KissMeData/065530/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	194000	62630100	1373	1373	1373	1373	2527
3	20240912	193900	62630100	1373	1373	1373	1373	0
4	20240912	193800	62630100	1373	1373	1373	1373	0
5	20240912	193700	62630100	1373	1373	1373	1373	0
6	20240912	193600	62630100	1373	1373	1373	1373	0
7	20240912	193500	62630100	1373	1373	1373	1373	0
8	20240912	193400	62630100	1373	1373	1373	1373	0
9	20240912	193300	62630100	1373	1373	1373	1373	0
10	20240912	193200	62630100	1373	1373	1373	1373	0
11	20240912	193100	62630100	1373	1373	1373	1373	0
12	20240912	193000	62630100	1373	1373	1373	1373	0
13	20240912	192900	62630100	1373	1373	1373	1373	0
14	20240912	192800	62630100	1373	1373	1373	1373	0
15	20240912	192700	62630100	1373	1373	1373	1373	0
16	20240912	192600	62630100	1373	1373	1373	1373	0
17	20240912	192500	62630100	1373	1373	1373	1373	0
18	20240912	192400	62630100	1373	1373	1373	1373	0
19	20240912	192300	62630100	1373	1373	1373	1373	0
20	20240912	192200	62630100	1373	1373	1373	1373	0
21	20240912	192100	62630100	1373	1373	1373	1373	0
22	20240912	192000	62630100	1373	1373	1373	1373	0
23	20240912	191900	62630100	1373	1373	1373	1373	0
24	20240912	191800	62630100	1373	1373	1373	1373	0
25	20240912	191700	62630100	1373	1373	1373	1373	0
26	20240912	191600	62630100	1373	1373	1373	1373	0
27	20240912	191500	62630100	1373	1373	1373	1373	0
28	20240912	191400	62630100	1373	1373	1373	1373	0
29	20240912	191300	62630100	1373	1373	1373	1373	0
30	20240912	191200	62630100	1373	1373	1373	1373	0
31	20240912	191100	62630100	1373	1373	1373	1373	0
32	20240912	191000	62630100	1373	1373	1373	1373	2527
33	20240912	190900	62630100	1373	1373	1373	1373	0
34	20240912	190800	62630100	1373	1373	1373	1373	0
35	20240912	190700	62630100	1373	1373	1373	1373	0
36	20240912	190600	62630100	1373	1373	1373	1373	0
37	20240912	190500	62630100	1373	1373	1373	1373	0
38	20240912	190400	62630100	1373	1373	1373	1373	0
39	20240912	190300	62630100	1373	1373	1373	1373	0
40	20240912	190200	62630100	1373	1373	1373	1373	0
41	20240912	190100	62630100	1373	1373	1373	1373	0
42	20240912	190000	62630100	1373	1373	1373	1373	0
43	20240912	185900	62630100	1373	1373	1373	1373	0
44	20240912	185800	62630100	1373	1373	1373	1373	0
45	20240912	185700	62630100	1373	1373	1373	1373	0
46	20240912	185600	62630100	1373	1373	1373	1373	0
47	20240912	185500	62630100	1373	1373	1373	1373	0
48	20240912	185400	62630100	1373	1373	1373	1373	0
49	20240912	185300	62630100	1373	1373	1373	1373	0
50	20240912	185200	62630100	1373	1373	1373	1373	0
51	20240912	185100	62630100	1373	1373	1373	1373	0
52	20240912	185000	62630100	1373	1373	1373	1373	0
53	20240912	184900	62630100	1373	1373	1373	1373	0
54	20240912	184800	62630100	1373	1373	1373	1373	0
55	20240912	184700	62630100	1373	1373	1373	1373	0
56	20240912	184600	62630100	1373	1373	1373	1373	0
57	20240912	184500	62630100	1373	1373	1373	1373	0
58	20240912	184400	62630100	1373	1373	1373	1373	0
59	20240912	184300	62630100	1373	1373	1373	1373	0
60	20240912	184200	62630100	1373	1373	1373	1373	0
61	20240912	184100	62630100	1373	1373	1373	1373	0
62	20240912	184000	62630100	1373	1373	1373	1373	2527
63	20240912	183900	62630100	1373	1373	1373	1373	0
64	20240912	183800	62630100	1373	1373	1373	1373	0
65	20240912	183700	62630100	1373	1373	1373	1373	0
66	20240912	183600	62630100	1373	1373	1373	1373	0
67	20240912	183500	62630100	1373	1373	1373	1373	0
68	20240912	183400	62630100	1373	1373	1373	1373	0
69	20240912	183300	62630100	1373	1373	1373	1373	0
70	20240912	183200	62630100	1373	1373	1373	1373	0
71	20240912	183100	62630100	1373	1373	1373	1373	0
72	20240912	183000	62630100	1373	1373	1373	1373	0
73	20240912	182900	62630100	1373	1373	1373	1373	0
74	20240912	182800	62630100	1373	1373	1373	1373	0
75	20240912	182700	62630100	1373	1373	1373	1373	0
76	20240912	182600	62630100	1373	1373	1373	1373	0
77	20240912	182500	62630100	1373	1373	1373	1373	0
78	20240912	182400	62630100	1373	1373	1373	1373	0
79	20240912	182300	62630100	1373	1373	1373	1373	0
80	20240912	182200	62630100	1373	1373	1373	1373	0
81	20240912	182100	62630100	1373	1373	1373	1373	0
82	20240912	182000	62630100	1373	1373	1373	1373	0
