39	20240912	184300	172270449	1870	1870	1870	1870	0
40	20240912	184200	172270449	1870	1870	1870	1870	0
41	20240912	184100	172270449	1870	1870	1870	1870	0
42	20240912	184000	172270449	1870	1870	1870	1870	0
43	20240912	183900	172270449	1870	1870	1870	1870	0
44	20240912	183800	172270449	1870	1870	1870	1870	0
45	20240912	183700	172270449	1870	1870	1870	1870	0
46	20240912	183600	172270449	1870	1870	1870	1870	0
47	20240912	183500	172270449	1870	1870	1870	1870	0
48	20240912	183400	172270449	1870	1870	1870	1870	0
49	20240912	183300	172270449	1870	1870	1870	1870	0
50	20240912	183200	172270449	1870	1870	1870	1870	0
51	20240912	183100	172270449	1870	1870	1870	1870	0
52	20240912	183000	172270449	1870	1870	1870	1870	0
53	20240912	182900	172270449	1870	1870	1870	1870	0
54	20240912	182800	172270449	1870	1870	1870	1870	0
55	20240912	182700	172270449	1870	1870	1870	1870	0
56	20240912	182600	172270449	1870	1870	1870	1870	0
57	20240912	182500	172270449	1870	1870	1870	1870	0
58	20240912	182400	172270449	1870	1870	1870	1870	0
59	20240912	182300	172270449	1870	1870	1870	1870	0
60	20240912	182200	172270449	1870	1870	1870	1870	0
61	20240912	182100	172270449	1870	1870	1870	1870	0
62	20240912	182000	172270449	1870	1870	1870	1870	1401
63	20240912	181900	172270449	1870	1870	1870	1870	0
64	20240912	181800	172270449	1870	1870	1870	1870	0
65	20240912	181700	172270449	1870	1870	1870	1870	0
66	20240912	181600	172270449	1870	1870	1870	1870	0
67	20240912	181500	172270449	1870	1870	1870	1870	0
68	20240912	181400	172270449	1870	1870	1870	1870	0
69	20240912	181300	172270449	1870	1870	1870	1870	0
70	20240912	181200	172270449	1870	1870	1870	1870	0
71	20240912	181100	172270449	1870	1870	1870	1870	0
72	20240912	181000	172270449	1870	1870	1870	1870	0
73	20240912	180900	172270449	1870	1870	1870	1870	0
74	20240912	180800	172270449	1870	1870	1870	1870	0
75	20240912	180700	172270449	1870	1870	1870	1870	0
76	20240912	180600	172270449	1870	1870	1870	1870	0
77	20240912	180500	172270449	1870	1870	1870	1870	0
78	20240912	180400	172270449	1870	1870	1870	1870	0
79	20240912	180300	172270449	1870	1870	1870	1870	0
80	20240912	180200	172270449	1870	1870	1870	1870	0
81	20240912	180100	172270449	1870	1870	1870	1870	0
82	20240912	180000	172270449	1870	1870	1870	1870	0
83	20240912	175900	172270449	1870	1870	1870	1870	0
84	20240912	175800	172270449	1870	1870	1870	1870	0
85	20240912	175700	172270449	1870	1870	1870	1870	0
86	20240912	175600	172270449	1870	1870	1870	1870	0
87	20240912	175500	172270449	1870	1870	1870	1870	0
88	20240912	175400	172270449	1870	1870	1870	1870	0
89	20240912	175300	172270449	1870	1870	1870	1870	0
90	20240912	175200	172270449	1870	1870	1870	1870	0
91	20240912	175100	172270449	1870	1870	1870	1870	0
92	20240912	175000	172270449	1870	1870	1870	1870	1401
93	20240912	174900	172270449	1870	1870	1870	1870	0
94	20240912	174800	172270449	1870	1870	1870	1870	0
95	20240912	174700	172270449	1870	1870	1870	1870	0
96	20240912	174600	172270449	1870	1870	1870	1870	0
97	20240912	174500	172270449	1870	1870	1870	1870	0
98	20240912	174400	172270449	1870	1870	1870	1870	0
99	20240912	174300	172270449	1870	1870	1870	1870	0
100	20240912	174200	172270449	1870	1870	1870	1870	0
101	20240912	174100	172270449	1870	1870	1870	1870	0
102	20240912	174000	172270449	1870	1870	1870	1870	0
103	20240912	173900	172270449	1870	1870	1870	1870	0
104	20240912	173800	172270449	1870	1870	1870	1870	0
105	20240912	173700	172270449	1870	1870	1870	1870	0
106	20240912	173600	172270449	1870	1870	1870	1870	0
107	20240912	173500	172270449	1870	1870	1870	1870	0
108	20240912	173400	172270449	1870	1870	1870	1870	0
109	20240912	173300	172270449	1870	1870	1870	1870	0
110	20240912	173200	172270449	1870	1870	1870	1870	0
111	20240912	173100	172270449	1870	1870	1870	1870	0
112	20240912	173000	172270449	1870	1870	1870	1870	0
