KissMeData/037400/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191900	82912487	1397	1397	1397	1397	3452
3	20240910	191800	82912487	1397	1397	1397	1397	0
4	20240910	191700	82912487	1397	1397	1397	1397	0
5	20240910	191600	82912487	1397	1397	1397	1397	0
6	20240910	191500	82912487	1397	1397	1397	1397	0
7	20240910	191400	82912487	1397	1397	1397	1397	0
8	20240910	191300	82912487	1397	1397	1397	1397	0
9	20240910	191200	82912487	1397	1397	1397	1397	0
10	20240910	191100	82912487	1397	1397	1397	1397	0
11	20240910	191000	82912487	1397	1397	1397	1397	0
12	20240910	190900	82912487	1397	1397	1397	1397	0
13	20240910	190800	82912487	1397	1397	1397	1397	0
14	20240910	190700	82912487	1397	1397	1397	1397	0
15	20240910	190600	82912487	1397	1397	1397	1397	0
16	20240910	190500	82912487	1397	1397	1397	1397	0
17	20240910	190400	82912487	1397	1397	1397	1397	0
18	20240910	190300	82912487	1397	1397	1397	1397	0
19	20240910	190200	82912487	1397	1397	1397	1397	0
20	20240910	190100	82912487	1397	1397	1397	1397	0
21	20240910	190000	82912487	1397	1397	1397	1397	0
22	20240910	185900	82912487	1397	1397	1397	1397	0
23	20240910	185800	82912487	1397	1397	1397	1397	0
24	20240910	185700	82912487	1397	1397	1397	1397	0
25	20240910	185600	82912487	1397	1397	1397	1397	0
26	20240910	185500	82912487	1397	1397	1397	1397	0
27	20240910	185400	82912487	1397	1397	1397	1397	0
28	20240910	185300	82912487	1397	1397	1397	1397	0
29	20240910	185200	82912487	1397	1397	1397	1397	0
30	20240910	185100	82912487	1397	1397	1397	1397	0
31	20240910	185000	82912487	1397	1397	1397	1397	0
32	20240910	184900	82912487	1397	1397	1397	1397	3452
33	20240910	184800	82912487	1397	1397	1397	1397	0
34	20240910	184700	82912487	1397	1397	1397	1397	0
35	20240910	184600	82912487	1397	1397	1397	1397	0
36	20240910	184500	82912487	1397	1397	1397	1397	0
37	20240910	184400	82912487	1397	1397	1397	1397	0
38	20240910	184300	82912487	1397	1397	1397	1397	0
39	20240910	184200	82912487	1397	1397	1397	1397	0
40	20240910	184100	82912487	1397	1397	1397	1397	0
41	20240910	184000	82912487	1397	1397	1397	1397	0
42	20240910	183900	82912487	1397	1397	1397	1397	0
43	20240910	183800	82912487	1397	1397	1397	1397	0
44	20240910	183700	82912487	1397	1397	1397	1397	0
45	20240910	183600	82912487	1397	1397	1397	1397	0
46	20240910	183500	82912487	1397	1397	1397	1397	0
47	20240910	183400	82912487	1397	1397	1397	1397	0
48	20240910	183300	82912487	1397	1397	1397	1397	0
49	20240910	183200	82912487	1397	1397	1397	1397	0
50	20240910	183100	82912487	1397	1397	1397	1397	0
51	20240910	183000	82912487	1397	1397	1397	1397	0
52	20240910	182900	82912487	1397	1397	1397	1397	0
53	20240910	182800	82912487	1397	1397	1397	1397	0
54	20240910	182700	82912487	1397	1397	1397	1397	0
55	20240910	182600	82912487	1397	1397	1397	1397	0
56	20240910	182500	82912487	1397	1397	1397	1397	0
57	20240910	182400	82912487	1397	1397	1397	1397	0
58	20240910	182300	82912487	1397	1397	1397	1397	0
59	20240910	182200	82912487	1397	1397	1397	1397	0
60	20240910	182100	82912487	1397	1397	1397	1397	0
61	20240910	182000	82912487	1397	1397	1397	1397	0
62	20240910	181900	82912487	1397	1397	1397	1397	3452
63	20240910	181800	82912487	1397	1397	1397	1397	0
64	20240910	181700	82912487	1397	1397	1397	1397	0
65	20240910	181600	82912487	1397	1397	1397	1397	0
66	20240910	181500	82912487	1397	1397	1397	1397	0
67	20240910	181400	82912487	1397	1397	1397	1397	0
68	20240910	181300	82912487	1397	1397	1397	1397	0
69	20240910	181200	82912487	1397	1397	1397	1397	0
70	20240910	181100	82912487	1397	1397	1397	1397	0
71	20240910	181000	82912487	1397	1397	1397	1397	0
72	20240910	180900	82912487	1397	1397	1397	1397	0
73	20240910	180800	82912487	1397	1397	1397	1397	0
74	20240910	180700	82912487	1397	1397	1397	1397	0
75	20240910	180600	82912487	1397	1397	1397	1397	0
76	20240910	180500	82912487	1397	1397	1397	1397	0
77	20240910	180400	82912487	1397	1397	1397	1397	0
78	20240910	180300	82912487	1397	1397	1397	1397	0
79	20240910	180200	82912487	1397	1397	1397	1397	0
