KissMeData/008700/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	185000	180409768	1238	1238	1238	1238	1719
3	20240913	184900	180409768	1238	1238	1238	1238	0
4	20240913	184800	180409768	1238	1238	1238	1238	0
5	20240913	184700	180409768	1238	1238	1238	1238	0
6	20240913	184600	180409768	1238	1238	1238	1238	0
7	20240913	184500	180409768	1238	1238	1238	1238	0
8	20240913	184400	180409768	1238	1238	1238	1238	0
9	20240913	184300	180409768	1238	1238	1238	1238	0
10	20240913	184200	180409768	1238	1238	1238	1238	0
11	20240913	184100	180409768	1238	1238	1238	1238	0
12	20240913	184000	180409768	1238	1238	1238	1238	0
13	20240913	183900	180409768	1238	1238	1238	1238	0
14	20240913	183800	180409768	1238	1238	1238	1238	0
15	20240913	183700	180409768	1238	1238	1238	1238	0
16	20240913	183600	180409768	1238	1238	1238	1238	0
17	20240913	183500	180409768	1238	1238	1238	1238	0
18	20240913	183400	180409768	1238	1238	1238	1238	0
19	20240913	183300	180409768	1238	1238	1238	1238	0
20	20240913	183200	180409768	1238	1238	1238	1238	0
21	20240913	183100	180409768	1238	1238	1238	1238	0
22	20240913	183000	180409768	1238	1238	1238	1238	0
23	20240913	182900	180409768	1238	1238	1238	1238	0
24	20240913	182800	180409768	1238	1238	1238	1238	0
25	20240913	182700	180409768	1238	1238	1238	1238	0
26	20240913	182600	180409768	1238	1238	1238	1238	0
27	20240913	182500	180409768	1238	1238	1238	1238	0
28	20240913	182400	180409768	1238	1238	1238	1238	0
29	20240913	182300	180409768	1238	1238	1238	1238	0
30	20240913	182200	180409768	1238	1238	1238	1238	0
31	20240913	182100	180409768	1238	1238	1238	1238	0
32	20240913	182000	180409768	1238	1238	1238	1238	1719
33	20240913	181900	180409768	1238	1238	1238	1238	0
34	20240913	181800	180409768	1238	1238	1238	1238	0
35	20240913	181700	180409768	1238	1238	1238	1238	0
36	20240913	181600	180409768	1238	1238	1238	1238	0
37	20240913	181500	180409768	1238	1238	1238	1238	0
38	20240913	181400	180409768	1238	1238	1238	1238	0
39	20240913	181300	180409768	1238	1238	1238	1238	0
40	20240913	181200	180409768	1238	1238	1238	1238	0
41	20240913	181100	180409768	1238	1238	1238	1238	0
42	20240913	181000	180409768	1238	1238	1238	1238	0
43	20240913	180900	180409768	1238	1238	1238	1238	0
44	20240913	180800	180409768	1238	1238	1238	1238	0
45	20240913	180700	180409768	1238	1238	1238	1238	0
46	20240913	180600	180409768	1238	1238	1238	1238	0
47	20240913	180500	180409768	1238	1238	1238	1238	0
48	20240913	180400	180409768	1238	1238	1238	1238	0
49	20240913	180300	180409768	1238	1238	1238	1238	0
50	20240913	180200	180409768	1238	1238	1238	1238	0
51	20240913	180100	180409768	1238	1238	1238	1238	0
52	20240913	180000	180409768	1238	1238	1238	1238	0
53	20240913	175900	180409768	1238	1238	1238	1238	0
54	20240913	175800	180409768	1238	1238	1238	1238	0
55	20240913	175700	180409768	1238	1238	1238	1238	0
56	20240913	175600	180409768	1238	1238	1238	1238	0
57	20240913	175500	180409768	1238	1238	1238	1238	0
58	20240913	175400	180409768	1238	1238	1238	1238	0
59	20240913	175300	180409768	1238	1238	1238	1238	0
60	20240913	175200	180409768	1238	1238	1238	1238	0
61	20240913	175100	180409768	1238	1238	1238	1238	0
62	20240913	175000	180409768	1238	1238	1238	1238	1719
63	20240913	174900	180409768	1238	1238	1238	1238	0
64	20240913	174800	180409768	1238	1238	1238	1238	0
65	20240913	174700	180409768	1238	1238	1238	1238	0
66	20240913	174600	180409768	1238	1238	1238	1238	0
67	20240913	174500	180409768	1238	1238	1238	1238	0
68	20240913	174400	180409768	1238	1238	1238	1238	0
69	20240913	174300	180409768	1238	1238	1238	1238	0
70	20240913	174200	180409768	1238	1238	1238	1238	0
71	20240913	174100	180409768	1238	1238	1238	1238	0
72	20240913	174000	180409768	1238	1238	1238	1238	0
73	20240913	173900	180409768	1238	1238	1238	1238	0
74	20240913	173800	180409768	1238	1238	1238	1238	0
75	20240913	173700	180409768	1238	1238	1238	1238	0