83	20240912	181900	62630100	1373	1373	1373	1373	0
84	20240912	181800	62630100	1373	1373	1373	1373	0
85	20240912	181700	62630100	1373	1373	1373	1373	0
86	20240912	181600	62630100	1373	1373	1373	1373	0
87	20240912	181500	62630100	1373	1373	1373	1373	0
88	20240912	181400	62630100	1373	1373	1373	1373	0
89	20240912	181300	62630100	1373	1373	1373	1373	0
90	20240912	181200	62630100	1373	1373	1373	1373	0
91	20240912	181100	62630100	1373	1373	1373	1373	0
92	20240912	181000	62630100	1373	1373	1373	1373	2527
93	20240912	180900	62630100	1373	1373	1373	1373	0
94	20240912	180800	62630100	1373	1373	1373	1373	0
95	20240912	180700	62630100	1373	1373	1373	1373	0
96	20240912	180600	62630100	1373	1373	1373	1373	0
97	20240912	180500	62630100	1373	1373	1373	1373	0
98	20240912	180400	62630100	1373	1373	1373	1373	0
99	20240912	180300	62630100	1373	1373	1373	1373	0
100	20240912	180200	62630100	1373	1373	1373	1373	0
101	20240912	180100	62630100	1373	1373	1373	1373	0
102	20240912	180000	62630100	1373	1373	1373	1373	0
103	20240912	175900	62630100	1373	1373	1373	1373	0
104	20240912	175800	62630100	1373	1373	1373	1373	0
105	20240912	175700	62630100	1373	1373	1373	1373	0
106	20240912	175600	62630100	1373	1373	1373	1373	0
107	20240912	175500	62630100	1373	1373	1373	1373	0
108	20240912	175400	62630100	1373	1373	1373	1373	0
109	20240912	175300	62630100	1373	1373	1373	1373	0
110	20240912	175200	62630100	1373	1373	1373	1373	0
111	20240912	175100	62630100	1373	1373	1373	1373	0
112	20240912	175000	62630100	1373	1373	1373	1373	0
113	20240912	174900	62630100	1373	1373	1373	1373	0
114	20240912	174800	62630100	1373	1373	1373	1373	0
115	20240912	174700	62630100	1373	1373	1373	1373	0
116	20240912	174600	62630100	1373	1373	1373	1373	0
117	20240912	174500	62630100	1373	1373	1373	1373	0
118	20240912	174400	62630100	1373	1373	1373	1373	0
119	20240912	174300	62630100	1373	1373	1373	1373	0
120	20240912	174200	62630100	1373	1373	1373	1373	0
121	20240912	174100	62630100	1373	1373	1373	1373	0
122	20240912	174000	62630100	1373	1373	1373	1373	2527
123	20240912	173900	62630100	1373	1373	1373	1373	0
124	20240912	173800	62630100	1373	1373	1373	1373	0
125	20240912	173700	62630100	1373	1373	1373	1373	0
126	20240912	173600	62630100	1373	1373	1373	1373	0
127	20240912	173500	62630100	1373	1373	1373	1373	0
128	20240912	173400	62630100	1373	1373	1373	1373	0
129	20240912	173300	62630100	1373	1373	1373	1373	0
130	20240912	173200	62630100	1373	1373	1373	1373	0
131	20240912	173100	62630100	1373	1373	1373	1373	0
132	20240912	173000	62630100	1373	1373	1373	1373	0
133	20240912	172900	62630100	1373	1373	1373	1373	0
134	20240912	172800	62630100	1373	1373	1373	1373	0
135	20240912	172700	62630100	1373	1373	1373	1373	0
136	20240912	172600	62630100	1373	1373	1373	1373	0
137	20240912	172500	62630100	1373	1373	1373	1373	0
138	20240912	172400	62630100	1373	1373	1373	1373	0
139	20240912	172300	62630100	1373	1373	1373	1373	0
140	20240912	172200	62630100	1373	1373	1373	1373	0
141	20240912	172100	62630100	1373	1373	1373	1373	0
142	20240912	172000	62630100	1373	1373	1373	1373	0
143	20240912	171900	62630100	1373	1373	1373	1373	0
144	20240912	171800	62630100	1373	1373	1373	1373	0
145	20240912	171700	62630100	1373	1373	1373	1373	0
146	20240912	171600	62630100	1373	1373	1373	1373	0
147	20240912	171500	62630100	1373	1373	1373	1373	0
148	20240912	171400	62630100	1373	1373	1373	1373	0
149	20240912	171300	62630100	1373	1373	1373	1373	0
150	20240912	171200	62630100	1373	1373	1373	1373	0
151	20240912	171100	62630100	1373	1373	1373	1373	0
152	20240912	171000	62630100	1373	1373	1373	1373	2527
153	20240912	170900	62630100	1373	1373	1373	1373	0
154	20240912	170800	62630100	1373	1373	1373	1373	0
155	20240912	170700	62630100	1373	1373	1373	1373	0
156	20240912	170600	62630100	1373	1373	1373	1373	0
157	20240912	170500	62630100	1373	1373	1373	1373	0
158	20240912	170400	62630100	1373	1373	1373	1373	0
159	20240912	170300	62630100	1373	1373	1373	1373	0
160	20240912	170200	62630100	1373	1373	1373	1373	0
161	20240912	170100	62630100	1373	1373	1373	1373	0
162	20240912	170000	62630100	1373	1373	1373	1373	0
