KissMeData/013700/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	185700	23415853	1330	1330	1330	1330	1617
3	20240910	185600	23415853	1330	1330	1330	1330	0
4	20240910	185500	23415853	1330	1330	1330	1330	0
5	20240910	185400	23415853	1330	1330	1330	1330	0
6	20240910	185300	23415853	1330	1330	1330	1330	0
7	20240910	185200	23415853	1330	1330	1330	1330	0
8	20240910	185100	23415853	1330	1330	1330	1330	0
9	20240910	185000	23415853	1330	1330	1330	1330	0
10	20240910	184900	23415853	1330	1330	1330	1330	0
11	20240910	184800	23415853	1330	1330	1330	1330	0
12	20240910	184700	23415853	1330	1330	1330	1330	0
13	20240910	184600	23415853	1330	1330	1330	1330	0
14	20240910	184500	23415853	1330	1330	1330	1330	0
15	20240910	184400	23415853	1330	1330	1330	1330	0
16	20240910	184300	23415853	1330	1330	1330	1330	0
17	20240910	184200	23415853	1330	1330	1330	1330	0
18	20240910	184100	23415853	1330	1330	1330	1330	0
19	20240910	184000	23415853	1330	1330	1330	1330	0
20	20240910	183900	23415853	1330	1330	1330	1330	0
21	20240910	183800	23415853	1330	1330	1330	1330	0
22	20240910	183700	23415853	1330	1330	1330	1330	0
23	20240910	183600	23415853	1330	1330	1330	1330	0
24	20240910	183500	23415853	1330	1330	1330	1330	0
25	20240910	183400	23415853	1330	1330	1330	1330	0
26	20240910	183300	23415853	1330	1330	1330	1330	0
27	20240910	183200	23415853	1330	1330	1330	1330	0
28	20240910	183100	23415853	1330	1330	1330	1330	0
29	20240910	183000	23415853	1330	1330	1330	1330	0
30	20240910	182900	23415853	1330	1330	1330	1330	0
31	20240910	182800	23415853	1330	1330	1330	1330	0
32	20240910	182700	23415853	1330	1330	1330	1330	1617
33	20240910	182600	23415853	1330	1330	1330	1330	0
34	20240910	182500	23415853	1330	1330	1330	1330	0
35	20240910	182400	23415853	1330	1330	1330	1330	0
36	20240910	182300	23415853	1330	1330	1330	1330	0
37	20240910	182200	23415853	1330	1330	1330	1330	0
38	20240910	182100	23415853	1330	1330	1330	1330	0
39	20240910	182000	23415853	1330	1330	1330	1330	0
40	20240910	181900	23415853	1330	1330	1330	1330	0
41	20240910	181800	23415853	1330	1330	1330	1330	0
42	20240910	181700	23415853	1330	1330	1330	1330	0
43	20240910	181600	23415853	1330	1330	1330	1330	0
44	20240910	181500	23415853	1330	1330	1330	1330	0
45	20240910	181400	23415853	1330	1330	1330	1330	0
46	20240910	181300	23415853	1330	1330	1330	1330	0
47	20240910	181200	23415853	1330	1330	1330	1330	0
48	20240910	181100	23415853	1330	1330	1330	1330	0
49	20240910	181000	23415853	1330	1330	1330	1330	0
50	20240910	180900	23415853	1330	1330	1330	1330	0
51	20240910	180800	23415853	1330	1330	1330	1330	0
52	20240910	180700	23415853	1330	1330	1330	1330	0
53	20240910	180600	23415853	1330	1330	1330	1330	0
54	20240910	180500	23415853	1330	1330	1330	1330	0
55	20240910	180400	23415853	1330	1330	1330	1330	0
56	20240910	180300	23415853	1330	1330	1330	1330	0
57	20240910	180200	23415853	1330	1330	1330	1330	0
58	20240910	180100	23415853	1330	1330	1330	1330	0
59	20240910	180000	23415853	1330	1330	1330	1330	0
60	20240910	175900	23415853	1330	1330	1330	1330	0
61	20240910	175800	23415853	1330	1330	1330	1330	0
62	20240910	175700	23415853	1330	1330	1330	1330	1617
63	20240910	175600	23415853	1330	1330	1330	1330	0
64	20240910	175500	23415853	1330	1330	1330	1330	0
65	20240910	175400	23415853	1330	1330	1330	1330	0
66	20240910	175300	23415853	1330	1330	1330	1330	0
67	20240910	175200	23415853	1330	1330	1330	1330	0
68	20240910	175100	23415853	1330	1330	1330	1330	0
69	20240910	175000	23415853	1330	1330	1330	1330	0
70	20240910	174900	23415853	1330	1330	1330	1330	0
71	20240910	174800	23415853	1330	1330	1330	1330	0
72	20240910	174700	23415853	1330	1330	1330	1330	0
73	20240910	174600	23415853	1330	1330	1330	1330	0
74	20240910	174500	23415853	1330	1330	1330	1330	0
75	20240910	174400	23415853	1330	1330	1330	1330	0
76	20240910	174300	23415853	1330	1330	1330	1330	0
