KissMeData/079650/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194900	15606173	1200	1200	1200	1200	1000
3	20240910	194800	15606173	1200	1200	1200	1200	0
4	20240910	194700	15606173	1200	1200	1200	1200	0
5	20240910	194600	15606173	1200	1200	1200	1200	0
6	20240910	194500	15606173	1200	1200	1200	1200	0
7	20240910	194400	15606173	1200	1200	1200	1200	0
8	20240910	194300	15606173	1200	1200	1200	1200	0
9	20240910	194200	15606173	1200	1200	1200	1200	0
10	20240910	194100	15606173	1200	1200	1200	1200	0
11	20240910	194000	15606173	1200	1200	1200	1200	0
12	20240910	193900	15606173	1200	1200	1200	1200	0
13	20240910	193800	15606173	1200	1200	1200	1200	0
14	20240910	193700	15606173	1200	1200	1200	1200	0
15	20240910	193600	15606173	1200	1200	1200	1200	0
16	20240910	193500	15606173	1200	1200	1200	1200	0
17	20240910	193400	15606173	1200	1200	1200	1200	0
18	20240910	193300	15606173	1200	1200	1200	1200	0
19	20240910	193200	15606173	1200	1200	1200	1200	0
20	20240910	193100	15606173	1200	1200	1200	1200	0
21	20240910	193000	15606173	1200	1200	1200	1200	0
22	20240910	192900	15606173	1200	1200	1200	1200	0
23	20240910	192800	15606173	1200	1200	1200	1200	0
24	20240910	192700	15606173	1200	1200	1200	1200	0
25	20240910	192600	15606173	1200	1200	1200	1200	0
26	20240910	192500	15606173	1200	1200	1200	1200	0
27	20240910	192400	15606173	1200	1200	1200	1200	0
28	20240910	192300	15606173	1200	1200	1200	1200	0
29	20240910	192200	15606173	1200	1200	1200	1200	0
30	20240910	192100	15606173	1200	1200	1200	1200	0
31	20240910	192000	15606173	1200	1200	1200	1200	0
32	20240910	191900	15606173	1200	1200	1200	1200	1000
33	20240910	191800	15606173	1200	1200	1200	1200	0
34	20240910	191700	15606173	1200	1200	1200	1200	0
35	20240910	191600	15606173	1200	1200	1200	1200	0
36	20240910	191500	15606173	1200	1200	1200	1200	0
37	20240910	191400	15606173	1200	1200	1200	1200	0
38	20240910	191300	15606173	1200	1200	1200	1200	0
39	20240910	191200	15606173	1200	1200	1200	1200	0
40	20240910	191100	15606173	1200	1200	1200	1200	0
41	20240910	191000	15606173	1200	1200	1200	1200	0
42	20240910	190900	15606173	1200	1200	1200	1200	0
43	20240910	190800	15606173	1200	1200	1200	1200	0
44	20240910	190700	15606173	1200	1200	1200	1200	0
45	20240910	190600	15606173	1200	1200	1200	1200	0
46	20240910	190500	15606173	1200	1200	1200	1200	0
47	20240910	190400	15606173	1200	1200	1200	1200	0
48	20240910	190300	15606173	1200	1200	1200	1200	0
49	20240910	190200	15606173	1200	1200	1200	1200	0
50	20240910	190100	15606173	1200	1200	1200	1200	0
51	20240910	190000	15606173	1200	1200	1200	1200	0
52	20240910	185900	15606173	1200	1200	1200	1200	0
53	20240910	185800	15606173	1200	1200	1200	1200	0
54	20240910	185700	15606173	1200	1200	1200	1200	0
55	20240910	185600	15606173	1200	1200	1200	1200	0
56	20240910	185500	15606173	1200	1200	1200	1200	0
57	20240910	185400	15606173	1200	1200	1200	1200	0
58	20240910	185300	15606173	1200	1200	1200	1200	0
59	20240910	185200	15606173	1200	1200	1200	1200	0
60	20240910	185100	15606173	1200	1200	1200	1200	0
61	20240910	185000	15606173	1200	1200	1200	1200	0
62	20240910	184900	15606173	1200	1200	1200	1200	1000
63	20240910	184800	15606173	1200	1200	1200	1200	0
64	20240910	184700	15606173	1200	1200	1200	1200	0
65	20240910	184600	15606173	1200	1200	1200	1200	0
66	20240910	184500	15606173	1200	1200	1200	1200	0
67	20240910	184400	15606173	1200	1200	1200	1200	0
68	20240910	184300	15606173	1200	1200	1200	1200	0
69	20240910	184200	15606173	1200	1200	1200	1200	0
70	20240910	184100	15606173	1200	1200	1200	1200	0
71	20240910	184000	15606173	1200	1200	1200	1200	0
72	20240910	183900	15606173	1200	1200	1200	1200	0
73	20240910	183800	15606173	1200	1200	1200	1200	0
74	20240910	183700	15606173	1200	1200	1200	1200	0
75	20240910	183600	15606173	1200	1200	1200	1200	0
76	20240910	183500	15606173	1200	1200	1200	1200	0
77	20240910	183400	15606173	1200	1200	1200	1200	0
78	20240910	183300	15606173	1200	1200	1200	1200	0
79	20240910	183200	15606173	1200	1200	1200	1200	0
80	20240910	183100	15606173	1200	1200	1200	1200	0
81	20240910	183000	15606173	1200	1200	1200	1200	0
82	20240910	182900	15606173	1200	1200	1200	1200	0