163	20240912	165900	62630100	1373	1373	1373	1373	0
164	20240912	165800	62630100	1373	1373	1373	1373	0
165	20240912	165700	62630100	1373	1373	1373	1373	0
166	20240912	165600	62630100	1373	1373	1373	1373	0
167	20240912	165500	62630100	1373	1373	1373	1373	0
168	20240912	165400	62630100	1373	1373	1373	1373	0
169	20240912	165300	62630100	1373	1373	1373	1373	0
170	20240912	165200	62630100	1373	1373	1373	1373	0
171	20240912	165100	62630100	1373	1373	1373	1373	0
172	20240912	165000	62630100	1373	1373	1373	1373	0
173	20240912	164900	62630100	1373	1373	1373	1373	0
174	20240912	164800	62630100	1373	1373	1373	1373	0
175	20240912	164700	62630100	1373	1373	1373	1373	0
176	20240912	164600	62630100	1373	1373	1373	1373	0
177	20240912	164500	62630100	1373	1373	1373	1373	0
178	20240912	164400	62630100	1373	1373	1373	1373	0
179	20240912	164300	62630100	1373	1373	1373	1373	0
180	20240912	164200	62630100	1373	1373	1373	1373	0
181	20240912	164100	62630100	1373	1373	1373	1373	0
182	20240912	164000	62630100	1373	1373	1373	1373	2527
183	20240912	163900	62630100	1373	1373	1373	1373	0
184	20240912	163800	62630100	1373	1373	1373	1373	0
185	20240912	163700	62630100	1373	1373	1373	1373	0
186	20240912	163600	62630100	1373	1373	1373	1373	0
187	20240912	163500	62630100	1373	1373	1373	1373	0
188	20240912	163400	62630100	1373	1373	1373	1373	0
189	20240912	163300	62630100	1373	1373	1373	1373	0
190	20240912	163200	62630100	1373	1373	1373	1373	0
191	20240912	163100	62630100	1373	1373	1373	1373	0
192	20240912	163000	62630100	1373	1373	1373	1373	0
193	20240912	162900	62630100	1373	1373	1373	1373	0
194	20240912	162800	62630100	1373	1373	1373	1373	0
195	20240912	162700	62630100	1373	1373	1373	1373	0
196	20240912	162600	62630100	1373	1373	1373	1373	0
197	20240912	162500	62630100	1373	1373	1373	1373	0
198	20240912	162400	62630100	1373	1373	1373	1373	0
199	20240912	162300	62630100	1373	1373	1373	1373	0
200	20240912	162200	62630100	1373	1373	1373	1373	0
201	20240912	162100	62630100	1373	1373	1373	1373	0
202	20240912	162000	62630100	1373	1373	1373	1373	0
203	20240912	161900	62630100	1373	1373	1373	1373	0
204	20240912	161800	62630100	1373	1373	1373	1373	0
205	20240912	161700	62630100	1373	1373	1373	1373	0
206	20240912	161600	62630100	1373	1373	1373	1373	0
207	20240912	161500	62630100	1373	1373	1373	1373	0
208	20240912	161400	62630100	1373	1373	1373	1373	0
209	20240912	161300	62630100	1373	1373	1373	1373	0
210	20240912	161200	62630100	1373	1373	1373	1373	0
211	20240912	161100	62630100	1373	1373	1373	1373	0
212	20240912	161000	62630100	1373	1373	1373	1373	2527
213	20240912	160900	62630100	1373	1373	1373	1373	0
214	20240912	160800	62630100	1373	1373	1373	1373	0
215	20240912	160700	62630100	1373	1373	1373	1373	0
216	20240912	160600	62630100	1373	1373	1373	1373	0
217	20240912	160500	62630100	1373	1373	1373	1373	0
218	20240912	160400	62630100	1373	1373	1373	1373	0
219	20240912	160300	62630100	1373	1373	1373	1373	0
220	20240912	160200	62630100	1373	1373	1373	1373	0
221	20240912	160100	62630100	1373	1373	1373	1373	0
222	20240912	160000	62630100	1373	1373	1373	1373	0
223	20240912	155900	62630100	1373	1373	1373	1373	0
224	20240912	155800	62630100	1373	1373	1373	1373	0
225	20240912	155700	62630100	1373	1373	1373	1373	0
226	20240912	155600	62630100	1373	1373	1373	1373	0
227	20240912	155500	62630100	1373	1373	1373	1373	0
228	20240912	155400	62630100	1373	1373	1373	1373	0
229	20240912	155300	62630100	1373	1373	1373	1373	0
230	20240912	155200	62630100	1373	1373	1373	1373	0
231	20240912	155100	62630100	1373	1373	1373	1373	0
232	20240912	155000	62630100	1373	1373	1373	1373	0
233	20240912	154900	62630100	1373	1373	1373	1373	0
234	20240912	154800	62630100	1373	1373	1373	1373	0
235	20240912	154700	62630100	1373	1373	1373	1373	0
236	20240912	154600	62630100	1373	1373	1373	1373	0
237	20240912	154500	62630100	1373	1373	1373	1373	0
238	20240912	154400	62630100	1373	1373	1373	1373	0
239	20240912	154300	62630100	1373	1373	1373	1373	0
240	20240912	154200	62630100	1373	1373	1373	1373	0
241	20240912	154100	62630100	1373	1373	1373	1373	0
242	20240912	154000	62630100	1373	1373	1373	1373	2527