76	20240913	173600	180409768	1238	1238	1238	1238	0
77	20240913	173500	180409768	1238	1238	1238	1238	0
78	20240913	173400	180409768	1238	1238	1238	1238	0
79	20240913	173300	180409768	1238	1238	1238	1238	0
80	20240913	173200	180409768	1238	1238	1238	1238	0
81	20240913	173100	180409768	1238	1238	1238	1238	0
82	20240913	173000	180409768	1238	1238	1238	1238	0
83	20240913	172900	180409768	1238	1238	1238	1238	0
84	20240913	172800	180409768	1238	1238	1238	1238	0
85	20240913	172700	180409768	1238	1238	1238	1238	0
86	20240913	172600	180409768	1238	1238	1238	1238	0
87	20240913	172500	180409768	1238	1238	1238	1238	0
88	20240913	172400	180409768	1238	1238	1238	1238	0
89	20240913	172300	180409768	1238	1238	1238	1238	0
90	20240913	172200	180409768	1238	1238	1238	1238	0
91	20240913	172100	180409768	1238	1238	1238	1238	0
92	20240913	172000	180409768	1238	1238	1238	1238	1719
93	20240913	171900	180409768	1238	1238	1238	1238	0
94	20240913	171800	180409768	1238	1238	1238	1238	0
95	20240913	171700	180409768	1238	1238	1238	1238	0
96	20240913	171600	180409768	1238	1238	1238	1238	0
97	20240913	171500	180409768	1238	1238	1238	1238	0
98	20240913	171400	180409768	1238	1238	1238	1238	0
99	20240913	171300	180409768	1238	1238	1238	1238	0
100	20240913	171200	180409768	1238	1238	1238	1238	0
101	20240913	171100	180409768	1238	1238	1238	1238	0
102	20240913	171000	180409768	1238	1238	1238	1238	0
103	20240913	170900	180409768	1238	1238	1238	1238	0
104	20240913	170800	180409768	1238	1238	1238	1238	0
105	20240913	170700	180409768	1238	1238	1238	1238	0
106	20240913	170600	180409768	1238	1238	1238	1238	0
107	20240913	170500	180409768	1238	1238	1238	1238	0
108	20240913	170400	180409768	1238	1238	1238	1238	0
109	20240913	170300	180409768	1238	1238	1238	1238	0
110	20240913	170200	180409768	1238	1238	1238	1238	0
111	20240913	170100	180409768	1238	1238	1238	1238	0
112	20240913	170000	180409768	1238	1238	1238	1238	0
113	20240913	165900	180409768	1238	1238	1238	1238	0
114	20240913	165800	180409768	1238	1238	1238	1238	0
115	20240913	165700	180409768	1238	1238	1238	1238	0
116	20240913	165600	180409768	1238	1238	1238	1238	0
117	20240913	165500	180409768	1238	1238	1238	1238	0
118	20240913	165400	180409768	1238	1238	1238	1238	0
119	20240913	165300	180409768	1238	1238	1238	1238	0
120	20240913	165200	180409768	1238	1238	1238	1238	0
121	20240913	165100	180409768	1238	1238	1238	1238	0
122	20240913	165000	180409768	1238	1238	1238	1238	1719
123	20240913	164900	180409768	1238	1238	1238	1238	0
124	20240913	164800	180409768	1238	1238	1238	1238	0
125	20240913	164700	180409768	1238	1238	1238	1238	0
126	20240913	164600	180409768	1238	1238	1238	1238	0
127	20240913	164500	180409768	1238	1238	1238	1238	0
128	20240913	164400	180409768	1238	1238	1238	1238	0
129	20240913	164300	180409768	1238	1238	1238	1238	0
130	20240913	164200	180409768	1238	1238	1238	1238	0
131	20240913	164100	180409768	1238	1238	1238	1238	0
132	20240913	164000	180409768	1238	1238	1238	1238	0
133	20240913	163900	180409768	1238	1238	1238	1238	0
134	20240913	163800	180409768	1238	1238	1238	1238	0
135	20240913	163700	180409768	1238	1238	1238	1238	0
136	20240913	163600	180409768	1238	1238	1238	1238	0
137	20240913	163500	180409768	1238	1238	1238	1238	0
138	20240913	163400	180409768	1238	1238	1238	1238	0
139	20240913	163300	180409768	1238	1238	1238	1238	0
140	20240913	163200	180409768	1238	1238	1238	1238	0
141	20240913	163100	180409768	1238	1238	1238	1238	0
142	20240913	163000	180409768	1238	1238	1238	1238	0
143	20240913	162900	180409768	1238	1238	1238	1238	0
144	20240913	162800	180409768	1238	1238	1238	1238	0
145	20240913	162700	180409768	1238	1238	1238	1238	0
146	20240913	162600	180409768	1238	1238	1238	1238	0
147	20240913	162500	180409768	1238	1238	1238	1238	0
148	20240913	162400	180409768	1238	1238	1238	1238	0
149	20240913	162300	180409768	1238	1238	1238	1238	0
150	20240913	162200	180409768	1238	1238	1238	1238	0
