KissMeData/014470/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	185800	74330219	1600	1600	1600	1600	507
3	20240913	185700	74330219	1600	1600	1600	1600	0
4	20240913	185600	74330219	1600	1600	1600	1600	0
5	20240913	185500	74330219	1600	1600	1600	1600	0
6	20240913	185400	74330219	1600	1600	1600	1600	0
7	20240913	185300	74330219	1600	1600	1600	1600	0
8	20240913	185200	74330219	1600	1600	1600	1600	0
9	20240913	185100	74330219	1600	1600	1600	1600	0
10	20240913	185000	74330219	1600	1600	1600	1600	0
11	20240913	184900	74330219	1600	1600	1600	1600	0
12	20240913	184800	74330219	1600	1600	1600	1600	0
13	20240913	184700	74330219	1600	1600	1600	1600	0
14	20240913	184600	74330219	1600	1600	1600	1600	0
15	20240913	184500	74330219	1600	1600	1600	1600	0
16	20240913	184400	74330219	1600	1600	1600	1600	0
17	20240913	184300	74330219	1600	1600	1600	1600	0
18	20240913	184200	74330219	1600	1600	1600	1600	0
19	20240913	184100	74330219	1600	1600	1600	1600	0
20	20240913	184000	74330219	1600	1600	1600	1600	0
21	20240913	183900	74330219	1600	1600	1600	1600	0
22	20240913	183800	74330219	1600	1600	1600	1600	0
23	20240913	183700	74330219	1600	1600	1600	1600	0
24	20240913	183600	74330219	1600	1600	1600	1600	0
25	20240913	183500	74330219	1600	1600	1600	1600	0
26	20240913	183400	74330219	1600	1600	1600	1600	0
27	20240913	183300	74330219	1600	1600	1600	1600	0
28	20240913	183200	74330219	1600	1600	1600	1600	0
29	20240913	183100	74330219	1600	1600	1600	1600	0
30	20240913	183000	74330219	1600	1600	1600	1600	0
31	20240913	182900	74330219	1600	1600	1600	1600	0
32	20240913	182800	74330219	1600	1600	1600	1600	507
33	20240913	182700	74330219	1600	1600	1600	1600	0
34	20240913	182600	74330219	1600	1600	1600	1600	0
35	20240913	182500	74330219	1600	1600	1600	1600	0
36	20240913	182400	74330219	1600	1600	1600	1600	0
37	20240913	182300	74330219	1600	1600	1600	1600	0
38	20240913	182200	74330219	1600	1600	1600	1600	0
39	20240913	182100	74330219	1600	1600	1600	1600	0
40	20240913	182000	74330219	1600	1600	1600	1600	0
41	20240913	181900	74330219	1600	1600	1600	1600	0
42	20240913	181800	74330219	1600	1600	1600	1600	0
43	20240913	181700	74330219	1600	1600	1600	1600	0
44	20240913	181600	74330219	1600	1600	1600	1600	0
45	20240913	181500	74330219	1600	1600	1600	1600	0
46	20240913	181400	74330219	1600	1600	1600	1600	0
47	20240913	181300	74330219	1600	1600	1600	1600	0
48	20240913	181200	74330219	1600	1600	1600	1600	0
49	20240913	181100	74330219	1600	1600	1600	1600	0
50	20240913	181000	74330219	1600	1600	1600	1600	0
51	20240913	180900	74330219	1600	1600	1600	1600	0
52	20240913	180800	74330219	1600	1600	1600	1600	0
53	20240913	180700	74330219	1600	1600	1600	1600	0
54	20240913	180600	74330219	1600	1600	1600	1600	0
55	20240913	180500	74330219	1600	1600	1600	1600	0
56	20240913	180400	74330219	1600	1600	1600	1600	0
57	20240913	180300	74330219	1600	1600	1600	1600	0
58	20240913	180200	74330219	1600	1600	1600	1600	0
59	20240913	180100	74330219	1600	1600	1600	1600	0
60	20240913	180000	74330219	1600	1600	1600	1600	0
61	20240913	175900	74330219	1600	1600	1600	1600	0
62	20240913	175800	74330219	1600	1600	1600	1600	507
63	20240913	175700	74330219	1600	1600	1600	1600	0
64	20240913	175600	74330219	1600	1600	1600	1600	0
65	20240913	175500	74330219	1600	1600	1600	1600	0
66	20240913	175400	74330219	1600	1600	1600	1600	0
67	20240913	175300	74330219	1600	1600	1600	1600	0
68	20240913	175200	74330219	1600	1600	1600	1600	0
69	20240913	175100	74330219	1600	1600	1600	1600	0
70	20240913	175000	74330219	1600	1600	1600	1600	0
71	20240913	174900	74330219	1600	1600	1600	1600	0
72	20240913	174800	74330219	1600	1600	1600	1600	0
73	20240913	174700	74330219	1600	1600	1600	1600	0
74	20240913	174600	74330219	1600	1600	1600	1600	0
75	20240913	174500	74330219	1600	1600	1600	1600	0
76	20240913	174400	74330219	1600	1600	1600	1600	0