80	20240910	180100	82912487	1397	1397	1397	1397	0
81	20240910	180000	82912487	1397	1397	1397	1397	0
82	20240910	175900	82912487	1397	1397	1397	1397	0
83	20240910	175800	82912487	1397	1397	1397	1397	0
84	20240910	175700	82912487	1397	1397	1397	1397	0
85	20240910	175600	82912487	1397	1397	1397	1397	0
86	20240910	175500	82912487	1397	1397	1397	1397	0
87	20240910	175400	82912487	1397	1397	1397	1397	0
88	20240910	175300	82912487	1397	1397	1397	1397	0
89	20240910	175200	82912487	1397	1397	1397	1397	0
90	20240910	175100	82912487	1397	1397	1397	1397	0
91	20240910	175000	82912487	1397	1397	1397	1397	0
92	20240910	174900	82912487	1397	1397	1397	1397	3452
93	20240910	174800	82912487	1397	1397	1397	1397	0
94	20240910	174700	82912487	1397	1397	1397	1397	0
95	20240910	174600	82912487	1397	1397	1397	1397	0
96	20240910	174500	82912487	1397	1397	1397	1397	0
97	20240910	174400	82912487	1397	1397	1397	1397	0
98	20240910	174300	82912487	1397	1397	1397	1397	0
99	20240910	174200	82912487	1397	1397	1397	1397	0
100	20240910	174100	82912487	1397	1397	1397	1397	0
101	20240910	174000	82912487	1397	1397	1397	1397	0
102	20240910	173900	82912487	1397	1397	1397	1397	0
103	20240910	173800	82912487	1397	1397	1397	1397	0
104	20240910	173700	82912487	1397	1397	1397	1397	0
105	20240910	173600	82912487	1397	1397	1397	1397	0
106	20240910	173500	82912487	1397	1397	1397	1397	0
107	20240910	173400	82912487	1397	1397	1397	1397	0
108	20240910	173300	82912487	1397	1397	1397	1397	0
109	20240910	173200	82912487	1397	1397	1397	1397	0
110	20240910	173100	82912487	1397	1397	1397	1397	0
111	20240910	173000	82912487	1397	1397	1397	1397	0
112	20240910	172900	82912487	1397	1397	1397	1397	0
113	20240910	172800	82912487	1397	1397	1397	1397	0
114	20240910	172700	82912487	1397	1397	1397	1397	0
115	20240910	172600	82912487	1397	1397	1397	1397	0
116	20240910	172500	82912487	1397	1397	1397	1397	0
117	20240910	172400	82912487	1397	1397	1397	1397	0
118	20240910	172300	82912487	1397	1397	1397	1397	0
119	20240910	172200	82912487	1397	1397	1397	1397	0
120	20240910	172100	82912487	1397	1397	1397	1397	0
121	20240910	172000	82912487	1397	1397	1397	1397	0
122	20240910	171900	82912487	1397	1397	1397	1397	3452
123	20240910	171800	82912487	1397	1397	1397	1397	0
124	20240910	171700	82912487	1397	1397	1397	1397	0
125	20240910	171600	82912487	1397	1397	1397	1397	0
126	20240910	171500	82912487	1397	1397	1397	1397	0
127	20240910	171400	82912487	1397	1397	1397	1397	0
128	20240910	171300	82912487	1397	1397	1397	1397	0
129	20240910	171200	82912487	1397	1397	1397	1397	0
130	20240910	171100	82912487	1397	1397	1397	1397	0
131	20240910	171000	82912487	1397	1397	1397	1397	0
132	20240910	170900	82912487	1397	1397	1397	1397	0
133	20240910	170800	82912487	1397	1397	1397	1397	0
134	20240910	170700	82912487	1397	1397	1397	1397	0
135	20240910	170600	82912487	1397	1397	1397	1397	0
136	20240910	170500	82912487	1397	1397	1397	1397	0
137	20240910	170400	82912487	1397	1397	1397	1397	0
138	20240910	170300	82912487	1397	1397	1397	1397	0
139	20240910	170200	82912487	1397	1397	1397	1397	0
140	20240910	170100	82912487	1397	1397	1397	1397	0
141	20240910	170000	82912487	1397	1397	1397	1397	0
142	20240910	165900	82912487	1397	1397	1397	1397	0
143	20240910	165800	82912487	1397	1397	1397	1397	0
144	20240910	165700	82912487	1397	1397	1397	1397	0
145	20240910	165600	82912487	1397	1397	1397	1397	0
146	20240910	165500	82912487	1397	1397	1397	1397	0
147	20240910	165400	82912487	1397	1397	1397	1397	0
148	20240910	165300	82912487	1397	1397	1397	1397	0
149	20240910	165200	82912487	1397	1397	1397	1397	0
150	20240910	165100	82912487	1397	1397	1397	1397	0
151	20240910	165000	82912487	1397	1397	1397	1397	0
152	20240910	164900	82912487	1397	1397	1397	1397	3452
153	20240910	164800	82912487	1397	1397	1397	1397	0
154	20240910	164700	82912487	1397	1397	1397	1397	0
155	20240910	164600	82912487	1397	1397	1397	1397	0
156	20240910	164500	82912487	1397	1397	1397	1397	0
157	20240910	164400	82912487	1397	1397	1397	1397	0