151	20240913	162100	180409768	1238	1238	1238	1238	0
152	20240913	162000	180409768	1238	1238	1238	1238	1719
153	20240913	161900	180409768	1238	1238	1238	1238	0
154	20240913	161800	180409768	1238	1238	1238	1238	0
155	20240913	161700	180409768	1238	1238	1238	1238	0
156	20240913	161600	180409768	1238	1238	1238	1238	0
157	20240913	161500	180409768	1238	1238	1238	1238	0
158	20240913	161400	180409768	1238	1238	1238	1238	0
159	20240913	161300	180409768	1238	1238	1238	1238	0
160	20240913	161200	180409768	1238	1238	1238	1238	0
161	20240913	161100	180409768	1238	1238	1238	1238	0
162	20240913	161000	180409768	1238	1238	1238	1238	0
163	20240913	160900	180409768	1238	1238	1238	1238	0
164	20240913	160800	180409768	1238	1238	1238	1238	0
165	20240913	160700	180409768	1238	1238	1238	1238	0
166	20240913	160600	180409768	1238	1238	1238	1238	0
167	20240913	160500	180409768	1238	1238	1238	1238	0
168	20240913	160400	180409768	1238	1238	1238	1238	0
169	20240913	160300	180409768	1238	1238	1238	1238	0
170	20240913	160200	180409768	1238	1238	1238	1238	0
171	20240913	160100	180409768	1238	1238	1238	1238	0
172	20240913	160000	180409768	1238	1238	1238	1238	0
173	20240913	155900	180409768	1238	1238	1238	1238	0
174	20240913	155800	180409768	1238	1238	1238	1238	0
175	20240913	155700	180409768	1238	1238	1238	1238	0
176	20240913	155600	180409768	1238	1238	1238	1238	0
177	20240913	155500	180409768	1238	1238	1238	1238	0
178	20240913	155400	180409768	1238	1238	1238	1238	0
179	20240913	155300	180409768	1238	1238	1238	1238	0
180	20240913	155200	180409768	1238	1238	1238	1238	0
181	20240913	155100	180409768	1238	1238	1238	1238	0
182	20240913	155000	180409768	1238	1238	1238	1238	1719
183	20240913	154900	180409768	1238	1238	1238	1238	0
184	20240913	154800	180409768	1238	1238	1238	1238	0
185	20240913	154700	180409768	1238	1238	1238	1238	0
186	20240913	154600	180409768	1238	1238	1238	1238	0
187	20240913	154500	180409768	1238	1238	1238	1238	0
188	20240913	154400	180409768	1238	1238	1238	1238	0
189	20240913	154300	180409768	1238	1238	1238	1238	0
190	20240913	154200	180409768	1238	1238	1238	1238	0
191	20240913	154100	180409768	1238	1238	1238	1238	0
192	20240913	154000	180409768	1238	1238	1238	1238	0
193	20240913	153900	180409768	1238	1238	1238	1238	0
194	20240913	153800	180409768	1238	1238	1238	1238	0
195	20240913	153700	180409768	1238	1238	1238	1238	0
196	20240913	153600	180409768	1238	1238	1238	1238	0
197	20240913	153500	180409768	1238	1238	1238	1238	0
198	20240913	153400	180409768	1238	1238	1238	1238	0
199	20240913	153300	180409768	1238	1238	1238	1238	0
200	20240913	153200	180409768	1238	1238	1238	1238	0
201	20240913	153100	180409768	1238	1238	1238	1238	0
202	20240913	153000	180409768	1238	1238	1238	1238	1719
203	20240913	152900	178281646	1239	1239	1239	1239	0
204	20240913	152800	178281646	1239	1239	1239	1239	0
205	20240913	152700	178281646	1239	1239	1239	1239	0
206	20240913	152600	178281646	1239	1239	1239	1239	0
207	20240913	152500	178281646	1239	1239	1239	1239	0
208	20240913	152400	178281646	1239	1239	1239	1239	0
209	20240913	152300	178281646	1239	1239	1239	1239	0
210	20240913	152200	178281646	1239	1239	1239	1239	0
211	20240913	152100	178281646	1239	1239	1239	1239	0
212	20240913	152000	178281646	1239	1239	1239	1239	0
213	20240913	151900	178281646	1239	1239	1239	1235	523
214	20240913	151800	177633753	1235	1238	1239	1235	11
215	20240913	151700	177620129	1239	1238	1239	1238	5
216	20240913	151600	177613937	1238	1238	1238	1238	1
217	20240913	151500	177612699	1239	1239	1239	1239	0
218	20240913	151400	177612699	1239	1239	1239	1239	0
219	20240913	151300	177612699	1239	1239	1239	1239	0
220	20240913	151200	177612699	1239	1238	1239	1238	6
221	20240913	151100	177605269	1239	1238	1239	1235	8
222	20240913	151000	177595366	1239	1238	1239	1238	5
223	20240913	150900	177589174	1238	1238	1238	1238	1