77	20240910	174200	23415853	1330	1330	1330	1330	0
78	20240910	174100	23415853	1330	1330	1330	1330	0
79	20240910	174000	23415853	1330	1330	1330	1330	0
80	20240910	173900	23415853	1330	1330	1330	1330	0
81	20240910	173800	23415853	1330	1330	1330	1330	0
82	20240910	173700	23415853	1330	1330	1330	1330	0
83	20240910	173600	23415853	1330	1330	1330	1330	0
84	20240910	173500	23415853	1330	1330	1330	1330	0
85	20240910	173400	23415853	1330	1330	1330	1330	0
86	20240910	173300	23415853	1330	1330	1330	1330	0
87	20240910	173200	23415853	1330	1330	1330	1330	0
88	20240910	173100	23415853	1330	1330	1330	1330	0
89	20240910	173000	23415853	1330	1330	1330	1330	0
90	20240910	172900	23415853	1330	1330	1330	1330	0
91	20240910	172800	23415853	1330	1330	1330	1330	0
92	20240910	172700	23415853	1330	1330	1330	1330	1617
93	20240910	172600	23415853	1330	1330	1330	1330	0
94	20240910	172500	23415853	1330	1330	1330	1330	0
95	20240910	172400	23415853	1330	1330	1330	1330	0
96	20240910	172300	23415853	1330	1330	1330	1330	0
97	20240910	172200	23415853	1330	1330	1330	1330	0
98	20240910	172100	23415853	1330	1330	1330	1330	0
99	20240910	172000	23415853	1330	1330	1330	1330	0
100	20240910	171900	23415853	1330	1330	1330	1330	0
101	20240910	171800	23415853	1330	1330	1330	1330	0
102	20240910	171700	23415853	1330	1330	1330	1330	0
103	20240910	171600	23415853	1330	1330	1330	1330	0
104	20240910	171500	23415853	1330	1330	1330	1330	0
105	20240910	171400	23415853	1330	1330	1330	1330	0
106	20240910	171300	23415853	1330	1330	1330	1330	0
107	20240910	171200	23415853	1330	1330	1330	1330	0
108	20240910	171100	23415853	1330	1330	1330	1330	0
109	20240910	171000	23415853	1330	1330	1330	1330	0
110	20240910	170900	23415853	1330	1330	1330	1330	0
111	20240910	170800	23415853	1330	1330	1330	1330	0
112	20240910	170700	23415853	1330	1330	1330	1330	0
113	20240910	170600	23415853	1330	1330	1330	1330	0
114	20240910	170500	23415853	1330	1330	1330	1330	0
115	20240910	170400	23415853	1330	1330	1330	1330	0
116	20240910	170300	23415853	1330	1330	1330	1330	0
117	20240910	170200	23415853	1330	1330	1330	1330	0
118	20240910	170100	23415853	1330	1330	1330	1330	0
119	20240910	170000	23415853	1330	1330	1330	1330	0
120	20240910	165900	23415853	1330	1330	1330	1330	0
121	20240910	165800	23415853	1330	1330	1330	1330	0
122	20240910	165700	23415853	1330	1330	1330	1330	1617
123	20240910	165600	23415853	1330	1330	1330	1330	0
124	20240910	165500	23415853	1330	1330	1330	1330	0
125	20240910	165400	23415853	1330	1330	1330	1330	0
126	20240910	165300	23415853	1330	1330	1330	1330	0
127	20240910	165200	23415853	1330	1330	1330	1330	0
128	20240910	165100	23415853	1330	1330	1330	1330	0
129	20240910	165000	23415853	1330	1330	1330	1330	0
130	20240910	164900	23415853	1330	1330	1330	1330	0
131	20240910	164800	23415853	1330	1330	1330	1330	0
132	20240910	164700	23415853	1330	1330	1330	1330	0
133	20240910	164600	23415853	1330	1330	1330	1330	0
134	20240910	164500	23415853	1330	1330	1330	1330	0
135	20240910	164400	23415853	1330	1330	1330	1330	0
136	20240910	164300	23415853	1330	1330	1330	1330	0
137	20240910	164200	23415853	1330	1330	1330	1330	0
138	20240910	164100	23415853	1330	1330	1330	1330	0
139	20240910	164000	23415853	1330	1330	1330	1330	0
140	20240910	163900	23415853	1330	1330	1330	1330	0
141	20240910	163800	23415853	1330	1330	1330	1330	0
142	20240910	163700	23415853	1330	1330	1330	1330	0
143	20240910	163600	23415853	1330	1330	1330	1330	0
144	20240910	163500	23415853	1330	1330	1330	1330	0
145	20240910	163400	23415853	1330	1330	1330	1330	0
146	20240910	163300	23415853	1330	1330	1330	1330	0
147	20240910	163200	23415853	1330	1330	1330	1330	0
148	20240910	163100	23415853	1330	1330	1330	1330	0
149	20240910	163000	23415853	1330	1330	1330	1330	0
150	20240910	162900	23415853	1330	1330	1330	1330	0
151	20240910	162800	23415853	1330	1330	1330	1330	0