77	20240913	174300	74330219	1600	1600	1600	1600	0
78	20240913	174200	74330219	1600	1600	1600	1600	0
79	20240913	174100	74330219	1600	1600	1600	1600	0
80	20240913	174000	74330219	1600	1600	1600	1600	0
81	20240913	173900	74330219	1600	1600	1600	1600	0
82	20240913	173800	74330219	1600	1600	1600	1600	0
83	20240913	173700	74330219	1600	1600	1600	1600	0
84	20240913	173600	74330219	1600	1600	1600	1600	0
85	20240913	173500	74330219	1600	1600	1600	1600	0
86	20240913	173400	74330219	1600	1600	1600	1600	0
87	20240913	173300	74330219	1600	1600	1600	1600	0
88	20240913	173200	74330219	1600	1600	1600	1600	0
89	20240913	173100	74330219	1600	1600	1600	1600	0
90	20240913	173000	74330219	1600	1600	1600	1600	0
91	20240913	172900	74330219	1600	1600	1600	1600	0
92	20240913	172800	74330219	1600	1600	1600	1600	507
93	20240913	172700	74330219	1600	1600	1600	1600	0
94	20240913	172600	74330219	1600	1600	1600	1600	0
95	20240913	172500	74330219	1600	1600	1600	1600	0
96	20240913	172400	74330219	1600	1600	1600	1600	0
97	20240913	172300	74330219	1600	1600	1600	1600	0
98	20240913	172200	74330219	1600	1600	1600	1600	0
99	20240913	172100	74330219	1600	1600	1600	1600	0
100	20240913	172000	74330219	1600	1600	1600	1600	0
101	20240913	171900	74330219	1600	1600	1600	1600	0
102	20240913	171800	74330219	1600	1600	1600	1600	0
103	20240913	171700	74330219	1600	1600	1600	1600	0
104	20240913	171600	74330219	1600	1600	1600	1600	0
105	20240913	171500	74330219	1600	1600	1600	1600	0
106	20240913	171400	74330219	1600	1600	1600	1600	0
107	20240913	171300	74330219	1600	1600	1600	1600	0
108	20240913	171200	74330219	1600	1600	1600	1600	0
109	20240913	171100	74330219	1600	1600	1600	1600	0
110	20240913	171000	74330219	1600	1600	1600	1600	0
111	20240913	170900	74330219	1600	1600	1600	1600	0
112	20240913	170800	74330219	1600	1600	1600	1600	0
113	20240913	170700	74330219	1600	1600	1600	1600	0
114	20240913	170600	74330219	1600	1600	1600	1600	0
115	20240913	170500	74330219	1600	1600	1600	1600	0
116	20240913	170400	74330219	1600	1600	1600	1600	0
117	20240913	170300	74330219	1600	1600	1600	1600	0
118	20240913	170200	74330219	1600	1600	1600	1600	0
119	20240913	170100	74330219	1600	1600	1600	1600	0
120	20240913	170000	74330219	1600	1600	1600	1600	0
121	20240913	165900	74330219	1600	1600	1600	1600	0
122	20240913	165800	74330219	1600	1600	1600	1600	507
123	20240913	165700	74330219	1600	1600	1600	1600	0
124	20240913	165600	74330219	1600	1600	1600	1600	0
125	20240913	165500	74330219	1600	1600	1600	1600	0
126	20240913	165400	74330219	1600	1600	1600	1600	0
127	20240913	165300	74330219	1600	1600	1600	1600	0
128	20240913	165200	74330219	1600	1600	1600	1600	0
129	20240913	165100	74330219	1600	1600	1600	1600	0
130	20240913	165000	74330219	1600	1600	1600	1600	0
131	20240913	164900	74330219	1600	1600	1600	1600	0
132	20240913	164800	74330219	1600	1600	1600	1600	0
133	20240913	164700	74330219	1600	1600	1600	1600	0
134	20240913	164600	74330219	1600	1600	1600	1600	0
135	20240913	164500	74330219	1600	1600	1600	1600	0
136	20240913	164400	74330219	1600	1600	1600	1600	0
137	20240913	164300	74330219	1600	1600	1600	1600	0
138	20240913	164200	74330219	1600	1600	1600	1600	0
139	20240913	164100	74330219	1600	1600	1600	1600	0
140	20240913	164000	74330219	1600	1600	1600	1600	0
141	20240913	163900	74330219	1600	1600	1600	1600	0
142	20240913	163800	74330219	1600	1600	1600	1600	0
143	20240913	163700	74330219	1600	1600	1600	1600	0
144	20240913	163600	74330219	1600	1600	1600	1600	0
145	20240913	163500	74330219	1600	1600	1600	1600	0
146	20240913	163400	74330219	1600	1600	1600	1600	0
147	20240913	163300	74330219	1600	1600	1600	1600	0
148	20240913	163200	74330219	1600	1600	1600	1600	0
149	20240913	163100	74330219	1600	1600	1600	1600	0
150	20240913	163000	74330219	1600	1600	1600	1600	0
151	20240913	162900	74330219	1600	1600	1600	1600	0
152	20240913	162800	74330219	1600	1600	1600	1600	507
