KissMeData/348080/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211100	9207286904	964	964	964	964	43881
3	20240913	211000	9207286904	964	964	964	964	0
4	20240913	210900	9207286904	964	964	964	964	0
5	20240913	210800	9207286904	964	964	964	964	0
6	20240913	210700	9207286904	964	964	964	964	0
7	20240913	210600	9207286904	964	964	964	964	0
8	20240913	210500	9207286904	964	964	964	964	0
9	20240913	210400	9207286904	964	964	964	964	0
10	20240913	210300	9207286904	964	964	964	964	0
11	20240913	210200	9207286904	964	964	964	964	0
12	20240913	210100	9207286904	964	964	964	964	0
13	20240913	210000	9207286904	964	964	964	964	0
14	20240913	205900	9207286904	964	964	964	964	0
15	20240913	205800	9207286904	964	964	964	964	0
16	20240913	205700	9207286904	964	964	964	964	0
17	20240913	205600	9207286904	964	964	964	964	0
18	20240913	205500	9207286904	964	964	964	964	0
19	20240913	205400	9207286904	964	964	964	964	0
20	20240913	205300	9207286904	964	964	964	964	0
21	20240913	205200	9207286904	964	964	964	964	0
22	20240913	205100	9207286904	964	964	964	964	0
23	20240913	205000	9207286904	964	964	964	964	0
24	20240913	204900	9207286904	964	964	964	964	0
25	20240913	204800	9207286904	964	964	964	964	0
26	20240913	204700	9207286904	964	964	964	964	0
27	20240913	204600	9207286904	964	964	964	964	0
28	20240913	204500	9207286904	964	964	964	964	0
29	20240913	204400	9207286904	964	964	964	964	0
30	20240913	204300	9207286904	964	964	964	964	0
31	20240913	204200	9207286904	964	964	964	964	0
32	20240913	204100	9207286904	964	964	964	964	43881
33	20240913	204000	9207286904	964	964	964	964	0
34	20240913	203900	9207286904	964	964	964	964	0
35	20240913	203800	9207286904	964	964	964	964	0
36	20240913	203700	9207286904	964	964	964	964	0
37	20240913	203600	9207286904	964	964	964	964	0
38	20240913	203500	9207286904	964	964	964	964	0
39	20240913	203400	9207286904	964	964	964	964	0
40	20240913	203300	9207286904	964	964	964	964	0
41	20240913	203200	9207286904	964	964	964	964	0
42	20240913	203100	9207286904	964	964	964	964	0
43	20240913	203000	9207286904	964	964	964	964	0
44	20240913	202900	9207286904	964	964	964	964	0
45	20240913	202800	9207286904	964	964	964	964	0
46	20240913	202700	9207286904	964	964	964	964	0
47	20240913	202600	9207286904	964	964	964	964	0
48	20240913	202500	9207286904	964	964	964	964	0
49	20240913	202400	9207286904	964	964	964	964	0
50	20240913	202300	9207286904	964	964	964	964	0
51	20240913	202200	9207286904	964	964	964	964	0
52	20240913	202100	9207286904	964	964	964	964	0
53	20240913	202000	9207286904	964	964	964	964	0
54	20240913	201900	9207286904	964	964	964	964	0
55	20240913	201800	9207286904	964	964	964	964	0
56	20240913	201700	9207286904	964	964	964	964	0
57	20240913	201600	9207286904	964	964	964	964	0
58	20240913	201500	9207286904	964	964	964	964	0
59	20240913	201400	9207286904	964	964	964	964	0
60	20240913	201300	9207286904	964	964	964	964	0
61	20240913	201200	9207286904	964	964	964	964	0
62	20240913	201100	9207286904	964	964	964	964	43881
63	20240913	201000	9207286904	964	964	964	964	0
64	20240913	200900	9207286904	964	964	964	964	0
65	20240913	200800	9207286904	964	964	964	964	0
66	20240913	200700	9207286904	964	964	964	964	0
67	20240913	200600	9207286904	964	964	964	964	0
68	20240913	200500	9207286904	964	964	964	964	0
69	20240913	200400	9207286904	964	964	964	964	0
70	20240913	200300	9207286904	964	964	964	964	0
71	20240913	200200	9207286904	964	964	964	964	0
72	20240913	200100	9207286904	964	964	964	964	0
73	20240913	200000	9207286904	964	964	964	964	0
74	20240913	195900	9207286904	964	964	964	964	0
75	20240913	195800	9207286904	964	964	964	964	0
76	20240913	195700	9207286904	964	964	964	964	0
77	20240913	195600	9207286904	964	964	964	964	0
78	20240913	195500	9207286904	964	964	964	964	0
79	20240913	195400	9207286904	964	964	964	964	0
80	20240913	195300	9207286904	964	964	964	964	0
81	20240913	195200	9207286904	964	964	964	964	0
82	20240913	195100	9207286904	964	964	964	964	0
83	20240913	195000	9207286904	964	964	964	964	0
84	20240913	194900	9207286904	964	964	964	964	0
85	20240913	194800	9207286904	964	964	964	964	0
86	20240913	194700	9207286904	964	964	964	964	0
87	20240913	194600	9207286904	964	964	964	964	0
88	20240913	194500	9207286904	964	964	964	964	0
89	20240913	194400	9207286904	964	964	964	964	0
90	20240913	194300	9207286904	964	964	964	964	0
91	20240913	194200	9207286904	964	964	964	964	0
92	20240913	194100	9207286904	964	964	964	964	43881
93	20240913	194000	9207286904	964	964	964	964	0
94	20240913	193900	9207286904	964	964	964	964	0
95	20240913	193800	9207286904	964	964	964	964	0
96	20240913	193700	9207286904	964	964	964	964	0
97	20240913	193600	9207286904	964	964	964	964	0
98	20240913	193500	9207286904	964	964	964	964	0
99	20240913	193400	9207286904	964	964	964	964	0
100	20240913	193300	9207286904	964	964	964	964	0