152	20240910	162700	23415853	1330	1330	1330	1330	1617
153	20240910	162600	23415853	1330	1330	1330	1330	0
154	20240910	162500	23415853	1330	1330	1330	1330	0
155	20240910	162400	23415853	1330	1330	1330	1330	0
156	20240910	162300	23415853	1330	1330	1330	1330	0
157	20240910	162200	23415853	1330	1330	1330	1330	0
158	20240910	162100	23415853	1330	1330	1330	1330	0
159	20240910	162000	23415853	1330	1330	1330	1330	0
160	20240910	161900	23415853	1330	1330	1330	1330	0
161	20240910	161800	23415853	1330	1330	1330	1330	0
162	20240910	161700	23415853	1330	1330	1330	1330	0
163	20240910	161600	23415853	1330	1330	1330	1330	0
164	20240910	161500	23415853	1330	1330	1330	1330	0
165	20240910	161400	23415853	1330	1330	1330	1330	0
166	20240910	161300	23415853	1330	1330	1330	1330	0
167	20240910	161200	23415853	1330	1330	1330	1330	0
168	20240910	161100	23415853	1330	1330	1330	1330	0
169	20240910	161000	23415853	1330	1330	1330	1330	0
170	20240910	160900	23415853	1330	1330	1330	1330	0
171	20240910	160800	23415853	1330	1330	1330	1330	0
172	20240910	160700	23415853	1330	1330	1330	1330	0
173	20240910	160600	23415853	1330	1330	1330	1330	0
174	20240910	160500	23415853	1330	1330	1330	1330	0
175	20240910	160400	23415853	1330	1330	1330	1330	0
176	20240910	160300	23415853	1330	1330	1330	1330	0
177	20240910	160200	23415853	1330	1330	1330	1330	0
178	20240910	160100	23415853	1330	1330	1330	1330	0
179	20240910	160000	23415853	1330	1330	1330	1330	0
180	20240910	155900	23415853	1330	1330	1330	1330	0
181	20240910	155800	23415853	1330	1330	1330	1330	0
182	20240910	155700	23415853	1330	1330	1330	1330	1617
183	20240910	155600	23415853	1330	1330	1330	1330	0
184	20240910	155500	23415853	1330	1330	1330	1330	0
185	20240910	155400	23415853	1330	1330	1330	1330	0
186	20240910	155300	23415853	1330	1330	1330	1330	0
187	20240910	155200	23415853	1330	1330	1330	1330	0
188	20240910	155100	23415853	1330	1330	1330	1330	0
189	20240910	155000	23415853	1330	1330	1330	1330	0
190	20240910	154900	23415853	1330	1330	1330	1330	0
191	20240910	154800	23415853	1330	1330	1330	1330	0
192	20240910	154700	23415853	1330	1330	1330	1330	0
193	20240910	154600	23415853	1330	1330	1330	1330	0
194	20240910	154500	23415853	1330	1330	1330	1330	0
195	20240910	154400	23415853	1330	1330	1330	1330	0
196	20240910	154300	23415853	1330	1330	1330	1330	0
197	20240910	154200	23415853	1330	1330	1330	1330	0
198	20240910	154100	23415853	1330	1330	1330	1330	0
199	20240910	154000	23415853	1330	1330	1330	1330	0
200	20240910	153900	23415853	1330	1330	1330	1330	0
201	20240910	153800	23415853	1330	1330	1330	1330	0
202	20240910	153700	23415853	1330	1330	1330	1330	0
203	20240910	153600	23415853	1330	1330	1330	1330	0
204	20240910	153500	23415853	1330	1330	1330	1330	0
205	20240910	153400	23415853	1330	1330	1330	1330	0
206	20240910	153300	23415853	1330	1330	1330	1330	0
207	20240910	153200	23415853	1330	1330	1330	1330	0
208	20240910	153100	23415853	1330	1330	1330	1330	0
209	20240910	153000	23415853	1330	1330	1330	1330	1617
210	20240910	152900	21265243	1330	1330	1330	1330	0
211	20240910	152800	21265243	1330	1330	1330	1330	0
212	20240910	152700	21265243	1330	1330	1330	1330	0
213	20240910	152600	21265243	1330	1330	1330	1330	0
214	20240910	152500	21265243	1330	1330	1330	1330	0
215	20240910	152400	21265243	1330	1330	1330	1330	0
216	20240910	152300	21265243	1330	1330	1330	1330	0
217	20240910	152200	21265243	1330	1330	1330	1330	0
218	20240910	152100	21265243	1330	1330	1330	1330	0
219	20240910	152000	21265243	1330	1330	1330	1330	0
220	20240910	151900	21265243	1330	1330	1330	1330	100
221	20240910	151800	21132243	1335	1335	1335	1335	0
222	20240910	151700	21132243	1335	1335	1335	1335	0
223	20240910	151600	21132243	1335	1335	1335	1335	0
224	20240910	151500	21132243	1335	1335	1335	1335	0
225	20240910	151400	21132243	1335	1335	1335	1335	0