83	20240910	182800	15606173	1200	1200	1200	1200	0
84	20240910	182700	15606173	1200	1200	1200	1200	0
85	20240910	182600	15606173	1200	1200	1200	1200	0
86	20240910	182500	15606173	1200	1200	1200	1200	0
87	20240910	182400	15606173	1200	1200	1200	1200	0
88	20240910	182300	15606173	1200	1200	1200	1200	0
89	20240910	182200	15606173	1200	1200	1200	1200	0
90	20240910	182100	15606173	1200	1200	1200	1200	0
91	20240910	182000	15606173	1200	1200	1200	1200	0
92	20240910	181900	15606173	1200	1200	1200	1200	1000
93	20240910	181800	15606173	1200	1200	1200	1200	0
94	20240910	181700	15606173	1200	1200	1200	1200	0
95	20240910	181600	15606173	1200	1200	1200	1200	0
96	20240910	181500	15606173	1200	1200	1200	1200	0
97	20240910	181400	15606173	1200	1200	1200	1200	0
98	20240910	181300	15606173	1200	1200	1200	1200	0
99	20240910	181200	15606173	1200	1200	1200	1200	0
100	20240910	181100	15606173	1200	1200	1200	1200	0
101	20240910	181000	15606173	1200	1200	1200	1200	0
102	20240910	180900	15606173	1200	1200	1200	1200	0
103	20240910	180800	15606173	1200	1200	1200	1200	0
104	20240910	180700	15606173	1200	1200	1200	1200	0
105	20240910	180600	15606173	1200	1200	1200	1200	0
106	20240910	180500	15606173	1200	1200	1200	1200	0
107	20240910	180400	15606173	1200	1200	1200	1200	0
108	20240910	180300	15606173	1200	1200	1200	1200	0
109	20240910	180200	15606173	1200	1200	1200	1200	0
110	20240910	180100	15606173	1200	1200	1200	1200	0
111	20240910	180000	15606173	1200	1200	1200	1200	0
112	20240910	175900	15606173	1200	1200	1200	1200	0
113	20240910	175800	15606173	1200	1200	1200	1200	0
114	20240910	175700	15606173	1200	1200	1200	1200	0
115	20240910	175600	15606173	1200	1200	1200	1200	0
116	20240910	175500	15606173	1200	1200	1200	1200	0
117	20240910	175400	15606173	1200	1200	1200	1200	0
118	20240910	175300	15606173	1200	1200	1200	1200	0
119	20240910	175200	15606173	1200	1200	1200	1200	0
120	20240910	175100	15606173	1200	1200	1200	1200	0
121	20240910	175000	15606173	1200	1200	1200	1200	0
122	20240910	174900	15606173	1200	1200	1200	1200	1000
123	20240910	174800	15606173	1200	1200	1200	1200	0
124	20240910	174700	15606173	1200	1200	1200	1200	0
125	20240910	174600	15606173	1200	1200	1200	1200	0
126	20240910	174500	15606173	1200	1200	1200	1200	0
127	20240910	174400	15606173	1200	1200	1200	1200	0
128	20240910	174300	15606173	1200	1200	1200	1200	0
129	20240910	174200	15606173	1200	1200	1200	1200	0
130	20240910	174100	15606173	1200	1200	1200	1200	0
131	20240910	174000	15606173	1200	1200	1200	1200	0
132	20240910	173900	15606173	1200	1200	1200	1200	0
133	20240910	173800	15606173	1200	1200	1200	1200	0
134	20240910	173700	15606173	1200	1200	1200	1200	0
135	20240910	173600	15606173	1200	1200	1200	1200	0
136	20240910	173500	15606173	1200	1200	1200	1200	0
137	20240910	173400	15606173	1200	1200	1200	1200	0
138	20240910	173300	15606173	1200	1200	1200	1200	0
139	20240910	173200	15606173	1200	1200	1200	1200	0
140	20240910	173100	15606173	1200	1200	1200	1200	0
141	20240910	173000	15606173	1200	1200	1200	1200	0
142	20240910	172900	15606173	1200	1200	1200	1200	0
143	20240910	172800	15606173	1200	1200	1200	1200	0
144	20240910	172700	15606173	1200	1200	1200	1200	0
145	20240910	172600	15606173	1200	1200	1200	1200	0
146	20240910	172500	15606173	1200	1200	1200	1200	0
147	20240910	172400	15606173	1200	1200	1200	1200	0
148	20240910	172300	15606173	1200	1200	1200	1200	0
149	20240910	172200	15606173	1200	1200	1200	1200	0
150	20240910	172100	15606173	1200	1200	1200	1200	0
151	20240910	172000	15606173	1200	1200	1200	1200	0
152	20240910	171900	15606173	1200	1200	1200	1200	1000
153	20240910	171800	15606173	1200	1200	1200	1200	0
154	20240910	171700	15606173	1200	1200	1200	1200	0
155	20240910	171600	15606173	1200	1200	1200	1200	0
156	20240910	171500	15606173	1200	1200	1200	1200	0
157	20240910	171400	15606173	1200	1200	1200	1200	0
158	20240910	171300	15606173	1200	1200	1200	1200	0
159	20240910	171200	15606173	1200	1200	1200	1200	0
160	20240910	171100	15606173	1200	1200	1200	1200	0
161	20240910	171000	15606173	1200	1200	1200	1200	0
162	20240910	170900	15606173	1200	1200	1200	1200	0
163	20240910	170800	15606173	1200	1200	1200	1200	0