153	20240913	162700	74330219	1600	1600	1600	1600	0
154	20240913	162600	74330219	1600	1600	1600	1600	0
155	20240913	162500	74330219	1600	1600	1600	1600	0
156	20240913	162400	74330219	1600	1600	1600	1600	0
157	20240913	162300	74330219	1600	1600	1600	1600	0
158	20240913	162200	74330219	1600	1600	1600	1600	0
159	20240913	162100	74330219	1600	1600	1600	1600	0
160	20240913	162000	74330219	1600	1600	1600	1600	0
161	20240913	161900	74330219	1600	1600	1600	1600	0
162	20240913	161800	74330219	1600	1600	1600	1600	0
163	20240913	161700	74330219	1600	1600	1600	1600	0
164	20240913	161600	74330219	1600	1600	1600	1600	0
165	20240913	161500	74330219	1600	1600	1600	1600	0
166	20240913	161400	74330219	1600	1600	1600	1600	0
167	20240913	161300	74330219	1600	1600	1600	1600	0
168	20240913	161200	74330219	1600	1600	1600	1600	0
169	20240913	161100	74330219	1600	1600	1600	1600	0
170	20240913	161000	74330219	1600	1600	1600	1600	0
171	20240913	160900	74330219	1600	1600	1600	1600	0
172	20240913	160800	74330219	1600	1600	1600	1600	0
173	20240913	160700	74330219	1600	1600	1600	1600	0
174	20240913	160600	74330219	1600	1600	1600	1600	0
175	20240913	160500	74330219	1600	1600	1600	1600	0
176	20240913	160400	74330219	1600	1600	1600	1600	0
177	20240913	160300	74330219	1600	1600	1600	1600	0
178	20240913	160200	74330219	1600	1600	1600	1600	0
179	20240913	160100	74330219	1600	1600	1600	1600	0
180	20240913	160000	74330219	1600	1600	1600	1600	0
181	20240913	155900	74330219	1600	1600	1600	1600	0
182	20240913	155800	74330219	1600	1600	1600	1600	507
183	20240913	155700	74330219	1600	1600	1600	1600	0
184	20240913	155600	74330219	1600	1600	1600	1600	0
185	20240913	155500	74330219	1600	1600	1600	1600	0
186	20240913	155400	74330219	1600	1600	1600	1600	0
187	20240913	155300	74330219	1600	1600	1600	1600	0
188	20240913	155200	74330219	1600	1600	1600	1600	0
189	20240913	155100	74330219	1600	1600	1600	1600	0
190	20240913	155000	74330219	1600	1600	1600	1600	0
191	20240913	154900	74330219	1600	1600	1600	1600	0
192	20240913	154800	74330219	1600	1600	1600	1600	0
193	20240913	154700	74330219	1600	1600	1600	1600	0
194	20240913	154600	74330219	1600	1600	1600	1600	0
195	20240913	154500	74330219	1600	1600	1600	1600	0
196	20240913	154400	74330219	1600	1600	1600	1600	0
197	20240913	154300	74330219	1600	1600	1600	1600	0
198	20240913	154200	74330219	1600	1600	1600	1600	0
199	20240913	154100	74330219	1600	1600	1600	1600	0
200	20240913	154000	74330219	1600	1600	1600	1600	0
201	20240913	153900	74330219	1600	1600	1600	1600	0
202	20240913	153800	74330219	1600	1600	1600	1600	0
203	20240913	153700	74330219	1600	1600	1600	1600	0
204	20240913	153600	74330219	1600	1600	1600	1600	0
205	20240913	153500	74330219	1600	1600	1600	1600	0
206	20240913	153400	74330219	1600	1600	1600	1600	0
207	20240913	153300	74330219	1600	1600	1600	1600	0
208	20240913	153200	74330219	1600	1600	1600	1600	0
209	20240913	153100	74330219	1600	1600	1600	1600	0
210	20240913	153000	74330219	1600	1600	1600	1600	507
211	20240913	152900	73519019	1607	1607	1607	1607	0
212	20240913	152800	73519019	1607	1607	1607	1607	0
213	20240913	152700	73519019	1607	1607	1607	1607	0
214	20240913	152600	73519019	1607	1607	1607	1607	0
215	20240913	152500	73519019	1607	1607	1607	1607	0
216	20240913	152400	73519019	1607	1607	1607	1607	0
217	20240913	152300	73519019	1607	1607	1607	1607	0
218	20240913	152200	73519019	1607	1607	1607	1607	0
219	20240913	152100	73519019	1607	1607	1607	1607	0
220	20240913	152000	73519019	1607	1607	1607	1607	0
221	20240913	151900	73519019	1607	1606	1607	1606	55
222	20240913	151800	73430688	1606	1606	1606	1606	0
223	20240913	151700	73430688	1606	1606	1606	1606	0
224	20240913	151600	73430688	1606	1606	1606	1606	0
225	20240913	151500	73430688	1606	1606	1606	1606	0
226	20240913	151400	73430688	1606	1604	1606	1604	141
227	20240913	151300	73204522	1606	1606	1606	1606	0