158	20240910	164300	82912487	1397	1397	1397	1397	0
159	20240910	164200	82912487	1397	1397	1397	1397	0
160	20240910	164100	82912487	1397	1397	1397	1397	0
161	20240910	164000	82912487	1397	1397	1397	1397	0
162	20240910	163900	82912487	1397	1397	1397	1397	0
163	20240910	163800	82912487	1397	1397	1397	1397	0
164	20240910	163700	82912487	1397	1397	1397	1397	0
165	20240910	163600	82912487	1397	1397	1397	1397	0
166	20240910	163500	82912487	1397	1397	1397	1397	0
167	20240910	163400	82912487	1397	1397	1397	1397	0
168	20240910	163300	82912487	1397	1397	1397	1397	0
169	20240910	163200	82912487	1397	1397	1397	1397	0
170	20240910	163100	82912487	1397	1397	1397	1397	0
171	20240910	163000	82912487	1397	1397	1397	1397	0
172	20240910	162900	82912487	1397	1397	1397	1397	0
173	20240910	162800	82912487	1397	1397	1397	1397	0
174	20240910	162700	82912487	1397	1397	1397	1397	0
175	20240910	162600	82912487	1397	1397	1397	1397	0
176	20240910	162500	82912487	1397	1397	1397	1397	0
177	20240910	162400	82912487	1397	1397	1397	1397	0
178	20240910	162300	82912487	1397	1397	1397	1397	0
179	20240910	162200	82912487	1397	1397	1397	1397	0
180	20240910	162100	82912487	1397	1397	1397	1397	0
181	20240910	162000	82912487	1397	1397	1397	1397	0
182	20240910	161900	82912487	1397	1397	1397	1397	3452
183	20240910	161800	82912487	1397	1397	1397	1397	0
184	20240910	161700	82912487	1397	1397	1397	1397	0
185	20240910	161600	82912487	1397	1397	1397	1397	0
186	20240910	161500	82912487	1397	1397	1397	1397	0
187	20240910	161400	82912487	1397	1397	1397	1397	0
188	20240910	161300	82912487	1397	1397	1397	1397	0
189	20240910	161200	82912487	1397	1397	1397	1397	0
190	20240910	161100	82912487	1397	1397	1397	1397	0
191	20240910	161000	82912487	1397	1397	1397	1397	0
192	20240910	160900	82912487	1397	1397	1397	1397	0
193	20240910	160800	82912487	1397	1397	1397	1397	0
194	20240910	160700	82912487	1397	1397	1397	1397	0
195	20240910	160600	82912487	1397	1397	1397	1397	0
196	20240910	160500	82912487	1397	1397	1397	1397	0
197	20240910	160400	82912487	1397	1397	1397	1397	0
198	20240910	160300	82912487	1397	1397	1397	1397	0
199	20240910	160200	82912487	1397	1397	1397	1397	0
200	20240910	160100	82912487	1397	1397	1397	1397	0
201	20240910	160000	82912487	1397	1397	1397	1397	0
202	20240910	155900	82912487	1397	1397	1397	1397	0
203	20240910	155800	82912487	1397	1397	1397	1397	0
204	20240910	155700	82912487	1397	1397	1397	1397	0
205	20240910	155600	82912487	1397	1397	1397	1397	0
206	20240910	155500	82912487	1397	1397	1397	1397	0
207	20240910	155400	82912487	1397	1397	1397	1397	0
208	20240910	155300	82912487	1397	1397	1397	1397	0
209	20240910	155200	82912487	1397	1397	1397	1397	0
210	20240910	155100	82912487	1397	1397	1397	1397	0
211	20240910	155000	82912487	1397	1397	1397	1397	0
212	20240910	154900	82912487	1397	1397	1397	1397	3452
213	20240910	154800	82912487	1397	1397	1397	1397	0
214	20240910	154700	82912487	1397	1397	1397	1397	0
215	20240910	154600	82912487	1397	1397	1397	1397	0
216	20240910	154500	82912487	1397	1397	1397	1397	0
217	20240910	154400	82912487	1397	1397	1397	1397	0
218	20240910	154300	82912487	1397	1397	1397	1397	0
219	20240910	154200	82912487	1397	1397	1397	1397	0
220	20240910	154100	82912487	1397	1397	1397	1397	0
221	20240910	154000	82912487	1397	1397	1397	1397	0
222	20240910	153900	82912487	1397	1397	1397	1397	0
223	20240910	153800	82912487	1397	1397	1397	1397	0
224	20240910	153700	82912487	1397	1397	1397	1397	0
225	20240910	153600	82912487	1397	1397	1397	1397	0
226	20240910	153500	82912487	1397	1397	1397	1397	0
227	20240910	153400	82912487	1397	1397	1397	1397	0
228	20240910	153300	82912487	1397	1397	1397	1397	0
229	20240910	153200	82912487	1397	1397	1397	1397	0
230	20240910	153100	82912487	1397	1397	1397	1397	0
231	20240910	153000	82912487	1397	1397	1397	1397	3452
232	20240910	152900	78090043	1389	1389	1389	1389	0
233	20240910	152800	78090043	1389	1389	1389	1389	0
234	20240910	152700	78090043	1389	1389	1389	1389	0
235	20240910	152600	78090043	1389	1389	1389	1389	0