113	20240912	172900	172270449	1870	1870	1870	1870	0
114	20240912	172800	172270449	1870	1870	1870	1870	0
115	20240912	172700	172270449	1870	1870	1870	1870	0
116	20240912	172600	172270449	1870	1870	1870	1870	0
117	20240912	172500	172270449	1870	1870	1870	1870	0
118	20240912	172400	172270449	1870	1870	1870	1870	0
119	20240912	172300	172270449	1870	1870	1870	1870	0
120	20240912	172200	172270449	1870	1870	1870	1870	0
121	20240912	172100	172270449	1870	1870	1870	1870	0
122	20240912	172000	172270449	1870	1870	1870	1870	1401
123	20240912	171900	172270449	1870	1870	1870	1870	0
124	20240912	171800	172270449	1870	1870	1870	1870	0
125	20240912	171700	172270449	1870	1870	1870	1870	0
126	20240912	171600	172270449	1870	1870	1870	1870	0
127	20240912	171500	172270449	1870	1870	1870	1870	0
128	20240912	171400	172270449	1870	1870	1870	1870	0
129	20240912	171300	172270449	1870	1870	1870	1870	0
130	20240912	171200	172270449	1870	1870	1870	1870	0
131	20240912	171100	172270449	1870	1870	1870	1870	0
132	20240912	171000	172270449	1870	1870	1870	1870	0
133	20240912	170900	172270449	1870	1870	1870	1870	0
134	20240912	170800	172270449	1870	1870	1870	1870	0
135	20240912	170700	172270449	1870	1870	1870	1870	0
136	20240912	170600	172270449	1870	1870	1870	1870	0
137	20240912	170500	172270449	1870	1870	1870	1870	0
138	20240912	170400	172270449	1870	1870	1870	1870	0
139	20240912	170300	172270449	1870	1870	1870	1870	0
140	20240912	170200	172270449	1870	1870	1870	1870	0
141	20240912	170100	172270449	1870	1870	1870	1870	0
142	20240912	170000	172270449	1870	1870	1870	1870	0
143	20240912	165900	172270449	1870	1870	1870	1870	0
144	20240912	165800	172270449	1870	1870	1870	1870	0
145	20240912	165700	172270449	1870	1870	1870	1870	0
146	20240912	165600	172270449	1870	1870	1870	1870	0
147	20240912	165500	172270449	1870	1870	1870	1870	0
148	20240912	165400	172270449	1870	1870	1870	1870	0
149	20240912	165300	172270449	1870	1870	1870	1870	0
150	20240912	165200	172270449	1870	1870	1870	1870	0
151	20240912	165100	172270449	1870	1870	1870	1870	0
152	20240912	165000	172270449	1870	1870	1870	1870	1401
153	20240912	164900	172270449	1870	1870	1870	1870	0
154	20240912	164800	172270449	1870	1870	1870	1870	0
155	20240912	164700	172270449	1870	1870	1870	1870	0
156	20240912	164600	172270449	1870	1870	1870	1870	0
157	20240912	164500	172270449	1870	1870	1870	1870	0
158	20240912	164400	172270449	1870	1870	1870	1870	0
159	20240912	164300	172270449	1870	1870	1870	1870	0
160	20240912	164200	172270449	1870	1870	1870	1870	0
161	20240912	164100	172270449	1870	1870	1870	1870	0
162	20240912	164000	172270449	1870	1870	1870	1870	0
163	20240912	163900	172270449	1870	1870	1870	1870	0
164	20240912	163800	172270449	1870	1870	1870	1870	0
165	20240912	163700	172270449	1870	1870	1870	1870	0
166	20240912	163600	172270449	1870	1870	1870	1870	0
167	20240912	163500	172270449	1870	1870	1870	1870	0
168	20240912	163400	172270449	1870	1870	1870	1870	0
169	20240912	163300	172270449	1870	1870	1870	1870	0
170	20240912	163200	172270449	1870	1870	1870	1870	0
171	20240912	163100	172270449	1870	1870	1870	1870	0
172	20240912	163000	172270449	1870	1870	1870	1870	0
173	20240912	162900	172270449	1870	1870	1870	1870	0
174	20240912	162800	172270449	1870	1870	1870	1870	0
175	20240912	162700	172270449	1870	1870	1870	1870	0
176	20240912	162600	172270449	1870	1870	1870	1870	0
177	20240912	162500	172270449	1870	1870	1870	1870	0
178	20240912	162400	172270449	1870	1870	1870	1870	0
179	20240912	162300	172270449	1870	1870	1870	1870	0
180	20240912	162200	172270449	1870	1870	1870	1870	0
181	20240912	162100	172270449	1870	1870	1870	1870	0
182	20240912	162000	172270449	1870	1870	1870	1870	1401
183	20240912	161900	172270449	1870	1870	1870	1870	0
184	20240912	161800	172270449	1870	1870	1870	1870	0