101	20240913	193200	9207286904	964	964	964	964	0
102	20240913	193100	9207286904	964	964	964	964	0
103	20240913	193000	9207286904	964	964	964	964	0
104	20240913	192900	9207286904	964	964	964	964	0
105	20240913	192800	9207286904	964	964	964	964	0
106	20240913	192700	9207286904	964	964	964	964	0
107	20240913	192600	9207286904	964	964	964	964	0
108	20240913	192500	9207286904	964	964	964	964	0
109	20240913	192400	9207286904	964	964	964	964	0
110	20240913	192300	9207286904	964	964	964	964	0
111	20240913	192200	9207286904	964	964	964	964	0
112	20240913	192100	9207286904	964	964	964	964	0
113	20240913	192000	9207286904	964	964	964	964	0
114	20240913	191900	9207286904	964	964	964	964	0
115	20240913	191800	9207286904	964	964	964	964	0
116	20240913	191700	9207286904	964	964	964	964	0
117	20240913	191600	9207286904	964	964	964	964	0
118	20240913	191500	9207286904	964	964	964	964	0
119	20240913	191400	9207286904	964	964	964	964	0
120	20240913	191300	9207286904	964	964	964	964	0
121	20240913	191200	9207286904	964	964	964	964	0
122	20240913	191100	9207286904	964	964	964	964	43881
123	20240913	191000	9207286904	964	964	964	964	0
124	20240913	190900	9207286904	964	964	964	964	0
125	20240913	190800	9207286904	964	964	964	964	0
126	20240913	190700	9207286904	964	964	964	964	0
127	20240913	190600	9207286904	964	964	964	964	0
128	20240913	190500	9207286904	964	964	964	964	0
129	20240913	190400	9207286904	964	964	964	964	0
130	20240913	190300	9207286904	964	964	964	964	0
131	20240913	190200	9207286904	964	964	964	964	0
132	20240913	190100	9207286904	964	964	964	964	0
133	20240913	190000	9207286904	964	964	964	964	0
134	20240913	185900	9207286904	964	964	964	964	0
135	20240913	185800	9207286904	964	964	964	964	0
136	20240913	185700	9207286904	964	964	964	964	0
137	20240913	185600	9207286904	964	964	964	964	0
138	20240913	185500	9207286904	964	964	964	964	0
139	20240913	185400	9207286904	964	964	964	964	0
140	20240913	185300	9207286904	964	964	964	964	0
141	20240913	185200	9207286904	964	964	964	964	0
142	20240913	185100	9207286904	964	964	964	964	0
143	20240913	185000	9207286904	964	964	964	964	0
144	20240913	184900	9207286904	964	964	964	964	0
145	20240913	184800	9207286904	964	964	964	964	0
146	20240913	184700	9207286904	964	964	964	964	0
147	20240913	184600	9207286904	964	964	964	964	0
148	20240913	184500	9207286904	964	964	964	964	0
149	20240913	184400	9207286904	964	964	964	964	0
150	20240913	184300	9207286904	964	964	964	964	0
151	20240913	184200	9207286904	964	964	964	964	0
152	20240913	184100	9207286904	964	964	964	964	43881
153	20240913	184000	9207286904	964	964	964	964	0
154	20240913	183900	9207286904	964	964	964	964	0
155	20240913	183800	9207286904	964	964	964	964	0
156	20240913	183700	9207286904	964	964	964	964	0
157	20240913	183600	9207286904	964	964	964	964	0
158	20240913	183500	9207286904	964	964	964	964	0
159	20240913	183400	9207286904	964	964	964	964	0
160	20240913	183300	9207286904	964	964	964	964	0
161	20240913	183200	9207286904	964	964	964	964	0
162	20240913	183100	9207286904	964	964	964	964	0
163	20240913	183000	9207286904	964	964	964	964	0
164	20240913	182900	9207286904	964	964	964	964	0
165	20240913	182800	9207286904	964	964	964	964	0
166	20240913	182700	9207286904	964	964	964	964	0
167	20240913	182600	9207286904	964	964	964	964	0
168	20240913	182500	9207286904	964	964	964	964	0
169	20240913	182400	9207286904	964	964	964	964	0
170	20240913	182300	9207286904	964	964	964	964	0
171	20240913	182200	9207286904	964	964	964	964	0
172	20240913	182100	9207286904	964	964	964	964	0
173	20240913	182000	9207286904	964	964	964	964	0
174	20240913	181900	9207286904	964	964	964	964	0
175	20240913	181800	9207286904	964	964	964	964	0
176	20240913	181700	9207286904	964	964	964	964	0
177	20240913	181600	9207286904	964	964	964	964	0
178	20240913	181500	9207286904	964	964	964	964	0
179	20240913	181400	9207286904	964	964	964	964	0
180	20240913	181300	9207286904	964	964	964	964	0
181	20240913	181200	9207286904	964	964	964	964	0
182	20240913	181100	9207286904	964	964	964	964	43881
183	20240913	181000	9207286904	964	964	964	964	0
184	20240913	180900	9207286904	964	964	964	964	0
185	20240913	180800	9207286904	964	964	964	964	0
186	20240913	180700	9207286904	964	964	964	964	0
187	20240913	180600	9207286904	964	964	964	964	0
188	20240913	180500	9207286904	964	964	964	964	0
189	20240913	180400	9207286904	964	964	964	964	0
190	20240913	180300	9207286904	964	964	964	964	0
191	20240913	180200	9207286904	964	964	964	964	0
192	20240913	180100	9207286904	964	964	964	964	0
193	20240913	180000	9207286904	964	964	964	964	0
194	20240913	175900	9207286904	964	964	964	964	0
195	20240913	175800	9207286904	964	964	964	964	0
196	20240913	175700	9207286904	964	964	964	964	0
197	20240913	175600	9207286904	964	964	964	964	0
