KissMeData/019490/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190300	1358098716	1612	1612	1612	1612	90
3	20240910	190200	1358098716	1612	1612	1612	1612	0
4	20240910	190100	1358098716	1612	1612	1612	1612	0
5	20240910	190000	1358098716	1612	1612	1612	1612	0
6	20240910	185900	1358098716	1612	1612	1612	1612	0
7	20240910	185800	1358098716	1612	1612	1612	1612	0
8	20240910	185700	1358098716	1612	1612	1612	1612	0
9	20240910	185600	1358098716	1612	1612	1612	1612	0
10	20240910	185500	1358098716	1612	1612	1612	1612	0
11	20240910	185400	1358098716	1612	1612	1612	1612	0
12	20240910	185300	1358098716	1612	1612	1612	1612	0
13	20240910	185200	1358098716	1612	1612	1612	1612	0
14	20240910	185100	1358098716	1612	1612	1612	1612	0
15	20240910	185000	1358098716	1612	1612	1612	1612	0
16	20240910	184900	1358098716	1612	1612	1612	1612	0
17	20240910	184800	1358098716	1612	1612	1612	1612	0
18	20240910	184700	1358098716	1612	1612	1612	1612	0
19	20240910	184600	1358098716	1612	1612	1612	1612	0
20	20240910	184500	1358098716	1612	1612	1612	1612	0
21	20240910	184400	1358098716	1612	1612	1612	1612	0
22	20240910	184300	1358098716	1612	1612	1612	1612	0
23	20240910	184200	1358098716	1612	1612	1612	1612	0
24	20240910	184100	1358098716	1612	1612	1612	1612	0
25	20240910	184000	1358098716	1612	1612	1612	1612	0
26	20240910	183900	1358098716	1612	1612	1612	1612	0
27	20240910	183800	1358098716	1612	1612	1612	1612	0
28	20240910	183700	1358098716	1612	1612	1612	1612	0
29	20240910	183600	1358098716	1612	1612	1612	1612	0
30	20240910	183500	1358098716	1612	1612	1612	1612	0
31	20240910	183400	1358098716	1612	1612	1612	1612	0
32	20240910	183300	1358098716	1612	1612	1612	1612	90
33	20240910	183200	1358098716	1612	1612	1612	1612	0
34	20240910	183100	1358098716	1612	1612	1612	1612	0
35	20240910	183000	1358098716	1612	1612	1612	1612	0
36	20240910	182900	1358098716	1612	1612	1612	1612	0
37	20240910	182800	1358098716	1612	1612	1612	1612	0
38	20240910	182700	1358098716	1612	1612	1612	1612	0
39	20240910	182600	1358098716	1612	1612	1612	1612	0
40	20240910	182500	1358098716	1612	1612	1612	1612	0
41	20240910	182400	1358098716	1612	1612	1612	1612	0
42	20240910	182300	1358098716	1612	1612	1612	1612	0
43	20240910	182200	1358098716	1612	1612	1612	1612	0
44	20240910	182100	1358098716	1612	1612	1612	1612	0
45	20240910	182000	1358098716	1612	1612	1612	1612	0
46	20240910	181900	1358098716	1612	1612	1612	1612	0
47	20240910	181800	1358098716	1612	1612	1612	1612	0
48	20240910	181700	1358098716	1612	1612	1612	1612	0
49	20240910	181600	1358098716	1612	1612	1612	1612	0
50	20240910	181500	1358098716	1612	1612	1612	1612	0
51	20240910	181400	1358098716	1612	1612	1612	1612	0
52	20240910	181300	1358098716	1612	1612	1612	1612	0
53	20240910	181200	1358098716	1612	1612	1612	1612	0
54	20240910	181100	1358098716	1612	1612	1612	1612	0
55	20240910	181000	1358098716	1612	1612	1612	1612	0
56	20240910	180900	1358098716	1612	1612	1612	1612	0
57	20240910	180800	1358098716	1612	1612	1612	1612	0
58	20240910	180700	1358098716	1612	1612	1612	1612	0
59	20240910	180600	1358098716	1612	1612	1612	1612	0
60	20240910	180500	1358098716	1612	1612	1612	1612	0
61	20240910	180400	1358098716	1612	1612	1612	1612	0
62	20240910	180300	1358098716	1612	1612	1612	1612	90
63	20240910	180200	1358098716	1612	1612	1612	1612	0
64	20240910	180100	1358098716	1612	1612	1612	1612	0
65	20240910	180000	1358098716	1612	1612	1612	1612	0
66	20240910	175900	1358098716	1612	1612	1612	1612	0
67	20240910	175800	1358098716	1612	1612	1612	1612	0
68	20240910	175700	1358098716	1612	1612	1612	1612	0
69	20240910	175600	1358098716	1612	1612	1612	1612	0
70	20240910	175500	1358098716	1612	1612	1612	1612	0
71	20240910	175400	1358098716	1612	1612	1612	1612	0
72	20240910	175300	1358098716	1612	1612	1612	1612	0
73	20240910	175200	1358098716	1612	1612	1612	1612	0
74	20240910	175100	1358098716	1612	1612	1612	1612	0
75	20240910	175000	1358098716	1612	1612	1612	1612	0
76	20240910	174900	1358098716	1612	1612	1612	1612	0
77	20240910	174800	1358098716	1612	1612	1612	1612	0