164	20240910	170700	15606173	1200	1200	1200	1200	0
165	20240910	170600	15606173	1200	1200	1200	1200	0
166	20240910	170500	15606173	1200	1200	1200	1200	0
167	20240910	170400	15606173	1200	1200	1200	1200	0
168	20240910	170300	15606173	1200	1200	1200	1200	0
169	20240910	170200	15606173	1200	1200	1200	1200	0
170	20240910	170100	15606173	1200	1200	1200	1200	0
171	20240910	170000	15606173	1200	1200	1200	1200	0
172	20240910	165900	15606173	1200	1200	1200	1200	0
173	20240910	165800	15606173	1200	1200	1200	1200	0
174	20240910	165700	15606173	1200	1200	1200	1200	0
175	20240910	165600	15606173	1200	1200	1200	1200	0
176	20240910	165500	15606173	1200	1200	1200	1200	0
177	20240910	165400	15606173	1200	1200	1200	1200	0
178	20240910	165300	15606173	1200	1200	1200	1200	0
179	20240910	165200	15606173	1200	1200	1200	1200	0
180	20240910	165100	15606173	1200	1200	1200	1200	0
181	20240910	165000	15606173	1200	1200	1200	1200	0
182	20240910	164900	15606173	1200	1200	1200	1200	1000
183	20240910	164800	15606173	1200	1200	1200	1200	0
184	20240910	164700	15606173	1200	1200	1200	1200	0
185	20240910	164600	15606173	1200	1200	1200	1200	0
186	20240910	164500	15606173	1200	1200	1200	1200	0
187	20240910	164400	15606173	1200	1200	1200	1200	0
188	20240910	164300	15606173	1200	1200	1200	1200	0
189	20240910	164200	15606173	1200	1200	1200	1200	0
190	20240910	164100	15606173	1200	1200	1200	1200	0
191	20240910	164000	15606173	1200	1200	1200	1200	0
192	20240910	163900	15606173	1200	1200	1200	1200	0
193	20240910	163800	15606173	1200	1200	1200	1200	0
194	20240910	163700	15606173	1200	1200	1200	1200	0
195	20240910	163600	15606173	1200	1200	1200	1200	0
196	20240910	163500	15606173	1200	1200	1200	1200	0
197	20240910	163400	15606173	1200	1200	1200	1200	0
198	20240910	163300	15606173	1200	1200	1200	1200	0
199	20240910	163200	15606173	1200	1200	1200	1200	0
200	20240910	163100	15606173	1200	1200	1200	1200	0
201	20240910	163000	15606173	1200	1200	1200	1200	0
202	20240910	162900	15606173	1200	1200	1200	1200	0
203	20240910	162800	15606173	1200	1200	1200	1200	0
204	20240910	162700	15606173	1200	1200	1200	1200	0
205	20240910	162600	15606173	1200	1200	1200	1200	0
206	20240910	162500	15606173	1200	1200	1200	1200	0
207	20240910	162400	15606173	1200	1200	1200	1200	0
208	20240910	162300	15606173	1200	1200	1200	1200	0
209	20240910	162200	15606173	1200	1200	1200	1200	0
210	20240910	162100	15606173	1200	1200	1200	1200	0
211	20240910	162000	15606173	1200	1200	1200	1200	0
212	20240910	161900	15606173	1200	1200	1200	1200	1000
213	20240910	161800	15606173	1200	1200	1200	1200	0
214	20240910	161700	15606173	1200	1200	1200	1200	0
215	20240910	161600	15606173	1200	1200	1200	1200	0
216	20240910	161500	15606173	1200	1200	1200	1200	0
217	20240910	161400	15606173	1200	1200	1200	1200	0
218	20240910	161300	15606173	1200	1200	1200	1200	0
219	20240910	161200	15606173	1200	1200	1200	1200	0
220	20240910	161100	15606173	1200	1200	1200	1200	0
221	20240910	161000	15606173	1200	1200	1200	1200	0
222	20240910	160900	15606173	1200	1200	1200	1200	0
223	20240910	160800	15606173	1200	1200	1200	1200	0
224	20240910	160700	15606173	1200	1200	1200	1200	0
225	20240910	160600	15606173	1200	1200	1200	1200	0
226	20240910	160500	15606173	1200	1200	1200	1200	0
227	20240910	160400	15606173	1200	1200	1200	1200	0
228	20240910	160300	15606173	1200	1200	1200	1200	0
229	20240910	160200	15606173	1200	1200	1200	1200	0
230	20240910	160100	15606173	1200	1200	1200	1200	0
231	20240910	160000	15606173	1200	1200	1200	1200	0
232	20240910	155900	15606173	1200	1200	1200	1200	0
233	20240910	155800	15606173	1200	1200	1200	1200	0
234	20240910	155700	15606173	1200	1200	1200	1200	0
235	20240910	155600	15606173	1200	1200	1200	1200	0
236	20240910	155500	15606173	1200	1200	1200	1200	0
237	20240910	155400	15606173	1200	1200	1200	1200	0
238	20240910	155300	15606173	1200	1200	1200	1200	0
239	20240910	155200	15606173	1200	1200	1200	1200	0
240	20240910	155100	15606173	1200	1200	1200	1200	0
241	20240910	155000	15606173	1200	1200	1200	1200	0
242	20240910	154900	15606173	1200	1200	1200	1200	1000
243	20240910	154800	15606173	1200	1200	1200	1200	0
244	20240910	154700	15606173	1200	1200	1200	1200	0