198	20240913	175500	9207286904	964	964	964	964	0
199	20240913	175400	9207286904	964	964	964	964	0
200	20240913	175300	9207286904	964	964	964	964	0
201	20240913	175200	9207286904	964	964	964	964	0
202	20240913	175100	9207286904	964	964	964	964	0
203	20240913	175000	9207286904	964	964	964	964	0
204	20240913	174900	9207286904	964	964	964	964	0
205	20240913	174800	9207286904	964	964	964	964	0
206	20240913	174700	9207286904	964	964	964	964	0
207	20240913	174600	9207286904	964	964	964	964	0
208	20240913	174500	9207286904	964	964	964	964	0
209	20240913	174400	9207286904	964	964	964	964	0
210	20240913	174300	9207286904	964	964	964	964	0
211	20240913	174200	9207286904	964	964	964	964	0
212	20240913	174100	9207286904	964	964	964	964	43881
213	20240913	174000	9207286904	964	964	964	964	0
214	20240913	173900	9207286904	964	964	964	964	0
215	20240913	173800	9207286904	964	964	964	964	0
216	20240913	173700	9207286904	964	964	964	964	0
217	20240913	173600	9207286904	964	964	964	964	0
218	20240913	173500	9207286904	964	964	964	964	0
219	20240913	173400	9207286904	964	964	964	964	0
220	20240913	173300	9207286904	964	964	964	964	0
221	20240913	173200	9207286904	964	964	964	964	0
222	20240913	173100	9207286904	964	964	964	964	0
223	20240913	173000	9207286904	964	964	964	964	0
224	20240913	172900	9207286904	964	964	964	964	0
225	20240913	172800	9207286904	964	964	964	964	0
226	20240913	172700	9207286904	964	964	964	964	0
227	20240913	172600	9207286904	964	964	964	964	0
228	20240913	172500	9207286904	964	964	964	964	0
229	20240913	172400	9207286904	964	964	964	964	0
230	20240913	172300	9207286904	964	964	964	964	0
231	20240913	172200	9207286904	964	964	964	964	0
232	20240913	172100	9207286904	964	964	964	964	0
233	20240913	172000	9207286904	964	964	964	964	0
234	20240913	171900	9207286904	964	964	964	964	0
235	20240913	171800	9207286904	964	964	964	964	0
236	20240913	171700	9207286904	964	964	964	964	0
237	20240913	171600	9207286904	964	964	964	964	0
238	20240913	171500	9207286904	964	964	964	964	0
239	20240913	171400	9207286904	964	964	964	964	0
240	20240913	171300	9207286904	964	964	964	964	0
241	20240913	171200	9207286904	964	964	964	964	0
242	20240913	171100	9207286904	964	964	964	964	43881
243	20240913	171000	9207286904	964	964	964	964	0
244	20240913	170900	9207286904	964	964	964	964	0
245	20240913	170800	9207286904	964	964	964	964	0
246	20240913	170700	9207286904	964	964	964	964	0
247	20240913	170600	9207286904	964	964	964	964	0
248	20240913	170500	9207286904	964	964	964	964	0
249	20240913	170400	9207286904	964	964	964	964	0
250	20240913	170300	9207286904	964	964	964	964	0
251	20240913	170200	9207286904	964	964	964	964	0
252	20240913	170100	9207286904	964	964	964	964	0
253	20240913	170000	9207286904	964	964	964	964	0
254	20240913	165900	9207286904	964	964	964	964	0
255	20240913	165800	9207286904	964	964	964	964	0
256	20240913	165700	9207286904	964	964	964	964	0
257	20240913	165600	9207286904	964	964	964	964	0
258	20240913	165500	9207286904	964	964	964	964	0
259	20240913	165400	9207286904	964	964	964	964	0
260	20240913	165300	9207286904	964	964	964	964	0
261	20240913	165200	9207286904	964	964	964	964	0
262	20240913	165100	9207286904	964	964	964	964	0
263	20240913	165000	9207286904	964	964	964	964	0
264	20240913	164900	9207286904	964	964	964	964	0
265	20240913	164800	9207286904	964	964	964	964	0
266	20240913	164700	9207286904	964	964	964	964	0
267	20240913	164600	9207286904	964	964	964	964	0
268	20240913	164500	9207286904	964	964	964	964	0
269	20240913	164400	9207286904	964	964	964	964	0
270	20240913	164300	9207286904	964	964	964	964	0
271	20240913	164200	9207286904	964	964	964	964	0
272	20240913	164100	9207286904	964	964	964	964	43881
273	20240913	164000	9207286904	964	964	964	964	0
274	20240913	163900	9207286904	964	964	964	964	0
275	20240913	163800	9207286904	964	964	964	964	0
276	20240913	163700	9207286904	964	964	964	964	0
277	20240913	163600	9207286904	964	964	964	964	0
278	20240913	163500	9207286904	964	964	964	964	0
279	20240913	163400	9207286904	964	964	964	964	0
280	20240913	163300	9207286904	964	964	964	964	0
281	20240913	163200	9207286904	964	964	964	964	0
282	20240913	163100	9207286904	964	964	964	964	0
283	20240913	163000	9207286904	964	964	964	964	0
284	20240913	162900	9207286904	964	964	964	964	0
285	20240913	162800	9207286904	964	964	964	964	0
286	20240913	162700	9207286904	964	964	964	964	0
287	20240913	162600	9207286904	964	964	964	964	0
288	20240913	162500	9207286904	964	964	964	964	0
289	20240913	162400	9207286904	964	964	964	964	0
290	20240913	162300	9207286904	964	964	964	964	0
291	20240913	162200	9207286904	964	964	964	964	0
292	20240913	162100	9207286904	964	964	964	964	0
293	20240913	162000	9207286904	964	964	964	964	0
294	20240913	161900	9207286904	964	964	964	964	0
295	20240913	161800	9207286904	964	964	964	964	0