78	20240910	174700	1358098716	1612	1612	1612	1612	0
79	20240910	174600	1358098716	1612	1612	1612	1612	0
80	20240910	174500	1358098716	1612	1612	1612	1612	0
81	20240910	174400	1358098716	1612	1612	1612	1612	0
82	20240910	174300	1358098716	1612	1612	1612	1612	0
83	20240910	174200	1358098716	1612	1612	1612	1612	0
84	20240910	174100	1358098716	1612	1612	1612	1612	0
85	20240910	174000	1358098716	1612	1612	1612	1612	0
86	20240910	173900	1358098716	1612	1612	1612	1612	0
87	20240910	173800	1358098716	1612	1612	1612	1612	0
88	20240910	173700	1358098716	1612	1612	1612	1612	0
89	20240910	173600	1358098716	1612	1612	1612	1612	0
90	20240910	173500	1358098716	1612	1612	1612	1612	0
91	20240910	173400	1358098716	1612	1612	1612	1612	0
92	20240910	173300	1358098716	1612	1612	1612	1612	90
93	20240910	173200	1358098716	1612	1612	1612	1612	0
94	20240910	173100	1358098716	1612	1612	1612	1612	0
95	20240910	173000	1358098716	1612	1612	1612	1612	0
96	20240910	172900	1358098716	1612	1612	1612	1612	0
97	20240910	172800	1358098716	1612	1612	1612	1612	0
98	20240910	172700	1358098716	1612	1612	1612	1612	0
99	20240910	172600	1358098716	1612	1612	1612	1612	0
100	20240910	172500	1358098716	1612	1612	1612	1612	0
101	20240910	172400	1358098716	1612	1612	1612	1612	0
102	20240910	172300	1358098716	1612	1612	1612	1612	0
103	20240910	172200	1358098716	1612	1612	1612	1612	0
104	20240910	172100	1358098716	1612	1612	1612	1612	0
105	20240910	172000	1358098716	1612	1612	1612	1612	0
106	20240910	171900	1358098716	1612	1612	1612	1612	0
107	20240910	171800	1358098716	1612	1612	1612	1612	0
108	20240910	171700	1358098716	1612	1612	1612	1612	0
109	20240910	171600	1358098716	1612	1612	1612	1612	0
110	20240910	171500	1358098716	1612	1612	1612	1612	0
111	20240910	171400	1358098716	1612	1612	1612	1612	0
112	20240910	171300	1358098716	1612	1612	1612	1612	0
113	20240910	171200	1358098716	1612	1612	1612	1612	0
114	20240910	171100	1358098716	1612	1612	1612	1612	0
115	20240910	171000	1358098716	1612	1612	1612	1612	0
116	20240910	170900	1358098716	1612	1612	1612	1612	0
117	20240910	170800	1358098716	1612	1612	1612	1612	0
118	20240910	170700	1358098716	1612	1612	1612	1612	0
119	20240910	170600	1358098716	1612	1612	1612	1612	0
120	20240910	170500	1358098716	1612	1612	1612	1612	0
121	20240910	170400	1358098716	1612	1612	1612	1612	0
122	20240910	170300	1358098716	1612	1612	1612	1612	90
123	20240910	170200	1358098716	1612	1612	1612	1612	0
124	20240910	170100	1358098716	1612	1612	1612	1612	0
125	20240910	170000	1358098716	1612	1612	1612	1612	0
126	20240910	165900	1358098716	1612	1612	1612	1612	0
127	20240910	165800	1358098716	1612	1612	1612	1612	0
128	20240910	165700	1358098716	1612	1612	1612	1612	0
129	20240910	165600	1358098716	1612	1612	1612	1612	0
130	20240910	165500	1358098716	1612	1612	1612	1612	0
131	20240910	165400	1358098716	1612	1612	1612	1612	0
132	20240910	165300	1358098716	1612	1612	1612	1612	0
133	20240910	165200	1358098716	1612	1612	1612	1612	0
134	20240910	165100	1358098716	1612	1612	1612	1612	0
135	20240910	165000	1358098716	1612	1612	1612	1612	0
136	20240910	164900	1358098716	1612	1612	1612	1612	0
137	20240910	164800	1358098716	1612	1612	1612	1612	0
138	20240910	164700	1358098716	1612	1612	1612	1612	0
139	20240910	164600	1358098716	1612	1612	1612	1612	0
140	20240910	164500	1358098716	1612	1612	1612	1612	0
141	20240910	164400	1358098716	1612	1612	1612	1612	0
142	20240910	164300	1358098716	1612	1612	1612	1612	0
143	20240910	164200	1358098716	1612	1612	1612	1612	0
144	20240910	164100	1358098716	1612	1612	1612	1612	0
145	20240910	164000	1358098716	1612	1612	1612	1612	0
146	20240910	163900	1358098716	1612	1612	1612	1612	0
147	20240910	163800	1358098716	1612	1612	1612	1612	0
148	20240910	163700	1358098716	1612	1612	1612	1612	0
149	20240910	163600	1358098716	1612	1612	1612	1612	0
150	20240910	163500	1358098716	1612	1612	1612	1612	0
151	20240910	163400	1358098716	1612	1612	1612	1612	0
152	20240910	163300	1358098716	1612	1612	1612	1612	90
153	20240910	163200	1358098716	1612	1612	1612	1612	0