224	20240913	150800	177587936	1239	1238	1239	1238	22
225	20240913	150700	177560699	1238	1238	1239	1238	401
226	20240913	150600	177063862	1239	1240	1240	1233	20037
227	20240913	150500	152332846	1239	1239	1239	1239	1
228	20240913	150400	152331607	1240	1239	1240	1239	60
229	20240913	150300	152257208	1242	1238	1242	1237	12063
230	20240913	150200	137323673	1238	1238	1238	1237	670
231	20240913	150100	136494657	1240	1240	1240	1240	0
232	20240913	150000	136494657	1240	1240	1240	1240	0
233	20240913	145900	136494657	1240	1240	1240	1240	0
234	20240913	145800	136494657	1240	1240	1240	1239	3
235	20240913	145700	136490938	1239	1239	1240	1239	325
236	20240913	145600	136088262	1240	1240	1240	1240	0
237	20240913	145500	136088262	1240	1240	1241	1240	301
238	20240913	145400	135714723	1241	1240	1241	1240	10
239	20240913	145300	135702322	1240	1240	1240	1240	1
240	20240913	145200	135701082	1241	1241	1241	1241	0
241	20240913	145100	135701082	1241	1241	1241	1241	0
242	20240913	145000	135701082	1241	1241	1241	1241	0
243	20240913	144900	135701082	1241	1241	1241	1241	0
244	20240913	144800	135701082	1241	1241	1241	1241	0
245	20240913	144700	135701082	1241	1241	1241	1241	0
246	20240913	144600	135701082	1241	1241	1241	1241	0
247	20240913	144500	135701082	1241	1240	1241	1240	20
248	20240913	144400	135676263	1241	1241	1241	1241	0
249	20240913	144300	135676263	1241	1241	1241	1241	0
250	20240913	144200	135676263	1241	1241	1241	1241	0
251	20240913	144100	135676263	1241	1241	1241	1241	0
252	20240913	144000	135676263	1241	1241	1241	1241	0
253	20240913	143900	135676263	1241	1241	1241	1241	0
254	20240913	143800	135676263	1241	1241	1241	1241	0
255	20240913	143700	135676263	1241	1239	1241	1239	115
256	20240913	143600	135533774	1240	1240	1240	1240	21
257	20240913	143500	135507734	1239	1240	1240	1239	473
258	20240913	143400	134921215	1240	1238	1240	1237	4801
259	20240913	143300	128982245	1239	1239	1239	1239	1
260	20240913	143200	128981006	1240	1239	1240	1239	3
261	20240913	143100	128977287	1240	1240	1240	1240	0
262	20240913	143000	128977287	1240	1239	1240	1239	73
263	20240913	142900	128886768	1240	1239	1240	1239	99
264	20240913	142800	128764009	1240	1240	1240	1240	0
265	20240913	142700	128764009	1240	1240	1240	1240	0
266	20240913	142600	128764009	1240	1240	1240	1239	5
267	20240913	142500	128757810	1239	1239	1239	1238	560
268	20240913	142400	128064500	1239	1239	1239	1239	28
269	20240913	142300	128029808	1241	1239	1241	1239	510
270	20240913	142200	127397913	1240	1239	1240	1239	34
271	20240913	142100	127355754	1240	1240	1240	1240	421
272	20240913	142000	126833714	1240	1240	1240	1240	0
273	20240913	141900	126833714	1240	1240	1240	1240	1
274	20240913	141800	126832474	1241	1241	1241	1241	1
275	20240913	141700	126831233	1240	1240	1240	1240	142
276	20240913	141600	126655153	1240	1240	1240	1240	50
277	20240913	141500	126593153	1240	1238	1240	1238	1536
278	20240913	141400	124691429	1241	1241	1241	1241	0
279	20240913	141300	124691429	1241	1240	1241	1240	16
280	20240913	141200	124671588	1239	1239	1239	1239	0
281	20240913	141100	124671588	1239	1241	1241	1239	252
282	20240913	141000	124358858	1240	1240	1240	1240	0
283	20240913	140900	124358858	1240	1240	1240	1240	1
284	20240913	140800	124357618	1241	1241	1241	1241	0
285	20240913	140700	124357618	1241	1241	1241	1241	0
286	20240913	140600	124357618	1241	1241	1241	1241	1032
287	20240913	140500	123076906	1241	1240	1241	1240	82
288	20240913	140400	122975225	1240	1240	1240	1240	0
289	20240913	140300	122975225	1240	1240	1240	1240	165
290	20240913	140200	122770625	1240	1240	1240	1240	0
291	20240913	140100	122770625	1240	1240	1240	1239	340
292	20240913	140000	122349026	1239	1239	1240	1239	3
293	20240913	135900	122345308	1240	1240	1240	1239	26
294	20240913	135800	122313090	1239	1239	1240	1239	3
295	20240913	135700	122309372	1240	1239	1240	1239	3
296	20240913	135600	122305653	1240	1240	1240	1239	3