296	20240913	161700	9207286904	964	964	964	964	0
297	20240913	161600	9207286904	964	964	964	964	0
298	20240913	161500	9207286904	964	964	964	964	0
299	20240913	161400	9207286904	964	964	964	964	0
300	20240913	161300	9207286904	964	964	964	964	0
301	20240913	161200	9207286904	964	964	964	964	0
302	20240913	161100	9207286904	964	964	964	964	43881
303	20240913	161000	9207286904	964	964	964	964	0
304	20240913	160900	9207286904	964	964	964	964	0
305	20240913	160800	9207286904	964	964	964	964	0
306	20240913	160700	9207286904	964	964	964	964	0
307	20240913	160600	9207286904	964	964	964	964	0
308	20240913	160500	9207286904	964	964	964	964	0
309	20240913	160400	9207286904	964	964	964	964	0
310	20240913	160300	9207286904	964	964	964	964	0
311	20240913	160200	9207286904	964	964	964	964	0
312	20240913	160100	9207286904	964	964	964	964	0
313	20240913	160000	9207286904	964	964	964	964	0
314	20240913	155900	9207286904	964	964	964	964	0
315	20240913	155800	9207286904	964	964	964	964	0
316	20240913	155700	9207286904	964	964	964	964	0
317	20240913	155600	9207286904	964	964	964	964	0
318	20240913	155500	9207286904	964	964	964	964	0
319	20240913	155400	9207286904	964	964	964	964	0
320	20240913	155300	9207286904	964	964	964	964	0
321	20240913	155200	9207286904	964	964	964	964	0
322	20240913	155100	9207286904	964	964	964	964	0
323	20240913	155000	9207286904	964	964	964	964	0
324	20240913	154900	9207286904	964	964	964	964	0
325	20240913	154800	9207286904	964	964	964	964	0
326	20240913	154700	9207286904	964	964	964	964	0
327	20240913	154600	9207286904	964	964	964	964	0
328	20240913	154500	9207286904	964	964	964	964	0
329	20240913	154400	9207286904	964	964	964	964	0
330	20240913	154300	9207286904	964	964	964	964	0
331	20240913	154200	9207286904	964	964	964	964	0
332	20240913	154100	9207286904	964	964	964	964	43881
333	20240913	154000	9207286904	964	964	964	964	0
334	20240913	153900	9207286904	964	964	964	964	0
335	20240913	153800	9207286904	964	964	964	964	0
336	20240913	153700	9207286904	964	964	964	964	0
337	20240913	153600	9207286904	964	964	964	964	0
338	20240913	153500	9207286904	964	964	964	964	0
339	20240913	153400	9207286904	964	964	964	964	0
340	20240913	153300	9207286904	964	964	964	964	0
341	20240913	153200	9207286904	964	964	964	964	0
342	20240913	153100	9207286904	964	964	964	964	0
343	20240913	153000	9207286904	964	964	964	964	43881
344	20240913	152900	9164985620	972	972	972	972	0
345	20240913	152800	9164985620	972	972	972	972	0
346	20240913	152700	9164985620	972	972	972	972	0
347	20240913	152600	9164985620	972	972	972	972	0
348	20240913	152500	9164985620	972	972	972	972	0
349	20240913	152400	9164985620	972	972	972	972	0
350	20240913	152300	9164985620	972	972	972	972	0
351	20240913	152200	9164985620	972	972	972	972	0
352	20240913	152100	9164985620	972	972	972	972	0
353	20240913	152000	9164985620	972	972	972	972	0
354	20240913	151900	9164985620	972	975	975	969	25896
355	20240913	151800	9139826004	976	978	982	976	9634
356	20240913	151700	9130391942	977	982	983	976	3989
357	20240913	151600	9126495694	975	982	989	975	5961
358	20240913	151500	9120674406	982	986	989	976	16462
359	20240913	151400	9104499298	992	984	992	982	20283
360	20240913	151300	9084556686	983	992	992	981	17194
361	20240913	151200	9067607249	992	996	996	992	20377
362	20240913	151100	9047348672	996	998	1002	995	12859
363	20240913	151000	9034541703	998	998	999	996	8596
364	20240913	150900	9025966098	999	1001	1001	998	5259
365	20240913	150800	9020713806	1001	1001	1001	1001	267
366	20240913	150700	9020446539	1002	1002	1002	999	4531
367	20240913	150600	9015913346	1002	1001	1002	999	3037
368	20240913	150500	9012876531	1002	1008	1008	1000	25154
369	20240913	150400	8987676192	1008	1013	1013	1008	15286
370	20240913	150300	8972227403	1014	1015	1015	1014	3278
371	20240913	150200	8968900343	1015	1017	1017	1015	161
372	20240913	150100	8968736684	1021	1020	1022	1020	6141
373	20240913	150000	8962466066	1020	1020	1025	1013	5048
374	20240913	145900	8957304270	1021	1013	1021	1008	36739
375	20240913	145800	8920099264	1014	1019	1019	1014	7053
376	20240913	145700	8912929935	1017	1016	1019	1016	6152
377	20240913	145600	8906672812	1016	1014	1016	1014	3861
378	20240913	145500	8902750038	1016	1015	1016	1013	6407
379	20240913	145400	8896254553	1014	1017	1017	1014	845
380	20240913	145300	8895395781	1017	1017	1017	1014	2400
381	20240913	145200	8892958695	1017	1012	1017	1012	1630
382	20240913	145100	8891301597	1014	1011	1014	1009	7616
383	20240913	145000	8883607844	1010	1014	1017	1010	10180
384	20240913	144900	8873300375	1013	1017	1019	1013	2071
385	20240913	144800	8871195061	1014	1014	1018	1013	2251
386	20240913	144700	8868913740	1015	1018	1019	1015	13391
387	20240913	144600	8855316996	1019	1018	1020	1016	9854
388	20240913	144500	8845295531	1021	1020	1021	1017	3081
389	20240913	144400	8842159716	1020	1016	1022	1016	3188