154	20240910	163100	1358098716	1612	1612	1612	1612	0
155	20240910	163000	1358098716	1612	1612	1612	1612	0
156	20240910	162900	1358098716	1612	1612	1612	1612	0
157	20240910	162800	1358098716	1612	1612	1612	1612	0
158	20240910	162700	1358098716	1612	1612	1612	1612	0
159	20240910	162600	1358098716	1612	1612	1612	1612	0
160	20240910	162500	1358098716	1612	1612	1612	1612	0
161	20240910	162400	1358098716	1612	1612	1612	1612	0
162	20240910	162300	1358098716	1612	1612	1612	1612	0
163	20240910	162200	1358098716	1612	1612	1612	1612	0
164	20240910	162100	1358098716	1612	1612	1612	1612	0
165	20240910	162000	1358098716	1612	1612	1612	1612	0
166	20240910	161900	1358098716	1612	1612	1612	1612	0
167	20240910	161800	1358098716	1612	1612	1612	1612	0
168	20240910	161700	1358098716	1612	1612	1612	1612	0
169	20240910	161600	1358098716	1612	1612	1612	1612	0
170	20240910	161500	1358098716	1612	1612	1612	1612	0
171	20240910	161400	1358098716	1612	1612	1612	1612	0
172	20240910	161300	1358098716	1612	1612	1612	1612	0
173	20240910	161200	1358098716	1612	1612	1612	1612	0
174	20240910	161100	1358098716	1612	1612	1612	1612	0
175	20240910	161000	1358098716	1612	1612	1612	1612	0
176	20240910	160900	1358098716	1612	1612	1612	1612	0
177	20240910	160800	1358098716	1612	1612	1612	1612	0
178	20240910	160700	1358098716	1612	1612	1612	1612	0
179	20240910	160600	1358098716	1612	1612	1612	1612	0
180	20240910	160500	1358098716	1612	1612	1612	1612	0
181	20240910	160400	1358098716	1612	1612	1612	1612	0
182	20240910	160300	1358098716	1612	1612	1612	1612	90
183	20240910	160200	1358098716	1612	1612	1612	1612	0
184	20240910	160100	1358098716	1612	1612	1612	1612	0
185	20240910	160000	1358098716	1612	1612	1612	1612	0
186	20240910	155900	1358098716	1612	1612	1612	1612	0
187	20240910	155800	1358098716	1612	1612	1612	1612	0
188	20240910	155700	1358098716	1612	1612	1612	1612	0
189	20240910	155600	1358098716	1612	1612	1612	1612	0
190	20240910	155500	1358098716	1612	1612	1612	1612	0
191	20240910	155400	1358098716	1612	1612	1612	1612	0
192	20240910	155300	1358098716	1612	1612	1612	1612	0
193	20240910	155200	1358098716	1612	1612	1612	1612	0
194	20240910	155100	1358098716	1612	1612	1612	1612	0
195	20240910	155000	1358098716	1612	1612	1612	1612	0
196	20240910	154900	1358098716	1612	1612	1612	1612	0
197	20240910	154800	1358098716	1612	1612	1612	1612	0
198	20240910	154700	1358098716	1612	1612	1612	1612	0
199	20240910	154600	1358098716	1612	1612	1612	1612	0
200	20240910	154500	1358098716	1612	1612	1612	1612	0
201	20240910	154400	1358098716	1612	1612	1612	1612	0
202	20240910	154300	1358098716	1612	1612	1612	1612	0
203	20240910	154200	1358098716	1612	1612	1612	1612	0
204	20240910	154100	1358098716	1612	1612	1612	1612	0
205	20240910	154000	1358098716	1612	1612	1612	1612	0
206	20240910	153900	1358098716	1612	1612	1612	1612	0
207	20240910	153800	1358098716	1612	1612	1612	1612	0
208	20240910	153700	1358098716	1612	1612	1612	1612	0
209	20240910	153600	1358098716	1612	1612	1612	1612	0
210	20240910	153500	1358098716	1612	1612	1612	1612	0
211	20240910	153400	1358098716	1612	1612	1612	1612	0
212	20240910	153300	1358098716	1612	1612	1612	1612	90
213	20240910	153200	1358098716	1612	1612	1612	1612	0
214	20240910	153100	1358098716	1612	1612	1612	1612	0
215	20240910	153000	1358098716	1612	1612	1612	1612	90
216	20240910	152900	1357953636	1612	1612	1612	1612	0
217	20240910	152800	1357953636	1612	1612	1612	1612	0
218	20240910	152700	1357953636	1612	1612	1612	1612	0
219	20240910	152600	1357953636	1612	1612	1612	1612	0
220	20240910	152500	1357953636	1612	1612	1612	1612	0
221	20240910	152400	1357953636	1612	1612	1612	1612	0
222	20240910	152300	1357953636	1612	1612	1612	1612	0
223	20240910	152200	1357953636	1612	1612	1612	1612	0
224	20240910	152100	1357953636	1612	1612	1612	1612	0
225	20240910	152000	1357953636	1612	1612	1612	1612	0
226	20240910	151900	1357953636	1612	1612	1612	1612	0
227	20240910	151800	1357953636	1612	1612	1612	1612	0
228	20240910	151700	1357953636	1612	1612	1612	1612	0
229	20240910	151600	1357953636	1612	1612	1612	1612	0