226	20240910	151300	21132243	1335	1335	1335	1335	0
227	20240910	151200	21132243	1335	1335	1335	1335	0
228	20240910	151100	21132243	1335	1335	1335	1335	0
229	20240910	151000	21132243	1335	1335	1335	1335	0
230	20240910	150900	21132243	1335	1335	1335	1335	0
231	20240910	150800	21132243	1335	1335	1335	1335	30
232	20240910	150700	21092193	1335	1335	1335	1335	0
233	20240910	150600	21092193	1335	1335	1335	1328	52
234	20240910	150500	21023123	1328	1328	1328	1328	0
235	20240910	150400	21023123	1328	1330	1330	1328	2500
236	20240910	150300	17700097	1335	1335	1335	1335	0
237	20240910	150200	17700097	1335	1335	1335	1335	0
238	20240910	150100	17700097	1335	1335	1335	1335	30
239	20240910	150000	17660047	1335	1335	1335	1335	0
240	20240910	145900	17660047	1335	1335	1335	1335	0
241	20240910	145800	17660047	1335	1335	1335	1335	0
242	20240910	145700	17660047	1335	1335	1335	1335	0
243	20240910	145600	17660047	1335	1335	1335	1335	500
244	20240910	145500	16992547	1335	1335	1335	1335	0
245	20240910	145400	16992547	1335	1335	1335	1335	0
246	20240910	145300	16992547	1335	1335	1335	1335	0
247	20240910	145200	16992547	1335	1335	1335	1335	0
248	20240910	145100	16992547	1335	1335	1335	1335	0
249	20240910	145000	16992547	1335	1335	1335	1335	0
250	20240910	144900	16992547	1335	1335	1335	1335	0
251	20240910	144800	16992547	1335	1335	1335	1335	0
252	20240910	144700	16992547	1335	1335	1335	1335	0
253	20240910	144600	16992547	1335	1335	1335	1335	0
254	20240910	144500	16992547	1335	1335	1335	1335	0
255	20240910	144400	16992547	1335	1335	1335	1335	0
256	20240910	144300	16992547	1335	1335	1335	1335	0
257	20240910	144200	16992547	1335	1335	1335	1335	0
258	20240910	144100	16992547	1335	1335	1335	1335	0
259	20240910	144000	16992547	1335	1335	1335	1335	0
260	20240910	143900	16992547	1335	1335	1335	1335	0
261	20240910	143800	16992547	1335	1335	1335	1335	0
262	20240910	143700	16992547	1335	1335	1335	1335	0
263	20240910	143600	16992547	1335	1335	1335	1335	0
264	20240910	143500	16992547	1335	1335	1335	1335	0
265	20240910	143400	16992547	1335	1335	1335	1335	0
266	20240910	143300	16992547	1335	1335	1335	1335	0
267	20240910	143200	16992547	1335	1335	1335	1335	0
268	20240910	143100	16992547	1335	1335	1335	1335	0
269	20240910	143000	16992547	1335	1335	1335	1335	0
270	20240910	142900	16992547	1335	1335	1335	1335	1
271	20240910	142800	16991212	1335	1335	1335	1335	0
272	20240910	142700	16991212	1335	1335	1335	1335	0
273	20240910	142600	16991212	1335	1335	1335	1335	0
274	20240910	142500	16991212	1335	1335	1335	1335	0
275	20240910	142400	16991212	1335	1335	1335	1335	0
276	20240910	142300	16991212	1335	1335	1335	1335	0
277	20240910	142200	16991212	1335	1335	1335	1335	0
278	20240910	142100	16991212	1335	1335	1335	1335	0
279	20240910	142000	16991212	1335	1335	1335	1335	1
280	20240910	141900	16989877	1334	1334	1334	1334	1
281	20240910	141800	16988543	1335	1335	1335	1335	0
282	20240910	141700	16988543	1335	1335	1335	1335	0
283	20240910	141600	16988543	1335	1335	1335	1335	0
284	20240910	141500	16988543	1335	1335	1335	1335	0
285	20240910	141400	16988543	1335	1335	1335	1335	0
286	20240910	141300	16988543	1335	1335	1335	1335	0
287	20240910	141200	16988543	1335	1335	1335	1335	111
288	20240910	141100	16840358	1336	1336	1336	1336	0
289	20240910	141000	16840358	1336	1336	1336	1336	0
290	20240910	140900	16840358	1336	1336	1336	1336	0
291	20240910	140800	16840358	1336	1336	1336	1336	0
292	20240910	140700	16840358	1336	1336	1336	1336	0
293	20240910	140600	16840358	1336	1336	1336	1336	0
294	20240910	140500	16840358	1336	1336	1336	1336	0
295	20240910	140400	16840358	1336	1336	1336	1336	0
296	20240910	140300	16840358	1336	1336	1336	1336	0
297	20240910	140200	16840358	1336	1336	1336	1336	0
298	20240910	140100	16840358	1336	1336	1336	1336	0
299	20240910	140000	16840358	1336	1336	1336	1336	0