390	20240913	144300	8838913100	1023	1010	1028	1010	12273
391	20240913	144200	8826436536	1010	1002	1014	1000	19152
392	20240913	144100	8807195860	999	1006	1010	999	18901
393	20240913	144000	8788241558	1006	1016	1018	1006	11694
394	20240913	143900	8776437123	1011	1007	1017	1007	7206
395	20240913	143800	8769148131	1007	1022	1022	1000	58890
396	20240913	143700	8709569831	1022	1025	1028	1022	11267
397	20240913	143600	8698016892	1028	1025	1028	1021	16815
398	20240913	143500	8680809467	1029	1023	1031	1023	18395
399	20240913	143400	8661925910	1023	1019	1027	1018	40522
400	20240913	143300	8620535857	1018	1011	1021	1000	64408
401	20240913	143200	8555580554	1017	1060	1060	1008	155028
402	20240913	143100	8396314645	1056	1074	1074	1056	37509
403	20240913	143000	8356297490	1073	1073	1075	1073	6441
404	20240913	142900	8349379405	1074	1078	1079	1073	12846
405	20240913	142800	8335558337	1076	1083	1083	1076	18745
406	20240913	142700	8315322184	1083	1071	1085	1067	55515
407	20240913	142600	8255361331	1067	1067	1074	1063	22041
408	20240913	142500	8231862186	1068	1080	1080	1065	62573
409	20240913	142400	8164744247	1077	1080	1086	1073	54830
410	20240913	142300	8105461232	1074	1086	1091	1072	55146
411	20240913	142200	8045709866	1091	1030	1099	1028	210128
412	20240913	142100	7821061274	1028	1035	1035	1028	570
413	20240913	142000	7820473214	1035	1030	1036	1030	321
414	20240913	141900	7820141022	1028	1033	1033	1028	3296
415	20240913	141800	7816751156	1036	1033	1036	1033	11
416	20240913	141700	7816739781	1033	1037	1037	1032	139
417	20240913	141600	7816595792	1037	1037	1037	1037	4
418	20240913	141500	7816591644	1037	1038	1038	1037	399
419	20240913	141400	7816177752	1038	1038	1038	1038	863
420	20240913	141300	7815281958	1038	1038	1038	1038	10
421	20240913	141200	7815271578	1039	1039	1039	1039	0
422	20240913	141100	7815271578	1039	1037	1039	1037	7593
423	20240913	141000	7807382949	1039	1039	1039	1039	0
424	20240913	140900	7807382949	1039	1036	1039	1031	1903
425	20240913	140800	7805406668	1036	1033	1036	1028	10655
426	20240913	140700	7794429282	1038	1039	1039	1038	73
427	20240913	140600	7794353507	1033	1033	1039	1033	801
428	20240913	140500	7793522706	1033	1033	1038	1033	2522
429	20240913	140400	7790917475	1033	1034	1039	1033	2023
430	20240913	140300	7788827376	1039	1039	1039	1034	431
431	20240913	140200	7788381712	1033	1039	1040	1033	7448
432	20240913	140100	7780646342	1040	1040	1040	1040	1988
433	20240913	140000	7778578822	1039	1040	1040	1039	3882
434	20240913	135900	7774545419	1039	1042	1042	1039	4918
435	20240913	135800	7769425229	1042	1046	1046	1041	959
436	20240913	135700	7768422720	1055	1050	1056	1046	5423
437	20240913	135600	7762725847	1052	1054	1058	1050	5000
438	20240913	135500	7757446135	1050	1049	1055	1049	7251
439	20240913	135400	7749825142	1051	1052	1052	1046	1009
440	20240913	135300	7748764683	1052	1043	1052	1041	18015
441	20240913	135200	7729855415	1043	1034	1043	1034	3883
442	20240913	135100	7725820155	1033	1030	1033	1030	991
443	20240913	135000	7724798405	1029	1028	1029	1028	2885
444	20240913	134900	7721832022	1028	1025	1028	1024	2697
445	20240913	134800	7719069518	1028	1027	1028	1023	1076
446	20240913	134700	7717967686	1023	1024	1024	1023	611
447	20240913	134600	7717342629	1023	1026	1026	1022	5918
448	20240913	134500	7711286695	1025	1025	1030	1024	500
449	20240913	134400	7710774191	1025	1030	1030	1025	4289
450	20240913	134300	7706363959	1029	1034	1035	1028	6470
451	20240913	134200	7699709176	1035	1034	1035	1027	3129
452	20240913	134100	7696495548	1034	1031	1034	1025	16980
453	20240913	134000	7679065940	1031	1035	1035	1031	34
454	20240913	133900	7679030874	1031	1032	1032	1031	1709
455	20240913	133800	7677268737	1031	1031	1036	1031	590
456	20240913	133700	7676660437	1031	1033	1033	1031	2762
457	20240913	133600	7673810605	1033	1037	1038	1033	1996
458	20240913	133500	7671740788	1037	1032	1037	1032	1392
459	20240913	133400	7670303303	1032	1033	1036	1032	11304
460	20240913	133300	7658637565	1037	1031	1037	1031	1961
461	20240913	133200	7656613007	1031	1024	1033	1024	897
462	20240913	133100	7655692647	1023	1024	1024	1022	4619
463	20240913	133000	7650965131	1024	1028	1028	1022	2940
464	20240913	132900	7647958060	1023	1025	1028	1023	2775
465	20240913	132800	7645115877	1024	1032	1032	1023	9051
466	20240913	132700	7635799907	1030	1030	1031	1030	1969
467	20240913	132600	7633771629	1030	1033	1034	1030	11317
468	20240913	132500	7622089610	1034	1035	1036	1033	26018
469	20240913	132400	7595160508	1035	1035	1038	1033	1915
470	20240913	132300	7593178024	1035	1038	1039	1034	5135
471	20240913	132200	7587856855	1038	1040	1040	1037	8433
472	20240913	132100	7579105407	1040	1042	1042	1040	4385
473	20240913	132000	7574543009	1042	1043	1047	1041	1932
474	20240913	131900	7572530960	1043	1044	1044	1041	33385