230	20240910	151500	1357953636	1612	1612	1612	1612	201
231	20240910	151400	1357629624	1612	1612	1612	1612	0
232	20240910	151300	1357629624	1612	1612	1612	1612	0
233	20240910	151200	1357629624	1612	1612	1612	1612	0
234	20240910	151100	1357629624	1612	1612	1612	1612	0
235	20240910	151000	1357629624	1612	1612	1612	1612	0
236	20240910	150900	1357629624	1612	1612	1612	1612	0
237	20240910	150800	1357629624	1612	1612	1612	1612	0
238	20240910	150700	1357629624	1612	1612	1612	1612	0
239	20240910	150600	1357629624	1612	1612	1612	1612	0
240	20240910	150500	1357629624	1612	1612	1612	1612	0
241	20240910	150400	1357629624	1612	1612	1612	1612	0
242	20240910	150300	1357629624	1612	1612	1612	1612	0
243	20240910	150200	1357629624	1612	1612	1612	1612	0
244	20240910	150100	1357629624	1612	1612	1612	1612	0
245	20240910	150000	1357629624	1612	1612	1612	1612	0
246	20240910	145900	1357629624	1612	1612	1612	1612	0
247	20240910	145800	1357629624	1612	1612	1612	1612	0
248	20240910	145700	1357629624	1612	1612	1612	1612	0
249	20240910	145600	1357629624	1612	1612	1612	1612	0
250	20240910	145500	1357629624	1612	1612	1612	1612	0
251	20240910	145400	1357629624	1612	1612	1612	1612	0
252	20240910	145300	1357629624	1612	1612	1612	1612	2
253	20240910	145200	1357626400	1612	1612	1612	1612	0
254	20240910	145100	1357626400	1612	1612	1612	1612	160
255	20240910	145000	1357368480	1612	1612	1612	1612	0
256	20240910	144900	1357368480	1612	1612	1612	1612	0
257	20240910	144800	1357368480	1612	1612	1612	1612	0
258	20240910	144700	1357368480	1612	1612	1612	1612	0
259	20240910	144600	1357368480	1612	1612	1612	1612	0
260	20240910	144500	1357368480	1612	1612	1612	1612	0
261	20240910	144400	1357368480	1612	1612	1612	1612	1400
262	20240910	144300	1355111680	1612	1612	1612	1612	0
263	20240910	144200	1355111680	1612	1612	1612	1612	4
264	20240910	144100	1355105232	1612	1612	1612	1612	0
265	20240910	144000	1355105232	1612	1612	1612	1612	4
266	20240910	143900	1355098784	1612	1612	1612	1612	0
267	20240910	143800	1355098784	1612	1612	1612	1612	0
268	20240910	143700	1355098784	1612	1612	1612	1612	0
269	20240910	143600	1355098784	1612	1612	1612	1612	0
270	20240910	143500	1355098784	1612	1612	1612	1612	0
271	20240910	143400	1355098784	1612	1612	1612	1612	0
272	20240910	143300	1355098784	1612	1612	1612	1612	0
273	20240910	143200	1355098784	1612	1612	1612	1612	26
274	20240910	143100	1355056872	1612	1612	1612	1612	0
275	20240910	143000	1355056872	1612	1612	1612	1612	0
276	20240910	142900	1355056872	1612	1612	1612	1612	0
277	20240910	142800	1355056872	1612	1612	1612	1612	0
278	20240910	142700	1355056872	1612	1612	1612	1612	0
279	20240910	142600	1355056872	1612	1612	1612	1612	0
280	20240910	142500	1355056872	1612	1612	1612	1612	0
281	20240910	142400	1355056872	1612	1612	1612	1612	0
282	20240910	142300	1355056872	1612	1612	1612	1612	0
283	20240910	142200	1355056872	1612	1612	1612	1612	200
284	20240910	142100	1354734472	1612	1612	1612	1612	0
285	20240910	142000	1354734472	1612	1612	1612	1612	0
286	20240910	141900	1354734472	1612	1612	1612	1612	0
287	20240910	141800	1354734472	1612	1612	1612	1612	0
288	20240910	141700	1354734472	1612	1612	1612	1612	0
289	20240910	141600	1354734472	1612	1612	1612	1612	351
290	20240910	141500	1354168660	1612	1612	1612	1612	0
291	20240910	141400	1354168660	1612	1612	1612	1612	0
292	20240910	141300	1354168660	1612	1612	1612	1612	0
293	20240910	141200	1354168660	1612	1612	1612	1612	0
294	20240910	141100	1354168660	1612	1612	1612	1612	0
295	20240910	141000	1354168660	1612	1612	1612	1612	0
296	20240910	140900	1354168660	1612	1612	1612	1612	0
297	20240910	140800	1354168660	1612	1612	1612	1612	0
298	20240910	140700	1354168660	1612	1612	1612	1612	0
299	20240910	140600	1354168660	1612	1612	1612	1612	0
300	20240910	140500	1354168660	1612	1612	1612	1612	0
301	20240910	140400	1354168660	1612	1612	1612	1612	0
302	20240910	140300	1354168660	1612	1612	1612	1612	15000
303	20240910	140200	1329988660	1612	1612	1612	1612	0
304	20240910	140100	1329988660	1612	1612	1612	1612	1
305	20240910	140000	1329987048	1612	1612	1612	1612	1251