185	20240912	161700	172270449	1870	1870	1870	1870	0
186	20240912	161600	172270449	1870	1870	1870	1870	0
187	20240912	161500	172270449	1870	1870	1870	1870	0
188	20240912	161400	172270449	1870	1870	1870	1870	0
189	20240912	161300	172270449	1870	1870	1870	1870	0
190	20240912	161200	172270449	1870	1870	1870	1870	0
191	20240912	161100	172270449	1870	1870	1870	1870	0
192	20240912	161000	172270449	1870	1870	1870	1870	0
193	20240912	160900	172270449	1870	1870	1870	1870	0
194	20240912	160800	172270449	1870	1870	1870	1870	0
195	20240912	160700	172270449	1870	1870	1870	1870	0
196	20240912	160600	172270449	1870	1870	1870	1870	0
197	20240912	160500	172270449	1870	1870	1870	1870	0
198	20240912	160400	172270449	1870	1870	1870	1870	0
199	20240912	160300	172270449	1870	1870	1870	1870	0
200	20240912	160200	172270449	1870	1870	1870	1870	0
201	20240912	160100	172270449	1870	1870	1870	1870	0
202	20240912	160000	172270449	1870	1870	1870	1870	0
203	20240912	155900	172270449	1870	1870	1870	1870	0
204	20240912	155800	172270449	1870	1870	1870	1870	0
205	20240912	155700	172270449	1870	1870	1870	1870	0
206	20240912	155600	172270449	1870	1870	1870	1870	0
207	20240912	155500	172270449	1870	1870	1870	1870	0
208	20240912	155400	172270449	1870	1870	1870	1870	0
209	20240912	155300	172270449	1870	1870	1870	1870	0
210	20240912	155200	172270449	1870	1870	1870	1870	0
211	20240912	155100	172270449	1870	1870	1870	1870	0
212	20240912	155000	172270449	1870	1870	1870	1870	1401
213	20240912	154900	172270449	1870	1870	1870	1870	0
214	20240912	154800	172270449	1870	1870	1870	1870	0
215	20240912	154700	172270449	1870	1870	1870	1870	0
216	20240912	154600	172270449	1870	1870	1870	1870	0
217	20240912	154500	172270449	1870	1870	1870	1870	0
218	20240912	154400	172270449	1870	1870	1870	1870	0
219	20240912	154300	172270449	1870	1870	1870	1870	0
220	20240912	154200	172270449	1870	1870	1870	1870	0
221	20240912	154100	172270449	1870	1870	1870	1870	0
222	20240912	154000	172270449	1870	1870	1870	1870	0
223	20240912	153900	172270449	1870	1870	1870	1870	0
224	20240912	153800	172270449	1870	1870	1870	1870	0
225	20240912	153700	172270449	1870	1870	1870	1870	0
226	20240912	153600	172270449	1870	1870	1870	1870	0
227	20240912	153500	172270449	1870	1870	1870	1870	0
228	20240912	153400	172270449	1870	1870	1870	1870	0
229	20240912	153300	172270449	1870	1870	1870	1870	0
230	20240912	153200	172270449	1870	1870	1870	1870	0
231	20240912	153100	172270449	1870	1870	1870	1870	0
232	20240912	153000	172270449	1870	1870	1870	1870	1401
233	20240912	152900	169650579	1885	1885	1885	1885	0
234	20240912	152800	169650579	1885	1885	1885	1885	0
235	20240912	152700	169650579	1885	1885	1885	1885	0
236	20240912	152600	169650579	1885	1885	1885	1885	0
237	20240912	152500	169650579	1885	1885	1885	1885	0
238	20240912	152400	169650579	1885	1885	1885	1885	0
239	20240912	152300	169650579	1885	1885	1885	1885	0
240	20240912	152200	169650579	1885	1885	1885	1885	0
241	20240912	152100	169650579	1885	1885	1885	1885	0
242	20240912	152000	169650579	1885	1885	1885	1885	0
243	20240912	151900	169650579	1885	1872	1885	1872	8070
244	20240912	151800	154499984	1872	1872	1872	1872	444
245	20240912	151700	153668816	1872	1877	1877	1850	9014
246	20240912	151600	136887603	1877	1877	1877	1874	954
247	20240912	151500	135097073	1880	1874	1880	1874	82
248	20240912	151400	134943081	1874	1880	1880	1874	421
249	20240912	151300	134151745	1874	1875	1875	1874	28
250	20240912	151200	134099269	1874	1874	1874	1874	96
251	20240912	151100	133919365	1874	1874	1874	1874	29
252	20240912	151000	133865019	1880	1873	1880	1873	572
253	20240912	150900	132790701	1872	1872	1872	1872	7
254	20240912	150800	132777597	1879	1872	1879	1872	29
255	20240912	150700	132723302	1872	1872	1872	1872	97
256	20240912	150600	132541718	1872	1872	1872	1872	132