475	20240913	131800	7537754194	1043	1047	1047	1043	5340
476	20240913	131700	7532179549	1047	1051	1052	1047	90
477	20240913	131600	7532085008	1052	1051	1052	1045	2170
478	20240913	131500	7529806698	1052	1054	1054	1045	1937
479	20240913	131400	7527776728	1053	1051	1054	1051	8338
480	20240913	131300	7519002033	1050	1044	1050	1044	3901
481	20240913	131200	7514915729	1043	1041	1045	1041	5532
482	20240913	131100	7509152574	1045	1039	1045	1039	540
483	20240913	131000	7508588381	1036	1037	1041	1036	1791
484	20240913	130900	7506732033	1037	1034	1050	1034	5715
485	20240913	130800	7500787211	1035	1041	1041	1035	16413
486	20240913	130700	7483769278	1044	1043	1044	1039	12167
487	20240913	130600	7471116210	1041	1042	1044	1041	6998
488	20240913	130500	7463828150	1042	1043	1043	1041	1372
489	20240913	130400	7462399048	1041	1048	1048	1040	8754
490	20240913	130300	7453276843	1045	1052	1052	1045	15116
491	20240913	130200	7437412968	1052	1053	1054	1052	4365
492	20240913	130100	7432813464	1050	1041	1057	1041	10196
493	20240913	130000	7422123590	1042	1040	1046	1039	2494
494	20240913	125900	7419527177	1040	1045	1046	1039	12929
495	20240913	125800	7406074119	1046	1040	1050	1039	10438
496	20240913	125700	7395198872	1039	1047	1048	1039	20254
497	20240913	125600	7374065719	1047	1050	1055	1047	16627
498	20240913	125500	7356626927	1055	1063	1063	1044	45491
499	20240913	125400	7308725640	1068	1066	1069	1062	11367
500	20240913	125300	7296639325	1066	1077	1077	1062	16672
501	20240913	125200	7278848136	1075	1076	1085	1074	63627
502	20240913	125100	7209955473	1080	1073	1080	1073	4850
503	20240913	125000	7204738223	1079	1078	1080	1073	6281
504	20240913	124900	7197968551	1078	1078	1080	1073	2108
505	20240913	124800	7195696187	1078	1079	1081	1073	2280
506	20240913	124700	7193243275	1071	1073	1080	1069	7504
507	20240913	124600	7185154361	1067	1079	1079	1067	7694
508	20240913	124500	7176923245	1080	1072	1080	1068	40679
509	20240913	124400	7133018591	1072	1069	1072	1067	5165
510	20240913	124300	7127496682	1069	1072	1072	1068	3481
511	20240913	124200	7123776252	1067	1079	1080	1067	14470
512	20240913	124100	7108257918	1079	1077	1082	1075	11209
513	20240913	124000	7096174925	1077	1077	1083	1073	23946
514	20240913	123900	7070379291	1080	1085	1094	1066	66671
515	20240913	123800	6998059121	1085	1056	1085	1055	34761
516	20240913	123700	6960710913	1056	1056	1056	1050	10417
517	20240913	123600	6949754262	1050	1050	1052	1046	8222
518	20240913	123500	6941126788	1050	1051	1051	1045	5346
519	20240913	123400	6935530112	1051	1052	1053	1047	5037
520	20240913	123300	6930248209	1053	1053	1056	1053	4387
521	20240913	123200	6925627450	1053	1049	1058	1048	27366
522	20240913	123100	6896887923	1048	1050	1059	1047	25615
523	20240913	123000	6870013578	1049	1068	1070	1049	37350
524	20240913	122900	6830327284	1068	1074	1074	1068	22219
525	20240913	122800	6806519947	1073	1075	1079	1071	18008
526	20240913	122700	6787165893	1075	1067	1081	1065	43302
527	20240913	122600	6740595024	1067	1055	1075	1055	57337
528	20240913	122500	6679382293	1063	1060	1063	1052	12049
529	20240913	122400	6666621888	1060	1055	1060	1044	6813
530	20240913	122300	6659478327	1055	1054	1063	1054	2809
531	20240913	122200	6656503147	1046	1055	1055	1044	1293
532	20240913	122100	6655151177	1046	1043	1055	1042	6515
533	20240913	122000	6648323159	1043	1055	1055	1042	16849
534	20240913	121900	6630658140	1055	1060	1063	1055	9446
535	20240913	121800	6620674988	1060	1063	1063	1054	14014
536	20240913	121700	6605836618	1063	1061	1070	1056	19904
537	20240913	121600	6584677038	1061	1047	1076	1044	133761
538	20240913	121500	6442825534	1043	1031	1047	1030	7804
539	20240913	121400	6434733936	1030	1031	1035	1030	206
540	20240913	121300	6434520751	1035	1030	1035	1029	1376
541	20240913	121200	6433099848	1030	1034	1035	1028	510
542	20240913	121100	6432574851	1035	1029	1035	1026	7743
543	20240913	121000	6424585723	1026	1026	1029	1026	5632
544	20240913	120900	6418804836	1026	1024	1026	1024	717
545	20240913	120800	6418069823	1025	1025	1025	1025	762
546	20240913	120700	6417288773	1025	1024	1025	1023	3136
547	20240913	120600	6414078973	1025	1024	1025	1023	2557
548	20240913	120500	6411461088	1024	1025	1025	1024	210
549	20240913	120400	6411245958	1019	1019	1019	1019	0
550	20240913	120300	6411245958	1019	1020	1021	1019	881
551	20240913	120200	6410347420	1025	1023	1025	1020	203
552	20240913	120100	6410139999	1025	1025	1027	1020	2621
553	20240913	120000	6407457637	1025	1025	1027	1025	1080
554	20240913	115900	6406350470	1025	1023	1027	1020	2734
555	20240913	115800	6403552451	1023	1026	1026	1023	3091
556	20240913	115700	6400381184	1026	1023	1026	1023	1460
557	20240913	115600	6398884216	1019	1018	1019	1017	117
558	20240913	115500	6398765012	1017	1013	1017	1012	4830
559	20240913	115400	6393872588	1013	1022	1026	1012	10079
560	20240913	115300	6383635090	1021	1027	1027	1020	13145