306	20240910	135900	1327970436	1612	1612	1612	1612	0
307	20240910	135800	1327970436	1612	1612	1612	1612	4000
308	20240910	135700	1321522436	1612	1612	1612	1612	58
309	20240910	135600	1321428940	1612	1612	1612	1612	0
310	20240910	135500	1321428940	1612	1612	1612	1612	0
311	20240910	135400	1321428940	1612	1612	1612	1612	0
312	20240910	135300	1321428940	1612	1612	1612	1612	48
313	20240910	135200	1321351564	1612	1612	1612	1612	0
314	20240910	135100	1321351564	1612	1612	1612	1612	0
315	20240910	135000	1321351564	1612	1612	1612	1612	0
316	20240910	134900	1321351564	1612	1612	1612	1612	300
317	20240910	134800	1320867964	1612	1612	1612	1612	0
318	20240910	134700	1320867964	1612	1612	1612	1612	0
319	20240910	134600	1320867964	1612	1612	1612	1612	0
320	20240910	134500	1320867964	1612	1612	1612	1612	0
321	20240910	134400	1320867964	1612	1612	1612	1612	0
322	20240910	134300	1320867964	1612	1612	1612	1612	0
323	20240910	134200	1320867964	1612	1612	1612	1612	0
324	20240910	134100	1320867964	1612	1612	1612	1612	0
325	20240910	134000	1320867964	1612	1612	1612	1612	0
326	20240910	133900	1320867964	1612	1612	1612	1612	1
327	20240910	133800	1320866352	1612	1612	1612	1612	0
328	20240910	133700	1320866352	1612	1612	1612	1612	250
329	20240910	133600	1320463352	1612	1612	1612	1612	0
330	20240910	133500	1320463352	1612	1612	1612	1612	0
331	20240910	133400	1320463352	1612	1612	1612	1612	0
332	20240910	133300	1320463352	1612	1612	1612	1612	1
333	20240910	133200	1320461740	1612	1612	1612	1612	0
334	20240910	133100	1320461740	1612	1612	1612	1612	400
335	20240910	133000	1319816940	1612	1612	1612	1612	0
336	20240910	132900	1319816940	1612	1612	1612	1612	45
337	20240910	132800	1319744400	1612	1612	1612	1612	2
338	20240910	132700	1319741176	1612	1612	1612	1612	0
339	20240910	132600	1319741176	1612	1612	1612	1612	0
340	20240910	132500	1319741176	1612	1612	1612	1612	10
341	20240910	132400	1319725056	1612	1612	1612	1612	0
342	20240910	132300	1319725056	1612	1612	1612	1612	100
343	20240910	132200	1319563856	1612	1612	1612	1612	0
344	20240910	132100	1319563856	1612	1612	1612	1612	0
345	20240910	132000	1319563856	1612	1612	1612	1612	0
346	20240910	131900	1319563856	1612	1612	1612	1612	1
347	20240910	131800	1319562244	1612	1612	1612	1612	0
348	20240910	131700	1319562244	1612	1612	1612	1612	0
349	20240910	131600	1319562244	1612	1612	1612	1612	0
350	20240910	131500	1319562244	1612	1612	1612	1612	30
351	20240910	131400	1319513884	1612	1612	1612	1612	0
352	20240910	131300	1319513884	1612	1612	1612	1612	601
353	20240910	131200	1318545072	1612	1612	1612	1612	0
354	20240910	131100	1318545072	1612	1612	1612	1612	0
355	20240910	131000	1318545072	1612	1612	1612	1612	0
356	20240910	130900	1318545072	1612	1612	1612	1612	0
357	20240910	130800	1318545072	1612	1612	1612	1612	0
358	20240910	130700	1318545072	1612	1612	1612	1612	0
359	20240910	130600	1318545072	1612	1612	1612	1612	10
360	20240910	130500	1318528952	1612	1612	1612	1612	0
361	20240910	130400	1318528952	1612	1612	1612	1612	10
362	20240910	130300	1318512832	1612	1612	1612	1612	1
363	20240910	130200	1318511220	1612	1612	1612	1612	0
364	20240910	130100	1318511220	1612	1612	1612	1612	0
365	20240910	130000	1318511220	1612	1612	1612	1612	0
366	20240910	125900	1318511220	1612	1612	1612	1612	0
367	20240910	125800	1318511220	1612	1612	1612	1612	0
368	20240910	125700	1318511220	1612	1612	1612	1612	0
369	20240910	125600	1318511220	1612	1612	1612	1612	0
370	20240910	125500	1318511220	1612	1612	1612	1612	0
371	20240910	125400	1318511220	1612	1612	1612	1612	0
372	20240910	125300	1318511220	1612	1612	1612	1612	0
373	20240910	125200	1318511220	1612	1612	1612	1612	0
374	20240910	125100	1318511220	1612	1612	1612	1612	0
375	20240910	125000	1318511220	1612	1612	1612	1612	0
376	20240910	124900	1318511220	1612	1612	1612	1612	0
377	20240910	124800	1318511220	1612	1612	1612	1612	0
378	20240910	124700	1318511220	1612	1612	1612	1612	0
379	20240910	124600	1318511220	1612	1612	1612	1612	0
380	20240910	124500	1318511220	1612	1612	1612	1612	0