245	20240910	154600	15606173	1200	1200	1200	1200	0
246	20240910	154500	15606173	1200	1200	1200	1200	0
247	20240910	154400	15606173	1200	1200	1200	1200	0
248	20240910	154300	15606173	1200	1200	1200	1200	0
249	20240910	154200	15606173	1200	1200	1200	1200	0
250	20240910	154100	15606173	1200	1200	1200	1200	0
251	20240910	154000	15606173	1200	1200	1200	1200	0
252	20240910	153900	15606173	1200	1200	1200	1200	0
253	20240910	153800	15606173	1200	1200	1200	1200	0
254	20240910	153700	15606173	1200	1200	1200	1200	0
255	20240910	153600	15606173	1200	1200	1200	1200	0
256	20240910	153500	15606173	1200	1200	1200	1200	0
257	20240910	153400	15606173	1200	1200	1200	1200	0
258	20240910	153300	15606173	1200	1200	1200	1200	0
259	20240910	153200	15606173	1200	1200	1200	1200	0
260	20240910	153100	15606173	1200	1200	1200	1200	0
261	20240910	153000	15606173	1200	1200	1200	1200	1000
262	20240910	152900	14406173	1195	1195	1195	1195	0
263	20240910	152800	14406173	1195	1195	1195	1195	0
264	20240910	152700	14406173	1195	1195	1195	1195	0
265	20240910	152600	14406173	1195	1195	1195	1195	0
266	20240910	152500	14406173	1195	1195	1195	1195	0
267	20240910	152400	14406173	1195	1195	1195	1195	0
268	20240910	152300	14406173	1195	1195	1195	1195	0
269	20240910	152200	14406173	1195	1195	1195	1195	0
270	20240910	152100	14406173	1195	1195	1195	1195	0
271	20240910	152000	14406173	1195	1195	1195	1195	0
272	20240910	151900	14406173	1195	1175	1195	1175	335
273	20240910	151800	14011782	1175	1175	1175	1175	1
274	20240910	151700	14010607	1168	1168	1168	1168	0
275	20240910	151600	14010607	1168	1168	1168	1168	0
276	20240910	151500	14010607	1168	1168	1168	1168	0
277	20240910	151400	14010607	1168	1168	1168	1168	0
278	20240910	151300	14010607	1168	1168	1168	1168	0
279	20240910	151200	14010607	1168	1168	1168	1168	43
280	20240910	151100	13960383	1167	1167	1167	1167	0
281	20240910	151000	13960383	1167	1167	1167	1167	0
282	20240910	150900	13960383	1167	1167	1167	1167	0
283	20240910	150800	13960383	1167	1167	1167	1167	43
284	20240910	150700	13910202	1167	1167	1167	1167	0
285	20240910	150600	13910202	1167	1167	1167	1167	1
286	20240910	150500	13909035	1169	1169	1169	1169	0
287	20240910	150400	13909035	1169	1169	1169	1169	0
288	20240910	150300	13909035	1169	1169	1169	1169	0
289	20240910	150200	13909035	1169	1169	1169	1169	0
290	20240910	150100	13909035	1169	1169	1169	1169	0
291	20240910	150000	13909035	1169	1169	1169	1169	125
292	20240910	145900	13762910	1169	1169	1169	1169	0
293	20240910	145800	13762910	1169	1169	1169	1169	0
294	20240910	145700	13762910	1169	1169	1169	1169	0
295	20240910	145600	13762910	1169	1169	1169	1169	0
296	20240910	145500	13762910	1169	1169	1169	1169	0
297	20240910	145400	13762910	1169	1169	1169	1169	50
298	20240910	145300	13704460	1169	1169	1169	1169	0
299	20240910	145200	13704460	1169	1169	1169	1169	0
300	20240910	145100	13704460	1169	1169	1169	1169	0
301	20240910	145000	13704460	1169	1169	1169	1169	0
302	20240910	144900	13704460	1169	1169	1169	1169	0
303	20240910	144800	13704460	1169	1169	1169	1169	0
304	20240910	144700	13704460	1169	1169	1169	1169	0
305	20240910	144600	13704460	1169	1169	1169	1169	0
306	20240910	144500	13704460	1169	1169	1169	1169	0
307	20240910	144400	13704460	1169	1169	1169	1169	0
308	20240910	144300	13704460	1169	1169	1169	1169	0
309	20240910	144200	13704460	1169	1169	1169	1169	0
310	20240910	144100	13704460	1169	1169	1169	1169	0
311	20240910	144000	13704460	1169	1169	1169	1169	0
312	20240910	143900	13704460	1169	1169	1169	1169	0
313	20240910	143800	13704460	1169	1169	1169	1169	0
314	20240910	143700	13704460	1169	1169	1169	1169	0
315	20240910	143600	13704460	1169	1169	1169	1169	0
316	20240910	143500	13704460	1169	1169	1169	1169	0
317	20240910	143400	13704460	1169	1169	1169	1169	0
318	20240910	143300	13704460	1169	1169	1169	1169	0
319	20240910	143200	13704460	1169	1169	1169	1169	0
320	20240910	143100	13704460	1169	1169	1169	1169	0
321	20240910	143000	13704460	1169	1169	1169	1169	0
322	20240910	142900	13704460	1169	1169	1169	1169	0
323	20240910	142800	13704460	1169	1169	1169	1169	0
324	20240910	142700	13704460	1169	1169	1169	1169	0
325	20240910	142600	13704460	1169	1169	1169	1169	0