561	20240913	115200	6370191925	1037	1037	1037	1023	12884
562	20240913	115100	6356946945	1037	1043	1043	1032	8384
563	20240913	115000	6348261322	1043	1047	1047	1039	4694
564	20240913	114900	6343371911	1048	1049	1049	1048	693
565	20240913	114800	6342645646	1049	1047	1049	1042	5554
566	20240913	114700	6336820301	1040	1048	1050	1037	9220
567	20240913	114600	6327165480	1048	1045	1048	1043	12608
568	20240913	114500	6313971330	1042	1039	1044	1037	7055
569	20240913	114400	6306627263	1039	1036	1039	1036	1430
570	20240913	114300	6305145376	1036	1041	1041	1035	11741
571	20240913	114200	6292935130	1041	1043	1044	1041	4204
572	20240913	114100	6288548224	1044	1045	1045	1040	2722
573	20240913	114000	6285710659	1045	1035	1045	1035	31049
574	20240913	113900	6253396714	1035	1036	1039	1035	19601
575	20240913	113800	6233066920	1035	1036	1040	1035	8943
576	20240913	113700	6223800453	1035	1038	1040	1035	9757
577	20240913	113600	6213687158	1038	1038	1042	1035	12704
578	20240913	113500	6200491725	1040	1023	1040	1023	19136
579	20240913	113400	6180755974	1021	1015	1023	1015	5970
580	20240913	113300	6174663141	1015	1021	1021	1015	5891
581	20240913	113200	6168681796	1021	1019	1023	1016	664
582	20240913	113100	6168004412	1020	1016	1020	1016	5396
583	20240913	113000	6162518166	1021	1012	1023	1012	8068
584	20240913	112900	6154329065	1012	1007	1012	1007	807
585	20240913	112800	6153514448	1012	1006	1012	1004	3447
586	20240913	112700	6150050004	1006	1004	1008	1004	8059
587	20240913	112600	6141950141	1005	1006	1006	1001	12519
588	20240913	112500	6129387727	1007	1010	1010	1007	34660
589	20240913	112400	6094416360	1010	1013	1013	1010	2109
590	20240913	112300	6092284239	1008	1007	1014	1006	28889
591	20240913	112200	6063182540	1007	1015	1015	1003	20776
592	20240913	112100	6042258836	1015	1012	1016	1010	28206
593	20240913	112000	6013731228	1012	1023	1023	1011	13143
594	20240913	111900	6000393973	1023	1026	1028	1020	9239
595	20240913	111800	5990931254	1026	1028	1029	1024	1701
596	20240913	111700	5989183436	1028	1025	1029	1024	11223
597	20240913	111600	5977684378	1025	1028	1028	1019	4916
598	20240913	111500	5972663693	1028	1024	1028	1020	3470
599	20240913	111400	5969118308	1024	1024	1031	1020	12014
600	20240913	111300	5956840487	1024	1031	1032	1020	23702
601	20240913	111200	5932529377	1030	1034	1034	1030	13551
602	20240913	111100	5918551556	1034	1042	1042	1031	14777
603	20240913	111000	5903266508	1042	1042	1044	1037	37307
604	20240913	110900	5864397157	1041	1030	1045	1030	21227
605	20240913	110800	5842353220	1034	1036	1036	1027	1297
606	20240913	110700	5841014980	1035	1027	1035	1022	23184
607	20240913	110600	5817247867	1027	1035	1036	1026	12151
608	20240913	110500	5804710685	1043	1046	1046	1034	20364
609	20240913	110400	5783527279	1046	1042	1046	1037	10471
610	20240913	110300	5772604123	1040	1036	1042	1032	7248
611	20240913	110200	5765096101	1038	1040	1043	1035	18069
612	20240913	110100	5746348733	1039	1044	1050	1039	14721
613	20240913	110000	5731011738	1044	1049	1055	1037	22509
614	20240913	105900	5707444028	1043	1039	1054	1026	40977
615	20240913	105800	5665099326	1035	1040	1042	1033	13718
616	20240913	105700	5650906914	1042	1041	1044	1032	47657
617	20240913	105600	5601504502	1041	1044	1055	1041	55176
618	20240913	105500	5543797261	1045	1056	1056	1043	53855
619	20240913	105400	5487352408	1056	1063	1064	1055	18176
620	20240913	105300	5468104173	1064	1067	1067	1062	12048
621	20240913	105200	5455279233	1067	1061	1067	1058	40506
622	20240913	105100	5412372366	1060	1064	1069	1060	21883
623	20240913	105000	5389104085	1060	1075	1076	1052	96052
624	20240913	104900	5287117197	1075	1095	1101	1068	119864
625	20240913	104800	5157203448	1101	1098	1103	1091	30018
626	20240913	104700	5124317656	1097	1102	1109	1096	55207
627	20240913	104600	5063324011	1100	1088	1102	1087	64620
628	20240913	104500	4992372127	1087	1098	1100	1087	23437
629	20240913	104400	4966750989	1100	1089	1100	1084	33320
630	20240913	104300	4930391575	1084	1102	1103	1075	61497
631	20240913	104200	4863057094	1103	1100	1107	1100	33882
632	20240913	104100	4825686921	1102	1107	1110	1096	62228
633	20240913	104000	4756905703	1105	1096	1110	1087	93149
634	20240913	103900	4654093469	1095	1085	1108	1085	158826
635	20240913	103800	4479722140	1090	1075	1095	1075	86869
636	20240913	103700	4385480218	1078	1083	1085	1071	37783
637	20240913	103600	4344735837	1083	1089	1103	1070	206848
638	20240913	103500	4119918951	1090	1072	1090	1065	68346
639	20240913	103400	4046156548	1065	1067	1074	1064	23985
640	20240913	103300	4020548658	1074	1060	1078	1055	81196
641	20240913	103200	3933923693	1060	1072	1073	1055	48374
642	20240913	103100	3882499269	1070	1067	1080	1067	36128
643	20240913	103000	3843768479	1070	1079	1080	1066	69888
644	20240913	102900	3769112879	1072	1076	1083	1053	81504
645	20240913	102800	3681730554	1075	1083	1099	1075	131777