228	20240913	151200	73204522	1606	1606	1606	1606	0
229	20240913	151100	73204522	1606	1606	1606	1606	0
230	20240913	151000	73204522	1606	1606	1606	1606	0
231	20240913	150900	73204522	1606	1606	1606	1606	0
232	20240913	150800	73204522	1606	1606	1606	1606	0
233	20240913	150700	73204522	1606	1606	1606	1606	0
234	20240913	150600	73204522	1606	1606	1606	1606	0
235	20240913	150500	73204522	1606	1606	1606	1606	0
236	20240913	150400	73204522	1606	1606	1606	1606	0
237	20240913	150300	73204522	1606	1606	1606	1606	33
238	20240913	150200	73151524	1595	1601	1601	1595	2192
239	20240913	150100	69650241	1606	1606	1606	1606	0
240	20240913	150000	69650241	1606	1606	1606	1606	0
241	20240913	145900	69650241	1606	1606	1606	1606	0
242	20240913	145800	69650241	1606	1603	1606	1603	903
243	20240913	145700	68201025	1604	1604	1604	1604	0
244	20240913	145600	68201025	1604	1604	1604	1604	0
245	20240913	145500	68201025	1604	1604	1604	1604	0
246	20240913	145400	68201025	1604	1604	1604	1604	0
247	20240913	145300	68201025	1604	1604	1604	1604	0
248	20240913	145200	68201025	1604	1604	1604	1604	0
249	20240913	145100	68201025	1604	1604	1604	1604	0
250	20240913	145000	68201025	1604	1604	1604	1604	0
251	20240913	144900	68201025	1604	1604	1604	1604	0
252	20240913	144800	68201025	1604	1604	1604	1604	1
253	20240913	144700	68199421	1603	1602	1603	1602	1539
254	20240913	144600	65733439	1602	1602	1602	1602	0
255	20240913	144500	65733439	1602	1602	1602	1602	0
256	20240913	144400	65733439	1602	1602	1602	1602	0
257	20240913	144300	65733439	1602	1602	1602	1602	22
258	20240913	144200	65698195	1601	1602	1602	1601	100
259	20240913	144100	65538045	1602	1598	1602	1596	781
260	20240913	144000	64291178	1599	1600	1600	1599	262
261	20240913	143900	63872166	1602	1602	1602	1602	9
262	20240913	143800	63857748	1602	1602	1602	1602	1
263	20240913	143700	63856146	1599	1599	1599	1599	0
264	20240913	143600	63856146	1599	1599	1599	1599	0
265	20240913	143500	63856146	1599	1599	1599	1599	0
266	20240913	143400	63856146	1599	1599	1599	1599	113
267	20240913	143300	63675459	1602	1602	1602	1602	0
268	20240913	143200	63675459	1602	1602	1602	1602	1
269	20240913	143100	63673857	1601	1601	1601	1601	30
270	20240913	143000	63625827	1600	1600	1600	1600	20
271	20240913	142900	63593827	1600	1600	1600	1600	20
272	20240913	142800	63561827	1601	1601	1601	1601	0
273	20240913	142700	63561827	1601	1601	1601	1601	0
274	20240913	142600	63561827	1601	1601	1601	1601	29
275	20240913	142500	63515398	1601	1601	1601	1601	1
276	20240913	142400	63513797	1600	1600	1600	1600	0
277	20240913	142300	63513797	1600	1600	1600	1600	0
278	20240913	142200	63513797	1600	1600	1600	1600	0
279	20240913	142100	63513797	1600	1600	1600	1600	0
280	20240913	142000	63513797	1600	1600	1600	1600	0
281	20240913	141900	63513797	1600	1600	1600	1600	0
282	20240913	141800	63513797	1600	1600	1600	1600	0
283	20240913	141700	63513797	1600	1600	1600	1600	0
284	20240913	141600	63513797	1600	1600	1600	1600	0
285	20240913	141500	63513797	1600	1600	1600	1600	0
286	20240913	141400	63513797	1600	1599	1600	1599	73
287	20240913	141300	63397021	1598	1598	1598	1598	0
288	20240913	141200	63397021	1598	1598	1598	1598	0
289	20240913	141100	63397021	1598	1598	1598	1598	0
290	20240913	141000	63397021	1598	1598	1598	1598	0
291	20240913	140900	63397021	1598	1598	1598	1598	0
292	20240913	140800	63397021	1598	1598	1598	1598	0
293	20240913	140700	63397021	1598	1598	1598	1598	0
294	20240913	140600	63397021	1598	1598	1598	1598	0
295	20240913	140500	63397021	1598	1598	1598	1598	203
296	20240913	140400	63072627	1599	1599	1599	1599	0
297	20240913	140300	63072627	1599	1599	1599	1599	0
298	20240913	140200	63072627	1599	1599	1599	1599	0
299	20240913	140100	63072627	1599	1599	1599	1599	0
300	20240913	140000	63072627	1599	1599	1599	1599	0
301	20240913	135900	63072627	1599	1599	1599	1599	0
302	20240913	135800	63072627	1599	1599	1599	1599	0