300	20240910	135900	16840358	1336	1336	1336	1336	0
301	20240910	135800	16840358	1336	1335	1336	1335	300
302	20240910	135700	16439559	1336	1336	1336	1336	0
303	20240910	135600	16439559	1336	1336	1336	1336	0
304	20240910	135500	16439559	1336	1336	1336	1336	0
305	20240910	135400	16439559	1336	1336	1336	1336	0
306	20240910	135300	16439559	1336	1336	1336	1336	0
307	20240910	135200	16439559	1336	1336	1336	1336	0
308	20240910	135100	16439559	1336	1336	1336	1336	0
309	20240910	135000	16439559	1336	1336	1336	1336	100
310	20240910	134900	16305959	1337	1337	1337	1337	0
311	20240910	134800	16305959	1337	1337	1337	1337	0
312	20240910	134700	16305959	1337	1337	1337	1337	0
313	20240910	134600	16305959	1337	1337	1337	1337	0
314	20240910	134500	16305959	1337	1337	1337	1337	0
315	20240910	134400	16305959	1337	1337	1337	1337	0
316	20240910	134300	16305959	1337	1337	1337	1337	0
317	20240910	134200	16305959	1337	1337	1337	1337	0
318	20240910	134100	16305959	1337	1337	1337	1337	0
319	20240910	134000	16305959	1337	1337	1337	1337	0
320	20240910	133900	16305959	1337	1337	1337	1337	0
321	20240910	133800	16305959	1337	1337	1337	1337	0
322	20240910	133700	16305959	1337	1337	1337	1337	0
323	20240910	133600	16305959	1337	1337	1337	1337	151
324	20240910	133500	16104072	1321	1328	1328	1321	672
325	20240910	133400	15214582	1337	1337	1337	1337	1
326	20240910	133300	15213245	1328	1328	1328	1328	0
327	20240910	133200	15213245	1328	1328	1328	1328	90
328	20240910	133100	15093725	1328	1328	1328	1328	0
329	20240910	133000	15093725	1328	1328	1328	1328	0
330	20240910	132900	15093725	1328	1330	1330	1328	1009
331	20240910	132800	13753133	1330	1330	1330	1330	0
332	20240910	132700	13753133	1330	1330	1330	1330	0
333	20240910	132600	13753133	1330	1330	1330	1330	505
334	20240910	132500	13081483	1333	1333	1333	1333	133
335	20240910	132400	12904194	1339	1339	1339	1339	0
336	20240910	132300	12904194	1339	1339	1339	1339	0
337	20240910	132200	12904194	1339	1339	1339	1339	0
338	20240910	132100	12904194	1339	1339	1339	1339	0
339	20240910	132000	12904194	1339	1339	1339	1339	0
340	20240910	131900	12904194	1339	1339	1339	1339	0
341	20240910	131800	12904194	1339	1339	1339	1339	0
342	20240910	131700	12904194	1339	1339	1339	1339	0
343	20240910	131600	12904194	1339	1339	1339	1339	0
344	20240910	131500	12904194	1339	1339	1339	1339	0
345	20240910	131400	12904194	1339	1339	1339	1339	0
346	20240910	131300	12904194	1339	1339	1339	1339	223
347	20240910	131200	12605597	1339	1339	1339	1339	0
348	20240910	131100	12605597	1339	1339	1339	1339	10
349	20240910	131000	12592207	1339	1339	1339	1339	0
350	20240910	130900	12592207	1339	1339	1339	1339	0
351	20240910	130800	12592207	1339	1339	1339	1339	0
352	20240910	130700	12592207	1339	1339	1339	1339	0
353	20240910	130600	12592207	1339	1339	1339	1339	0
354	20240910	130500	12592207	1339	1339	1339	1339	0
355	20240910	130400	12592207	1339	1339	1339	1339	0
356	20240910	130300	12592207	1339	1339	1339	1339	0
357	20240910	130200	12592207	1339	1339	1339	1339	0
358	20240910	130100	12592207	1339	1339	1339	1339	0
359	20240910	130000	12592207	1339	1339	1339	1339	0
360	20240910	125900	12592207	1339	1339	1339	1339	0
361	20240910	125800	12592207	1339	1339	1339	1339	0
362	20240910	125700	12592207	1339	1339	1339	1339	0
363	20240910	125600	12592207	1339	1339	1339	1339	0
364	20240910	125500	12592207	1339	1339	1339	1339	0
365	20240910	125400	12592207	1339	1339	1339	1339	0
366	20240910	125300	12592207	1339	1339	1339	1339	0
367	20240910	125200	12592207	1339	1339	1339	1339	0
368	20240910	125100	12592207	1339	1339	1339	1339	0
369	20240910	125000	12592207	1339	1339	1339	1339	0
370	20240910	124900	12592207	1339	1339	1339	1339	0
371	20240910	124800	12592207	1339	1339	1339	1339	0
372	20240910	124700	12592207	1339	1339	1339	1339	0
373	20240910	124600	12592207	1339	1339	1339	1339	0