257	20240912	150500	132294614	1872	1872	1872	1872	0
258	20240912	150400	132294614	1872	1872	1872	1872	26
259	20240912	150300	132245942	1872	1872	1872	1872	29
260	20240912	150200	132191654	1879	1872	1880	1872	32
261	20240912	150100	132131735	1872	1880	1880	1872	599
262	20240912	150000	131006030	1880	1868	1883	1868	38
263	20240912	145900	130934777	1868	1868	1868	1868	20
264	20240912	145800	130897417	1869	1869	1869	1869	45
265	20240912	145700	130813312	1879	1866	1879	1866	64
266	20240912	145600	130693636	1866	1866	1866	1866	20
267	20240912	145500	130656316	1880	1880	1880	1880	1
268	20240912	145400	130654436	1880	1884	1884	1880	21
269	20240912	145300	130614952	1888	1888	1890	1888	436
270	20240912	145200	129791014	1890	1870	1890	1870	3670
271	20240912	145100	122908872	1870	1870	1870	1870	16
272	20240912	145000	122878952	1870	1870	1870	1869	1010
273	20240912	144900	120990261	1869	1869	1869	1869	30
274	20240912	144800	120934191	1859	1859	1859	1859	47
275	20240912	144700	120846818	1859	1868	1868	1859	80
276	20240912	144600	120697645	1867	1867	1867	1867	0
277	20240912	144500	120697645	1867	1867	1867	1867	60
278	20240912	144400	120585625	1865	1865	1865	1865	0
279	20240912	144300	120585625	1865	1865	1865	1865	81
280	20240912	144200	120434560	1865	1865	1865	1865	5
281	20240912	144100	120425235	1870	1870	1870	1870	1
282	20240912	144000	120423365	1870	1870	1870	1870	0
283	20240912	143900	120423365	1870	1850	1870	1850	5415
284	20240912	143800	110376812	1850	1850	1850	1850	0
285	20240912	143700	110376812	1850	1850	1850	1850	0
286	20240912	143600	110376812	1850	1843	1850	1843	1437
287	20240912	143500	107725552	1845	1850	1850	1845	488
288	20240912	143400	106825022	1850	1850	1850	1850	512
289	20240912	143300	105877822	1850	1850	1850	1850	0
290	20240912	143200	105877822	1850	1850	1850	1850	2
291	20240912	143100	105874122	1850	1850	1850	1850	1
292	20240912	143000	105872272	1850	1850	1850	1850	0
293	20240912	142900	105872272	1850	1850	1850	1850	0
294	20240912	142800	105872272	1850	1850	1850	1850	0
295	20240912	142700	105872272	1850	1850	1850	1850	0
296	20240912	142600	105872272	1850	1850	1850	1850	0
297	20240912	142500	105872272	1850	1850	1850	1850	54
298	20240912	142400	105772372	1850	1845	1850	1845	27402
299	20240912	142300	55140828	1846	1846	1846	1846	0
300	20240912	142200	55140828	1846	1846	1846	1846	1
301	20240912	142100	55138982	1847	1847	1847	1847	0
302	20240912	142000	55138982	1847	1847	1847	1847	0
303	20240912	141900	55138982	1847	1847	1847	1847	0
304	20240912	141800	55138982	1847	1847	1847	1847	0
305	20240912	141700	55138982	1847	1847	1847	1847	0
306	20240912	141600	55138982	1847	1847	1847	1847	0
307	20240912	141500	55138982	1847	1847	1847	1847	1
308	20240912	141400	55137135	1847	1847	1847	1847	1
309	20240912	141300	55135288	1845	1845	1845	1845	0
310	20240912	141200	55135288	1845	1847	1847	1845	58
311	20240912	141100	55028274	1848	1848	1848	1848	0
312	20240912	141000	55028274	1848	1848	1848	1848	0
313	20240912	140900	55028274	1848	1848	1848	1848	0
314	20240912	140800	55028274	1848	1848	1848	1848	0
315	20240912	140700	55028274	1848	1848	1848	1848	0
316	20240912	140600	55028274	1848	1848	1848	1848	0
317	20240912	140500	55028274	1848	1848	1848	1848	0
318	20240912	140400	55028274	1848	1848	1848	1848	0
319	20240912	140300	55028274	1848	1848	1848	1848	498
320	20240912	140200	54107970	1848	1848	1848	1848	2
321	20240912	140100	54104274	1846	1848	1848	1846	179
322	20240912	140000	53773740	1848	1848	1848	1848	10
323	20240912	135900	53755260	1847	1847	1847	1847	221
324	20240912	135800	53347073	1847	1847	1847	1847	0
325	20240912	135700	53347073	1847	1847	1847	1847	26
326	20240912	135600	53299051	1848	1848	1848	1848	0
327	20240912	135500	53299051	1848	1848	1848	1848	76
328	20240912	135400	53158603	1848	1848	1848	1848	16