236	20240910	152500	78090043	1389	1389	1389	1389	0
237	20240910	152400	78090043	1389	1389	1389	1389	0
238	20240910	152300	78090043	1389	1389	1389	1389	0
239	20240910	152200	78090043	1389	1389	1389	1389	0
240	20240910	152100	78090043	1389	1389	1389	1389	0
241	20240910	152000	78090043	1389	1389	1389	1389	0
242	20240910	151900	78090043	1389	1383	1389	1383	1146
243	20240910	151800	76501693	1383	1383	1385	1383	1104
244	20240910	151700	74973857	1382	1379	1382	1376	1424
245	20240910	151600	73007898	1380	1375	1380	1375	226
246	20240910	151500	72696401	1375	1374	1379	1374	1300
247	20240910	151400	70906733	1373	1366	1374	1366	2004
248	20240910	151300	68160784	1366	1366	1366	1364	208
249	20240910	151200	67876736	1366	1364	1366	1364	539
250	20240910	151100	67141365	1364	1353	1364	1353	5287
251	20240910	151000	59959389	1354	1350	1354	1350	25
252	20240910	150900	59925623	1349	1349	1349	1349	0
253	20240910	150800	59925623	1349	1349	1349	1349	0
254	20240910	150700	59925623	1349	1349	1349	1349	0
255	20240910	150600	59925623	1349	1349	1349	1349	4
256	20240910	150500	59920227	1354	1352	1354	1352	55
257	20240910	150400	59845861	1354	1354	1354	1354	0
258	20240910	150300	59845861	1354	1351	1354	1350	54
259	20240910	150200	59772844	1356	1355	1356	1352	60
260	20240910	150100	59691494	1357	1357	1357	1357	206
261	20240910	150000	59411952	1356	1358	1358	1355	182
262	20240910	145900	59165248	1357	1351	1357	1351	299
263	20240910	145800	58760070	1352	1348	1352	1348	485
264	20240910	145700	58105830	1346	1349	1352	1346	305
265	20240910	145600	57694177	1354	1353	1354	1350	7
266	20240910	145500	57684709	1349	1348	1355	1348	144
267	20240910	145400	57490267	1347	1349	1349	1347	5
268	20240910	145300	57483529	1350	1348	1352	1348	371
269	20240910	145200	56982861	1348	1348	1348	1348	0
270	20240910	145100	56982861	1348	1348	1348	1348	0
271	20240910	145000	56982861	1348	1348	1348	1348	247
272	20240910	144900	56649905	1346	1349	1350	1346	9
273	20240910	144800	56637770	1350	1345	1351	1341	962
274	20240910	144700	55342475	1345	1340	1345	1340	529
275	20240910	144600	54631926	1339	1340	1340	1339	71
276	20240910	144500	54536787	1340	1340	1340	1340	101
277	20240910	144400	54401447	1338	1337	1338	1337	432
278	20240910	144300	53823684	1335	1335	1335	1335	0
279	20240910	144200	53823684	1335	1335	1335	1335	33
280	20240910	144100	53779629	1336	1336	1336	1336	10
281	20240910	144000	53766269	1336	1336	1336	1336	0
282	20240910	143900	53766269	1336	1336	1336	1336	0
283	20240910	143800	53766269	1336	1337	1337	1336	148
284	20240910	143700	53568517	1340	1340	1340	1340	0
285	20240910	143600	53568517	1340	1340	1340	1340	150
286	20240910	143500	53367517	1338	1338	1338	1338	0
287	20240910	143400	53367517	1338	1338	1338	1338	0
288	20240910	143300	53367517	1338	1338	1338	1338	121
289	20240910	143200	53205619	1339	1339	1339	1339	0
290	20240910	143100	53205619	1339	1339	1339	1339	0
291	20240910	143000	53205619	1339	1339	1339	1339	0
292	20240910	142900	53205619	1339	1339	1339	1339	0
293	20240910	142800	53205619	1339	1339	1339	1339	0
294	20240910	142700	53205619	1339	1339	1339	1339	0
295	20240910	142600	53205619	1339	1339	1339	1339	0
296	20240910	142500	53205619	1339	1339	1339	1339	2
297	20240910	142400	53202941	1339	1339	1339	1339	0
298	20240910	142300	53202941	1339	1339	1339	1339	0
299	20240910	142200	53202941	1339	1339	1339	1339	0
300	20240910	142100	53202941	1339	1339	1339	1339	0
301	20240910	142000	53202941	1339	1339	1339	1339	0
302	20240910	141900	53202941	1339	1339	1339	1339	0
303	20240910	141800	53202941	1339	1339	1339	1339	0
304	20240910	141700	53202941	1339	1339	1339	1339	0
305	20240910	141600	53202941	1339	1339	1339	1339	0
306	20240910	141500	53202941	1339	1339	1339	1339	0
307	20240910	141400	53202941	1339	1339	1339	1339	0
308	20240910	141300	53202941	1339	1339	1339	1339	0
309	20240910	141200	53202941	1339	1339	1339	1339	0
310	20240910	141100	53202941	1339	1339	1339	1339	0
311	20240910	141000	53202941	1339	1339	1339	1339	11
312	20240910	140900	53188212	1339	1339	1339	1339	0