297	20240913	135500	122301934	1239	1239	1239	1239	1
298	20240913	135400	122300695	1240	1240	1240	1240	0
299	20240913	135300	122300695	1240	1239	1240	1239	20
300	20240913	135200	122275896	1240	1239	1240	1239	6
301	20240913	135100	122268457	1240	1239	1240	1239	2
302	20240913	135000	122265978	1240	1240	1240	1240	2
303	20240913	134900	122263498	1239	1240	1240	1239	24
304	20240913	134800	122233740	1240	1240	1240	1239	5
305	20240913	134700	122227541	1239	1240	1240	1239	2
306	20240913	134600	122225062	1239	1240	1240	1239	2
307	20240913	134500	122222583	1239	1239	1240	1239	4
308	20240913	134400	122217625	1238	1239	1240	1238	155
309	20240913	134300	122025732	1240	1240	1240	1239	112
310	20240913	134200	121886854	1239	1240	1240	1239	51
311	20240913	134100	121823615	1240	1240	1240	1240	0
312	20240913	134000	121823615	1240	1240	1240	1240	0
313	20240913	133900	121823615	1240	1240	1240	1240	0
314	20240913	133800	121823615	1240	1240	1240	1240	17
315	20240913	133700	121802535	1240	1240	1240	1240	233
316	20240913	133600	121513615	1241	1241	1241	1241	0
317	20240913	133500	121513615	1241	1241	1241	1241	12
318	20240913	133400	121498723	1238	1240	1240	1238	2601
319	20240913	133300	118278681	1241	1241	1241	1241	0
320	20240913	133200	118278681	1241	1241	1241	1241	4
321	20240913	133100	118273717	1241	1241	1241	1241	0
322	20240913	133000	118273717	1241	1241	1241	1241	0
323	20240913	132900	118273717	1241	1241	1241	1241	1
324	20240913	132800	118272476	1241	1241	1241	1241	0
325	20240913	132700	118272476	1241	1241	1241	1241	0
326	20240913	132600	118272476	1241	1240	1241	1240	30
327	20240913	132500	118235275	1241	1241	1241	1241	0
328	20240913	132400	118235275	1241	1241	1241	1241	1
329	20240913	132300	118234034	1241	1241	1241	1241	0
330	20240913	132200	118234034	1241	1241	1241	1241	0
331	20240913	132100	118234034	1241	1241	1241	1241	0
332	20240913	132000	118234034	1241	1241	1241	1241	0
333	20240913	131900	118234034	1241	1241	1241	1241	0
334	20240913	131800	118234034	1241	1241	1241	1241	0
335	20240913	131700	118234034	1241	1240	1241	1240	535
336	20240913	131600	117570583	1241	1241	1241	1241	0
337	20240913	131500	117570583	1241	1241	1241	1241	0
338	20240913	131400	117570583	1241	1241	1241	1241	0
339	20240913	131300	117570583	1241	1240	1241	1240	82
340	20240913	131200	117468902	1240	1240	1240	1240	4
341	20240913	131100	117463942	1243	1243	1243	1243	0
342	20240913	131000	117463942	1243	1243	1243	1243	0
343	20240913	130900	117463942	1243	1243	1243	1243	0
344	20240913	130800	117463942	1243	1243	1243	1243	0
345	20240913	130700	117463942	1243	1243	1243	1243	0
346	20240913	130600	117463942	1243	1243	1243	1243	0
347	20240913	130500	117463942	1243	1240	1243	1239	879
348	20240913	130400	116374855	1243	1243	1243	1240	525
349	20240913	130300	115723822	1242	1242	1242	1242	14
350	20240913	130200	115706434	1244	1244	1244	1244	0
351	20240913	130100	115706434	1244	1244	1244	1244	0
352	20240913	130000	115706434	1244	1244	1244	1244	0
353	20240913	125900	115706434	1244	1243	1244	1243	52
354	20240913	125800	115641797	1243	1243	1243	1243	0
355	20240913	125700	115641797	1243	1243	1243	1243	1
356	20240913	125600	115640554	1244	1243	1244	1243	9
357	20240913	125500	115629361	1243	1243	1244	1243	11
358	20240913	125400	115615687	1244	1244	1244	1244	0
359	20240913	125300	115615687	1244	1243	1244	1243	9
360	20240913	125200	115604492	1244	1243	1244	1243	2
361	20240913	125100	115602005	1244	1244	1244	1244	101
362	20240913	125000	115476361	1245	1245	1245	1245	0
363	20240913	124900	115476361	1245	1243	1245	1243	301
364	20240913	124800	115102214	1243	1243	1243	1243	0
365	20240913	124700	115102214	1243	1243	1243	1243	0
366	20240913	124600	115102214	1243	1243	1243	1243	0
367	20240913	124500	115102214	1243	1243	1243	1243	0
368	20240913	124400	115102214	1243	1243	1243	1243	0
369	20240913	124300	115102214	1243	1243	1243	1243	0
370	20240913	124200	115102214	1243	1243	1243	1243	0