329	20240912	135300	53129035	1848	1848	1848	1848	0
330	20240912	135200	53129035	1848	1848	1848	1848	1
331	20240912	135100	53127187	1848	1848	1848	1848	0
332	20240912	135000	53127187	1848	1848	1848	1848	0
333	20240912	134900	53127187	1848	1848	1848	1848	25
334	20240912	134800	53080987	1848	1848	1848	1848	0
335	20240912	134700	53080987	1848	1848	1848	1848	0
336	20240912	134600	53080987	1848	1848	1848	1848	0
337	20240912	134500	53080987	1848	1848	1848	1848	377
338	20240912	134400	52384291	1848	1848	1848	1848	0
339	20240912	134300	52384291	1848	1848	1848	1848	75
340	20240912	134200	52245691	1849	1849	1849	1849	0
341	20240912	134100	52245691	1849	1849	1849	1849	55
342	20240912	134000	52143996	1849	1849	1849	1849	0
343	20240912	133900	52143996	1849	1849	1849	1849	0
344	20240912	133800	52143996	1849	1849	1849	1849	0
345	20240912	133700	52143996	1849	1849	1849	1849	0
346	20240912	133600	52143996	1849	1849	1849	1849	0
347	20240912	133500	52143996	1849	1849	1849	1849	11
348	20240912	133400	52123657	1849	1849	1849	1849	1
349	20240912	133300	52121808	1849	1849	1849	1849	500
350	20240912	133200	51197308	1849	1849	1849	1849	1
351	20240912	133100	51195459	1849	1849	1849	1849	36
352	20240912	133000	51128895	1849	1848	1849	1848	260
353	20240912	132900	50648411	1848	1848	1848	1848	0
354	20240912	132800	50648411	1848	1848	1848	1848	0
355	20240912	132700	50648411	1848	1848	1848	1848	0
356	20240912	132600	50648411	1848	1847	1848	1847	70
357	20240912	132500	50519101	1848	1848	1848	1848	1
358	20240912	132400	50517253	1847	1847	1847	1847	35
359	20240912	132300	50452608	1847	1847	1847	1847	0
360	20240912	132200	50452608	1847	1847	1847	1847	0
361	20240912	132100	50452608	1847	1847	1847	1847	36
362	20240912	132000	50386116	1847	1847	1847	1847	0
363	20240912	131900	50386116	1847	1847	1847	1847	0
364	20240912	131800	50386116	1847	1847	1847	1847	0
365	20240912	131700	50386116	1847	1847	1847	1847	0
366	20240912	131600	50386116	1847	1847	1847	1847	0
367	20240912	131500	50386116	1847	1847	1847	1847	0
368	20240912	131400	50386116	1847	1847	1847	1847	101
369	20240912	131300	50199569	1847	1847	1847	1847	0
370	20240912	131200	50199569	1847	1846	1847	1846	33
371	20240912	131100	50138649	1846	1846	1846	1846	254
372	20240912	131000	49669765	1846	1846	1847	1846	104
373	20240912	130900	49477730	1846	1846	1846	1846	84
374	20240912	130800	49322666	1847	1847	1847	1847	0
375	20240912	130700	49322666	1847	1847	1847	1847	0
376	20240912	130600	49322666	1847	1847	1847	1847	0
377	20240912	130500	49322666	1847	1847	1847	1847	1
378	20240912	130400	49320819	1847	1847	1847	1847	0
379	20240912	130300	49320819	1847	1847	1847	1847	0
380	20240912	130200	49320819	1847	1847	1847	1847	0
381	20240912	130100	49320819	1847	1847	1847	1847	0
382	20240912	130000	49320819	1847	1847	1847	1847	333
383	20240912	125900	48705768	1847	1847	1847	1847	0
384	20240912	125800	48705768	1847	1847	1848	1847	661
385	20240912	125700	47484730	1847	1847	1847	1847	0
386	20240912	125600	47484730	1847	1847	1847	1847	0
387	20240912	125500	47484730	1847	1847	1847	1847	7
388	20240912	125400	47471801	1847	1847	1847	1847	1
389	20240912	125300	47469954	1847	1847	1847	1847	0
390	20240912	125200	47469954	1847	1847	1847	1847	1
391	20240912	125100	47468107	1847	1847	1847	1847	0
392	20240912	125000	47468107	1847	1847	1847	1847	8
393	20240912	124900	47453331	1848	1848	1848	1848	0
394	20240912	124800	47453331	1848	1840	1848	1840	5820
395	20240912	124700	36725581	1840	1840	1840	1840	100
396	20240912	124600	36541581	1840	1840	1840	1840	0
397	20240912	124500	36541581	1840	1840	1840	1839	12
398	20240912	124400	36519502	1840	1840	1840	1840	79
399	20240912	124300	36374142	1840	1840	1840	1840	4
400	20240912	124200	36366782	1840	1840	1840	1840	10
401	20240912	124100	36348382	1840	1840	1840	1840	124
402	20240912	124000	36120222	1840	1840	1840	1840	0