374	20240910	124500	12592207	1339	1339	1339	1339	0
375	20240910	124400	12592207	1339	1339	1339	1339	0
376	20240910	124300	12592207	1339	1339	1339	1339	0
377	20240910	124200	12592207	1339	1339	1339	1339	0
378	20240910	124100	12592207	1339	1339	1339	1339	0
379	20240910	124000	12592207	1339	1339	1339	1339	0
380	20240910	123900	12592207	1339	1339	1339	1339	0
381	20240910	123800	12592207	1339	1339	1339	1339	37
382	20240910	123700	12542664	1340	1340	1340	1340	0
383	20240910	123600	12542664	1340	1340	1340	1340	0
384	20240910	123500	12542664	1340	1340	1340	1340	0
385	20240910	123400	12542664	1340	1340	1340	1340	0
386	20240910	123300	12542664	1340	1340	1340	1340	0
387	20240910	123200	12542664	1340	1340	1340	1340	0
388	20240910	123100	12542664	1340	1340	1340	1340	0
389	20240910	123000	12542664	1340	1340	1340	1340	0
390	20240910	122900	12542664	1340	1340	1340	1340	0
391	20240910	122800	12542664	1340	1340	1340	1340	0
392	20240910	122700	12542664	1340	1340	1340	1340	0
393	20240910	122600	12542664	1340	1340	1340	1340	0
394	20240910	122500	12542664	1340	1340	1340	1340	0
395	20240910	122400	12542664	1340	1340	1340	1340	1
396	20240910	122300	12541324	1341	1339	1341	1339	30
397	20240910	122200	12501124	1326	1326	1326	1326	0
398	20240910	122100	12501124	1326	1326	1326	1326	0
399	20240910	122000	12501124	1326	1326	1326	1326	0
400	20240910	121900	12501124	1326	1326	1326	1326	0
401	20240910	121800	12501124	1326	1326	1326	1326	0
402	20240910	121700	12501124	1326	1326	1326	1326	0
403	20240910	121600	12501124	1326	1326	1326	1326	0
404	20240910	121500	12501124	1326	1326	1326	1326	56
405	20240910	121400	12426868	1326	1326	1326	1326	0
406	20240910	121300	12426868	1326	1326	1326	1326	0
407	20240910	121200	12426868	1326	1331	1331	1325	502
408	20240910	121100	11760378	1343	1343	1343	1343	0
409	20240910	121000	11760378	1343	1343	1343	1343	0
410	20240910	120900	11760378	1343	1343	1343	1343	0
411	20240910	120800	11760378	1343	1343	1343	1343	0
412	20240910	120700	11760378	1343	1343	1343	1343	0
413	20240910	120600	11760378	1343	1343	1343	1343	0
414	20240910	120500	11760378	1343	1343	1343	1343	0
415	20240910	120400	11760378	1343	1343	1343	1343	0
416	20240910	120300	11760378	1343	1343	1343	1343	0
417	20240910	120200	11760378	1343	1343	1343	1343	0
418	20240910	120100	11760378	1343	1343	1343	1343	0
419	20240910	120000	11760378	1343	1343	1343	1343	0
420	20240910	115900	11760378	1343	1343	1343	1343	0
421	20240910	115800	11760378	1343	1343	1343	1343	0
422	20240910	115700	11760378	1343	1343	1343	1343	0
423	20240910	115600	11760378	1343	1343	1343	1343	0
424	20240910	115500	11760378	1343	1343	1343	1343	0
425	20240910	115400	11760378	1343	1343	1343	1343	0
426	20240910	115300	11760378	1343	1343	1343	1343	0
427	20240910	115200	11760378	1343	1343	1343	1343	0
428	20240910	115100	11760378	1343	1343	1343	1343	0
429	20240910	115000	11760378	1343	1343	1343	1343	0
430	20240910	114900	11760378	1343	1343	1343	1343	0
431	20240910	114800	11760378	1343	1343	1343	1343	0
432	20240910	114700	11760378	1343	1343	1343	1343	0
433	20240910	114600	11760378	1343	1343	1343	1343	0
434	20240910	114500	11760378	1343	1343	1343	1343	0
435	20240910	114400	11760378	1343	1343	1343	1343	0
436	20240910	114300	11760378	1343	1343	1343	1343	0
437	20240910	114200	11760378	1343	1343	1343	1343	0
438	20240910	114100	11760378	1343	1343	1343	1343	0
439	20240910	114000	11760378	1343	1343	1343	1343	0
440	20240910	113900	11760378	1343	1343	1343	1343	0
441	20240910	113800	11760378	1343	1343	1343	1343	0
442	20240910	113700	11760378	1343	1343	1343	1343	0
443	20240910	113600	11760378	1343	1343	1343	1343	0
444	20240910	113500	11760378	1343	1343	1343	1343	0
445	20240910	113400	11760378	1343	1343	1343	1343	10
446	20240910	113300	11746948	1343	1343	1343	1343	0
447	20240910	113200	11746948	1343	1343	1343	1343	0
448	20240910	113100	11746948	1343	1343	1343	1343	0