303	20240913	135700	63072627	1599	1599	1599	1599	0
304	20240913	135600	63072627	1599	1599	1599	1599	0
305	20240913	135500	63072627	1599	1599	1599	1599	0
306	20240913	135400	63072627	1599	1599	1599	1599	0
307	20240913	135300	63072627	1599	1599	1599	1599	0
308	20240913	135200	63072627	1599	1599	1599	1599	0
309	20240913	135100	63072627	1599	1599	1599	1599	0
310	20240913	135000	63072627	1599	1599	1599	1599	1
311	20240913	134900	63071028	1595	1595	1595	1595	0
312	20240913	134800	63071028	1595	1595	1595	1595	0
313	20240913	134700	63071028	1595	1595	1595	1595	0
314	20240913	134600	63071028	1595	1595	1595	1595	0
315	20240913	134500	63071028	1595	1595	1595	1595	0
316	20240913	134400	63071028	1595	1595	1595	1595	0
317	20240913	134300	63071028	1595	1595	1595	1595	170
318	20240913	134200	62799878	1600	1600	1600	1600	0
319	20240913	134100	62799878	1600	1600	1600	1600	0
320	20240913	134000	62799878	1600	1600	1600	1600	1
321	20240913	133900	62798278	1595	1597	1600	1595	2002
322	20240913	133800	59599939	1596	1596	1596	1596	0
323	20240913	133700	59599939	1596	1596	1596	1596	0
324	20240913	133600	59599939	1596	1596	1596	1596	0
325	20240913	133500	59599939	1596	1596	1596	1596	127
326	20240913	133400	59397247	1597	1597	1597	1597	1
327	20240913	133300	59395650	1602	1602	1602	1602	0
328	20240913	133200	59395650	1602	1602	1602	1602	0
329	20240913	133100	59395650	1602	1602	1602	1602	0
330	20240913	133000	59395650	1602	1602	1602	1602	0
331	20240913	132900	59395650	1602	1602	1602	1602	0
332	20240913	132800	59395650	1602	1602	1602	1602	0
333	20240913	132700	59395650	1602	1602	1602	1602	0
334	20240913	132600	59395650	1602	1602	1602	1602	0
335	20240913	132500	59395650	1602	1602	1602	1602	0
336	20240913	132400	59395650	1602	1602	1602	1602	0
337	20240913	132300	59395650	1602	1602	1602	1602	0
338	20240913	132200	59395650	1602	1602	1602	1602	0
339	20240913	132100	59395650	1602	1602	1602	1602	0
340	20240913	132000	59395650	1602	1602	1602	1602	0
341	20240913	131900	59395650	1602	1602	1602	1602	0
342	20240913	131800	59395650	1602	1602	1602	1602	0
343	20240913	131700	59395650	1602	1602	1602	1602	0
344	20240913	131600	59395650	1602	1602	1602	1602	0
345	20240913	131500	59395650	1602	1602	1602	1602	0
346	20240913	131400	59395650	1602	1602	1602	1602	0
347	20240913	131300	59395650	1602	1602	1602	1602	0
348	20240913	131200	59395650	1602	1602	1602	1602	0
349	20240913	131100	59395650	1602	1602	1602	1602	0
350	20240913	131000	59395650	1602	1602	1602	1602	0
351	20240913	130900	59395650	1602	1602	1602	1602	0
352	20240913	130800	59395650	1602	1600	1602	1600	100
353	20240913	130700	59235478	1597	1597	1597	1597	0
354	20240913	130600	59235478	1597	1597	1597	1597	0
355	20240913	130500	59235478	1597	1597	1597	1597	0
356	20240913	130400	59235478	1597	1597	1597	1597	40
357	20240913	130300	59171598	1598	1600	1600	1598	3
358	20240913	130200	59166802	1602	1599	1602	1599	3
359	20240913	130100	59162002	1599	1599	1599	1599	0
360	20240913	130000	59162002	1599	1599	1599	1599	0
361	20240913	125900	59162002	1599	1599	1599	1599	0
362	20240913	125800	59162002	1599	1599	1599	1599	0
363	20240913	125700	59162002	1599	1599	1599	1599	0
364	20240913	125600	59162002	1599	1599	1599	1599	1
365	20240913	125500	59160403	1599	1599	1599	1599	1
366	20240913	125400	59158804	1602	1602	1602	1602	0
367	20240913	125300	59158804	1602	1602	1602	1602	0
368	20240913	125200	59158804	1602	1602	1602	1602	0
369	20240913	125100	59158804	1602	1602	1602	1602	0
370	20240913	125000	59158804	1602	1602	1602	1602	0
371	20240913	124900	59158804	1602	1602	1602	1602	0
372	20240913	124800	59158804	1602	1602	1602	1602	0
373	20240913	124700	59158804	1602	1602	1602	1602	0
374	20240913	124600	59158804	1602	1602	1602	1602	0
375	20240913	124500	59158804	1602	1602	1602	1602	0
376	20240913	124400	59158804	1602	1602	1602	1602	0