403	20240912	123900	36120222	1840	1840	1840	1840	0
404	20240912	123800	36120222	1840	1840	1840	1840	0
405	20240912	123700	36120222	1840	1840	1840	1840	10
406	20240912	123600	36101822	1840	1840	1840	1840	0
407	20240912	123500	36101822	1840	1840	1840	1840	16
408	20240912	123400	36072382	1840	1840	1840	1840	0
409	20240912	123300	36072382	1840	1840	1840	1840	491
410	20240912	123200	35168942	1840	1840	1840	1840	2
411	20240912	123100	35165262	1840	1840	1840	1840	148
412	20240912	123000	34892942	1840	1839	1840	1839	301
413	20240912	122900	34339329	1839	1839	1839	1839	10
414	20240912	122800	34320939	1839	1839	1839	1839	0
415	20240912	122700	34320939	1839	1839	1839	1839	0
416	20240912	122600	34320939	1839	1839	1839	1839	0
417	20240912	122500	34320939	1839	1839	1839	1839	1
418	20240912	122400	34319100	1839	1839	1839	1839	8
419	20240912	122300	34304388	1839	1839	1839	1839	0
420	20240912	122200	34304388	1839	1839	1839	1839	0
421	20240912	122100	34304388	1839	1839	1839	1839	50
422	20240912	122000	34212438	1839	1839	1839	1839	617
423	20240912	121900	33077775	1838	1838	1838	1838	0
424	20240912	121800	33077775	1838	1838	1838	1838	0
425	20240912	121700	33077775	1838	1838	1838	1838	0
426	20240912	121600	33077775	1838	1838	1838	1838	5
427	20240912	121500	33068585	1839	1839	1839	1839	0
428	20240912	121400	33068585	1839	1839	1839	1839	0
429	20240912	121300	33068585	1839	1839	1839	1839	0
430	20240912	121200	33068585	1839	1839	1839	1839	1
431	20240912	121100	33066746	1839	1839	1839	1839	0
432	20240912	121000	33066746	1839	1839	1839	1839	0
433	20240912	120900	33066746	1839	1839	1839	1839	21
434	20240912	120800	33028127	1839	1838	1839	1838	6
435	20240912	120700	33017098	1838	1838	1838	1838	4
436	20240912	120600	33009746	1838	1838	1838	1838	0
437	20240912	120500	33009746	1838	1838	1838	1838	1
438	20240912	120400	33007908	1839	1839	1839	1839	1
439	20240912	120300	33006069	1839	1839	1839	1839	0
440	20240912	120200	33006069	1839	1839	1839	1839	1
441	20240912	120100	33004230	1837	1837	1837	1837	0
442	20240912	120000	33004230	1837	1837	1837	1837	0
443	20240912	115900	33004230	1837	1837	1837	1837	0
444	20240912	115800	33004230	1837	1837	1837	1837	0
445	20240912	115700	33004230	1837	1837	1837	1837	0
446	20240912	115600	33004230	1837	1837	1837	1837	0
447	20240912	115500	33004230	1837	1837	1837	1837	0
448	20240912	115400	33004230	1837	1837	1837	1837	0
449	20240912	115300	33004230	1837	1837	1837	1837	0
450	20240912	115200	33004230	1837	1837	1837	1837	0
451	20240912	115100	33004230	1837	1837	1837	1837	47
452	20240912	115000	32917891	1839	1839	1839	1839	0
453	20240912	114900	32917891	1839	1839	1839	1839	2
454	20240912	114800	32914213	1837	1837	1837	1837	22
455	20240912	114700	32873799	1839	1839	1839	1839	0
456	20240912	114600	32873799	1839	1839	1839	1839	0
457	20240912	114500	32873799	1839	1839	1839	1839	1
458	20240912	114400	32871960	1839	1839	1839	1839	1
459	20240912	114300	32870121	1839	1839	1839	1839	0
460	20240912	114200	32870121	1839	1839	1839	1839	1
461	20240912	114100	32868282	1839	1839	1839	1839	198
462	20240912	114000	32504160	1839	1839	1839	1839	0
463	20240912	113900	32504160	1839	1839	1839	1839	0
464	20240912	113800	32504160	1839	1839	1839	1839	0
465	20240912	113700	32504160	1839	1839	1839	1839	0
466	20240912	113600	32504160	1839	1839	1839	1839	0
467	20240912	113500	32504160	1839	1839	1839	1839	0
468	20240912	113400	32504160	1839	1839	1839	1839	0
469	20240912	113300	32504160	1839	1839	1839	1839	0
470	20240912	113200	32504160	1839	1838	1839	1838	3
471	20240912	113100	32498645	1836	1836	1836	1836	0
472	20240912	113000	32498645	1836	1836	1836	1836	0
473	20240912	112900	32498645	1836	1836	1836	1836	0
474	20240912	112800	32498645	1836	1836	1836	1836	0
475	20240912	112700	32498645	1836	1836	1836	1836	0
