KissMeData/009440/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	185100	1841985321	1086	1086	1086	1086	1
3	20240906	185000	1841985321	1086	1086	1086	1086	0
4	20240906	184900	1841985321	1086	1086	1086	1086	0
5	20240906	184800	1841985321	1086	1086	1086	1086	0
6	20240906	184700	1841985321	1086	1086	1086	1086	0
7	20240906	184600	1841985321	1086	1086	1086	1086	0
8	20240906	184500	1841985321	1086	1086	1086	1086	0
9	20240906	184400	1841985321	1086	1086	1086	1086	0
10	20240906	184300	1841985321	1086	1086	1086	1086	0
11	20240906	184200	1841985321	1086	1086	1086	1086	0
12	20240906	184100	1841985321	1086	1086	1086	1086	0
13	20240906	184000	1841985321	1086	1086	1086	1086	0
14	20240906	183900	1841985321	1086	1086	1086	1086	0
15	20240906	183800	1841985321	1086	1086	1086	1086	0
16	20240906	183700	1841985321	1086	1086	1086	1086	0
17	20240906	183600	1841985321	1086	1086	1086	1086	0
18	20240906	183500	1841985321	1086	1086	1086	1086	0
19	20240906	183400	1841985321	1086	1086	1086	1086	0
20	20240906	183300	1841985321	1086	1086	1086	1086	0
21	20240906	183200	1841985321	1086	1086	1086	1086	0
22	20240906	183100	1841985321	1086	1086	1086	1086	0
23	20240906	183000	1841985321	1086	1086	1086	1086	0
24	20240906	182900	1841985321	1086	1086	1086	1086	0
25	20240906	182800	1841985321	1086	1086	1086	1086	0
26	20240906	182700	1841985321	1086	1086	1086	1086	0
27	20240906	182600	1841985321	1086	1086	1086	1086	0
28	20240906	182500	1841985321	1086	1086	1086	1086	0
29	20240906	182400	1841985321	1086	1086	1086	1086	0
30	20240906	182300	1841985321	1086	1086	1086	1086	0
31	20240906	182200	1841985321	1086	1086	1086	1086	0
32	20240906	182100	1841985321	1086	1086	1086	1086	1
33	20240906	182000	1841985321	1086	1086	1086	1086	0
34	20240906	181900	1841985321	1086	1086	1086	1086	0
35	20240906	181800	1841985321	1086	1086	1086	1086	0
36	20240906	181700	1841985321	1086	1086	1086	1086	0
37	20240906	181600	1841985321	1086	1086	1086	1086	0
38	20240906	181500	1841985321	1086	1086	1086	1086	0
39	20240906	181400	1841985321	1086	1086	1086	1086	0
40	20240906	181300	1841985321	1086	1086	1086	1086	0
41	20240906	181200	1841985321	1086	1086	1086	1086	0
42	20240906	181100	1841985321	1086	1086	1086	1086	0
43	20240906	181000	1841985321	1086	1086	1086	1086	0
44	20240906	180900	1841985321	1086	1086	1086	1086	0
45	20240906	180800	1841985321	1086	1086	1086	1086	0
46	20240906	180700	1841985321	1086	1086	1086	1086	0
47	20240906	180600	1841985321	1086	1086	1086	1086	0
48	20240906	180500	1841985321	1086	1086	1086	1086	0
49	20240906	180400	1841985321	1086	1086	1086	1086	0
50	20240906	180300	1841985321	1086	1086	1086	1086	0
51	20240906	180200	1841985321	1086	1086	1086	1086	0
52	20240906	180100	1841985321	1086	1086	1086	1086	0
53	20240906	180000	1841985321	1086	1086	1086	1086	0
54	20240906	175900	1841985321	1086	1086	1086	1086	0
55	20240906	175800	1841985321	1086	1086	1086	1086	0
56	20240906	175700	1841985321	1086	1086	1086	1086	0
57	20240906	175600	1841985321	1086	1086	1086	1086	0
58	20240906	175500	1841985321	1086	1086	1086	1086	0
59	20240906	175400	1841985321	1086	1086	1086	1086	0
60	20240906	175300	1841985321	1086	1086	1086	1086	0
61	20240906	175200	1841985321	1086	1086	1086	1086	0
62	20240906	175100	1841985321	1086	1086	1086	1086	1
63	20240906	175000	1841985321	1086	1086	1086	1086	0
64	20240906	174900	1841985321	1086	1086	1086	1086	0
65	20240906	174800	1841985321	1086	1086	1086	1086	0
66	20240906	174700	1841985321	1086	1086	1086	1086	0
67	20240906	174600	1841985321	1086	1086	1086	1086	0
68	20240906	174500	1841985321	1086	1086	1086	1086	0
69	20240906	174400	1841985321	1086	1086	1086	1086	0
70	20240906	174300	1841985321	1086	1086	1086	1086	0
