KissMeData/002410/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183700	30940209	1152	1152	1152	1152	525
3	20240910	183600	30940209	1152	1152	1152	1152	0
4	20240910	183500	30940209	1152	1152	1152	1152	0
5	20240910	183400	30940209	1152	1152	1152	1152	0
6	20240910	183300	30940209	1152	1152	1152	1152	0
7	20240910	183200	30940209	1152	1152	1152	1152	0
8	20240910	183100	30940209	1152	1152	1152	1152	0
9	20240910	183000	30940209	1152	1152	1152	1152	0
10	20240910	182900	30940209	1152	1152	1152	1152	0
11	20240910	182800	30940209	1152	1152	1152	1152	0
12	20240910	182700	30940209	1152	1152	1152	1152	0
13	20240910	182600	30940209	1152	1152	1152	1152	0
14	20240910	182500	30940209	1152	1152	1152	1152	0
15	20240910	182400	30940209	1152	1152	1152	1152	0
16	20240910	182300	30940209	1152	1152	1152	1152	0
17	20240910	182200	30940209	1152	1152	1152	1152	0
18	20240910	182100	30940209	1152	1152	1152	1152	0
19	20240910	182000	30940209	1152	1152	1152	1152	0
20	20240910	181900	30940209	1152	1152	1152	1152	0
21	20240910	181800	30940209	1152	1152	1152	1152	0
22	20240910	181700	30940209	1152	1152	1152	1152	0
23	20240910	181600	30940209	1152	1152	1152	1152	0
24	20240910	181500	30940209	1152	1152	1152	1152	0
25	20240910	181400	30940209	1152	1152	1152	1152	0
26	20240910	181300	30940209	1152	1152	1152	1152	0
27	20240910	181200	30940209	1152	1152	1152	1152	0
28	20240910	181100	30940209	1152	1152	1152	1152	0
29	20240910	181000	30940209	1152	1152	1152	1152	0
30	20240910	180900	30940209	1152	1152	1152	1152	0
31	20240910	180800	30940209	1152	1152	1152	1152	0
32	20240910	180700	30940209	1152	1152	1152	1152	525
33	20240910	180600	30940209	1152	1152	1152	1152	0
34	20240910	180500	30940209	1152	1152	1152	1152	0
35	20240910	180400	30940209	1152	1152	1152	1152	0
36	20240910	180300	30940209	1152	1152	1152	1152	0
37	20240910	180200	30940209	1152	1152	1152	1152	0
38	20240910	180100	30940209	1152	1152	1152	1152	0
39	20240910	180000	30940209	1152	1152	1152	1152	0
40	20240910	175900	30940209	1152	1152	1152	1152	0
41	20240910	175800	30940209	1152	1152	1152	1152	0
42	20240910	175700	30940209	1152	1152	1152	1152	0
43	20240910	175600	30940209	1152	1152	1152	1152	0
44	20240910	175500	30940209	1152	1152	1152	1152	0
45	20240910	175400	30940209	1152	1152	1152	1152	0
46	20240910	175300	30940209	1152	1152	1152	1152	0
47	20240910	175200	30940209	1152	1152	1152	1152	0
48	20240910	175100	30940209	1152	1152	1152	1152	0
49	20240910	175000	30940209	1152	1152	1152	1152	0
50	20240910	174900	30940209	1152	1152	1152	1152	0
51	20240910	174800	30940209	1152	1152	1152	1152	0
52	20240910	174700	30940209	1152	1152	1152	1152	0
53	20240910	174600	30940209	1152	1152	1152	1152	0
54	20240910	174500	30940209	1152	1152	1152	1152	0
55	20240910	174400	30940209	1152	1152	1152	1152	0
56	20240910	174300	30940209	1152	1152	1152	1152	0
57	20240910	174200	30940209	1152	1152	1152	1152	0
58	20240910	174100	30940209	1152	1152	1152	1152	0
59	20240910	174000	30940209	1152	1152	1152	1152	0
60	20240910	173900	30940209	1152	1152	1152	1152	0
61	20240910	173800	30940209	1152	1152	1152	1152	0
62	20240910	173700	30940209	1152	1152	1152	1152	525
63	20240910	173600	30940209	1152	1152	1152	1152	0
64	20240910	173500	30940209	1152	1152	1152	1152	0
65	20240910	173400	30940209	1152	1152	1152	1152	0
66	20240910	173300	30940209	1152	1152	1152	1152	0
67	20240910	173200	30940209	1152	1152	1152	1152	0
68	20240910	173100	30940209	1152	1152	1152	1152	0
69	20240910	173000	30940209	1152	1152	1152	1152	0
70	20240910	172900	30940209	1152	1152	1152	1152	0
71	20240910	172800	30940209	1152	1152	1152	1152	0
72	20240910	172700	30940209	1152	1152	1152	1152	0
73	20240910	172600	30940209	1152	1152	1152	1152	0
74	20240910	172500	30940209	1152	1152	1152	1152	0