243	20240912	153900	62630100	1373	1373	1373	1373	0
244	20240912	153800	62630100	1373	1373	1373	1373	0
245	20240912	153700	62630100	1373	1373	1373	1373	0
246	20240912	153600	62630100	1373	1373	1373	1373	0
247	20240912	153500	62630100	1373	1373	1373	1373	0
248	20240912	153400	62630100	1373	1373	1373	1373	0
249	20240912	153300	62630100	1373	1373	1373	1373	0
250	20240912	153200	62630100	1373	1373	1373	1373	0
251	20240912	153100	62630100	1373	1373	1373	1373	0
252	20240912	153000	62630100	1373	1373	1373	1373	2527
253	20240912	152900	59160529	1372	1372	1372	1372	0
254	20240912	152800	59160529	1372	1372	1372	1372	0
255	20240912	152700	59160529	1372	1372	1372	1372	0
256	20240912	152600	59160529	1372	1372	1372	1372	0
257	20240912	152500	59160529	1372	1372	1372	1372	0
258	20240912	152400	59160529	1372	1372	1372	1372	0
259	20240912	152300	59160529	1372	1372	1372	1372	0
260	20240912	152200	59160529	1372	1372	1372	1372	0
261	20240912	152100	59160529	1372	1372	1372	1372	0
262	20240912	152000	59160529	1372	1372	1372	1372	0
263	20240912	151900	59160529	1372	1372	1372	1372	208
264	20240912	151800	58875153	1373	1373	1373	1373	100
265	20240912	151700	58737853	1373	1373	1373	1373	0
266	20240912	151600	58737853	1373	1373	1373	1373	3
267	20240912	151500	58733734	1373	1373	1373	1373	1
268	20240912	151400	58732361	1373	1373	1373	1373	0
269	20240912	151300	58732361	1373	1373	1373	1373	0
270	20240912	151200	58732361	1373	1373	1373	1373	1527
271	20240912	151100	56635790	1374	1374	1374	1374	210
272	20240912	151000	56347250	1373	1373	1373	1373	140
273	20240912	150900	56155030	1373	1373	1373	1373	0
274	20240912	150800	56155030	1373	1373	1373	1373	0
275	20240912	150700	56155030	1373	1373	1373	1373	0
276	20240912	150600	56155030	1373	1373	1373	1373	350
277	20240912	150500	55674480	1374	1374	1374	1374	300
278	20240912	150400	55262280	1373	1373	1373	1373	0
279	20240912	150300	55262280	1373	1373	1373	1373	15
280	20240912	150200	55241685	1373	1373	1373	1373	0
281	20240912	150100	55241685	1373	1373	1373	1373	1
282	20240912	150000	55240312	1373	1373	1373	1373	0
283	20240912	145900	55240312	1373	1373	1373	1373	0
284	20240912	145800	55240312	1373	1373	1373	1373	4
285	20240912	145700	55234820	1374	1374	1374	1374	1
286	20240912	145600	55233446	1369	1369	1369	1369	0
287	20240912	145500	55233446	1369	1369	1369	1369	0
288	20240912	145400	55233446	1369	1369	1369	1369	43
289	20240912	145300	55174579	1374	1374	1374	1374	0
290	20240912	145200	55174579	1374	1374	1374	1374	4
291	20240912	145100	55169083	1374	1369	1374	1369	2
292	20240912	145000	55166340	1374	1374	1374	1374	500
293	20240912	144900	54479340	1374	1374	1374	1374	0
294	20240912	144800	54479340	1374	1374	1374	1374	0
295	20240912	144700	54479340	1374	1374	1374	1374	0
296	20240912	144600	54479340	1374	1370	1374	1369	251
297	20240912	144500	54135590	1374	1374	1374	1374	1
298	20240912	144400	54134216	1370	1370	1370	1370	0
299	20240912	144300	54134216	1370	1370	1370	1370	0
300	20240912	144200	54134216	1370	1370	1370	1370	57
301	20240912	144100	54056126	1370	1374	1374	1370	337
302	20240912	144000	53593236	1374	1374	1374	1374	0
303	20240912	143900	53593236	1374	1374	1374	1374	0
304	20240912	143800	53593236	1374	1374	1374	1374	0
305	20240912	143700	53593236	1374	1374	1374	1374	1
306	20240912	143600	53591862	1369	1369	1369	1369	0
307	20240912	143500	53591862	1369	1369	1369	1369	0
308	20240912	143400	53591862	1369	1369	1369	1369	0
309	20240912	143300	53591862	1369	1369	1369	1369	0
310	20240912	143200	53591862	1369	1369	1369	1369	0
311	20240912	143100	53591862	1369	1369	1369	1369	0
312	20240912	143000	53591862	1369	1369	1369	1369	0
313	20240912	142900	53591862	1369	1369	1369	1369	0
314	20240912	142800	53591862	1369	1369	1369	1369	0
315	20240912	142700	53591862	1369	1373	1373	1369	15
316	20240912	142600	53571295	1373	1373	1373	1373	0
317	20240912	142500	53571295	1373	1373	1373	1373	0
318	20240912	142400	53571295	1373	1373	1373	1373	0
319	20240912	142300	53571295	1373	1373	1373	1373	0
320	20240912	142200	53571295	1373	1373	1373	1373	0
321	20240912	142100	53571295	1373	1373	1373	1373	0
322	20240912	142000	53571295	1373	1373	1373	1373	0