449	20240910	113000	11746948	1343	1343	1343	1343	0
450	20240910	112900	11746948	1343	1343	1343	1343	0
451	20240910	112800	11746948	1343	1343	1343	1343	0
452	20240910	112700	11746948	1343	1341	1343	1341	86
453	20240910	112600	11631492	1343	1343	1343	1343	0
454	20240910	112500	11631492	1343	1343	1343	1343	0
455	20240910	112400	11631492	1343	1343	1343	1343	0
456	20240910	112300	11631492	1343	1343	1343	1343	0
457	20240910	112200	11631492	1343	1343	1343	1343	0
458	20240910	112100	11631492	1343	1343	1343	1343	0
459	20240910	112000	11631492	1343	1343	1343	1343	0
460	20240910	111900	11631492	1343	1343	1343	1343	0
461	20240910	111800	11631492	1343	1343	1343	1343	0
462	20240910	111700	11631492	1343	1343	1343	1343	0
463	20240910	111600	11631492	1343	1343	1343	1343	0
464	20240910	111500	11631492	1343	1343	1343	1343	0
465	20240910	111400	11631492	1343	1343	1343	1343	0
466	20240910	111300	11631492	1343	1343	1343	1343	0
467	20240910	111200	11631492	1343	1343	1343	1343	0
468	20240910	111100	11631492	1343	1343	1343	1343	0
469	20240910	111000	11631492	1343	1343	1343	1343	0
470	20240910	110900	11631492	1343	1343	1343	1343	1
471	20240910	110800	11630149	1331	1333	1333	1331	20
472	20240910	110700	11603527	1346	1346	1346	1346	0
473	20240910	110600	11603527	1346	1346	1346	1346	0
474	20240910	110500	11603527	1346	1346	1346	1346	0
475	20240910	110400	11603527	1346	1343	1346	1343	30
476	20240910	110300	11563178	1331	1331	1331	1331	0
477	20240910	110200	11563178	1331	1331	1331	1331	0
478	20240910	110100	11563178	1331	1331	1331	1331	0
479	20240910	110000	11563178	1331	1331	1331	1331	0
480	20240910	105900	11563178	1331	1335	1335	1330	1992
481	20240910	105800	8911806	1347	1347	1347	1347	0
482	20240910	105700	8911806	1347	1347	1347	1347	0
483	20240910	105600	8911806	1347	1347	1347	1347	0
484	20240910	105500	8911806	1347	1347	1347	1347	0
485	20240910	105400	8911806	1347	1347	1347	1347	0
486	20240910	105300	8911806	1347	1347	1347	1347	0
487	20240910	105200	8911806	1347	1347	1347	1347	0
488	20240910	105100	8911806	1347	1347	1347	1347	0
489	20240910	105000	8911806	1347	1347	1347	1347	0
490	20240910	104900	8911806	1347	1347	1347	1347	0
491	20240910	104800	8911806	1347	1347	1347	1347	0
492	20240910	104700	8911806	1347	1347	1347	1347	0
493	20240910	104600	8911806	1347	1347	1347	1347	0
494	20240910	104500	8911806	1347	1347	1347	1347	0
495	20240910	104400	8911806	1347	1347	1347	1347	0
496	20240910	104300	8911806	1347	1347	1347	1347	1
497	20240910	104200	8910459	1335	1335	1335	1335	0
498	20240910	104100	8910459	1335	1335	1335	1335	8
499	20240910	104000	8899779	1347	1347	1347	1347	0
500	20240910	103900	8899779	1347	1347	1347	1347	0
501	20240910	103800	8899779	1347	1347	1347	1347	0
502	20240910	103700	8899779	1347	1347	1347	1347	0
503	20240910	103600	8899779	1347	1347	1347	1347	0
504	20240910	103500	8899779	1347	1347	1347	1347	0
505	20240910	103400	8899779	1347	1347	1347	1347	0
506	20240910	103300	8899779	1347	1347	1347	1347	0
507	20240910	103200	8899779	1347	1347	1347	1347	0
508	20240910	103100	8899779	1347	1347	1347	1347	0
509	20240910	103000	8899779	1347	1347	1347	1347	0
510	20240910	102900	8899779	1347	1347	1347	1347	0
511	20240910	102800	8899779	1347	1347	1347	1347	0
512	20240910	102700	8899779	1347	1347	1347	1347	1
513	20240910	102600	8898432	1335	1335	1335	1335	0
514	20240910	102500	8898432	1335	1335	1335	1335	0
515	20240910	102400	8898432	1335	1335	1335	1335	0
516	20240910	102300	8898432	1335	1335	1335	1335	0
517	20240910	102200	8898432	1335	1335	1335	1335	0
518	20240910	102100	8898432	1335	1335	1335	1335	0
519	20240910	102000	8898432	1335	1335	1335	1335	0
520	20240910	101900	8898432	1335	1335	1335	1335	0
521	20240910	101800	8898432	1335	1335	1335	1335	0
522	20240910	101700	8898432	1335	1335	1335	1335	0
523	20240910	101600	8898432	1335	1335	1335	1335	0