381	20240910	124400	1318511220	1612	1612	1612	1612	0
382	20240910	124300	1318511220	1612	1612	1612	1612	0
383	20240910	124200	1318511220	1612	1612	1612	1612	0
384	20240910	124100	1318511220	1612	1612	1612	1612	0
385	20240910	124000	1318511220	1612	1612	1612	1612	0
386	20240910	123900	1318511220	1612	1612	1612	1612	2
387	20240910	123800	1318507996	1612	1612	1612	1612	0
388	20240910	123700	1318507996	1612	1612	1612	1612	0
389	20240910	123600	1318507996	1612	1612	1612	1612	0
390	20240910	123500	1318507996	1612	1612	1612	1612	0
391	20240910	123400	1318507996	1612	1612	1612	1612	0
392	20240910	123300	1318507996	1612	1612	1612	1612	2
393	20240910	123200	1318504772	1612	1612	1612	1612	0
394	20240910	123100	1318504772	1612	1612	1612	1612	0
395	20240910	123000	1318504772	1612	1612	1612	1612	0
396	20240910	122900	1318504772	1612	1612	1612	1612	0
397	20240910	122800	1318504772	1612	1612	1612	1612	0
398	20240910	122700	1318504772	1612	1612	1612	1612	0
399	20240910	122600	1318504772	1612	1612	1612	1612	0
400	20240910	122500	1318504772	1612	1612	1612	1612	0
401	20240910	122400	1318504772	1612	1612	1612	1612	0
402	20240910	122300	1318504772	1612	1612	1612	1612	33
403	20240910	122200	1318451576	1612	1612	1612	1612	0
404	20240910	122100	1318451576	1612	1612	1612	1612	0
405	20240910	122000	1318451576	1612	1612	1612	1612	0
406	20240910	121900	1318451576	1612	1612	1612	1612	0
407	20240910	121800	1318451576	1612	1612	1612	1612	81
408	20240910	121700	1318321004	1612	1612	1612	1612	0
409	20240910	121600	1318321004	1612	1612	1612	1612	0
410	20240910	121500	1318321004	1612	1612	1612	1612	0
411	20240910	121400	1318321004	1612	1612	1612	1612	2
412	20240910	121300	1318317780	1612	1612	1612	1612	483
413	20240910	121200	1317539184	1612	1612	1612	1612	0
414	20240910	121100	1317539184	1612	1612	1612	1612	0
415	20240910	121000	1317539184	1612	1612	1612	1612	0
416	20240910	120900	1317539184	1612	1612	1612	1612	0
417	20240910	120800	1317539184	1612	1612	1612	1612	0
418	20240910	120700	1317539184	1612	1612	1612	1612	1
419	20240910	120600	1317537572	1612	1612	1612	1612	0
420	20240910	120500	1317537572	1612	1612	1612	1612	0
421	20240910	120400	1317537572	1612	1612	1612	1612	60
422	20240910	120300	1317440852	1612	1612	1612	1612	300
423	20240910	120200	1316957252	1612	1612	1612	1612	0
424	20240910	120100	1316957252	1612	1612	1612	1612	0
425	20240910	120000	1316957252	1612	1612	1612	1612	0
426	20240910	115900	1316957252	1612	1612	1612	1612	8
427	20240910	115800	1316944356	1612	1612	1612	1612	0
428	20240910	115700	1316944356	1612	1612	1612	1612	0
429	20240910	115600	1316944356	1612	1612	1612	1612	0
430	20240910	115500	1316944356	1612	1612	1612	1612	0
431	20240910	115400	1316944356	1612	1612	1612	1612	0
432	20240910	115300	1316944356	1612	1612	1612	1612	0
433	20240910	115200	1316944356	1612	1612	1612	1612	1
434	20240910	115100	1316942744	1612	1612	1612	1612	0
435	20240910	115000	1316942744	1612	1612	1612	1612	0
436	20240910	114900	1316942744	1612	1612	1612	1612	0
437	20240910	114800	1316942744	1612	1612	1612	1612	0
438	20240910	114700	1316942744	1612	1612	1612	1612	0
439	20240910	114600	1316942744	1612	1612	1612	1612	0
440	20240910	114500	1316942744	1612	1612	1612	1612	0
441	20240910	114400	1316942744	1612	1612	1612	1612	0
442	20240910	114300	1316942744	1612	1612	1612	1612	2847
443	20240910	114200	1312353380	1612	1612	1612	1612	0
444	20240910	114100	1312353380	1612	1612	1612	1612	0
445	20240910	114000	1312353380	1612	1612	1612	1612	0
446	20240910	113900	1312353380	1612	1612	1612	1612	0
447	20240910	113800	1312353380	1612	1612	1612	1612	0
448	20240910	113700	1312353380	1612	1612	1612	1612	0
449	20240910	113600	1312353380	1612	1612	1612	1612	1014
450	20240910	113500	1310718812	1612	1612	1612	1612	0
451	20240910	113400	1310718812	1612	1612	1612	1612	0
452	20240910	113300	1310718812	1612	1612	1612	1612	0
453	20240910	113200	1310718812	1612	1612	1612	1612	0
454	20240910	113100	1310718812	1612	1612	1612	1612	0
455	20240910	113000	1310718812	1612	1612	1612	1612	1
456	20240910	112900	1310717200	1612	1612	1612	1612	0