323	20240912	141900	53571295	1373	1373	1373	1373	0
324	20240912	141800	53571295	1373	1373	1373	1373	200
325	20240912	141700	53296695	1374	1374	1374	1374	0
326	20240912	141600	53296695	1374	1374	1374	1374	0
327	20240912	141500	53296695	1374	1374	1374	1374	0
328	20240912	141400	53296695	1374	1374	1374	1374	0
329	20240912	141300	53296695	1374	1374	1374	1374	0
330	20240912	141200	53296695	1374	1374	1374	1374	0
331	20240912	141100	53296695	1374	1374	1374	1374	0
332	20240912	141000	53296695	1374	1374	1374	1374	0
333	20240912	140900	53296695	1374	1374	1374	1374	0
334	20240912	140800	53296695	1374	1374	1374	1374	0
335	20240912	140700	53296695	1374	1374	1374	1374	0
336	20240912	140600	53296695	1374	1374	1374	1374	0
337	20240912	140500	53296695	1374	1374	1374	1374	0
338	20240912	140400	53296695	1374	1374	1374	1374	0
339	20240912	140300	53296695	1374	1374	1374	1374	0
340	20240912	140200	53296695	1374	1374	1374	1374	0
341	20240912	140100	53296695	1374	1374	1374	1374	2
342	20240912	140000	53293947	1369	1369	1369	1369	0
343	20240912	135900	53293947	1369	1370	1370	1369	2000
344	20240912	135800	50554935	1370	1370	1370	1370	0
345	20240912	135700	50554935	1370	1370	1370	1370	5
346	20240912	135600	50548085	1373	1373	1373	1373	0
347	20240912	135500	50548085	1373	1373	1373	1373	0
348	20240912	135400	50548085	1373	1373	1373	1373	0
349	20240912	135300	50548085	1373	1373	1373	1373	0
350	20240912	135200	50548085	1373	1373	1373	1373	0
351	20240912	135100	50548085	1373	1373	1373	1373	0
352	20240912	135000	50548085	1373	1373	1373	1373	20
353	20240912	134900	50520625	1373	1373	1373	1373	0
354	20240912	134800	50520625	1373	1373	1373	1373	0
355	20240912	134700	50520625	1373	1373	1373	1373	0
356	20240912	134600	50520625	1373	1365	1373	1360	192
357	20240912	134500	50259124	1371	1371	1371	1371	0
358	20240912	134400	50259124	1371	1371	1371	1371	0
359	20240912	134300	50259124	1371	1366	1371	1366	2
360	20240912	134200	50256387	1368	1368	1368	1368	786
361	20240912	134100	49181139	1371	1371	1371	1371	0
362	20240912	134000	49181139	1371	1371	1371	1371	0
363	20240912	133900	49181139	1371	1371	1371	1371	0
364	20240912	133800	49181139	1371	1371	1371	1371	0
365	20240912	133700	49181139	1371	1371	1371	1371	0
366	20240912	133600	49181139	1371	1371	1371	1371	33
367	20240912	133500	49135896	1373	1373	1373	1373	10
368	20240912	133400	49122166	1372	1372	1372	1372	1
369	20240912	133300	49120794	1373	1373	1373	1373	10
370	20240912	133200	49107064	1372	1369	1372	1369	5007
371	20240912	133100	42237463	1372	1371	1372	1371	2601
372	20240912	133000	38668893	1368	1368	1368	1368	0
373	20240912	132900	38668893	1368	1368	1368	1368	0
374	20240912	132800	38668893	1368	1368	1368	1368	0
375	20240912	132700	38668893	1368	1368	1368	1368	0
376	20240912	132600	38668893	1368	1368	1368	1368	0
377	20240912	132500	38668893	1368	1368	1368	1368	0
378	20240912	132400	38668893	1368	1368	1368	1368	0
379	20240912	132300	38668893	1368	1368	1368	1368	0
380	20240912	132200	38668893	1368	1368	1368	1368	0
381	20240912	132100	38668893	1368	1368	1368	1368	0
382	20240912	132000	38668893	1368	1368	1368	1368	0
383	20240912	131900	38668893	1368	1368	1368	1368	0
384	20240912	131800	38668893	1368	1368	1368	1368	0
385	20240912	131700	38668893	1368	1368	1368	1368	0
386	20240912	131600	38668893	1368	1368	1368	1368	1
387	20240912	131500	38667525	1368	1368	1368	1368	400
388	20240912	131400	38120325	1370	1370	1370	1370	0
389	20240912	131300	38120325	1370	1370	1370	1370	341
390	20240912	131200	37653155	1370	1370	1370	1370	700
391	20240912	131100	36694155	1370	1370	1370	1370	14
392	20240912	131000	36674975	1370	1370	1370	1370	1
393	20240912	130900	36673605	1371	1371	1371	1371	0
394	20240912	130800	36673605	1371	1371	1371	1371	15
395	20240912	130700	36653040	1370	1371	1371	1370	22
396	20240912	130600	36622880	1372	1372	1372	1372	0
397	20240912	130500	36622880	1372	1372	1372	1372	0
398	20240912	130400	36622880	1372	1372	1372	1372	0
399	20240912	130300	36622880	1372	1372	1372	1372	0
400	20240912	130200	36622880	1372	1372	1372	1372	0
401	20240912	130100	36622880	1372	1372	1372	1372	0
402	20240912	130000	36622880	1372	1372	1372	1372	0