75	20240910	172400	30940209	1152	1152	1152	1152	0
76	20240910	172300	30940209	1152	1152	1152	1152	0
77	20240910	172200	30940209	1152	1152	1152	1152	0
78	20240910	172100	30940209	1152	1152	1152	1152	0
79	20240910	172000	30940209	1152	1152	1152	1152	0
80	20240910	171900	30940209	1152	1152	1152	1152	0
81	20240910	171800	30940209	1152	1152	1152	1152	0
82	20240910	171700	30940209	1152	1152	1152	1152	0
83	20240910	171600	30940209	1152	1152	1152	1152	0
84	20240910	171500	30940209	1152	1152	1152	1152	0
85	20240910	171400	30940209	1152	1152	1152	1152	0
86	20240910	171300	30940209	1152	1152	1152	1152	0
87	20240910	171200	30940209	1152	1152	1152	1152	0
88	20240910	171100	30940209	1152	1152	1152	1152	0
89	20240910	171000	30940209	1152	1152	1152	1152	0
90	20240910	170900	30940209	1152	1152	1152	1152	0
91	20240910	170800	30940209	1152	1152	1152	1152	0
92	20240910	170700	30940209	1152	1152	1152	1152	525
93	20240910	170600	30940209	1152	1152	1152	1152	0
94	20240910	170500	30940209	1152	1152	1152	1152	0
95	20240910	170400	30940209	1152	1152	1152	1152	0
96	20240910	170300	30940209	1152	1152	1152	1152	0
97	20240910	170200	30940209	1152	1152	1152	1152	0
98	20240910	170100	30940209	1152	1152	1152	1152	0
99	20240910	170000	30940209	1152	1152	1152	1152	0
100	20240910	165900	30940209	1152	1152	1152	1152	0
101	20240910	165800	30940209	1152	1152	1152	1152	0
102	20240910	165700	30940209	1152	1152	1152	1152	0
103	20240910	165600	30940209	1152	1152	1152	1152	0
104	20240910	165500	30940209	1152	1152	1152	1152	0
105	20240910	165400	30940209	1152	1152	1152	1152	0
106	20240910	165300	30940209	1152	1152	1152	1152	0
107	20240910	165200	30940209	1152	1152	1152	1152	0
108	20240910	165100	30940209	1152	1152	1152	1152	0
109	20240910	165000	30940209	1152	1152	1152	1152	0
110	20240910	164900	30940209	1152	1152	1152	1152	0
111	20240910	164800	30940209	1152	1152	1152	1152	0
112	20240910	164700	30940209	1152	1152	1152	1152	0
113	20240910	164600	30940209	1152	1152	1152	1152	0
114	20240910	164500	30940209	1152	1152	1152	1152	0
115	20240910	164400	30940209	1152	1152	1152	1152	0
116	20240910	164300	30940209	1152	1152	1152	1152	0
117	20240910	164200	30940209	1152	1152	1152	1152	0
118	20240910	164100	30940209	1152	1152	1152	1152	0
119	20240910	164000	30940209	1152	1152	1152	1152	0
120	20240910	163900	30940209	1152	1152	1152	1152	0
121	20240910	163800	30940209	1152	1152	1152	1152	0
122	20240910	163700	30940209	1152	1152	1152	1152	525
123	20240910	163600	30940209	1152	1152	1152	1152	0
124	20240910	163500	30940209	1152	1152	1152	1152	0
125	20240910	163400	30940209	1152	1152	1152	1152	0
126	20240910	163300	30940209	1152	1152	1152	1152	0
127	20240910	163200	30940209	1152	1152	1152	1152	0
128	20240910	163100	30940209	1152	1152	1152	1152	0
129	20240910	163000	30940209	1152	1152	1152	1152	0
130	20240910	162900	30940209	1152	1152	1152	1152	0
131	20240910	162800	30940209	1152	1152	1152	1152	0
132	20240910	162700	30940209	1152	1152	1152	1152	0
133	20240910	162600	30940209	1152	1152	1152	1152	0
134	20240910	162500	30940209	1152	1152	1152	1152	0
135	20240910	162400	30940209	1152	1152	1152	1152	0
136	20240910	162300	30940209	1152	1152	1152	1152	0
137	20240910	162200	30940209	1152	1152	1152	1152	0
138	20240910	162100	30940209	1152	1152	1152	1152	0
139	20240910	162000	30940209	1152	1152	1152	1152	0
140	20240910	161900	30940209	1152	1152	1152	1152	0
141	20240910	161800	30940209	1152	1152	1152	1152	0
142	20240910	161700	30940209	1152	1152	1152	1152	0
143	20240910	161600	30940209	1152	1152	1152	1152	0
144	20240910	161500	30940209	1152	1152	1152	1152	0
145	20240910	161400	30940209	1152	1152	1152	1152	0
146	20240910	161300	30940209	1152	1152	1152	1152	0