377	20240913	124300	59158804	1602	1602	1602	1602	1
378	20240913	124200	59157202	1603	1603	1603	1603	0
379	20240913	124100	59157202	1603	1603	1603	1603	1
380	20240913	124000	59155599	1602	1602	1602	1602	62
381	20240913	123900	59056275	1603	1603	1603	1603	0
382	20240913	123800	59056275	1603	1603	1603	1603	0
383	20240913	123700	59056275	1603	1603	1603	1603	0
384	20240913	123600	59056275	1603	1603	1603	1603	0
385	20240913	123500	59056275	1603	1603	1603	1603	0
386	20240913	123400	59056275	1603	1603	1603	1603	0
387	20240913	123300	59056275	1603	1603	1603	1603	0
388	20240913	123200	59056275	1603	1603	1603	1603	0
389	20240913	123100	59056275	1603	1603	1603	1603	0
390	20240913	123000	59056275	1603	1603	1603	1603	0
391	20240913	122900	59056275	1603	1603	1603	1603	0
392	20240913	122800	59056275	1603	1603	1603	1603	0
393	20240913	122700	59056275	1603	1603	1603	1603	0
394	20240913	122600	59056275	1603	1603	1603	1603	0
395	20240913	122500	59056275	1603	1603	1603	1603	0
396	20240913	122400	59056275	1603	1603	1603	1603	1
397	20240913	122300	59054672	1596	1596	1596	1596	0
398	20240913	122200	59054672	1596	1602	1602	1596	3254
399	20240913	122100	53852324	1602	1602	1602	1602	15
400	20240913	122000	53828294	1601	1601	1601	1601	0
401	20240913	121900	53828294	1601	1601	1601	1601	331
402	20240913	121800	53298363	1602	1602	1602	1602	0
403	20240913	121700	53298363	1602	1602	1602	1602	0
404	20240913	121600	53298363	1602	1602	1602	1602	0
405	20240913	121500	53298363	1602	1602	1602	1602	0
406	20240913	121400	53298363	1602	1602	1602	1602	0
407	20240913	121300	53298363	1602	1602	1602	1602	0
408	20240913	121200	53298363	1602	1602	1602	1602	0
409	20240913	121100	53298363	1602	1602	1602	1602	2
410	20240913	121000	53295159	1594	1594	1594	1594	57
411	20240913	120900	53204301	1595	1595	1595	1595	110
412	20240913	120800	53028851	1595	1595	1595	1595	100
413	20240913	120700	52869351	1594	1594	1594	1594	0
414	20240913	120600	52869351	1594	1594	1594	1594	0
415	20240913	120500	52869351	1594	1594	1594	1594	0
416	20240913	120400	52869351	1594	1594	1594	1594	0
417	20240913	120300	52869351	1594	1594	1594	1594	0
418	20240913	120200	52869351	1594	1594	1594	1594	0
419	20240913	120100	52869351	1594	1594	1594	1594	0
420	20240913	120000	52869351	1594	1594	1594	1594	0
421	20240913	115900	52869351	1594	1594	1594	1594	0
422	20240913	115800	52869351	1594	1594	1594	1594	0
423	20240913	115700	52869351	1594	1594	1594	1594	0
424	20240913	115600	52869351	1594	1595	1595	1594	300
425	20240913	115500	52390913	1595	1595	1595	1595	0
426	20240913	115400	52390913	1595	1595	1595	1595	0
427	20240913	115300	52390913	1595	1595	1595	1595	0
428	20240913	115200	52390913	1595	1595	1595	1595	28
429	20240913	115100	52346253	1595	1595	1595	1595	0
430	20240913	115000	52346253	1595	1595	1595	1595	1071
431	20240913	114900	50638008	1602	1602	1602	1602	0
432	20240913	114800	50638008	1602	1602	1602	1602	0
433	20240913	114700	50638008	1602	1602	1602	1602	10
434	20240913	114600	50621988	1595	1595	1595	1595	0
435	20240913	114500	50621988	1595	1595	1595	1595	0
436	20240913	114400	50621988	1595	1595	1595	1595	0
437	20240913	114300	50621988	1595	1595	1595	1595	0
438	20240913	114200	50621988	1595	1596	1596	1595	1334
439	20240913	114100	48492974	1604	1604	1604	1604	0
440	20240913	114000	48492974	1604	1604	1604	1604	0
441	20240913	113900	48492974	1604	1604	1604	1604	0
442	20240913	113800	48492974	1604	1604	1604	1604	0
443	20240913	113700	48492974	1604	1604	1604	1604	0
444	20240913	113600	48492974	1604	1604	1604	1604	0
445	20240913	113500	48492974	1604	1604	1604	1604	0
446	20240913	113400	48492974	1604	1604	1604	1604	0
447	20240913	113300	48492974	1604	1604	1604	1604	1
448	20240913	113200	48491370	1597	1597	1597	1597	0
449	20240913	113100	48491370	1597	1605	1605	1597	17
450	20240913	113000	48464213	1597	1597	1597	1597	0
451	20240913	112900	48464213	1597	1597	1597	1597	0