524	20240910	101500	8898432	1335	1335	1335	1335	0
525	20240910	101400	8898432	1335	1335	1335	1335	0
526	20240910	101300	8898432	1335	1335	1335	1335	50
527	20240910	101200	8831682	1335	1335	1335	1335	0
528	20240910	101100	8831682	1335	1335	1335	1335	0
529	20240910	101000	8831682	1335	1338	1338	1335	1200
530	20240910	100900	7229654	1339	1339	1339	1339	0
531	20240910	100800	7229654	1339	1347	1347	1339	11
532	20240910	100700	7214887	1347	1347	1347	1347	0
533	20240910	100600	7214887	1347	1347	1347	1347	0
534	20240910	100500	7214887	1347	1347	1347	1347	0
535	20240910	100400	7214887	1347	1347	1347	1347	0
536	20240910	100300	7214887	1347	1347	1347	1347	0
537	20240910	100200	7214887	1347	1347	1347	1347	1
538	20240910	100100	7213540	1347	1347	1347	1347	0
539	20240910	100000	7213540	1347	1347	1347	1347	0
540	20240910	095900	7213540	1347	1347	1347	1347	0
541	20240910	095800	7213540	1347	1347	1347	1347	0
542	20240910	095700	7213540	1347	1347	1347	1347	0
543	20240910	095600	7213540	1347	1347	1347	1347	0
544	20240910	095500	7213540	1347	1347	1347	1347	0
545	20240910	095400	7213540	1347	1347	1347	1347	0
546	20240910	095300	7213540	1347	1347	1347	1347	2
547	20240910	095200	7210846	1349	1349	1349	1349	0
548	20240910	095100	7210846	1349	1349	1349	1349	0
549	20240910	095000	7210846	1349	1349	1349	1349	0
550	20240910	094900	7210846	1349	1349	1349	1349	0
551	20240910	094800	7210846	1349	1349	1349	1349	0
552	20240910	094700	7210846	1349	1349	1349	1349	0
553	20240910	094600	7210846	1349	1349	1349	1349	0
554	20240910	094500	7210846	1349	1349	1349	1349	0
555	20240910	094400	7210846	1349	1349	1349	1349	0
556	20240910	094300	7210846	1349	1349	1349	1349	0
557	20240910	094200	7210846	1349	1349	1349	1349	0
558	20240910	094100	7210846	1349	1330	1349	1330	76
559	20240910	094000	7109645	1330	1330	1330	1330	400
560	20240910	093900	6577645	1330	1330	1330	1330	0
561	20240910	093800	6577645	1330	1330	1330	1330	0
562	20240910	093700	6577645	1330	1330	1330	1330	149
563	20240910	093600	6379475	1330	1330	1330	1330	0
564	20240910	093500	6379475	1330	1330	1330	1330	0
565	20240910	093400	6379475	1330	1330	1330	1330	0
566	20240910	093300	6379475	1330	1333	1333	1330	1408
567	20240910	093200	4506172	1335	1338	1338	1335	442
568	20240910	093100	3914995	1350	1350	1350	1350	0
569	20240910	093000	3914995	1350	1350	1350	1350	1
570	20240910	092900	3913645	1350	1350	1350	1350	0
571	20240910	092800	3913645	1350	1350	1350	1350	0
572	20240910	092700	3913645	1350	1350	1350	1350	0
573	20240910	092600	3913645	1350	1350	1350	1350	0
574	20240910	092500	3913645	1350	1350	1350	1350	0
575	20240910	092400	3913645	1350	1350	1350	1350	0
576	20240910	092300	3913645	1350	1350	1350	1350	0
577	20240910	092200	3913645	1350	1350	1350	1350	0
578	20240910	092100	3913645	1350	1350	1350	1350	0
579	20240910	092000	3913645	1350	1350	1350	1350	0
580	20240910	091900	3913645	1350	1350	1350	1350	0
581	20240910	091800	3913645	1350	1350	1350	1350	1
582	20240910	091700	3912295	1338	1338	1338	1338	0
583	20240910	091600	3912295	1338	1338	1338	1338	0
584	20240910	091500	3912295	1338	1338	1338	1338	0
585	20240910	091400	3912295	1338	1338	1338	1338	0
586	20240910	091300	3912295	1338	1338	1338	1338	0
587	20240910	091200	3912295	1338	1338	1338	1338	0
588	20240910	091100	3912295	1338	1338	1338	1338	0
589	20240910	091000	3912295	1338	1338	1338	1338	0
590	20240910	090900	3912295	1338	1338	1338	1338	0
591	20240910	090800	3912295	1338	1338	1338	1338	0
592	20240910	090700	3912295	1338	1338	1338	1338	1
593	20240910	090600	3910957	1351	1350	1351	1350	314
594	20240910	090500	3486744	1338	1344	1344	1338	2600
595	20240910	090400	6760	1352	1352	1352	1352	0
596	20240910	090300	6760	1352	1352	1352	1352	0
597	20240910	090200	6760	1352	1352	1352	1352	0
598	20240910	090100	6760	1352	1352	1352	1352	0
599	20240910	090000	6760	1352	1352	1352	1352	5