313	20240910	140800	53188212	1339	1339	1339	1339	0
314	20240910	140700	53188212	1339	1339	1339	1339	1
315	20240910	140600	53186873	1341	1341	1341	1341	0
316	20240910	140500	53186873	1341	1341	1341	1341	0
317	20240910	140400	53186873	1341	1341	1341	1340	365
318	20240910	140300	52697671	1343	1343	1343	1342	404
319	20240910	140200	52155214	1343	1343	1343	1343	0
320	20240910	140100	52155214	1343	1343	1343	1343	0
321	20240910	140000	52155214	1343	1343	1343	1343	0
322	20240910	135900	52155214	1343	1343	1343	1343	0
323	20240910	135800	52155214	1343	1343	1343	1343	0
324	20240910	135700	52155214	1343	1343	1343	1343	0
325	20240910	135600	52155214	1343	1346	1346	1343	1473
326	20240910	135500	50175075	1347	1347	1347	1347	1
327	20240910	135400	50173728	1349	1349	1349	1349	3
328	20240910	135300	50169681	1349	1349	1349	1349	0
329	20240910	135200	50169681	1349	1349	1349	1349	0
330	20240910	135100	50169681	1349	1349	1349	1349	0
331	20240910	135000	50169681	1349	1349	1349	1349	0
332	20240910	134900	50169681	1349	1349	1349	1349	0
333	20240910	134800	50169681	1349	1349	1349	1349	3
334	20240910	134700	50165634	1346	1346	1346	1346	0
335	20240910	134600	50165634	1346	1346	1346	1346	0
336	20240910	134500	50165634	1346	1346	1346	1346	0
337	20240910	134400	50165634	1346	1346	1346	1346	0
338	20240910	134300	50165634	1346	1346	1346	1346	50
339	20240910	134200	50098334	1349	1349	1349	1349	3
340	20240910	134100	50094287	1347	1347	1347	1347	0
341	20240910	134000	50094287	1347	1347	1347	1347	0
342	20240910	133900	50094287	1347	1347	1347	1347	0
343	20240910	133800	50094287	1347	1350	1350	1347	413
344	20240910	133700	49537454	1353	1353	1353	1353	0
345	20240910	133600	49537454	1353	1353	1353	1353	3
346	20240910	133500	49533395	1353	1353	1353	1353	0
347	20240910	133400	49533395	1353	1353	1353	1353	0
348	20240910	133300	49533395	1353	1353	1353	1353	0
349	20240910	133200	49533395	1353	1353	1353	1353	0
350	20240910	133100	49533395	1353	1353	1353	1353	0
351	20240910	133000	49533395	1353	1353	1353	1353	3
352	20240910	132900	49529336	1353	1353	1353	1353	0
353	20240910	132800	49529336	1353	1353	1353	1353	0
354	20240910	132700	49529336	1353	1353	1353	1353	0
355	20240910	132600	49529336	1353	1353	1353	1353	0
356	20240910	132500	49529336	1353	1353	1353	1353	0
357	20240910	132400	49529336	1353	1352	1353	1351	12
358	20240910	132300	49513109	1352	1352	1352	1352	0
359	20240910	132200	49513109	1352	1352	1352	1352	0
360	20240910	132100	49513109	1352	1352	1352	1352	0
361	20240910	132000	49513109	1352	1352	1352	1352	0
362	20240910	131900	49513109	1352	1352	1352	1352	0
363	20240910	131800	49513109	1352	1352	1352	1352	3
364	20240910	131700	49509053	1354	1354	1354	1354	0
365	20240910	131600	49509053	1354	1354	1354	1354	0
366	20240910	131500	49509053	1354	1354	1354	1354	0
367	20240910	131400	49509053	1354	1354	1354	1354	0
368	20240910	131300	49509053	1354	1354	1354	1354	6
369	20240910	131200	49500929	1352	1351	1354	1350	90
370	20240910	131100	49379319	1352	1352	1352	1352	1
371	20240910	131000	49377967	1354	1354	1354	1354	0
372	20240910	130900	49377967	1354	1354	1354	1354	10
373	20240910	130800	49364427	1353	1354	1354	1353	2
374	20240910	130700	49361720	1357	1357	1357	1357	0
375	20240910	130600	49361720	1357	1357	1357	1357	3
376	20240910	130500	49357649	1355	1355	1355	1355	0
377	20240910	130400	49357649	1355	1355	1355	1355	0
378	20240910	130300	49357649	1355	1352	1358	1352	1403
379	20240910	130200	47454659	1352	1352	1352	1352	0
380	20240910	130100	47454659	1352	1352	1352	1352	0
381	20240910	130000	47454659	1352	1352	1352	1352	3
382	20240910	125900	47450603	1352	1352	1352	1352	0
383	20240910	125800	47450603	1352	1352	1352	1352	0
384	20240910	125700	47450603	1352	1352	1352	1352	0
385	20240910	125600	47450603	1352	1352	1352	1352	0
386	20240910	125500	47450603	1352	1352	1352	1352	0
387	20240910	125400	47450603	1352	1352	1352	1352	3
388	20240910	125300	47446547	1355	1352	1355	1352	26
389	20240910	125200	47411386	1352	1352	1352	1352	0