147	20240910	161200	30940209	1152	1152	1152	1152	0
148	20240910	161100	30940209	1152	1152	1152	1152	0
149	20240910	161000	30940209	1152	1152	1152	1152	0
150	20240910	160900	30940209	1152	1152	1152	1152	0
151	20240910	160800	30940209	1152	1152	1152	1152	0
152	20240910	160700	30940209	1152	1152	1152	1152	525
153	20240910	160600	30940209	1152	1152	1152	1152	0
154	20240910	160500	30940209	1152	1152	1152	1152	0
155	20240910	160400	30940209	1152	1152	1152	1152	0
156	20240910	160300	30940209	1152	1152	1152	1152	0
157	20240910	160200	30940209	1152	1152	1152	1152	0
158	20240910	160100	30940209	1152	1152	1152	1152	0
159	20240910	160000	30940209	1152	1152	1152	1152	0
160	20240910	155900	30940209	1152	1152	1152	1152	0
161	20240910	155800	30940209	1152	1152	1152	1152	0
162	20240910	155700	30940209	1152	1152	1152	1152	0
163	20240910	155600	30940209	1152	1152	1152	1152	0
164	20240910	155500	30940209	1152	1152	1152	1152	0
165	20240910	155400	30940209	1152	1152	1152	1152	0
166	20240910	155300	30940209	1152	1152	1152	1152	0
167	20240910	155200	30940209	1152	1152	1152	1152	0
168	20240910	155100	30940209	1152	1152	1152	1152	0
169	20240910	155000	30940209	1152	1152	1152	1152	0
170	20240910	154900	30940209	1152	1152	1152	1152	0
171	20240910	154800	30940209	1152	1152	1152	1152	0
172	20240910	154700	30940209	1152	1152	1152	1152	0
173	20240910	154600	30940209	1152	1152	1152	1152	0
174	20240910	154500	30940209	1152	1152	1152	1152	0
175	20240910	154400	30940209	1152	1152	1152	1152	0
176	20240910	154300	30940209	1152	1152	1152	1152	0
177	20240910	154200	30940209	1152	1152	1152	1152	0
178	20240910	154100	30940209	1152	1152	1152	1152	0
179	20240910	154000	30940209	1152	1152	1152	1152	0
180	20240910	153900	30940209	1152	1152	1152	1152	0
181	20240910	153800	30940209	1152	1152	1152	1152	0
182	20240910	153700	30940209	1152	1152	1152	1152	525
183	20240910	153600	30940209	1152	1152	1152	1152	0
184	20240910	153500	30940209	1152	1152	1152	1152	0
185	20240910	153400	30940209	1152	1152	1152	1152	0
186	20240910	153300	30940209	1152	1152	1152	1152	0
187	20240910	153200	30940209	1152	1152	1152	1152	0
188	20240910	153100	30940209	1152	1152	1152	1152	0
189	20240910	153000	30940209	1152	1152	1152	1152	525
190	20240910	152900	30335409	1152	1152	1152	1152	0
191	20240910	152800	30335409	1152	1152	1152	1152	0
192	20240910	152700	30335409	1152	1152	1152	1152	0
193	20240910	152600	30335409	1152	1152	1152	1152	0
194	20240910	152500	30335409	1152	1152	1152	1152	0
195	20240910	152400	30335409	1152	1152	1152	1152	0
196	20240910	152300	30335409	1152	1152	1152	1152	0
197	20240910	152200	30335409	1152	1152	1152	1152	0
198	20240910	152100	30335409	1152	1152	1152	1152	0
199	20240910	152000	30335409	1152	1152	1152	1152	0
200	20240910	151900	30335409	1152	1152	1152	1152	7
201	20240910	151800	30327345	1152	1152	1152	1152	7
202	20240910	151700	30319281	1151	1151	1151	1151	32
203	20240910	151600	30282449	1152	1152	1152	1152	0
204	20240910	151500	30282449	1152	1152	1152	1152	392
205	20240910	151400	29830865	1151	1151	1151	1151	0
206	20240910	151300	29830865	1151	1151	1151	1151	0
207	20240910	151200	29830865	1151	1157	1157	1151	199
208	20240910	151100	29601710	1167	1167	1167	1167	0
209	20240910	151000	29601710	1167	1167	1167	1167	0
210	20240910	150900	29601710	1167	1167	1167	1167	0
211	20240910	150800	29601710	1167	1167	1167	1167	1
212	20240910	150700	29600543	1168	1168	1168	1168	0
213	20240910	150600	29600543	1168	1153	1168	1151	1336
214	20240910	150500	28043651	1153	1152	1153	1152	683
215	20240910	150400	27256807	1152	1152	1152	1152	0
216	20240910	150300	27256807	1152	1151	1152	1151	18
217	20240910	150200	27236079	1151	1151	1151	1151	0
218	20240910	150100	27236079	1151	1151	1151	1151	159