326	20240910	142500	13704460	1169	1169	1169	1169	0
327	20240910	142400	13704460	1169	1169	1169	1169	0
328	20240910	142300	13704460	1169	1170	1170	1169	121
329	20240910	142200	13562950	1175	1175	1175	1175	0
330	20240910	142100	13562950	1175	1175	1175	1175	1
331	20240910	142000	13561775	1175	1175	1175	1175	0
332	20240910	141900	13561775	1175	1175	1175	1175	0
333	20240910	141800	13561775	1175	1175	1175	1175	0
334	20240910	141700	13561775	1175	1175	1175	1175	0
335	20240910	141600	13561775	1175	1175	1175	1175	0
336	20240910	141500	13561775	1175	1175	1175	1175	0
337	20240910	141400	13561775	1175	1170	1175	1170	41
338	20240910	141300	13513800	1169	1169	1169	1169	0
339	20240910	141200	13513800	1169	1169	1169	1169	0
340	20240910	141100	13513800	1169	1169	1169	1169	0
341	20240910	141000	13513800	1169	1169	1169	1169	0
342	20240910	140900	13513800	1169	1169	1169	1169	0
343	20240910	140800	13513800	1169	1169	1169	1169	0
344	20240910	140700	13513800	1169	1169	1169	1169	0
345	20240910	140600	13513800	1169	1169	1169	1169	0
346	20240910	140500	13513800	1169	1169	1169	1169	0
347	20240910	140400	13513800	1169	1169	1169	1169	0
348	20240910	140300	13513800	1169	1169	1169	1169	0
349	20240910	140200	13513800	1169	1169	1169	1169	0
350	20240910	140100	13513800	1169	1169	1169	1169	0
351	20240910	140000	13513800	1169	1169	1169	1169	0
352	20240910	135900	13513800	1169	1169	1169	1169	0
353	20240910	135800	13513800	1169	1169	1169	1169	0
354	20240910	135700	13513800	1169	1169	1169	1169	0
355	20240910	135600	13513800	1169	1169	1169	1169	0
356	20240910	135500	13513800	1169	1169	1169	1169	0
357	20240910	135400	13513800	1169	1169	1169	1169	0
358	20240910	135300	13513800	1169	1169	1169	1169	0
359	20240910	135200	13513800	1169	1169	1169	1169	0
360	20240910	135100	13513800	1169	1169	1169	1169	0
361	20240910	135000	13513800	1169	1171	1171	1169	799
362	20240910	134900	12579313	1171	1171	1171	1171	0
363	20240910	134800	12579313	1171	1171	1171	1171	0
364	20240910	134700	12579313	1171	1171	1171	1171	0
365	20240910	134600	12579313	1171	1171	1171	1171	0
366	20240910	134500	12579313	1171	1171	1171	1171	0
367	20240910	134400	12579313	1171	1171	1171	1171	0
368	20240910	134300	12579313	1171	1171	1171	1171	0
369	20240910	134200	12579313	1171	1171	1171	1171	0
370	20240910	134100	12579313	1171	1171	1171	1171	0
371	20240910	134000	12579313	1171	1171	1171	1171	0
372	20240910	133900	12579313	1171	1171	1171	1171	0
373	20240910	133800	12579313	1171	1171	1171	1171	0
374	20240910	133700	12579313	1171	1171	1171	1171	0
375	20240910	133600	12579313	1171	1171	1171	1171	0
376	20240910	133500	12579313	1171	1171	1171	1171	0
377	20240910	133400	12579313	1171	1171	1171	1171	0
378	20240910	133300	12579313	1171	1171	1171	1171	0
379	20240910	133200	12579313	1171	1171	1171	1171	0
380	20240910	133100	12579313	1171	1171	1171	1171	3
381	20240910	133000	12575800	1177	1177	1177	1177	0
382	20240910	132900	12575800	1177	1177	1177	1177	1
383	20240910	132800	12574623	1169	1169	1169	1169	0
384	20240910	132700	12574623	1169	1169	1169	1169	0
385	20240910	132600	12574623	1169	1169	1169	1169	0
386	20240910	132500	12574623	1169	1169	1169	1169	0
387	20240910	132400	12574623	1169	1169	1169	1169	0
388	20240910	132300	12574623	1169	1169	1169	1169	0
389	20240910	132200	12574623	1169	1169	1169	1169	0
390	20240910	132100	12574623	1169	1169	1169	1169	0
391	20240910	132000	12574623	1169	1169	1169	1169	0
392	20240910	131900	12574623	1169	1169	1169	1169	0
393	20240910	131800	12574623	1169	1169	1169	1169	0
394	20240910	131700	12574623	1169	1169	1169	1169	0
395	20240910	131600	12574623	1169	1169	1169	1169	0
396	20240910	131500	12574623	1169	1169	1169	1169	0
397	20240910	131400	12574623	1169	1169	1169	1169	0
398	20240910	131300	12574623	1169	1169	1169	1169	0
399	20240910	131200	12574623	1169	1172	1172	1169	415
400	20240910	131100	12089233	1181	1181	1181	1181	6
401	20240910	131000	12082147	1181	1181	1181	1181	21
402	20240910	130900	12057346	1181	1181	1181	1181	0
403	20240910	130800	12057346	1181	1181	1181	1181	0
404	20240910	130700	12057346	1181	1181	1181	1181	0
405	20240910	130600	12057346	1181	1181	1181	1181	0