476	20240912	112600	32498645	1836	1836	1836	1836	0
477	20240912	112500	32498645	1836	1836	1836	1836	1
478	20240912	112400	32496809	1836	1839	1839	1836	4
479	20240912	112300	32489462	1838	1838	1838	1838	0
480	20240912	112200	32489462	1838	1838	1838	1838	0
481	20240912	112100	32489462	1838	1838	1838	1838	0
482	20240912	112000	32489462	1838	1838	1838	1838	0
483	20240912	111900	32489462	1838	1838	1838	1838	0
484	20240912	111800	32489462	1838	1838	1838	1838	0
485	20240912	111700	32489462	1838	1838	1838	1838	2
486	20240912	111600	32485786	1839	1839	1839	1839	1
487	20240912	111500	32483947	1839	1839	1839	1839	1
488	20240912	111400	32482108	1839	1839	1839	1839	40
489	20240912	111300	32408548	1839	1839	1839	1839	20
490	20240912	111200	32371768	1839	1839	1839	1839	1
491	20240912	111100	32369929	1839	1839	1839	1839	0
492	20240912	111000	32369929	1839	1839	1839	1839	0
493	20240912	110900	32369929	1839	1839	1839	1839	0
494	20240912	110800	32369929	1839	1839	1839	1839	0
495	20240912	110700	32369929	1839	1839	1839	1839	0
496	20240912	110600	32369929	1839	1839	1839	1839	0
497	20240912	110500	32369929	1839	1839	1839	1839	2
498	20240912	110400	32366251	1836	1836	1836	1836	150
499	20240912	110300	32090851	1839	1839	1839	1839	3
500	20240912	110200	32085334	1839	1839	1839	1839	0
501	20240912	110100	32085334	1839	1839	1839	1839	1
502	20240912	110000	32083495	1840	1840	1840	1840	0
503	20240912	105900	32083495	1840	1840	1840	1840	0
504	20240912	105800	32083495	1840	1840	1840	1840	0
505	20240912	105700	32083495	1840	1840	1840	1840	0
506	20240912	105600	32083495	1840	1840	1840	1840	0
507	20240912	105500	32083495	1840	1840	1840	1840	10
508	20240912	105400	32065095	1840	1840	1840	1840	0
509	20240912	105300	32065095	1840	1840	1840	1840	0
510	20240912	105200	32065095	1840	1840	1840	1840	0
511	20240912	105100	32065095	1840	1840	1840	1840	0
512	20240912	105000	32065095	1840	1840	1840	1840	0
513	20240912	104900	32065095	1840	1840	1840	1840	0
514	20240912	104800	32065095	1840	1840	1840	1840	0
515	20240912	104700	32065095	1840	1840	1840	1840	0
516	20240912	104600	32065095	1840	1840	1840	1840	0
517	20240912	104500	32065095	1840	1840	1840	1840	1
518	20240912	104400	32063255	1840	1840	1840	1840	0
519	20240912	104300	32063255	1840	1840	1840	1840	0
520	20240912	104200	32063255	1840	1840	1840	1840	0
521	20240912	104100	32063255	1840	1840	1840	1840	0
522	20240912	104000	32063255	1840	1840	1840	1840	0
523	20240912	103900	32063255	1840	1840	1840	1840	51
524	20240912	103800	31969415	1840	1840	1840	1840	0
525	20240912	103700	31969415	1840	1840	1840	1840	0
526	20240912	103600	31969415	1840	1840	1840	1840	0
527	20240912	103500	31969415	1840	1840	1840	1840	18
528	20240912	103400	31936295	1840	1840	1840	1840	0
529	20240912	103300	31936295	1840	1840	1840	1840	0
530	20240912	103200	31936295	1840	1840	1840	1840	0
531	20240912	103100	31936295	1840	1840	1840	1840	0
532	20240912	103000	31936295	1840	1840	1840	1840	1
533	20240912	102900	31934455	1839	1839	1839	1839	0
534	20240912	102800	31934455	1839	1839	1839	1839	341
535	20240912	102700	31307356	1839	1839	1839	1839	0
536	20240912	102600	31307356	1839	1839	1839	1839	0
537	20240912	102500	31307356	1839	1839	1839	1839	11
538	20240912	102400	31287127	1839	1839	1839	1839	0
539	20240912	102300	31287127	1839	1839	1839	1839	100
540	20240912	102200	31103227	1839	1839	1839	1839	0
541	20240912	102100	31103227	1839	1839	1839	1839	9
542	20240912	102000	31086676	1839	1839	1839	1839	0
543	20240912	101900	31086676	1839	1839	1839	1839	0
544	20240912	101800	31086676	1839	1839	1839	1839	0
545	20240912	101700	31086676	1839	1839	1839	1839	0
546	20240912	101600	31086676	1839	1839	1839	1839	0
547	20240912	101500	31086676	1839	1839	1839	1839	1
548	20240912	101400	31084837	1839	1839	1839	1839	55
549	20240912	101300	30983692	1839	1839	1839	1839	0