452	20240913	112800	48464213	1597	1597	1597	1597	230
453	20240913	112700	48096903	1607	1599	1607	1597	230
454	20240913	112600	47729298	1608	1608	1608	1608	1
455	20240913	112500	47727690	1600	1600	1600	1600	3
456	20240913	112400	47722890	1608	1608	1608	1608	1
457	20240913	112300	47721282	1601	1601	1601	1601	0
458	20240913	112200	47721282	1601	1601	1601	1601	1
459	20240913	112100	47719681	1608	1608	1608	1608	1
460	20240913	112000	47718073	1603	1606	1607	1603	3
461	20240913	111900	47713257	1605	1605	1605	1605	1
462	20240913	111800	47711652	1602	1602	1602	1602	0
463	20240913	111700	47711652	1602	1608	1608	1602	2
464	20240913	111600	47708442	1607	1607	1607	1607	0
465	20240913	111500	47708442	1607	1607	1607	1607	10
466	20240913	111400	47692372	1608	1605	1608	1605	12
467	20240913	111300	47673082	1598	1598	1598	1598	140
468	20240913	111200	47449362	1608	1606	1608	1606	25
469	20240913	111100	47409203	1605	1603	1605	1603	50
470	20240913	111000	47329032	1598	1598	1598	1598	0
471	20240913	110900	47329032	1598	1598	1598	1598	0
472	20240913	110800	47329032	1598	1598	1598	1598	0
473	20240913	110700	47329032	1598	1599	1599	1598	2
474	20240913	110600	47325835	1599	1599	1599	1599	1
475	20240913	110500	47324236	1603	1603	1603	1603	0
476	20240913	110400	47324236	1603	1603	1603	1603	1
477	20240913	110300	47322633	1596	1596	1596	1596	0
478	20240913	110200	47322633	1596	1596	1596	1596	0
479	20240913	110100	47322633	1596	1599	1599	1596	10
480	20240913	110000	47306663	1603	1603	1603	1603	0
481	20240913	105900	47306663	1603	1596	1603	1596	131
482	20240913	105800	47097580	1605	1605	1605	1605	0
483	20240913	105700	47097580	1605	1605	1605	1605	0
484	20240913	105600	47097580	1605	1605	1605	1605	1
485	20240913	105500	47095975	1597	1597	1597	1597	211
486	20240913	105400	46759008	1599	1599	1599	1599	0
487	20240913	105300	46759008	1599	1599	1599	1599	0
488	20240913	105200	46759008	1599	1599	1599	1599	0
489	20240913	105100	46759008	1599	1599	1599	1599	0
490	20240913	105000	46759008	1599	1599	1599	1599	0
491	20240913	104900	46759008	1599	1599	1599	1599	0
492	20240913	104800	46759008	1599	1599	1599	1599	0
493	20240913	104700	46759008	1599	1599	1599	1599	0
494	20240913	104600	46759008	1599	1599	1599	1599	0
495	20240913	104500	46759008	1599	1599	1599	1599	0
496	20240913	104400	46759008	1599	1599	1599	1599	0
497	20240913	104300	46759008	1599	1599	1599	1599	1180
498	20240913	104200	44872188	1596	1596	1596	1596	250
499	20240913	104100	44473188	1599	1599	1599	1599	0
500	20240913	104000	44473188	1599	1599	1599	1599	0
501	20240913	103900	44473188	1599	1599	1599	1599	1039
502	20240913	103800	42811827	1596	1596	1596	1596	708
503	20240913	103700	41681859	1591	1591	1591	1591	0
504	20240913	103600	41681859	1591	1591	1591	1591	0
505	20240913	103500	41681859	1591	1591	1591	1591	0
506	20240913	103400	41681859	1591	1591	1591	1591	0
507	20240913	103300	41681859	1591	1591	1591	1591	4
508	20240913	103200	41675495	1596	1596	1596	1596	300
509	20240913	103100	41196695	1591	1591	1591	1591	0
510	20240913	103000	41196695	1591	1596	1596	1591	1504
511	20240913	102900	38802863	1596	1596	1596	1596	100
512	20240913	102800	38643263	1595	1595	1595	1595	0
513	20240913	102700	38643263	1595	1596	1596	1595	98
514	20240913	102600	38486913	1596	1596	1596	1596	101
515	20240913	102500	38325717	1593	1593	1593	1593	0
516	20240913	102400	38325717	1593	1593	1593	1593	0
517	20240913	102300	38325717	1593	1593	1593	1593	0
518	20240913	102200	38325717	1593	1593	1593	1593	0
519	20240913	102100	38325717	1593	1593	1593	1593	0
520	20240913	102000	38325717	1593	1593	1593	1593	280
521	20240913	101900	37879677	1594	1596	1596	1594	883
522	20240913	101800	36471516	1597	1597	1597	1597	5
523	20240913	101700	36463531	1599	1599	1599	1599	0
524	20240913	101600	36463531	1599	1599	1599	1599	0
525	20240913	101500	36463531	1599	1599	1599	1599	0