406	20240910	130500	12057346	1181	1181	1181	1181	0
407	20240910	130400	12057346	1181	1181	1181	1181	0
408	20240910	130300	12057346	1181	1181	1181	1181	0
409	20240910	130200	12057346	1181	1181	1181	1181	0
410	20240910	130100	12057346	1181	1181	1181	1181	0
411	20240910	130000	12057346	1181	1181	1181	1181	0
412	20240910	125900	12057346	1181	1181	1181	1181	0
413	20240910	125800	12057346	1181	1181	1181	1181	0
414	20240910	125700	12057346	1181	1181	1181	1181	0
415	20240910	125600	12057346	1181	1181	1181	1181	0
416	20240910	125500	12057346	1181	1181	1181	1181	0
417	20240910	125400	12057346	1181	1181	1181	1181	0
418	20240910	125300	12057346	1181	1181	1181	1181	0
419	20240910	125200	12057346	1181	1181	1181	1181	0
420	20240910	125100	12057346	1181	1181	1181	1181	0
421	20240910	125000	12057346	1181	1181	1181	1181	0
422	20240910	124900	12057346	1181	1181	1181	1181	0
423	20240910	124800	12057346	1181	1181	1181	1181	0
424	20240910	124700	12057346	1181	1181	1181	1181	0
425	20240910	124600	12057346	1181	1181	1181	1181	0
426	20240910	124500	12057346	1181	1181	1181	1181	0
427	20240910	124400	12057346	1181	1181	1181	1181	0
428	20240910	124300	12057346	1181	1181	1181	1181	1
429	20240910	124200	12056165	1172	1172	1172	1172	1
430	20240910	124100	12054993	1189	1189	1189	1189	0
431	20240910	124000	12054993	1189	1189	1189	1189	1
432	20240910	123900	12053804	1174	1174	1174	1174	0
433	20240910	123800	12053804	1174	1174	1174	1174	0
434	20240910	123700	12053804	1174	1174	1174	1174	0
435	20240910	123600	12053804	1174	1174	1174	1174	0
436	20240910	123500	12053804	1174	1174	1174	1174	0
437	20240910	123400	12053804	1174	1174	1174	1174	0
438	20240910	123300	12053804	1174	1174	1174	1174	40
439	20240910	123200	12006844	1174	1174	1174	1174	0
440	20240910	123100	12006844	1174	1174	1174	1174	0
441	20240910	123000	12006844	1174	1174	1174	1174	0
442	20240910	122900	12006844	1174	1174	1174	1174	0
443	20240910	122800	12006844	1174	1172	1174	1172	110
444	20240910	122700	11877856	1135	1135	1135	1135	0
445	20240910	122600	11877856	1135	1176	1176	1135	3364
446	20240910	122500	7971437	1198	1198	1198	1198	0
447	20240910	122400	7971437	1198	1198	1198	1198	0
448	20240910	122300	7971437	1198	1198	1198	1198	0
449	20240910	122200	7971437	1198	1198	1198	1198	0
450	20240910	122100	7971437	1198	1198	1198	1198	83
451	20240910	122000	7872003	1199	1199	1199	1199	0
452	20240910	121900	7872003	1199	1199	1199	1199	0
453	20240910	121800	7872003	1199	1199	1199	1199	0
454	20240910	121700	7872003	1199	1199	1199	1199	0
455	20240910	121600	7872003	1199	1199	1199	1199	0
456	20240910	121500	7872003	1199	1199	1199	1199	0
457	20240910	121400	7872003	1199	1199	1199	1199	0
458	20240910	121300	7872003	1199	1199	1199	1199	0
459	20240910	121200	7872003	1199	1199	1199	1199	0
460	20240910	121100	7872003	1199	1199	1199	1199	0
461	20240910	121000	7872003	1199	1199	1199	1199	0
462	20240910	120900	7872003	1199	1199	1199	1199	0
463	20240910	120800	7872003	1199	1199	1199	1199	0
464	20240910	120700	7872003	1199	1199	1199	1199	0
465	20240910	120600	7872003	1199	1199	1199	1199	0
466	20240910	120500	7872003	1199	1199	1199	1199	0
467	20240910	120400	7872003	1199	1199	1199	1199	1
468	20240910	120300	7870804	1204	1204	1204	1204	0
469	20240910	120200	7870804	1204	1204	1204	1204	0
470	20240910	120100	7870804	1204	1204	1204	1204	0
471	20240910	120000	7870804	1204	1204	1204	1204	0
472	20240910	115900	7870804	1204	1204	1204	1204	0
473	20240910	115800	7870804	1204	1204	1204	1204	0
474	20240910	115700	7870804	1204	1204	1204	1204	0
475	20240910	115600	7870804	1204	1204	1204	1204	0
476	20240910	115500	7870804	1204	1204	1204	1204	0
477	20240910	115400	7870804	1204	1204	1204	1204	0
478	20240910	115300	7870804	1204	1204	1204	1204	0
479	20240910	115200	7870804	1204	1204	1204	1204	0
480	20240910	115100	7870804	1204	1204	1204	1204	0
481	20240910	115000	7870804	1204	1204	1204	1204	0
482	20240910	114900	7870804	1204	1204	1204	1204	0
483	20240910	114800	7870804	1204	1204	1204	1204	0
484	20240910	114700	7870804	1204	1204	1204	1204	0
485	20240910	114600	7870804	1204	1204	1204	1204	0
486	20240910	114500	7870804	1204	1204	1204	1204	0
487	20240910	114400	7870804	1204	1204	1204	1204	0