371	20240913	124100	115102214	1243	1243	1243	1243	0
372	20240913	124000	115102214	1243	1243	1243	1243	0
373	20240913	123900	115102214	1243	1243	1243	1243	1
374	20240913	123800	115100971	1242	1242	1242	1242	1
375	20240913	123700	115099729	1241	1240	1241	1240	1837
376	20240913	123600	112821848	1240	1240	1240	1240	2100
377	20240913	123500	110217848	1240	1240	1240	1240	0
378	20240913	123400	110217848	1240	1240	1240	1240	807
379	20240913	123300	109217168	1240	1240	1240	1240	15
380	20240913	123200	109198568	1240	1240	1240	1240	0
381	20240913	123100	109198568	1240	1240	1240	1240	20
382	20240913	123000	109173768	1240	1240	1240	1240	0
383	20240913	122900	109173768	1240	1240	1240	1240	0
384	20240913	122800	109173768	1240	1240	1240	1240	0
385	20240913	122700	109173768	1240	1240	1240	1240	0
386	20240913	122600	109173768	1240	1240	1240	1240	455
387	20240913	122500	108609568	1240	1240	1240	1240	0
388	20240913	122400	108609568	1240	1240	1240	1240	27
389	20240913	122300	108576088	1240	1240	1240	1240	0
390	20240913	122200	108576088	1240	1240	1240	1240	0
391	20240913	122100	108576088	1240	1240	1240	1240	0
392	20240913	122000	108576088	1240	1240	1240	1240	0
393	20240913	121900	108576088	1240	1240	1240	1240	10
394	20240913	121800	108563688	1240	1240	1240	1240	0
395	20240913	121700	108563688	1240	1240	1240	1240	0
396	20240913	121600	108563688	1240	1240	1240	1240	0
397	20240913	121500	108563688	1240	1240	1240	1240	0
398	20240913	121400	108563688	1240	1240	1240	1240	0
399	20240913	121300	108563688	1240	1240	1240	1240	0
400	20240913	121200	108563688	1240	1240	1240	1240	0
401	20240913	121100	108563688	1240	1240	1240	1240	0
402	20240913	121000	108563688	1240	1240	1240	1240	0
403	20240913	120900	108563688	1240	1240	1240	1240	3
404	20240913	120800	108559968	1240	1239	1240	1239	101
405	20240913	120700	108434828	1239	1239	1239	1239	188
406	20240913	120600	108201896	1239	1239	1239	1239	0
407	20240913	120500	108201896	1239	1239	1239	1239	0
408	20240913	120400	108201896	1239	1239	1239	1239	37
409	20240913	120300	108156053	1240	1240	1240	1240	0
410	20240913	120200	108156053	1240	1240	1240	1240	0
411	20240913	120100	108156053	1240	1240	1240	1240	0
412	20240913	120000	108156053	1240	1240	1240	1240	0
413	20240913	115900	108156053	1240	1240	1240	1240	0
414	20240913	115800	108156053	1240	1240	1240	1240	0
415	20240913	115700	108156053	1240	1240	1240	1240	301
416	20240913	115600	107782813	1240	1240	1240	1240	4282
417	20240913	115500	102473133	1240	1239	1240	1239	113
418	20240913	115400	102333124	1240	1240	1240	1240	0
419	20240913	115300	102333124	1240	1240	1240	1240	0
420	20240913	115200	102333124	1240	1240	1240	1240	0
421	20240913	115100	102333124	1240	1240	1240	1240	0
422	20240913	115000	102333124	1240	1240	1240	1240	0
423	20240913	114900	102333124	1240	1240	1240	1240	0
424	20240913	114800	102333124	1240	1240	1240	1240	0
425	20240913	114700	102333124	1240	1240	1240	1240	0
426	20240913	114600	102333124	1240	1240	1240	1240	0
427	20240913	114500	102333124	1240	1240	1240	1240	0
428	20240913	114400	102333124	1240	1240	1240	1240	0
429	20240913	114300	102333124	1240	1240	1240	1240	0
430	20240913	114200	102333124	1240	1240	1240	1240	4
431	20240913	114100	102328164	1240	1240	1240	1240	1
432	20240913	114000	102326924	1240	1240	1240	1240	0
433	20240913	113900	102326924	1240	1240	1240	1240	1
434	20240913	113800	102325684	1239	1239	1239	1239	0
435	20240913	113700	102325684	1239	1239	1239	1239	100
436	20240913	113600	102201784	1239	1239	1239	1239	0
437	20240913	113500	102201784	1239	1239	1239	1239	0
438	20240913	113400	102201784	1239	1239	1239	1239	0
439	20240913	113300	102201784	1239	1239	1239	1239	0
440	20240913	113200	102201784	1239	1239	1239	1239	1
441	20240913	113100	102200545	1235	1235	1235	1235	0
442	20240913	113000	102200545	1235	1234	1235	1234	2250
443	20240913	112900	99422983	1236	1238	1239	1235	2381