526	20240913	101400	36463531	1599	1599	1599	1599	2
527	20240913	101300	36460333	1596	1596	1596	1596	0
528	20240913	101200	36460333	1596	1596	1596	1596	0
529	20240913	101100	36460333	1596	1596	1596	1596	0
530	20240913	101000	36460333	1596	1596	1596	1596	660
531	20240913	100900	35406973	1597	1597	1597	1597	797
532	20240913	100800	34134164	1599	1599	1599	1599	6
533	20240913	100700	34124570	1601	1601	1601	1601	0
534	20240913	100600	34124570	1601	1601	1601	1601	1
535	20240913	100500	34122969	1597	1602	1602	1597	2662
536	20240913	100400	29867396	1602	1602	1602	1602	0
537	20240913	100300	29867396	1602	1603	1603	1602	421
538	20240913	100200	29192904	1602	1602	1602	1602	0
539	20240913	100100	29192904	1602	1602	1602	1602	0
540	20240913	100000	29192904	1602	1602	1602	1602	0
541	20240913	095900	29192904	1602	1602	1602	1602	0
542	20240913	095800	29192904	1602	1602	1602	1602	0
543	20240913	095700	29192904	1602	1602	1602	1602	0
544	20240913	095600	29192904	1602	1602	1602	1602	0
545	20240913	095500	29192904	1602	1602	1602	1602	166
546	20240913	095400	28926972	1602	1602	1602	1602	165
547	20240913	095300	28662642	1613	1612	1613	1612	3
548	20240913	095200	28657805	1612	1612	1612	1612	100
549	20240913	095100	28496605	1612	1612	1612	1612	0
550	20240913	095000	28496605	1612	1610	1612	1610	100
551	20240913	094900	28335500	1610	1608	1610	1608	70
552	20240913	094800	28222908	1607	1607	1607	1607	30
553	20240913	094700	28174698	1607	1607	1607	1607	25
554	20240913	094600	28134523	1608	1608	1608	1608	5
555	20240913	094500	28126483	1611	1611	1611	1611	0
556	20240913	094400	28126483	1611	1611	1611	1611	0
557	20240913	094300	28126483	1611	1611	1611	1611	0
558	20240913	094200	28126483	1611	1599	1611	1599	46
559	20240913	094100	28052475	1600	1611	1611	1600	421
560	20240913	094000	27378574	1611	1611	1611	1611	32
561	20240913	093900	27327022	1610	1612	1612	1601	228
562	20240913	093800	26961808	1601	1614	1614	1601	182
563	20240913	093700	26670400	1615	1612	1615	1612	5
564	20240913	093600	26662331	1615	1615	1615	1615	35
565	20240913	093500	26605806	1616	1616	1616	1616	0
566	20240913	093400	26605806	1616	1616	1616	1616	0
567	20240913	093300	26605806	1616	1601	1616	1601	5020
568	20240913	093200	18537190	1600	1601	1601	1600	500
569	20240913	093100	17737097	1611	1607	1611	1607	1616
570	20240913	093000	15134600	1606	1599	1606	1599	1501
571	20240913	092900	12734494	1606	1606	1606	1606	37
572	20240913	092800	12675072	1607	1607	1607	1607	0
573	20240913	092700	12675072	1607	1598	1607	1598	6
574	20240913	092600	12665475	1597	1597	1597	1597	0
575	20240913	092500	12665475	1597	1597	1597	1597	0
576	20240913	092400	12665475	1597	1597	1597	1597	0
577	20240913	092300	12665475	1597	1598	1598	1597	1000
578	20240913	092200	11067928	1599	1609	1609	1599	391
579	20240913	092100	10442519	1600	1600	1600	1600	3
580	20240913	092000	10437719	1600	1600	1600	1600	0
581	20240913	091900	10437719	1600	1601	1601	1599	4123
582	20240913	091800	3839900	1601	1601	1601	1601	400
583	20240913	091700	3199500	1611	1611	1611	1611	0
584	20240913	091600	3199500	1611	1610	1611	1610	2
585	20240913	091500	3196279	1612	1601	1612	1601	500
586	20240913	091400	2394689	1610	1610	1610	1602	212
587	20240913	091300	2055049	1601	1602	1602	1601	400
588	20240913	091200	1414435	1602	1604	1604	1602	280
589	20240913	091100	965622	1604	1604	1604	1604	370
590	20240913	091000	372142	1604	1604	1604	1604	0
591	20240913	090900	372142	1604	1604	1604	1604	0
592	20240913	090800	372142	1604	1604	1604	1604	0
593	20240913	090700	372142	1604	1604	1604	1604	155
594	20240913	090600	123522	1604	1604	1604	1604	0
595	20240913	090500	123522	1604	1604	1604	1604	0
596	20240913	090400	123522	1604	1604	1604	1604	0
597	20240913	090300	123522	1604	1604	1604	1604	0
598	20240913	090200	123522	1604	1604	1604	1604	0
599	20240913	090100	123522	1604	1604	1604	1604	0
600	20240913	090000	123522	1604	1605	1605	1604	77