403	20240912	125900	36622880	1372	1372	1372	1372	0
404	20240912	125800	36622880	1372	1372	1372	1372	0
405	20240912	125700	36622880	1372	1372	1372	1372	0
406	20240912	125600	36622880	1372	1372	1372	1372	0
407	20240912	125500	36622880	1372	1372	1372	1372	0
408	20240912	125400	36622880	1372	1372	1372	1372	0
409	20240912	125300	36622880	1372	1372	1372	1372	0
410	20240912	125200	36622880	1372	1372	1372	1372	0
411	20240912	125100	36622880	1372	1372	1372	1372	0
412	20240912	125000	36622880	1372	1372	1372	1372	0
413	20240912	124900	36622880	1372	1372	1372	1372	5
414	20240912	124800	36616020	1373	1373	1373	1373	0
415	20240912	124700	36616020	1373	1373	1373	1373	0
416	20240912	124600	36616020	1373	1373	1373	1373	0
417	20240912	124500	36616020	1373	1373	1373	1373	0
418	20240912	124400	36616020	1373	1373	1373	1373	0
419	20240912	124300	36616020	1373	1373	1373	1373	0
420	20240912	124200	36616020	1373	1373	1373	1373	0
421	20240912	124100	36616020	1373	1373	1373	1373	0
422	20240912	124000	36616020	1373	1373	1373	1373	1
423	20240912	123900	36614647	1374	1374	1374	1374	0
424	20240912	123800	36614647	1374	1374	1374	1374	0
425	20240912	123700	36614647	1374	1374	1374	1374	0
426	20240912	123600	36614647	1374	1374	1374	1374	0
427	20240912	123500	36614647	1374	1374	1374	1374	0
428	20240912	123400	36614647	1374	1374	1374	1374	0
429	20240912	123300	36614647	1374	1374	1374	1374	0
430	20240912	123200	36614647	1374	1374	1374	1374	0
431	20240912	123100	36614647	1374	1374	1374	1374	0
432	20240912	123000	36614647	1374	1374	1374	1374	0
433	20240912	122900	36614647	1374	1374	1374	1374	0
434	20240912	122800	36614647	1374	1374	1374	1374	0
435	20240912	122700	36614647	1374	1374	1374	1374	0
436	20240912	122600	36614647	1374	1374	1374	1374	0
437	20240912	122500	36614647	1374	1374	1374	1374	0
438	20240912	122400	36614647	1374	1374	1374	1374	0
439	20240912	122300	36614647	1374	1372	1374	1372	3
440	20240912	122200	36610528	1366	1366	1366	1366	0
441	20240912	122100	36610528	1366	1370	1370	1366	347
442	20240912	122000	36135865	1370	1370	1370	1370	50
443	20240912	121900	36067365	1370	1370	1370	1370	188
444	20240912	121800	35809805	1375	1375	1375	1375	0
445	20240912	121700	35809805	1375	1375	1375	1375	10
446	20240912	121600	35796055	1375	1375	1375	1375	0
447	20240912	121500	35796055	1375	1375	1375	1375	0
448	20240912	121400	35796055	1375	1375	1375	1375	0
449	20240912	121300	35796055	1375	1375	1375	1375	0
450	20240912	121200	35796055	1375	1375	1375	1375	0
451	20240912	121100	35796055	1375	1375	1375	1375	0
452	20240912	121000	35796055	1375	1375	1375	1375	1
453	20240912	120900	35794680	1370	1374	1374	1370	1000
454	20240912	120800	34424532	1374	1374	1374	1374	0
455	20240912	120700	34424532	1374	1374	1374	1374	0
456	20240912	120600	34424532	1374	1374	1374	1374	0
457	20240912	120500	34424532	1374	1374	1374	1374	0
458	20240912	120400	34424532	1374	1374	1374	1374	63
459	20240912	120300	34337970	1374	1374	1374	1374	0
460	20240912	120200	34337970	1374	1374	1374	1374	0
461	20240912	120100	34337970	1374	1374	1374	1374	0
462	20240912	120000	34337970	1374	1374	1374	1374	0
463	20240912	115900	34337970	1374	1374	1374	1374	7
464	20240912	115800	34328352	1375	1375	1375	1375	0
465	20240912	115700	34328352	1375	1375	1375	1375	0
466	20240912	115600	34328352	1375	1375	1375	1375	0
467	20240912	115500	34328352	1375	1375	1375	1375	0
468	20240912	115400	34328352	1375	1375	1375	1375	100
469	20240912	115300	34190852	1376	1376	1376	1376	0
470	20240912	115200	34190852	1376	1376	1376	1376	0
471	20240912	115100	34190852	1376	1375	1376	1375	15
472	20240912	115000	34170224	1375	1375	1375	1375	0
473	20240912	114900	34170224	1375	1374	1375	1374	2218
474	20240912	114800	31120568	1374	1373	1374	1373	730
475	20240912	114700	30118206	1372	1372	1372	1372	0
476	20240912	114600	30118206	1372	1372	1372	1372	0
477	20240912	114500	30118206	1372	1372	1372	1372	0
478	20240912	114400	30118206	1372	1372	1372	1372	0
479	20240912	114300	30118206	1372	1372	1372	1372	0
480	20240912	114200	30118206	1372	1372	1372	1372	0
481	20240912	114100	30118206	1372	1372	1372	1372	20
482	20240912	114000	30090766	1373	1373	1373	1373	0