488	20240910	114300	7870804	1204	1204	1204	1204	0
489	20240910	114200	7870804	1204	1204	1204	1204	0
490	20240910	114100	7870804	1204	1204	1204	1204	0
491	20240910	114000	7870804	1204	1204	1204	1204	0
492	20240910	113900	7870804	1204	1204	1204	1204	0
493	20240910	113800	7870804	1204	1204	1204	1204	0
494	20240910	113700	7870804	1204	1204	1204	1204	0
495	20240910	113600	7870804	1204	1204	1204	1204	0
496	20240910	113500	7870804	1204	1204	1204	1204	0
497	20240910	113400	7870804	1204	1204	1204	1204	0
498	20240910	113300	7870804	1204	1204	1204	1204	0
499	20240910	113200	7870804	1204	1204	1204	1204	0
500	20240910	113100	7870804	1204	1204	1204	1204	0
501	20240910	113000	7870804	1204	1204	1204	1204	0
502	20240910	112900	7870804	1204	1200	1204	1200	271
503	20240910	112800	7545434	1197	1192	1197	1192	146
504	20240910	112700	7371035	1185	1185	1185	1185	0
505	20240910	112600	7371035	1185	1185	1185	1185	0
506	20240910	112500	7371035	1185	1185	1185	1185	0
507	20240910	112400	7371035	1185	1184	1185	1184	292
508	20240910	112300	7025284	1184	1184	1184	1184	1
509	20240910	112200	7024100	1172	1172	1172	1172	0
510	20240910	112100	7024100	1172	1172	1172	1172	0
511	20240910	112000	7024100	1172	1172	1172	1172	1
512	20240910	111900	7022928	1170	1170	1170	1170	0
513	20240910	111800	7022928	1170	1170	1170	1170	0
514	20240910	111700	7022928	1170	1170	1170	1170	0
515	20240910	111600	7022928	1170	1170	1170	1170	0
516	20240910	111500	7022928	1170	1172	1172	1170	351
517	20240910	111400	6611579	1184	1184	1184	1184	1
518	20240910	111300	6610395	1172	1172	1172	1172	0
519	20240910	111200	6610395	1172	1172	1172	1172	0
520	20240910	111100	6610395	1172	1172	1172	1172	0
521	20240910	111000	6610395	1172	1172	1172	1172	8
522	20240910	110900	6601019	1173	1173	1173	1173	131
523	20240910	110800	6447356	1174	1175	1175	1174	213
524	20240910	110700	6197103	1184	1184	1184	1184	0
525	20240910	110600	6197103	1184	1184	1184	1184	0
526	20240910	110500	6197103	1184	1184	1184	1184	0
527	20240910	110400	6197103	1184	1184	1184	1184	0
528	20240910	110300	6197103	1184	1184	1184	1184	0
529	20240910	110200	6197103	1184	1184	1184	1184	0
530	20240910	110100	6197103	1184	1184	1184	1184	0
531	20240910	110000	6197103	1184	1184	1184	1184	0
532	20240910	105900	6197103	1184	1184	1184	1184	0
533	20240910	105800	6197103	1184	1184	1184	1184	0
534	20240910	105700	6197103	1184	1184	1184	1184	1
535	20240910	105600	6195919	1172	1172	1172	1172	0
536	20240910	105500	6195919	1172	1172	1172	1172	0
537	20240910	105400	6195919	1172	1172	1172	1172	0
538	20240910	105300	6195919	1172	1172	1172	1172	0
539	20240910	105200	6195919	1172	1172	1172	1172	0
540	20240910	105100	6195919	1172	1172	1172	1172	0
541	20240910	105000	6195919	1172	1172	1172	1172	0
542	20240910	104900	6195919	1172	1172	1172	1172	0
543	20240910	104800	6195919	1172	1172	1172	1172	0
544	20240910	104700	6195919	1172	1172	1172	1172	0
545	20240910	104600	6195919	1172	1172	1172	1172	0
546	20240910	104500	6195919	1172	1172	1172	1172	0
547	20240910	104400	6195919	1172	1178	1178	1172	24
548	20240910	104300	6167671	1198	1198	1198	1198	0
549	20240910	104200	6167671	1198	1198	1198	1198	0
550	20240910	104100	6167671	1198	1198	1198	1198	0
551	20240910	104000	6167671	1198	1198	1198	1198	0
552	20240910	103900	6167671	1198	1198	1198	1198	0
553	20240910	103800	6167671	1198	1198	1198	1198	0
554	20240910	103700	6167671	1198	1198	1198	1198	0
555	20240910	103600	6167671	1198	1198	1198	1198	1
556	20240910	103500	6166473	1198	1198	1198	1198	0
557	20240910	103400	6166473	1198	1198	1198	1198	0
558	20240910	103300	6166473	1198	1198	1198	1198	0
559	20240910	103200	6166473	1198	1198	1198	1198	0
560	20240910	103100	6166473	1198	1198	1198	1198	0
561	20240910	103000	6166473	1198	1198	1198	1198	0
562	20240910	102900	6166473	1198	1198	1198	1198	0
563	20240910	102800	6166473	1198	1198	1198	1198	0
564	20240910	102700	6166473	1198	1198	1198	1198	0
565	20240910	102600	6166473	1198	1198	1198	1198	0
566	20240910	102500	6166473	1198	1198	1198	1198	0
567	20240910	102400	6166473	1198	1198	1198	1198	0
568	20240910	102300	6166473	1198	1198	1198	1198	0
569	20240910	102200	6166473	1198	1198	1198	1198	0