219	20240910	150000	27053070	1152	1152	1152	1152	0
220	20240910	145900	27053070	1152	1152	1152	1152	68
221	20240910	145800	26974734	1153	1153	1153	1153	2
222	20240910	145700	26972428	1153	1153	1153	1153	25
223	20240910	145600	26943603	1153	1153	1153	1153	0
224	20240910	145500	26943603	1153	1153	1153	1153	0
225	20240910	145400	26943603	1153	1154	1154	1153	488
226	20240910	145300	26380774	1159	1159	1159	1159	0
227	20240910	145200	26380774	1159	1159	1159	1159	0
228	20240910	145100	26380774	1159	1159	1159	1159	2
229	20240910	145000	26378456	1154	1154	1154	1154	0
230	20240910	144900	26378456	1154	1154	1154	1154	57
231	20240910	144800	26312678	1155	1155	1155	1155	0
232	20240910	144700	26312678	1155	1155	1155	1155	0
233	20240910	144600	26312678	1155	1155	1155	1155	0
234	20240910	144500	26312678	1155	1155	1155	1155	0
235	20240910	144400	26312678	1155	1155	1155	1155	0
236	20240910	144300	26312678	1155	1155	1155	1155	0
237	20240910	144200	26312678	1155	1155	1155	1155	0
238	20240910	144100	26312678	1155	1155	1155	1155	0
239	20240910	144000	26312678	1155	1155	1155	1155	0
240	20240910	143900	26312678	1155	1155	1155	1155	0
241	20240910	143800	26312678	1155	1155	1155	1155	0
242	20240910	143700	26312678	1155	1155	1155	1155	0
243	20240910	143600	26312678	1155	1155	1155	1155	0
244	20240910	143500	26312678	1155	1155	1155	1155	191
245	20240910	143400	26092073	1155	1155	1155	1155	0
246	20240910	143300	26092073	1155	1155	1155	1155	359
247	20240910	143200	25677428	1155	1155	1155	1155	0
248	20240910	143100	25677428	1155	1155	1155	1155	0
249	20240910	143000	25677428	1155	1155	1155	1155	200
250	20240910	142900	25446428	1155	1155	1155	1155	0
251	20240910	142800	25446428	1155	1158	1158	1155	457
252	20240910	142700	24918551	1159	1159	1159	1159	0
253	20240910	142600	24918551	1159	1159	1159	1159	0
254	20240910	142500	24918551	1159	1159	1159	1159	0
255	20240910	142400	24918551	1159	1159	1159	1159	0
256	20240910	142300	24918551	1159	1159	1159	1159	0
257	20240910	142200	24918551	1159	1159	1159	1159	10
258	20240910	142100	24906961	1168	1168	1168	1168	0
259	20240910	142000	24906961	1168	1168	1168	1168	0
260	20240910	141900	24906961	1168	1168	1168	1168	0
261	20240910	141800	24906961	1168	1168	1168	1168	0
262	20240910	141700	24906961	1168	1168	1168	1168	0
263	20240910	141600	24906961	1168	1168	1168	1168	0
264	20240910	141500	24906961	1168	1168	1168	1168	0
265	20240910	141400	24906961	1168	1168	1168	1168	0
266	20240910	141300	24906961	1168	1168	1168	1168	0
267	20240910	141200	24906961	1168	1168	1168	1168	0
268	20240910	141100	24906961	1168	1168	1168	1168	0
269	20240910	141000	24906961	1168	1168	1168	1168	0
270	20240910	140900	24906961	1168	1168	1168	1168	0
271	20240910	140800	24906961	1168	1168	1168	1168	0
272	20240910	140700	24906961	1168	1168	1168	1168	0
273	20240910	140600	24906961	1168	1168	1168	1168	0
274	20240910	140500	24906961	1168	1168	1168	1168	0
275	20240910	140400	24906961	1168	1168	1168	1168	0
276	20240910	140300	24906961	1168	1168	1168	1168	0
277	20240910	140200	24906961	1168	1168	1168	1168	0
278	20240910	140100	24906961	1168	1168	1168	1168	0
279	20240910	140000	24906961	1168	1168	1168	1168	0
280	20240910	135900	24906961	1168	1168	1168	1168	0
281	20240910	135800	24906961	1168	1168	1168	1168	0
282	20240910	135700	24906961	1168	1168	1168	1168	0
283	20240910	135600	24906961	1168	1168	1168	1168	0
284	20240910	135500	24906961	1168	1168	1168	1168	0
285	20240910	135400	24906961	1168	1168	1168	1168	0
286	20240910	135300	24906961	1168	1168	1168	1168	0
287	20240910	135200	24906961	1168	1168	1168	1168	182
288	20240910	135100	24694385	1168	1168	1168	1168	318
289	20240910	135000	24322961	1168	1168	1168	1168	0
290	20240910	134900	24322961	1168	1168	1168	1168	0