483	20240912	113900	30090766	1373	1373	1373	1373	0
484	20240912	113800	30090766	1373	1373	1373	1373	0
485	20240912	113700	30090766	1373	1373	1373	1373	0
486	20240912	113600	30090766	1373	1373	1373	1373	0
487	20240912	113500	30090766	1373	1373	1373	1373	0
488	20240912	113400	30090766	1373	1373	1373	1373	0
489	20240912	113300	30090766	1373	1371	1373	1371	83
490	20240912	113200	29976873	1371	1371	1371	1371	0
491	20240912	113100	29976873	1371	1371	1371	1371	0
492	20240912	113000	29976873	1371	1371	1371	1371	0
493	20240912	112900	29976873	1371	1371	1371	1371	0
494	20240912	112800	29976873	1371	1371	1371	1371	30
495	20240912	112700	29935743	1373	1373	1373	1373	5
496	20240912	112600	29928878	1373	1373	1373	1373	0
497	20240912	112500	29928878	1373	1373	1373	1373	0
498	20240912	112400	29928878	1373	1373	1373	1373	530
499	20240912	112300	29201188	1373	1373	1373	1373	0
500	20240912	112200	29201188	1373	1373	1373	1373	0
501	20240912	112100	29201188	1373	1373	1373	1373	0
502	20240912	112000	29201188	1373	1373	1373	1373	0
503	20240912	111900	29201188	1373	1373	1373	1373	0
504	20240912	111800	29201188	1373	1373	1373	1373	0
505	20240912	111700	29201188	1373	1373	1373	1373	0
506	20240912	111600	29201188	1373	1372	1373	1372	4
507	20240912	111500	29195699	1370	1370	1370	1370	5
508	20240912	111400	29188849	1373	1373	1373	1373	0
509	20240912	111300	29188849	1373	1373	1373	1373	0
510	20240912	111200	29188849	1373	1373	1373	1373	0
511	20240912	111100	29188849	1373	1373	1373	1373	0
512	20240912	111000	29188849	1373	1373	1373	1373	0
513	20240912	110900	29188849	1373	1373	1373	1373	0
514	20240912	110800	29188849	1373	1373	1373	1373	0
515	20240912	110700	29188849	1373	1373	1373	1373	0
516	20240912	110600	29188849	1373	1373	1373	1373	0
517	20240912	110500	29188849	1373	1373	1373	1373	0
518	20240912	110400	29188849	1373	1373	1373	1373	834
519	20240912	110300	28043767	1374	1374	1374	1374	0
520	20240912	110200	28043767	1374	1374	1374	1374	0
521	20240912	110100	28043767	1374	1374	1374	1374	0
522	20240912	110000	28043767	1374	1374	1374	1374	1
523	20240912	105900	28042393	1368	1373	1374	1368	1601
524	20240912	105800	25843963	1368	1368	1368	1368	0
525	20240912	105700	25843963	1368	1368	1368	1368	0
526	20240912	105600	25843963	1368	1368	1368	1368	2
527	20240912	105500	25841227	1368	1373	1374	1368	3001
528	20240912	105400	21718964	1373	1373	1373	1373	0
529	20240912	105300	21718964	1373	1368	1373	1368	3
530	20240912	105200	21714850	1373	1373	1373	1373	0
531	20240912	105100	21714850	1373	1373	1373	1373	0
532	20240912	105000	21714850	1373	1373	1373	1373	0
533	20240912	104900	21714850	1373	1373	1373	1373	20
534	20240912	104800	21687390	1373	1373	1373	1373	0
535	20240912	104700	21687390	1373	1373	1373	1373	1
536	20240912	104600	21686017	1368	1368	1368	1368	5
537	20240912	104500	21679177	1368	1368	1368	1368	1
538	20240912	104400	21677809	1373	1373	1373	1373	10
539	20240912	104300	21664079	1373	1373	1373	1373	0
540	20240912	104200	21664079	1373	1373	1373	1373	0
541	20240912	104100	21664079	1373	1373	1373	1373	0
542	20240912	104000	21664079	1373	1373	1373	1373	0
543	20240912	103900	21664079	1373	1371	1373	1371	3
544	20240912	103800	21659963	1367	1368	1370	1367	24
545	20240912	103700	21627137	1368	1368	1368	1368	0
546	20240912	103600	21627137	1368	1368	1368	1367	39
547	20240912	103500	21573786	1368	1368	1368	1368	428
548	20240912	103400	20988282	1367	1367	1367	1367	0
549	20240912	103300	20988282	1367	1368	1368	1367	10
550	20240912	103200	20974603	1368	1368	1368	1368	0
551	20240912	103100	20974603	1368	1368	1368	1368	23
552	20240912	103000	20943139	1374	1374	1374	1374	0
553	20240912	102900	20943139	1374	1374	1374	1374	0
554	20240912	102800	20943139	1374	1374	1374	1374	0
555	20240912	102700	20943139	1374	1374	1374	1374	0
556	20240912	102600	20943139	1374	1374	1374	1374	0
557	20240912	102500	20943139	1374	1374	1374	1374	1
558	20240912	102400	20941765	1373	1371	1373	1371	198
559	20240912	102300	20669925	1371	1371	1371	1371	0
560	20240912	102200	20669925	1371	1371	1371	1371	0
561	20240912	102100	20669925	1371	1370	1371	1370	30
562	20240912	102000	20628813	1368	1368	1368	1368	10