457	20240910	112800	1310717200	1612	1612	1612	1612	0
458	20240910	112700	1310717200	1612	1612	1612	1612	5
459	20240910	112600	1310709140	1612	1612	1612	1612	1907
460	20240910	112500	1307635056	1612	1612	1612	1612	0
461	20240910	112400	1307635056	1612	1612	1612	1612	0
462	20240910	112300	1307635056	1612	1612	1612	1612	0
463	20240910	112200	1307635056	1612	1612	1612	1612	0
464	20240910	112100	1307635056	1612	1612	1612	1612	0
465	20240910	112000	1307635056	1612	1612	1612	1612	0
466	20240910	111900	1307635056	1612	1612	1612	1612	0
467	20240910	111800	1307635056	1612	1612	1612	1612	6553
468	20240910	111700	1297071620	1612	1612	1612	1612	0
469	20240910	111600	1297071620	1612	1612	1612	1612	0
470	20240910	111500	1297071620	1612	1612	1612	1612	0
471	20240910	111400	1297071620	1612	1612	1612	1612	0
472	20240910	111300	1297071620	1612	1612	1612	1612	0
473	20240910	111200	1297071620	1612	1612	1612	1612	0
474	20240910	111100	1297071620	1612	1612	1612	1612	0
475	20240910	111000	1297071620	1612	1612	1612	1612	0
476	20240910	110900	1297071620	1612	1612	1612	1612	0
477	20240910	110800	1297071620	1612	1612	1612	1612	0
478	20240910	110700	1297071620	1612	1612	1612	1612	0
479	20240910	110600	1297071620	1612	1612	1612	1612	0
480	20240910	110500	1297071620	1612	1612	1612	1612	0
481	20240910	110400	1297071620	1612	1612	1612	1612	0
482	20240910	110300	1297071620	1612	1612	1612	1612	0
483	20240910	110200	1297071620	1612	1612	1612	1612	0
484	20240910	110100	1297071620	1612	1612	1612	1612	0
485	20240910	110000	1297071620	1612	1612	1612	1612	0
486	20240910	105900	1297071620	1612	1612	1612	1612	0
487	20240910	105800	1297071620	1612	1612	1612	1612	163
488	20240910	105700	1296808864	1612	1612	1612	1612	0
489	20240910	105600	1296808864	1612	1612	1612	1612	15000
490	20240910	105500	1272628864	1612	1612	1612	1612	0
491	20240910	105400	1272628864	1612	1612	1612	1612	0
492	20240910	105300	1272628864	1612	1612	1612	1612	0
493	20240910	105200	1272628864	1612	1612	1612	1612	0
494	20240910	105100	1272628864	1612	1612	1612	1612	0
495	20240910	105000	1272628864	1612	1612	1612	1612	0
496	20240910	104900	1272628864	1612	1612	1612	1612	9000
497	20240910	104800	1258120864	1612	1612	1612	1612	5421
498	20240910	104700	1249382212	1612	1612	1612	1612	60
499	20240910	104600	1249285492	1612	1612	1612	1612	601
500	20240910	104500	1248316680	1612	1612	1612	1612	900
501	20240910	104400	1246865880	1612	1612	1612	1612	0
502	20240910	104300	1246865880	1612	1612	1612	1612	10000
503	20240910	104200	1230745880	1612	1612	1612	1612	11525
504	20240910	104100	1212167580	1612	1612	1612	1612	328
505	20240910	104000	1211638844	1612	1612	1612	1612	2902
506	20240910	103900	1206960820	1612	1612	1612	1612	0
507	20240910	103800	1206960820	1612	1612	1612	1612	14
508	20240910	103700	1206938252	1612	1612	1612	1612	0
509	20240910	103600	1206938252	1612	1612	1612	1612	8216
510	20240910	103500	1193694060	1612	1612	1612	1612	1500
511	20240910	103400	1191276060	1612	1612	1612	1612	3000
512	20240910	103300	1186440060	1612	1612	1612	1612	3600
513	20240910	103200	1180636860	1612	1612	1612	1612	10
514	20240910	103100	1180620740	1612	1612	1612	1612	13942
515	20240910	103000	1158146236	1612	1612	1612	1612	0
516	20240910	102900	1158146236	1612	1612	1612	1612	0
517	20240910	102800	1158146236	1612	1612	1612	1612	40
518	20240910	102700	1158081756	1612	1612	1612	1612	37499
519	20240910	102600	1097633368	1612	1612	1612	1612	0
520	20240910	102500	1097633368	1612	1612	1612	1612	0
521	20240910	102400	1097633368	1612	1612	1612	1612	2
522	20240910	102300	1097630144	1612	1612	1612	1612	1
523	20240910	102200	1097628532	1612	1612	1612	1612	0
524	20240910	102100	1097628532	1612	1612	1612	1612	47
525	20240910	102000	1097552768	1612	1612	1612	1612	0
526	20240910	101900	1097552768	1612	1612	1612	1612	0
527	20240910	101800	1097552768	1612	1612	1612	1612	0
528	20240910	101700	1097552768	1612	1612	1612	1612	15117
529	20240910	101600	1073184164	1612	1612	1612	1612	0
530	20240910	101500	1073184164	1612	1612	1612	1612	0