291	20240910	134800	24322961	1168	1168	1168	1168	0
292	20240910	134700	24322961	1168	1168	1168	1168	0
293	20240910	134600	24322961	1168	1168	1168	1168	1
294	20240910	134500	24321793	1155	1155	1155	1155	0
295	20240910	134400	24321793	1155	1155	1155	1155	0
296	20240910	134300	24321793	1155	1155	1155	1155	0
297	20240910	134200	24321793	1155	1155	1155	1155	0
298	20240910	134100	24321793	1155	1155	1155	1155	0
299	20240910	134000	24321793	1155	1155	1155	1155	0
300	20240910	133900	24321793	1155	1155	1155	1155	0
301	20240910	133800	24321793	1155	1155	1155	1155	0
302	20240910	133700	24321793	1155	1155	1155	1155	0
303	20240910	133600	24321793	1155	1155	1155	1155	0
304	20240910	133500	24321793	1155	1166	1166	1155	900
305	20240910	133400	23277046	1166	1166	1166	1166	0
306	20240910	133300	23277046	1166	1166	1166	1166	0
307	20240910	133200	23277046	1166	1166	1166	1166	105
308	20240910	133100	23154616	1166	1166	1166	1166	678
309	20240910	133000	22364068	1165	1165	1165	1165	250
310	20240910	132900	22072818	1160	1160	1160	1160	0
311	20240910	132800	22072818	1160	1160	1160	1160	0
312	20240910	132700	22072818	1160	1160	1160	1160	0
313	20240910	132600	22072818	1160	1160	1160	1160	0
314	20240910	132500	22072818	1160	1160	1160	1160	0
315	20240910	132400	22072818	1160	1160	1160	1160	0
316	20240910	132300	22072818	1160	1160	1160	1160	31
317	20240910	132200	22036858	1155	1155	1155	1155	0
318	20240910	132100	22036858	1155	1155	1155	1155	19
319	20240910	132000	22014913	1156	1156	1156	1156	0
320	20240910	131900	22014913	1156	1156	1156	1156	0
321	20240910	131800	22014913	1156	1156	1156	1156	67
322	20240910	131700	21937461	1156	1156	1156	1156	386
323	20240910	131600	21491245	1156	1156	1156	1156	0
324	20240910	131500	21491245	1156	1156	1156	1156	0
325	20240910	131400	21491245	1156	1156	1156	1156	0
326	20240910	131300	21491245	1156	1156	1156	1156	0
327	20240910	131200	21491245	1156	1156	1156	1156	0
328	20240910	131100	21491245	1156	1156	1156	1156	0
329	20240910	131000	21491245	1156	1156	1156	1156	0
330	20240910	130900	21491245	1156	1156	1156	1156	0
331	20240910	130800	21491245	1156	1156	1156	1156	12
332	20240910	130700	21477373	1156	1156	1156	1156	0
333	20240910	130600	21477373	1156	1156	1156	1156	0
334	20240910	130500	21477373	1156	1156	1156	1156	0
335	20240910	130400	21477373	1156	1156	1156	1156	0
336	20240910	130300	21477373	1156	1156	1156	1156	11
337	20240910	130200	21464657	1156	1156	1156	1156	0
338	20240910	130100	21464657	1156	1156	1156	1156	0
339	20240910	130000	21464657	1156	1156	1156	1156	0
340	20240910	125900	21464657	1156	1156	1156	1156	0
341	20240910	125800	21464657	1156	1156	1156	1156	0
342	20240910	125700	21464657	1156	1156	1156	1156	0
343	20240910	125600	21464657	1156	1156	1156	1156	0
344	20240910	125500	21464657	1156	1156	1156	1156	0
345	20240910	125400	21464657	1156	1156	1156	1156	0
346	20240910	125300	21464657	1156	1156	1156	1156	500
347	20240910	125200	20886657	1156	1156	1156	1156	0
348	20240910	125100	20886657	1156	1156	1156	1156	0
349	20240910	125000	20886657	1156	1156	1156	1156	0
350	20240910	124900	20886657	1156	1156	1156	1156	48
351	20240910	124800	20831169	1157	1158	1158	1157	183
352	20240910	124700	20619360	1158	1158	1158	1158	0
353	20240910	124600	20619360	1158	1158	1158	1158	0
354	20240910	124500	20619360	1158	1158	1158	1158	394
355	20240910	124400	20163108	1159	1159	1159	1159	39
356	20240910	124300	20117907	1160	1160	1160	1160	0
357	20240910	124200	20117907	1160	1160	1160	1160	0
358	20240910	124100	20117907	1160	1160	1160	1160	7
359	20240910	124000	20109787	1161	1162	1162	1161	5
360	20240910	123900	20103980	1163	1164	1164	1163	350
361	20240910	123800	19696583	1164	1164	1164	1164	702
362	20240910	123700	18879455	1164	1164	1164	1164	0