444	20240913	112800	96479816	1240	1240	1240	1240	0
445	20240913	112700	96479816	1240	1240	1240	1240	100
446	20240913	112600	96355816	1240	1240	1240	1240	0
447	20240913	112500	96355816	1240	1240	1240	1240	127
448	20240913	112400	96198336	1240	1240	1240	1240	0
449	20240913	112300	96198336	1240	1240	1240	1240	0
450	20240913	112200	96198336	1240	1240	1240	1240	500
451	20240913	112100	95578336	1240	1240	1240	1240	0
452	20240913	112000	95578336	1240	1240	1240	1240	1
453	20240913	111900	95577096	1239	1239	1239	1239	175
454	20240913	111800	95360271	1239	1239	1239	1239	10
455	20240913	111700	95347881	1240	1240	1240	1240	0
456	20240913	111600	95347881	1240	1240	1240	1240	0
457	20240913	111500	95347881	1240	1240	1240	1240	0
458	20240913	111400	95347881	1240	1240	1240	1240	0
459	20240913	111300	95347881	1240	1240	1240	1240	0
460	20240913	111200	95347881	1240	1240	1240	1240	0
461	20240913	111100	95347881	1240	1240	1240	1240	0
462	20240913	111000	95347881	1240	1240	1240	1240	0
463	20240913	110900	95347881	1240	1240	1240	1240	0
464	20240913	110800	95347881	1240	1240	1240	1240	0
465	20240913	110700	95347881	1240	1240	1240	1240	0
466	20240913	110600	95347881	1240	1240	1240	1240	0
467	20240913	110500	95347881	1240	1240	1240	1240	444
468	20240913	110400	94797321	1240	1240	1240	1240	535
469	20240913	110300	94133921	1240	1236	1240	1236	31
470	20240913	110200	94095601	1240	1240	1240	1240	0
471	20240913	110100	94095601	1240	1239	1240	1239	756
472	20240913	110000	93158916	1239	1239	1239	1239	0
473	20240913	105900	93158916	1239	1239	1239	1239	2
474	20240913	105800	93156438	1239	1239	1239	1239	0
475	20240913	105700	93156438	1239	1239	1239	1239	0
476	20240913	105600	93156438	1239	1239	1239	1239	0
477	20240913	105500	93156438	1239	1239	1239	1239	10
478	20240913	105400	93144048	1240	1240	1240	1240	0
479	20240913	105300	93144048	1240	1240	1240	1240	0
480	20240913	105200	93144048	1240	1240	1240	1240	0
481	20240913	105100	93144048	1240	1240	1240	1240	0
482	20240913	105000	93144048	1240	1240	1240	1240	0
483	20240913	104900	93144048	1240	1240	1240	1240	0
484	20240913	104800	93144048	1240	1240	1240	1240	0
485	20240913	104700	93144048	1240	1240	1240	1240	0
486	20240913	104600	93144048	1240	1240	1240	1240	1
487	20240913	104500	93142808	1238	1238	1238	1238	6
488	20240913	104400	93135380	1240	1240	1240	1240	0
489	20240913	104300	93135380	1240	1240	1240	1240	1
490	20240913	104200	93134140	1239	1239	1239	1239	0
491	20240913	104100	93134140	1239	1239	1239	1239	147
492	20240913	104000	92952007	1234	1234	1234	1234	0
493	20240913	103900	92952007	1234	1234	1234	1234	0
494	20240913	103800	92952007	1234	1234	1234	1234	0
495	20240913	103700	92952007	1234	1234	1234	1234	1
496	20240913	103600	92950773	1238	1238	1238	1238	153
497	20240913	103500	92761359	1234	1235	1235	1234	900
498	20240913	103400	91650754	1239	1239	1239	1239	0
499	20240913	103300	91650754	1239	1239	1239	1239	0
500	20240913	103200	91650754	1239	1238	1239	1238	106
501	20240913	103100	91519525	1239	1239	1239	1239	1
502	20240913	103000	91518286	1234	1234	1234	1234	0
503	20240913	102900	91518286	1234	1234	1234	1234	0
504	20240913	102800	91518286	1234	1241	1241	1232	17714
505	20240913	102700	69669468	1243	1243	1243	1243	1
506	20240913	102600	69668225	1241	1241	1241	1241	0
507	20240913	102500	69668225	1241	1241	1241	1241	0
508	20240913	102400	69668225	1241	1241	1241	1241	0
509	20240913	102300	69668225	1241	1241	1241	1241	0
510	20240913	102200	69668225	1241	1241	1241	1241	500
511	20240913	102100	69047725	1245	1245	1245	1245	0
512	20240913	102000	69047725	1245	1245	1245	1245	0
513	20240913	101900	69047725	1245	1243	1245	1242	6
514	20240913	101800	69040266	1245	1245	1245	1245	7
515	20240913	101700	69031551	1245	1245	1245	1245	12
516	20240913	101600	69016611	1244	1244	1246	1242	151
517	20240913	101500	68829041	1245	1245	1245	1245	0
518	20240913	101400	68829041	1245	1245	1245	1245	128