390	20240910	125100	47411386	1352	1352	1352	1352	0
391	20240910	125000	47411386	1352	1352	1352	1352	0
392	20240910	124900	47411386	1352	1352	1352	1352	0
393	20240910	124800	47411386	1352	1352	1355	1352	25
394	20240910	124700	47377556	1355	1355	1355	1355	2
395	20240910	124600	47374846	1356	1356	1356	1356	0
396	20240910	124500	47374846	1356	1356	1356	1356	0
397	20240910	124400	47374846	1356	1355	1356	1352	49
398	20240910	124300	47308427	1352	1351	1355	1350	97
399	20240910	124200	47177363	1356	1354	1356	1354	3
400	20240910	124100	47173299	1354	1354	1354	1354	0
401	20240910	124000	47173299	1354	1354	1354	1354	0
402	20240910	123900	47173299	1354	1354	1354	1354	0
403	20240910	123800	47173299	1354	1354	1354	1354	3
404	20240910	123700	47169237	1355	1350	1355	1350	1616
405	20240910	123600	44985512	1350	1350	1350	1350	3
406	20240910	123500	44981462	1350	1349	1350	1347	1633
407	20240910	123400	42781542	1351	1351	1351	1351	0
408	20240910	123300	42781542	1351	1351	1351	1351	0
409	20240910	123200	42781542	1351	1351	1351	1351	0
410	20240910	123100	42781542	1351	1351	1351	1351	0
411	20240910	123000	42781542	1351	1351	1351	1351	3
412	20240910	122900	42777489	1352	1352	1352	1352	0
413	20240910	122800	42777489	1352	1352	1352	1352	0
414	20240910	122700	42777489	1352	1352	1352	1352	0
415	20240910	122600	42777489	1352	1352	1352	1352	0
416	20240910	122500	42777489	1352	1352	1352	1352	0
417	20240910	122400	42777489	1352	1350	1352	1350	294
418	20240910	122300	42380583	1352	1352	1352	1352	0
419	20240910	122200	42380583	1352	1352	1352	1352	0
420	20240910	122100	42380583	1352	1352	1352	1352	0
421	20240910	122000	42380583	1352	1352	1352	1352	0
422	20240910	121900	42380583	1352	1352	1352	1352	0
423	20240910	121800	42380583	1352	1351	1352	1351	371
424	20240910	121700	41879359	1352	1352	1352	1352	0
425	20240910	121600	41879359	1352	1352	1352	1352	98
426	20240910	121500	41746863	1353	1351	1354	1351	218
427	20240910	121400	41452019	1351	1352	1352	1351	54
428	20240910	121300	41379064	1355	1357	1357	1353	19
429	20240910	121200	41353329	1353	1353	1359	1352	32
430	20240910	121100	41309987	1357	1354	1357	1351	193
431	20240910	121000	41049130	1355	1355	1359	1355	61
432	20240910	120900	40966329	1359	1361	1361	1356	5114
433	20240910	120800	34031077	1359	1360	1361	1359	184
434	20240910	120700	33780685	1361	1361	1361	1361	0
435	20240910	120600	33780685	1361	1359	1361	1359	90
436	20240910	120500	33658286	1360	1359	1360	1359	18
437	20240910	120400	33633809	1360	1360	1360	1360	0
438	20240910	120300	33633809	1360	1360	1360	1360	0
439	20240910	120200	33633809	1360	1360	1360	1360	0
440	20240910	120100	33633809	1360	1360	1360	1360	0
441	20240910	120000	33633809	1360	1359	1360	1359	2
442	20240910	115900	33631090	1359	1359	1359	1359	0
443	20240910	115800	33631090	1359	1359	1359	1359	0
444	20240910	115700	33631090	1359	1359	1359	1359	0
445	20240910	115600	33631090	1359	1359	1359	1359	0
446	20240910	115500	33631090	1359	1359	1359	1359	2
447	20240910	115400	33628372	1359	1359	1359	1359	0
448	20240910	115300	33628372	1359	1359	1359	1359	0
449	20240910	115200	33628372	1359	1359	1359	1359	0
450	20240910	115100	33628372	1359	1359	1359	1359	0
451	20240910	115000	33628372	1359	1359	1359	1359	0
452	20240910	114900	33628372	1359	1359	1359	1359	0
453	20240910	114800	33628372	1359	1359	1359	1359	2
454	20240910	114700	33625654	1360	1360	1360	1360	0
455	20240910	114600	33625654	1360	1359	1360	1359	3
456	20240910	114500	33621576	1360	1360	1360	1360	0
457	20240910	114400	33621576	1360	1360	1360	1360	0
458	20240910	114300	33621576	1360	1360	1360	1360	0
459	20240910	114200	33621576	1360	1359	1360	1359	2
460	20240910	114100	33618857	1359	1359	1359	1359	0
461	20240910	114000	33618857	1359	1359	1359	1359	0
462	20240910	113900	33618857	1359	1359	1359	1359	0
463	20240910	113800	33618857	1359	1359	1359	1359	0
464	20240910	113700	33618857	1359	1359	1359	1359	0
465	20240910	113600	33618857	1359	1359	1359	1359	2
466	20240910	113500	33616139	1359	1359	1359	1359	0
467	20240910	113400	33616139	1359	1359	1359	1359	0