363	20240910	123600	18879455	1164	1164	1164	1164	0
364	20240910	123500	18879455	1164	1164	1164	1164	0
365	20240910	123400	18879455	1164	1164	1164	1164	0
366	20240910	123300	18879455	1164	1165	1165	1164	9
367	20240910	123200	18868978	1166	1166	1166	1166	0
368	20240910	123100	18868978	1166	1166	1166	1166	0
369	20240910	123000	18868978	1166	1166	1166	1166	0
370	20240910	122900	18868978	1166	1166	1166	1166	0
371	20240910	122800	18868978	1166	1166	1166	1166	0
372	20240910	122700	18868978	1166	1166	1166	1166	0
373	20240910	122600	18868978	1166	1166	1166	1166	0
374	20240910	122500	18868978	1166	1166	1166	1166	0
375	20240910	122400	18868978	1166	1166	1166	1166	0
376	20240910	122300	18868978	1166	1166	1166	1166	0
377	20240910	122200	18868978	1166	1166	1166	1166	0
378	20240910	122100	18868978	1166	1166	1166	1166	1
379	20240910	122000	18867812	1165	1165	1165	1165	0
380	20240910	121900	18867812	1165	1165	1165	1165	0
381	20240910	121800	18867812	1165	1165	1165	1165	0
382	20240910	121700	18867812	1165	1165	1165	1165	0
383	20240910	121600	18867812	1165	1165	1165	1165	12
384	20240910	121500	18853832	1167	1167	1167	1167	0
385	20240910	121400	18853832	1167	1167	1167	1167	0
386	20240910	121300	18853832	1167	1167	1167	1167	0
387	20240910	121200	18853832	1167	1167	1167	1167	0
388	20240910	121100	18853832	1167	1167	1167	1167	0
389	20240910	121000	18853832	1167	1167	1167	1167	0
390	20240910	120900	18853832	1167	1167	1167	1167	0
391	20240910	120800	18853832	1167	1167	1167	1167	0
392	20240910	120700	18853832	1167	1167	1167	1167	0
393	20240910	120600	18853832	1167	1167	1167	1167	0
394	20240910	120500	18853832	1167	1167	1167	1167	0
395	20240910	120400	18853832	1167	1167	1167	1167	0
396	20240910	120300	18853832	1167	1167	1167	1167	0
397	20240910	120200	18853832	1167	1167	1167	1167	0
398	20240910	120100	18853832	1167	1167	1167	1167	1
399	20240910	120000	18852665	1168	1168	1168	1168	0
400	20240910	115900	18852665	1168	1168	1168	1168	0
401	20240910	115800	18852665	1168	1169	1169	1168	116
402	20240910	115700	18717063	1169	1169	1169	1169	0
403	20240910	115600	18717063	1169	1169	1169	1169	0
404	20240910	115500	18717063	1169	1169	1169	1169	0
405	20240910	115400	18717063	1169	1169	1169	1169	0
406	20240910	115300	18717063	1169	1169	1169	1169	0
407	20240910	115200	18717063	1169	1169	1169	1169	0
408	20240910	115100	18717063	1169	1169	1169	1169	2121
409	20240910	115000	16237614	1169	1169	1169	1169	0
410	20240910	114900	16237614	1169	1170	1170	1169	510
411	20240910	114800	15641406	1170	1170	1170	1170	0
412	20240910	114700	15641406	1170	1170	1170	1170	0
413	20240910	114600	15641406	1170	1170	1170	1170	0
414	20240910	114500	15641406	1170	1170	1170	1170	0
415	20240910	114400	15641406	1170	1170	1170	1170	0
416	20240910	114300	15641406	1170	1170	1170	1170	0
417	20240910	114200	15641406	1170	1170	1170	1170	0
418	20240910	114100	15641406	1170	1170	1170	1170	30
419	20240910	114000	15606306	1170	1170	1170	1170	0
420	20240910	113900	15606306	1170	1170	1170	1170	0
421	20240910	113800	15606306	1170	1170	1170	1170	0
422	20240910	113700	15606306	1170	1170	1170	1170	0
423	20240910	113600	15606306	1170	1170	1170	1170	0
424	20240910	113500	15606306	1170	1170	1170	1170	0
425	20240910	113400	15606306	1170	1170	1170	1170	0
426	20240910	113300	15606306	1170	1170	1170	1170	0
427	20240910	113200	15606306	1170	1170	1170	1170	0
428	20240910	113100	15606306	1170	1170	1170	1170	0
429	20240910	113000	15606306	1170	1170	1170	1170	0
430	20240910	112900	15606306	1170	1170	1170	1170	0
431	20240910	112800	15606306	1170	1170	1170	1170	3
432	20240910	112700	15602796	1179	1179	1179	1179	0
433	20240910	112600	15602796	1179	1179	1179	1179	0
434	20240910	112500	15602796	1179	1179	1179	1179	0