550	20240912	101200	30983692	1839	1839	1839	1839	0
551	20240912	101100	30983692	1839	1839	1839	1839	0
552	20240912	101000	30983692	1839	1839	1839	1839	0
553	20240912	100900	30983692	1839	1839	1839	1839	0
554	20240912	100800	30983692	1839	1839	1839	1839	0
555	20240912	100700	30983692	1839	1839	1839	1839	0
556	20240912	100600	30983692	1839	1839	1839	1839	0
557	20240912	100500	30983692	1839	1839	1839	1839	21
558	20240912	100400	30945073	1839	1839	1839	1839	0
559	20240912	100300	30945073	1839	1839	1839	1839	1
560	20240912	100200	30943234	1836	1836	1836	1836	0
561	20240912	100100	30943234	1836	1836	1836	1836	3
562	20240912	100000	30937726	1839	1839	1839	1839	0
563	20240912	095900	30937726	1839	1839	1839	1839	0
564	20240912	095800	30937726	1839	1839	1839	1839	0
565	20240912	095700	30937726	1839	1839	1839	1839	0
566	20240912	095600	30937726	1839	1839	1839	1839	0
567	20240912	095500	30937726	1839	1839	1839	1839	45
568	20240912	095400	30854971	1839	1839	1839	1839	10
569	20240912	095300	30836581	1839	1839	1839	1839	84
570	20240912	095200	30682105	1839	1839	1839	1839	0
571	20240912	095100	30682105	1839	1839	1839	1839	0
572	20240912	095000	30682105	1839	1839	1839	1839	0
573	20240912	094900	30682105	1839	1839	1839	1839	0
574	20240912	094800	30682105	1839	1839	1839	1839	2
575	20240912	094700	30678427	1836	1836	1836	1836	5
576	20240912	094600	30669247	1839	1839	1839	1839	0
577	20240912	094500	30669247	1839	1839	1839	1839	16
578	20240912	094400	30639823	1840	1840	1840	1840	0
579	20240912	094300	30639823	1840	1836	1840	1836	542
580	20240912	094200	29644543	1840	1840	1840	1840	0
581	20240912	094100	29644543	1840	1840	1840	1840	0
582	20240912	094000	29644543	1840	1840	1840	1840	50
583	20240912	093900	29552543	1840	1840	1840	1840	1
584	20240912	093800	29550703	1840	1840	1840	1840	1
585	20240912	093700	29548863	1840	1840	1840	1840	0
586	20240912	093600	29548863	1840	1840	1840	1840	0
587	20240912	093500	29548863	1840	1840	1840	1840	0
588	20240912	093400	29548863	1840	1837	1840	1837	429
589	20240912	093300	28760375	1837	1839	1839	1837	341
590	20240912	093200	28133918	1837	1837	1837	1837	3
591	20240912	093100	28128407	1840	1838	1840	1838	50
592	20240912	093000	28036467	1840	1840	1840	1840	0
593	20240912	092900	28036467	1840	1840	1840	1840	67
594	20240912	092800	27913187	1834	1840	1840	1834	628
595	20240912	092700	26761000	1841	1841	1841	1841	0
596	20240912	092600	26761000	1841	1841	1841	1841	21
597	20240912	092500	26722339	1841	1844	1844	1837	2290
598	20240912	092400	22506094	1849	1849	1849	1849	22
599	20240912	092300	22465416	1850	1850	1850	1850	31
600	20240912	092200	22408066	1850	1850	1850	1850	20
601	20240912	092100	22371066	1840	1842	1850	1840	1062
602	20240912	092000	20410936	1850	1850	1850	1850	21
603	20240912	091900	20372086	1850	1840	1850	1840	21
604	20240912	091800	20333336	1850	1850	1850	1850	0
605	20240912	091700	20333336	1850	1844	1850	1844	1898
606	20240912	091600	16826999	1844	1845	1845	1844	30
607	20240912	091500	16771669	1845	1845	1845	1845	45
608	20240912	091400	16688644	1845	1835	1846	1835	991
609	20240912	091300	14866009	1836	1836	1836	1836	0
610	20240912	091200	14866009	1836	1830	1836	1830	987
611	20240912	091100	13058158	1823	1826	1826	1823	240
612	20240912	091000	12620093	1830	1833	1833	1825	50
613	20240912	090900	12528583	1833	1831	1833	1830	109
614	20240912	090800	12329046	1836	1829	1836	1829	297
615	20240912	090700	11784341	1836	1829	1839	1829	449
616	20240912	090600	10962126	1830	1814	1830	1814	682
617	20240912	090500	9720675	1815	1806	1815	1771	1747
618	20240912	090400	6600466	1806	1802	1806	1802	120
619	20240912	090300	6384084	1803	1803	1803	1803	30
620	20240912	090200	6329994	1806	1797	1806	1792	416
621	20240912	090100	5582524	1773	1773	1773	1773	0
622	20240912	090000	5582524	1773	1827	1827	1761	3119