468	20240910	113300	33616139	1359	1358	1359	1358	143
469	20240910	113200	33421847	1358	1358	1358	1358	0
470	20240910	113100	33421847	1358	1358	1358	1358	0
471	20240910	113000	33421847	1358	1358	1358	1358	2
472	20240910	112900	33419131	1357	1357	1357	1357	0
473	20240910	112800	33419131	1357	1357	1357	1357	37
474	20240910	112700	33368922	1357	1357	1357	1357	0
475	20240910	112600	33368922	1357	1357	1357	1357	0
476	20240910	112500	33368922	1357	1357	1357	1357	0
477	20240910	112400	33368922	1357	1357	1357	1357	2
478	20240910	112300	33366208	1356	1356	1356	1356	17
479	20240910	112200	33343156	1357	1357	1357	1357	3
480	20240910	112100	33339085	1357	1357	1357	1357	0
481	20240910	112000	33339085	1357	1356	1357	1356	2
482	20240910	111900	33336372	1359	1359	1359	1359	0
483	20240910	111800	33336372	1359	1359	1359	1359	2
484	20240910	111700	33333654	1359	1359	1359	1359	0
485	20240910	111600	33333654	1359	1359	1359	1359	0
486	20240910	111500	33333654	1359	1359	1359	1359	0
487	20240910	111400	33333654	1359	1359	1359	1359	0
488	20240910	111300	33333654	1359	1359	1359	1359	0
489	20240910	111200	33333654	1359	1359	1359	1359	2
490	20240910	111100	33330936	1356	1357	1357	1356	179
491	20240910	111000	33088211	1359	1359	1359	1359	0
492	20240910	110900	33088211	1359	1359	1359	1359	0
493	20240910	110800	33088211	1359	1359	1359	1359	0
494	20240910	110700	33088211	1359	1359	1359	1359	0
495	20240910	110600	33088211	1359	1359	1359	1359	2
496	20240910	110500	33085493	1359	1359	1359	1359	0
497	20240910	110400	33085493	1359	1358	1359	1358	289
498	20240910	110300	32693000	1359	1359	1359	1359	0
499	20240910	110200	32693000	1359	1359	1359	1359	0
500	20240910	110100	32693000	1359	1359	1359	1359	0
501	20240910	110000	32693000	1359	1359	1359	1359	2
502	20240910	105900	32690282	1359	1359	1359	1359	1
503	20240910	105800	32688923	1359	1359	1359	1359	0
504	20240910	105700	32688923	1359	1358	1359	1358	21
505	20240910	105600	32660404	1357	1357	1357	1357	0
506	20240910	105500	32660404	1357	1357	1357	1357	0
507	20240910	105400	32660404	1357	1357	1357	1357	0
508	20240910	105300	32660404	1357	1357	1357	1357	0
509	20240910	105200	32660404	1357	1357	1357	1357	0
510	20240910	105100	32660404	1357	1357	1357	1357	0
511	20240910	105000	32660404	1357	1357	1357	1357	0
512	20240910	104900	32660404	1357	1357	1357	1357	0
513	20240910	104800	32660404	1357	1357	1357	1357	0
514	20240910	104700	32660404	1357	1358	1359	1357	243
515	20240910	104600	32330440	1358	1358	1358	1358	0
516	20240910	104500	32330440	1358	1358	1358	1358	0
517	20240910	104400	32330440	1358	1358	1358	1358	0
518	20240910	104300	32330440	1358	1358	1358	1358	0
519	20240910	104200	32330440	1358	1358	1358	1358	0
520	20240910	104100	32330440	1358	1358	1358	1358	0
521	20240910	104000	32330440	1358	1358	1358	1358	0
522	20240910	103900	32330440	1358	1358	1358	1358	0
523	20240910	103800	32330440	1358	1358	1358	1358	0
524	20240910	103700	32330440	1358	1358	1358	1358	0
525	20240910	103600	32330440	1358	1358	1358	1358	0
526	20240910	103500	32330440	1358	1358	1358	1358	0
527	20240910	103400	32330440	1358	1358	1358	1358	0
528	20240910	103300	32330440	1358	1358	1358	1358	0
529	20240910	103200	32330440	1358	1358	1358	1358	0
530	20240910	103100	32330440	1358	1358	1358	1358	0
531	20240910	103000	32330440	1358	1358	1358	1358	0
532	20240910	102900	32330440	1358	1358	1358	1358	50
533	20240910	102800	32262540	1358	1358	1358	1358	0
534	20240910	102700	32262540	1358	1358	1358	1358	0
535	20240910	102600	32262540	1358	1358	1358	1358	29
536	20240910	102500	32223158	1356	1356	1356	1356	0
537	20240910	102400	32223158	1356	1356	1356	1356	0
538	20240910	102300	32223158	1356	1356	1356	1356	0
539	20240910	102200	32223158	1356	1356	1356	1356	0
540	20240910	102100	32223158	1356	1356	1356	1356	0
541	20240910	102000	32223158	1356	1356	1356	1356	3
542	20240910	101900	32219090	1355	1355	1355	1355	0
543	20240910	101800	32219090	1355	1355	1355	1355	0
544	20240910	101700	32219090	1355	1355	1355	1355	0