435	20240910	112400	15602796	1179	1179	1179	1179	0
436	20240910	112300	15602796	1179	1179	1179	1179	0
437	20240910	112200	15602796	1179	1179	1179	1179	0
438	20240910	112100	15602796	1179	1179	1179	1179	0
439	20240910	112000	15602796	1179	1179	1179	1179	0
440	20240910	111900	15602796	1179	1179	1179	1179	0
441	20240910	111800	15602796	1179	1179	1179	1179	0
442	20240910	111700	15602796	1179	1179	1179	1179	0
443	20240910	111600	15602796	1179	1179	1179	1179	0
444	20240910	111500	15602796	1179	1179	1179	1179	0
445	20240910	111400	15602796	1179	1179	1179	1179	0
446	20240910	111300	15602796	1179	1179	1179	1179	0
447	20240910	111200	15602796	1179	1179	1179	1179	0
448	20240910	111100	15602796	1179	1179	1179	1179	0
449	20240910	111000	15602796	1179	1179	1179	1179	0
450	20240910	110900	15602796	1179	1179	1179	1179	0
451	20240910	110800	15602796	1179	1179	1179	1179	0
452	20240910	110700	15602796	1179	1179	1179	1179	0
453	20240910	110600	15602796	1179	1179	1179	1179	0
454	20240910	110500	15602796	1179	1179	1179	1179	6
455	20240910	110400	15595722	1179	1176	1179	1176	62
456	20240910	110300	15522633	1176	1176	1176	1176	2
457	20240910	110200	15520281	1169	1169	1169	1169	0
458	20240910	110100	15520281	1169	1171	1175	1169	4282
459	20240910	110000	10505627	1171	1171	1171	1171	2
460	20240910	105900	10503285	1170	1170	1170	1170	0
461	20240910	105800	10503285	1170	1170	1170	1170	0
462	20240910	105700	10503285	1170	1170	1170	1170	117
463	20240910	105600	10366395	1170	1170	1170	1170	0
464	20240910	105500	10366395	1170	1170	1170	1170	50
465	20240910	105400	10307895	1170	1170	1170	1170	8
466	20240910	105300	10298535	1170	1170	1170	1170	0
467	20240910	105200	10298535	1170	1170	1170	1170	0
468	20240910	105100	10298535	1170	1170	1170	1170	0
469	20240910	105000	10298535	1170	1170	1170	1170	0
470	20240910	104900	10298535	1170	1170	1170	1170	0
471	20240910	104800	10298535	1170	1170	1170	1170	0
472	20240910	104700	10298535	1170	1170	1170	1170	34
473	20240910	104600	10258755	1169	1169	1169	1169	0
474	20240910	104500	10258755	1169	1169	1169	1169	0
475	20240910	104400	10258755	1169	1169	1169	1169	0
476	20240910	104300	10258755	1169	1169	1169	1169	0
477	20240910	104200	10258755	1169	1169	1169	1169	0
478	20240910	104100	10258755	1169	1169	1169	1169	0
479	20240910	104000	10258755	1169	1169	1169	1169	0
480	20240910	103900	10258755	1169	1169	1169	1169	0
481	20240910	103800	10258755	1169	1169	1169	1169	0
482	20240910	103700	10258755	1169	1169	1169	1169	0
483	20240910	103600	10258755	1169	1169	1169	1169	0
484	20240910	103500	10258755	1169	1169	1169	1169	0
485	20240910	103400	10258755	1169	1169	1169	1169	0
486	20240910	103300	10258755	1169	1169	1169	1169	0
487	20240910	103200	10258755	1169	1169	1169	1169	0
488	20240910	103100	10258755	1169	1169	1169	1169	0
489	20240910	103000	10258755	1169	1169	1169	1169	0
490	20240910	102900	10258755	1169	1169	1169	1169	3
491	20240910	102800	10255248	1170	1170	1170	1170	0
492	20240910	102700	10255248	1170	1170	1170	1170	0
493	20240910	102600	10255248	1170	1170	1170	1170	0
494	20240910	102500	10255248	1170	1170	1170	1170	0
495	20240910	102400	10255248	1170	1170	1170	1170	0
496	20240910	102300	10255248	1170	1170	1170	1170	0
497	20240910	102200	10255248	1170	1170	1170	1170	0
498	20240910	102100	10255248	1170	1170	1170	1170	0
499	20240910	102000	10255248	1170	1170	1170	1170	0
500	20240910	101900	10255248	1170	1170	1170	1170	0
501	20240910	101800	10255248	1170	1170	1170	1170	0
502	20240910	101700	10255248	1170	1170	1170	1170	0
503	20240910	101600	10255248	1170	1170	1170	1170	12
504	20240910	101500	10241208	1169	1169	1169	1169	0
505	20240910	101400	10241208	1169	1169	1169	1169	0
506	20240910	101300	10241208	1169	1169	1169	1169	0