531	20240910	101400	1073184164	1612	1612	1612	1612	50
532	20240910	101300	1073103564	1612	1612	1612	1612	0
533	20240910	101200	1073103564	1612	1612	1612	1612	0
534	20240910	101100	1073103564	1612	1612	1612	1612	50
535	20240910	101000	1073022964	1612	1612	1612	1612	0
536	20240910	100900	1073022964	1612	1612	1612	1612	0
537	20240910	100800	1073022964	1612	1612	1612	1612	12
538	20240910	100700	1073003620	1612	1612	1612	1612	4
539	20240910	100600	1072997172	1612	1612	1612	1612	1
540	20240910	100500	1072995560	1612	1612	1612	1612	0
541	20240910	100400	1072995560	1612	1612	1612	1612	800
542	20240910	100300	1071705960	1612	1612	1612	1612	0
543	20240910	100200	1071705960	1612	1612	1612	1612	1
544	20240910	100100	1071704348	1612	1612	1612	1612	0
545	20240910	100000	1071704348	1612	1612	1612	1612	3555
546	20240910	095900	1065973688	1612	1612	1612	1612	270
547	20240910	095800	1065538448	1612	1612	1612	1612	2453
548	20240910	095700	1061584212	1612	1612	1612	1612	14000
549	20240910	095600	1039016212	1612	1612	1612	1612	25357
550	20240910	095500	998140728	1612	1612	1612	1612	401
551	20240910	095400	997494316	1612	1612	1612	1612	10000
552	20240910	095300	981374316	1612	1612	1612	1612	0
553	20240910	095200	981374316	1612	1612	1612	1612	6
554	20240910	095100	981364644	1612	1612	1612	1612	2000
555	20240910	095000	978140644	1612	1612	1612	1612	152
556	20240910	094900	977895620	1612	1612	1612	1612	0
557	20240910	094800	977895620	1612	1612	1612	1612	137
558	20240910	094700	977674776	1612	1612	1612	1612	50
559	20240910	094600	977594176	1612	1612	1612	1612	3102
560	20240910	094500	972593752	1612	1612	1612	1612	3166
561	20240910	094400	967490160	1612	1612	1612	1612	165
562	20240910	094300	967224180	1612	1612	1612	1612	40
563	20240910	094200	967159700	1612	1612	1612	1612	500
564	20240910	094100	966353700	1612	1612	1612	1612	50
565	20240910	094000	966273100	1612	1612	1612	1612	1
566	20240910	093900	966271488	1612	1612	1612	1612	0
567	20240910	093800	966271488	1612	1612	1612	1612	2
568	20240910	093700	966268264	1612	1612	1612	1612	220
569	20240910	093600	965913624	1612	1612	1612	1612	30
570	20240910	093500	965865264	1612	1612	1612	1612	3115
571	20240910	093400	960843884	1612	1612	1612	1612	0
572	20240910	093300	960843884	1612	1612	1612	1612	0
573	20240910	093200	960843884	1612	1612	1612	1612	0
574	20240910	093100	960843884	1612	1612	1612	1612	300
575	20240910	093000	960360284	1612	1612	1612	1612	1000
576	20240910	092900	958748284	1612	1612	1612	1612	1000
577	20240910	092800	957136284	1612	1612	1612	1612	35
578	20240910	092700	957079864	1612	1612	1612	1612	90
579	20240910	092600	956934784	1612	1612	1612	1612	225
580	20240910	092500	956572084	1612	1612	1612	1612	4150
581	20240910	092400	949882284	1612	1612	1612	1612	20
582	20240910	092300	949850044	1612	1612	1612	1612	110
583	20240910	092200	949672724	1612	1612	1612	1612	303
584	20240910	092100	949184288	1612	1612	1612	1612	46
585	20240910	092000	949110136	1612	1612	1612	1612	130
586	20240910	091900	948900576	1612	1612	1612	1612	3090
587	20240910	091800	943919496	1612	1612	1612	1612	50
588	20240910	091700	943838896	1612	1612	1612	1612	6007
589	20240910	091600	934155612	1612	1612	1612	1612	3003
590	20240910	091500	929314776	1612	1612	1612	1612	10
591	20240910	091400	929298656	1612	1612	1612	1612	2011
592	20240910	091300	926056924	1612	1612	1612	1612	47
593	20240910	091200	925981160	1612	1612	1612	1612	261
594	20240910	091100	925560428	1612	1612	1612	1612	370
595	20240910	091000	924963988	1612	1612	1612	1612	231
596	20240910	090900	924591616	1612	1612	1612	1612	401
597	20240910	090800	923945204	1612	1612	1612	1612	48
598	20240910	090700	923867828	1612	1612	1612	1612	1265
599	20240910	090600	921828648	1612	1612	1612	1612	2296
600	20240910	090500	918127496	1612	1612	1612	1612	19302
601	20240910	090400	887012672	1612	1612	1612	1612	3543
602	20240910	090300	881301356	1612	1612	1612	1612	22263
603	20240910	090200	845413400	1612	1612	1612	1612	524450
604	20240910	090100	0	1240	1240	1240	1240	0
605	20240910	090000	0	1240	1240	1240	1240	0