519	20240913	101300	68669681	1246	1245	1246	1244	42
520	20240913	101200	68617390	1245	1244	1245	1244	13
521	20240913	101100	68601217	1245	1245	1245	1245	0
522	20240913	101000	68601217	1245	1245	1245	1245	0
523	20240913	100900	68601217	1245	1245	1245	1245	0
524	20240913	100800	68601217	1245	1245	1245	1245	300
525	20240913	100700	68227717	1245	1245	1245	1245	1000
526	20240913	100600	66982717	1245	1244	1245	1244	800
527	20240913	100500	65986827	1245	1245	1245	1245	0
528	20240913	100400	65986827	1245	1243	1245	1243	2085
529	20240913	100300	63394220	1243	1242	1243	1242	2
530	20240913	100200	63391735	1243	1242	1243	1242	132
531	20240913	100100	63227780	1242	1242	1242	1242	2
532	20240913	100000	63225296	1242	1242	1242	1242	31
533	20240913	095900	63186794	1241	1241	1241	1241	300
534	20240913	095800	62814494	1243	1243	1243	1243	5
535	20240913	095700	62808279	1243	1242	1243	1242	21
536	20240913	095600	62782196	1247	1247	1247	1247	0
537	20240913	095500	62782196	1247	1247	1247	1247	0
538	20240913	095400	62782196	1247	1247	1247	1247	0
539	20240913	095300	62782196	1247	1247	1247	1247	0
540	20240913	095200	62782196	1247	1246	1247	1246	3
541	20240913	095100	62778457	1247	1247	1247	1247	0
542	20240913	095000	62778457	1247	1245	1247	1245	15
543	20240913	094900	62759766	1246	1246	1247	1246	223
544	20240913	094800	62481725	1247	1246	1247	1246	10
545	20240913	094700	62469257	1247	1247	1247	1247	0
546	20240913	094600	62469257	1247	1247	1247	1247	0
547	20240913	094500	62469257	1247	1245	1247	1245	7
548	20240913	094400	62460539	1247	1247	1247	1247	0
549	20240913	094300	62460539	1247	1247	1247	1247	0
550	20240913	094200	62460539	1247	1247	1247	1247	0
551	20240913	094100	62460539	1247	1247	1247	1247	2
552	20240913	094000	62458045	1246	1246	1246	1246	1
553	20240913	093900	62456799	1247	1246	1247	1246	12
554	20240913	093800	62441846	1246	1246	1246	1246	11
555	20240913	093700	62428140	1247	1247	1248	1247	11
556	20240913	093600	62414414	1248	1248	1248	1248	0
557	20240913	093500	62414414	1248	1248	1248	1248	0
558	20240913	093400	62414414	1248	1247	1248	1247	6
559	20240913	093300	62406929	1238	1240	1245	1238	4257
560	20240913	093200	57128742	1248	1247	1248	1240	693
561	20240913	093100	56269037	1247	1246	1247	1246	48
562	20240913	093000	56209228	1246	1247	1248	1246	8
563	20240913	092900	56199255	1250	1250	1250	1237	122
564	20240913	092800	56048056	1250	1242	1250	1234	7591
565	20240913	092700	46675117	1253	1252	1253	1252	6
566	20240913	092600	46667601	1243	1245	1254	1243	11602
567	20240913	092500	32213453	1254	1254	1254	1254	40
568	20240913	092400	32163293	1255	1253	1255	1253	63
569	20240913	092300	32084329	1257	1249	1257	1246	104
570	20240913	092200	31954660	1246	1248	1250	1246	777
571	20240913	092100	30986306	1253	1252	1253	1251	1030
572	20240913	092000	29696744	1261	1261	1261	1261	0
573	20240913	091900	29696744	1261	1261	1261	1261	0
574	20240913	091800	29696744	1261	1261	1261	1261	0
575	20240913	091700	29696744	1261	1258	1261	1258	560
576	20240913	091600	28991153	1261	1261	1261	1261	0
577	20240913	091500	28991153	1261	1258	1262	1246	7398
578	20240913	091400	19661311	1261	1257	1263	1247	5488
579	20240913	091300	12737416	1258	1254	1258	1240	169
580	20240913	091200	12526286	1255	1252	1255	1241	5845
581	20240913	091100	5195211	1253	1252	1253	1249	1158
582	20240913	091000	3747851	1249	1254	1254	1249	98
583	20240913	090900	3625424	1249	1249	1249	1249	176
584	20240913	090800	3405600	1255	1249	1255	1249	188
585	20240913	090700	3170729	1249	1241	1249	1241	160
586	20240913	090600	2971648	1245	1243	1245	1243	590
587	20240913	090500	2237275	1243	1243	1243	1243	0
588	20240913	090400	2237275	1243	1243	1243	1243	0
589	20240913	090300	2237275	1243	1243	1243	1243	0
590	20240913	090200	2237275	1243	1243	1243	1243	0
591	20240913	090100	2237275	1243	1243	1243	1243	304
592	20240913	090000	1859403	1243	1234	1243	1234	1506