507	20240910	101200	10241208	1169	1169	1169	1169	922
508	20240910	101100	9163390	1169	1169	1169	1169	0
509	20240910	101000	9163390	1169	1169	1169	1169	0
510	20240910	100900	9163390	1169	1169	1169	1169	0
511	20240910	100800	9163390	1169	1169	1169	1169	0
512	20240910	100700	9163390	1169	1169	1169	1169	0
513	20240910	100600	9163390	1169	1169	1169	1169	10
514	20240910	100500	9151700	1169	1169	1169	1169	1
515	20240910	100400	9150531	1169	1169	1169	1169	0
516	20240910	100300	9150531	1169	1169	1169	1169	0
517	20240910	100200	9150531	1169	1169	1169	1169	1
518	20240910	100100	9149362	1158	1158	1158	1158	0
519	20240910	100000	9149362	1158	1158	1158	1158	0
520	20240910	095900	9149362	1158	1158	1158	1158	0
521	20240910	095800	9149362	1158	1158	1158	1158	0
522	20240910	095700	9149362	1158	1158	1158	1158	0
523	20240910	095600	9149362	1158	1158	1158	1158	0
524	20240910	095500	9149362	1158	1158	1158	1158	0
525	20240910	095400	9149362	1158	1158	1158	1158	0
526	20240910	095300	9149362	1158	1158	1158	1158	0
527	20240910	095200	9149362	1158	1158	1158	1158	0
528	20240910	095100	9149362	1158	1158	1158	1158	0
529	20240910	095000	9149362	1158	1158	1158	1158	0
530	20240910	094900	9149362	1158	1158	1158	1158	0
531	20240910	094800	9149362	1158	1158	1158	1158	0
532	20240910	094700	9149362	1158	1158	1158	1158	0
533	20240910	094600	9149362	1158	1158	1158	1158	0
534	20240910	094500	9149362	1158	1158	1158	1158	0
535	20240910	094400	9149362	1158	1158	1158	1158	0
536	20240910	094300	9149362	1158	1158	1158	1158	0
537	20240910	094200	9149362	1158	1158	1158	1158	0
538	20240910	094100	9149362	1158	1159	1159	1158	3800
539	20240910	094000	4748664	1170	1170	1170	1170	0
540	20240910	093900	4748664	1170	1170	1170	1170	0
541	20240910	093800	4748664	1170	1170	1170	1170	6
542	20240910	093700	4741644	1170	1170	1170	1170	0
543	20240910	093600	4741644	1170	1170	1170	1170	0
544	20240910	093500	4741644	1170	1169	1170	1160	264
545	20240910	093400	4435294	1171	1171	1171	1171	391
546	20240910	093300	3977433	1171	1171	1171	1171	0
547	20240910	093200	3977433	1171	1171	1171	1171	110
548	20240910	093100	3848623	1171	1171	1171	1171	0
549	20240910	093000	3848623	1171	1171	1171	1171	0
550	20240910	092900	3848623	1171	1171	1171	1171	0
551	20240910	092800	3848623	1171	1171	1171	1171	1
552	20240910	092700	3847452	1160	1160	1160	1160	0
553	20240910	092600	3847452	1160	1160	1160	1160	0
554	20240910	092500	3847452	1160	1160	1160	1160	0
555	20240910	092400	3847452	1160	1160	1160	1160	0
556	20240910	092300	3847452	1160	1160	1160	1160	0
557	20240910	092200	3847452	1160	1160	1160	1160	225
558	20240910	092100	3586452	1162	1162	1162	1162	0
559	20240910	092000	3586452	1162	1162	1162	1162	0
560	20240910	091900	3586452	1162	1162	1162	1162	0
561	20240910	091800	3586452	1162	1170	1170	1162	200
562	20240910	091700	3353252	1159	1159	1159	1159	0
563	20240910	091600	3353252	1159	1159	1159	1159	0
564	20240910	091500	3353252	1159	1160	1160	1159	941
565	20240910	091400	2261727	1160	1160	1160	1160	116
566	20240910	091300	2127167	1161	1163	1163	1161	7
567	20240910	091200	2119030	1172	1172	1172	1172	0
568	20240910	091100	2119030	1172	1172	1172	1172	0
569	20240910	091000	2119030	1172	1172	1172	1172	300
570	20240910	090900	1767430	1163	1163	1163	1163	0
571	20240910	090800	1767430	1163	1163	1163	1163	1
572	20240910	090700	1766267	1172	1172	1172	1172	0
573	20240910	090600	1766267	1172	1172	1172	1172	0
574	20240910	090500	1766267	1172	1172	1172	1172	0
575	20240910	090400	1766267	1172	1174	1175	1172	235
576	20240910	090300	1490603	1173	1173	1173	1173	613
577	20240910	090200	771554	1173	1173	1173	1173	0
578	20240910	090100	771554	1173	1170	1173	1170	458
579	20240910	090000	235170	1170	1170	1170	1170	201