563	20240912	101900	20615133	1370	1370	1370	1370	0
564	20240912	101800	20615133	1370	1370	1370	1370	0
565	20240912	101700	20615133	1370	1370	1370	1370	0
566	20240912	101600	20615133	1370	1370	1370	1370	0
567	20240912	101500	20615133	1370	1370	1370	1370	0
568	20240912	101400	20615133	1370	1370	1370	1370	0
569	20240912	101300	20615133	1370	1370	1370	1370	0
570	20240912	101200	20615133	1370	1370	1370	1370	0
571	20240912	101100	20615133	1370	1370	1370	1370	0
572	20240912	101000	20615133	1370	1370	1370	1370	0
573	20240912	100900	20615133	1370	1370	1370	1370	0
574	20240912	100800	20615133	1370	1370	1370	1370	0
575	20240912	100700	20615133	1370	1370	1370	1370	0
576	20240912	100600	20615133	1370	1370	1370	1370	0
577	20240912	100500	20615133	1370	1370	1370	1370	10
578	20240912	100400	20601433	1369	1369	1369	1369	0
579	20240912	100300	20601433	1369	1369	1369	1369	0
580	20240912	100200	20601433	1369	1369	1369	1369	0
581	20240912	100100	20601433	1369	1369	1369	1369	1
582	20240912	100000	20600064	1368	1368	1368	1368	0
583	20240912	095900	20600064	1368	1368	1368	1368	0
584	20240912	095800	20600064	1368	1368	1368	1368	101
585	20240912	095700	20461896	1368	1368	1368	1368	1
586	20240912	095600	20460528	1371	1371	1371	1371	0
587	20240912	095500	20460528	1371	1371	1371	1371	0
588	20240912	095400	20460528	1371	1370	1371	1357	5
589	20240912	095300	20453700	1370	1370	1370	1370	0
590	20240912	095200	20453700	1370	1370	1370	1370	0
591	20240912	095100	20453700	1370	1370	1370	1370	0
592	20240912	095000	20453700	1370	1370	1370	1370	0
593	20240912	094900	20453700	1370	1370	1370	1370	71
594	20240912	094800	20356430	1371	1371	1371	1370	13
595	20240912	094700	20338608	1373	1373	1373	1373	0
596	20240912	094600	20338608	1373	1373	1373	1373	0
597	20240912	094500	20338608	1373	1373	1373	1373	11
598	20240912	094400	20323505	1373	1373	1373	1373	1
599	20240912	094300	20322132	1371	1371	1371	1371	0
600	20240912	094200	20322132	1371	1371	1371	1371	0
601	20240912	094100	20322132	1371	1371	1371	1371	0
602	20240912	094000	20322132	1371	1373	1373	1371	3
603	20240912	093900	20318015	1373	1373	1373	1373	1
604	20240912	093800	20316642	1373	1373	1373	1358	292
605	20240912	093700	19916645	1371	1371	1371	1371	1
606	20240912	093600	19915274	1373	1373	1373	1373	0
607	20240912	093500	19915274	1373	1373	1373	1373	10
608	20240912	093400	19901544	1373	1373	1373	1373	1
609	20240912	093300	19900171	1370	1372	1374	1370	5
610	20240912	093200	19893308	1371	1369	1371	1369	473
611	20240912	093100	19245503	1365	1369	1369	1365	3
612	20240912	093000	19241400	1368	1368	1368	1368	1
613	20240912	092900	19240032	1365	1365	1365	1365	0
614	20240912	092800	19240032	1365	1365	1365	1365	0
615	20240912	092700	19240032	1365	1365	1365	1365	0
616	20240912	092600	19240032	1365	1365	1365	1365	1
617	20240912	092500	19238667	1369	1369	1369	1369	10
618	20240912	092400	19224977	1369	1369	1369	1369	0
619	20240912	092300	19224977	1369	1369	1369	1365	562
620	20240912	092200	18457839	1361	1366	1370	1361	3001
621	20240912	092100	14347642	1356	1356	1356	1356	1
622	20240912	092000	14346286	1365	1365	1365	1365	175
623	20240912	091900	14107411	1365	1365	1365	1365	1
624	20240912	091800	14106046	1355	1355	1355	1355	1
625	20240912	091700	14104691	1365	1363	1367	1355	7489
626	20240912	091600	3879305	1355	1355	1355	1355	0
627	20240912	091500	3879305	1355	1355	1355	1355	0
628	20240912	091400	3879305	1355	1363	1365	1355	501
629	20240912	091300	3195926	1354	1354	1354	1353	301
630	20240912	091200	2788373	1354	1355	1355	1354	300
631	20240912	091100	2382105	1355	1355	1355	1355	0
632	20240912	091000	2382105	1355	1355	1355	1355	0
633	20240912	090900	2382105	1355	1355	1355	1355	0
634	20240912	090800	2382105	1355	1355	1355	1355	1
635	20240912	090700	2380750	1363	1363	1363	1363	0
636	20240912	090600	2380750	1363	1363	1363	1363	4
637	20240912	090500	2375298	1364	1364	1364	1364	11
638	20240912	090400	2360294	1364	1363	1364	1363	36
639	20240912	090300	2311211	1364	1364	1364	1364	0
640	20240912	090200	2311211	1364	1354	1364	1351	710
641	20240912	090100	1351406	1360	1355	1360	1355	89
642	20240912	090000	1230761	1351	1351	1351	1351	911