570	20240910	102100	6166473	1198	1198	1198	1198	0
571	20240910	102000	6166473	1198	1198	1198	1198	0
572	20240910	101900	6166473	1198	1198	1198	1198	0
573	20240910	101800	6166473	1198	1198	1198	1198	0
574	20240910	101700	6166473	1198	1198	1198	1198	0
575	20240910	101600	6166473	1198	1198	1198	1198	1
576	20240910	101500	6165275	1199	1199	1199	1199	0
577	20240910	101400	6165275	1199	1199	1199	1199	1
578	20240910	101300	6164076	1180	1180	1180	1180	0
579	20240910	101200	6164076	1180	1180	1180	1180	0
580	20240910	101100	6164076	1180	1180	1180	1180	8
581	20240910	101000	6154636	1180	1180	1180	1180	0
582	20240910	100900	6154636	1180	1180	1180	1180	500
583	20240910	100800	5564636	1188	1188	1188	1188	0
584	20240910	100700	5564636	1188	1188	1188	1188	0
585	20240910	100600	5564636	1188	1188	1188	1188	0
586	20240910	100500	5564636	1188	1188	1188	1188	0
587	20240910	100400	5564636	1188	1187	1188	1187	163
588	20240910	100300	5370993	1188	1188	1188	1188	0
589	20240910	100200	5370993	1188	1188	1188	1188	0
590	20240910	100100	5370993	1188	1188	1188	1188	0
591	20240910	100000	5370993	1188	1188	1188	1188	0
592	20240910	095900	5370993	1188	1188	1188	1188	0
593	20240910	095800	5370993	1188	1188	1188	1188	0
594	20240910	095700	5370993	1188	1188	1188	1188	0
595	20240910	095600	5370993	1188	1188	1188	1188	0
596	20240910	095500	5370993	1188	1188	1188	1188	0
597	20240910	095400	5370993	1188	1188	1188	1188	0
598	20240910	095300	5370993	1188	1188	1188	1188	0
599	20240910	095200	5370993	1188	1188	1188	1188	0
600	20240910	095100	5370993	1188	1188	1188	1188	0
601	20240910	095000	5370993	1188	1188	1188	1188	0
602	20240910	094900	5370993	1188	1188	1188	1188	0
603	20240910	094800	5370993	1188	1188	1188	1188	0
604	20240910	094700	5370993	1188	1188	1188	1188	0
605	20240910	094600	5370993	1188	1188	1188	1188	0
606	20240910	094500	5370993	1188	1188	1188	1188	0
607	20240910	094400	5370993	1188	1188	1188	1188	0
608	20240910	094300	5370993	1188	1188	1188	1188	0
609	20240910	094200	5370993	1188	1187	1188	1187	69
610	20240910	094100	5289050	1187	1187	1187	1187	0
611	20240910	094000	5289050	1187	1187	1187	1187	10
612	20240910	093900	5277180	1180	1180	1180	1180	55
613	20240910	093800	5212280	1187	1187	1187	1187	0
614	20240910	093700	5212280	1187	1187	1187	1187	0
615	20240910	093600	5212280	1187	1187	1187	1187	0
616	20240910	093500	5212280	1187	1187	1187	1187	0
617	20240910	093400	5212280	1187	1187	1187	1187	0
618	20240910	093300	5212280	1187	1187	1187	1187	0
619	20240910	093200	5212280	1187	1187	1187	1187	0
620	20240910	093100	5212280	1187	1187	1187	1187	1
621	20240910	093000	5211093	1180	1180	1180	1180	0
622	20240910	092900	5211093	1180	1180	1180	1180	50
623	20240910	092800	5152093	1180	1180	1180	1180	179
624	20240910	092700	4940873	1180	1180	1180	1180	0
625	20240910	092600	4940873	1180	1180	1180	1180	0
626	20240910	092500	4940873	1180	1180	1180	1180	857
627	20240910	092400	3929613	1184	1184	1184	1184	0
628	20240910	092300	3929613	1184	1184	1184	1184	0
629	20240910	092200	3929613	1184	1184	1184	1184	0
630	20240910	092100	3929613	1184	1184	1184	1184	0
631	20240910	092000	3929613	1184	1187	1187	1184	496
632	20240910	091900	3341864	1193	1193	1193	1193	0
633	20240910	091800	3341864	1193	1193	1193	1193	0
634	20240910	091700	3341864	1193	1193	1193	1193	0
635	20240910	091600	3341864	1193	1193	1193	1193	0
636	20240910	091500	3341864	1193	1193	1193	1193	0
637	20240910	091400	3341864	1193	1190	1193	1190	322
638	20240910	091300	2958585	1193	1193	1193	1193	0
639	20240910	091200	2958585	1193	1193	1193	1193	0
640	20240910	091100	2958585	1193	1193	1193	1193	0
641	20240910	091000	2958585	1193	1193	1193	1193	0
642	20240910	090900	2958585	1193	1193	1193	1193	1108
643	20240910	090800	1636741	1193	1193	1193	1193	0
644	20240910	090700	1636741	1193	1193	1193	1193	50
645	20240910	090600	1577091	1193	1193	1193	1193	0
646	20240910	090500	1577091	1193	1194	1194	1193	232
647	20240910	090400	1300234	1194	1194	1194	1194	0
648	20240910	090300	1300234	1194	1194	1194	1194	1
649	20240910	090200	1299040	1210	1195	1210	1195	101
650	20240910	090100	1177619	1195	1193	1196	1193	105
651	20240910	090000	1052226	1193	1193	1193	1193	882