545	20240910	101600	32219090	1355	1355	1355	1355	0
546	20240910	101500	32219090	1355	1355	1355	1355	0
547	20240910	101400	32219090	1355	1355	1355	1355	0
548	20240910	101300	32219090	1355	1355	1355	1355	0
549	20240910	101200	32219090	1355	1355	1355	1355	0
550	20240910	101100	32219090	1355	1357	1357	1355	479
551	20240910	101000	31569622	1358	1358	1358	1358	0
552	20240910	100900	31569622	1358	1358	1358	1358	0
553	20240910	100800	31569622	1358	1358	1358	1358	20
554	20240910	100700	31542462	1359	1359	1359	1359	0
555	20240910	100600	31542462	1359	1359	1359	1359	0
556	20240910	100500	31542462	1359	1359	1359	1359	0
557	20240910	100400	31542462	1359	1359	1359	1359	0
558	20240910	100300	31542462	1359	1359	1359	1359	0
559	20240910	100200	31542462	1359	1359	1359	1359	0
560	20240910	100100	31542462	1359	1359	1359	1356	637
561	20240910	100000	30677258	1367	1362	1367	1362	5
562	20240910	095900	30670438	1367	1367	1367	1367	0
563	20240910	095800	30670438	1367	1367	1367	1367	0
564	20240910	095700	30670438	1367	1367	1367	1367	0
565	20240910	095600	30670438	1367	1367	1367	1367	0
566	20240910	095500	30670438	1367	1362	1367	1362	30
567	20240910	095400	30629472	1363	1363	1363	1363	0
568	20240910	095300	30629472	1363	1363	1363	1363	0
569	20240910	095200	30629472	1363	1363	1363	1363	0
570	20240910	095100	30629472	1363	1362	1363	1362	85
571	20240910	095000	30513620	1359	1359	1359	1359	0
572	20240910	094900	30513620	1359	1357	1359	1357	338
573	20240910	094800	30054950	1356	1357	1357	1356	653
574	20240910	094700	29169476	1359	1359	1362	1359	577
575	20240910	094600	28383614	1362	1359	1362	1359	500
576	20240910	094500	27702620	1362	1359	1362	1359	25
577	20240910	094400	27668576	1362	1362	1362	1362	0
578	20240910	094300	27668576	1362	1359	1362	1359	300
579	20240910	094200	27259985	1362	1359	1362	1359	300
580	20240910	094100	26851457	1361	1362	1362	1361	403
581	20240910	094000	26302574	1362	1359	1362	1359	98
582	20240910	093900	26169389	1359	1359	1359	1359	0
583	20240910	093800	26169389	1359	1359	1359	1359	56
584	20240910	093700	26093285	1358	1358	1358	1358	0
585	20240910	093600	26093285	1358	1358	1358	1358	0
586	20240910	093500	26093285	1358	1363	1363	1358	9
587	20240910	093400	26081048	1364	1364	1364	1364	34
588	20240910	093300	26034672	1368	1368	1368	1367	872
589	20240910	093200	24841828	1365	1365	1365	1365	0
590	20240910	093100	24841828	1365	1365	1365	1365	0
591	20240910	093000	24841828	1365	1369	1370	1365	385
592	20240910	092900	24314730	1369	1367	1370	1367	573
593	20240910	092800	23530606	1368	1367	1368	1367	3
594	20240910	092700	23526504	1367	1364	1367	1364	452
595	20240910	092600	22909040	1364	1364	1364	1364	34
596	20240910	092500	22862664	1361	1361	1361	1361	65
597	20240910	092400	22774199	1361	1361	1361	1361	0
598	20240910	092300	22774199	1361	1361	1361	1361	0
599	20240910	092200	22774199	1361	1361	1361	1360	415
600	20240910	092100	22209525	1363	1361	1363	1361	1529
601	20240910	092000	20125754	1364	1365	1366	1361	116
602	20240910	091900	19967684	1366	1365	1366	1363	62
603	20240910	091800	19883132	1366	1364	1366	1364	80
604	20240910	091700	19773872	1364	1363	1364	1361	22
605	20240910	091600	19743924	1360	1363	1365	1355	351
606	20240910	091500	19265442	1355	1358	1358	1355	97
607	20240910	091400	19133931	1359	1364	1364	1359	1296
608	20240910	091300	17371405	1363	1360	1364	1360	77
609	20240910	091200	17266653	1363	1363	1363	1359	755
610	20240910	091100	16239693	1364	1362	1364	1362	801
611	20240910	091000	15147960	1362	1359	1363	1359	165
612	20240910	090900	14923300	1359	1359	1359	1359	0
613	20240910	090800	14923300	1359	1359	1359	1359	1
614	20240910	090700	14921941	1360	1360	1360	1360	1339
615	20240910	090600	13100901	1361	1361	1361	1361	5
616	20240910	090500	13094096	1361	1354	1361	1354	649
617	20240910	090400	12213227	1353	1349	1353	1349	3367
618	20240910	090300	7667423	1349	1349	1349	1349	0
619	20240910	090200	7667423	1349	1349	1349	1349	0
620	20240910	090100	7667423	1349	1343	1349	1343	3716
621	20240910	090000	2676613	1343	1343	1343	1343	1991