646	20240913	102700	3538779188	1078	1074	1121	1045	344146
647	20240913	102600	3162939076	1074	1004	1075	1004	325319
648	20240913	102500	2821810176	1028	977	1028	970	88861
649	20240913	102400	2732908722	977	976	978	971	15079
650	20240913	102300	2718179298	971	976	976	970	478
651	20240913	102200	2717714142	970	977	977	970	1322
652	20240913	102100	2716431524	978	978	978	978	5175
653	20240913	102000	2711370374	981	980	981	980	1990
654	20240913	101900	2709419621	979	968	979	968	9643
655	20240913	101800	2699980982	967	979	979	967	3961
656	20240913	101700	2696109283	979	978	980	977	3865
657	20240913	101600	2692325601	978	970	978	970	3341
658	20240913	101500	2689064916	971	964	971	962	10196
659	20240913	101400	2679205647	962	960	964	960	20968
660	20240913	101300	2659057637	960	972	973	960	21381
661	20240913	101200	2638452134	972	981	981	972	21852
662	20240913	101100	2617100677	980	983	983	980	5634
663	20240913	101000	2611576559	982	983	983	982	575
664	20240913	100900	2611011857	983	983	983	983	295
665	20240913	100800	2610721872	987	982	987	982	134
666	20240913	100700	2610589719	981	983	987	981	6748
667	20240913	100600	2603943085	980	994	994	980	20110
668	20240913	100500	2584187886	994	987	994	987	2687
669	20240913	100400	2581533795	993	987	993	987	7745
670	20240913	100300	2573850834	987	993	993	986	800
671	20240913	100200	2573059628	985	994	994	985	5144
672	20240913	100100	2567975482	995	989	995	986	3389
673	20240913	100000	2564619437	989	986	989	984	2633
674	20240913	095900	2562021988	984	982	984	982	944
675	20240913	095800	2561093103	983	983	984	983	1374
676	20240913	095700	2559741163	980	981	981	980	15445
677	20240913	095600	2544601463	981	980	981	980	6540
678	20240913	095500	2538187556	980	985	985	979	10090
679	20240913	095400	2528284065	985	984	985	984	8180
680	20240913	095300	2520234695	986	987	988	986	2045
681	20240913	095200	2518216857	988	987	990	983	16601
682	20240913	095100	2501815816	987	986	990	981	13042
683	20240913	095000	2488926112	980	990	990	980	36345
684	20240913	094900	2453255935	990	991	991	980	41138
685	20240913	094800	2412666413	991	993	993	990	17631
686	20240913	094700	2395192839	993	995	995	992	10109
687	20240913	094600	2385151319	995	1001	1001	995	18061
688	20240913	094500	2367135975	1002	1001	1004	999	6334
689	20240913	094400	2360794188	1001	1004	1005	1001	2941
690	20240913	094300	2357840782	1004	999	1005	995	31672
691	20240913	094200	2326226593	999	1004	1005	999	36561
692	20240913	094100	2289625713	1004	1012	1012	1004	21508
693	20240913	094000	2267975648	1012	1015	1015	1008	6256
694	20240913	093900	2261660084	1016	1018	1018	1008	32107
695	20240913	093800	2229174600	1018	1019	1019	1015	2837
696	20240913	093700	2226293507	1019	1012	1019	1012	2390
697	20240913	093600	2223868163	1012	1019	1019	1010	14638
698	20240913	093500	2209049050	1018	1021	1022	1018	7774
699	20240913	093400	2201131899	1021	1015	1022	1012	25821
700	20240913	093300	2174832236	1017	1017	1017	1014	1137
701	20240913	093200	2173678700	1015	1015	1015	1014	3344
702	20240913	093100	2170284970	1015	1013	1015	1013	5197
703	20240913	093000	2165012427	1013	1011	1014	1010	5907
704	20240913	092900	2159034858	1014	1011	1016	1009	4739
705	20240913	092800	2154245270	1010	1007	1011	1007	7131
706	20240913	092700	2147053389	1007	1012	1012	1006	26784
707	20240913	092600	2120070771	1013	1018	1018	1012	15941
708	20240913	092500	2103923588	1019	1020	1022	1014	7710
709	20240913	092400	2096072290	1022	1014	1022	1014	5930
710	20240913	092300	2090032318	1014	1010	1014	1010	19159
711	20240913	092200	2070653478	1010	1017	1018	1010	24837
712	20240913	092100	2045538626	1017	1023	1023	1010	44554
713	20240913	092000	2000343174	1019	1012	1024	1011	37441
714	20240913	091900	1962440624	1011	1019	1019	1011	84919
715	20240913	091800	1876481996	1019	1018	1020	1013	18071
716	20240913	091700	1858087437	1018	1014	1020	1012	35618
717	20240913	091600	1821960328	1014	1019	1023	1014	20051
718	20240913	091500	1801550502	1024	1028	1028	1018	52788
719	20240913	091400	1747563675	1028	1028	1033	1027	19977
720	20240913	091300	1727017994	1033	1036	1036	1022	55189
721	20240913	091200	1670359323	1037	1041	1043	1035	35987
722	20240913	091100	1633021822	1043	1044	1045	1035	37090
723	20240913	091000	1594470796	1044	1035	1050	1035	30494
724	20240913	090900	1562715588	1036	1049	1059	1024	164503
725	20240913	090800	1392649684	1056	1069	1069	1035	157489
726	20240913	090700	1227208506	1069	1033	1079	1032	246664
727	20240913	090600	965995983	1040	1041	1051	1025	170091
728	20240913	090500	788955484	1043	1056	1056	1043	99040
729	20240913	090400	684493940	1064	1064	1064	1064	0
730	20240913	090300	684493940	1064	1082	1095	1064	129246
731	20240913	090200	544575555	1082	1180	1180	1080	470588
732	20240913	090100	0	930	930	930	930	0
733	20240913	090000	0	930	930	930	930	0