71	20240906	174200	1841985321	1086	1086	1086	1086	0
72	20240906	174100	1841985321	1086	1086	1086	1086	0
73	20240906	174000	1841985321	1086	1086	1086	1086	0
74	20240906	173900	1841985321	1086	1086	1086	1086	0
75	20240906	173800	1841985321	1086	1086	1086	1086	0
76	20240906	173700	1841985321	1086	1086	1086	1086	0
77	20240906	173600	1841985321	1086	1086	1086	1086	0
78	20240906	173500	1841985321	1086	1086	1086	1086	0
79	20240906	173400	1841985321	1086	1086	1086	1086	0
80	20240906	173300	1841985321	1086	1086	1086	1086	0
81	20240906	173200	1841985321	1086	1086	1086	1086	0
82	20240906	173100	1841985321	1086	1086	1086	1086	0
83	20240906	173000	1841985321	1086	1086	1086	1086	0
84	20240906	172900	1841985321	1086	1086	1086	1086	0
85	20240906	172800	1841985321	1086	1086	1086	1086	0
86	20240906	172700	1841985321	1086	1086	1086	1086	0
87	20240906	172600	1841985321	1086	1086	1086	1086	0
88	20240906	172500	1841985321	1086	1086	1086	1086	0
89	20240906	172400	1841985321	1086	1086	1086	1086	0
90	20240906	172300	1841985321	1086	1086	1086	1086	0
91	20240906	172200	1841985321	1086	1086	1086	1086	0
92	20240906	172100	1841985321	1086	1086	1086	1086	1
93	20240906	172000	1841985321	1086	1086	1086	1086	0
94	20240906	171900	1841985321	1086	1086	1086	1086	0
95	20240906	171800	1841985321	1086	1086	1086	1086	0
96	20240906	171700	1841985321	1086	1086	1086	1086	0
97	20240906	171600	1841985321	1086	1086	1086	1086	0
98	20240906	171500	1841985321	1086	1086	1086	1086	0
99	20240906	171400	1841985321	1086	1086	1086	1086	0
100	20240906	171300	1841985321	1086	1086	1086	1086	0
101	20240906	171200	1841985321	1086	1086	1086	1086	0
102	20240906	171100	1841985321	1086	1086	1086	1086	0
103	20240906	171000	1841985321	1086	1086	1086	1086	0
104	20240906	170900	1841985321	1086	1086	1086	1086	0
105	20240906	170800	1841985321	1086	1086	1086	1086	0
106	20240906	170700	1841985321	1086	1086	1086	1086	0
107	20240906	170600	1841985321	1086	1086	1086	1086	0
108	20240906	170500	1841985321	1086	1086	1086	1086	0
109	20240906	170400	1841985321	1086	1086	1086	1086	0
110	20240906	170300	1841985321	1086	1086	1086	1086	0
111	20240906	170200	1841985321	1086	1086	1086	1086	0
112	20240906	170100	1841985321	1086	1086	1086	1086	0
113	20240906	170000	1841985321	1086	1086	1086	1086	0
114	20240906	165900	1841985321	1086	1086	1086	1086	0
115	20240906	165800	1841985321	1086	1086	1086	1086	0
116	20240906	165700	1841985321	1086	1086	1086	1086	0
117	20240906	165600	1841985321	1086	1086	1086	1086	0
118	20240906	165500	1841985321	1086	1086	1086	1086	0
119	20240906	165400	1841985321	1086	1086	1086	1086	0
120	20240906	165300	1841985321	1086	1086	1086	1086	0
121	20240906	165200	1841985321	1086	1086	1086	1086	0
122	20240906	165100	1841985321	1086	1086	1086	1086	1
123	20240906	165000	1841985321	1086	1086	1086	1086	0
124	20240906	164900	1841985321	1086	1086	1086	1086	0
125	20240906	164800	1841985321	1086	1086	1086	1086	0
126	20240906	164700	1841985321	1086	1086	1086	1086	0
127	20240906	164600	1841985321	1086	1086	1086	1086	0
128	20240906	164500	1841985321	1086	1086	1086	1086	0
129	20240906	164400	1841985321	1086	1086	1086	1086	0
130	20240906	164300	1841985321	1086	1086	1086	1086	0
131	20240906	164200	1841985321	1086	1086	1086	1086	0
132	20240906	164100	1841985321	1086	1086	1086	1086	0
133	20240906	164000	1841985321	1086	1086	1086	1086	0
134	20240906	163900	1841985321	1086	1086	1086	1086	0
135	20240906	163800	1841985321	1086	1086	1086	1086	0
136	20240906	163700	1841985321	1086	1086	1086	1086	0
137	20240906	163600	1841985321	1086	1086	1086	1086	0
138	20240906	163500	1841985321	1086	1086	1086	1086	0
139	20240906	163400	1841985321	1086	1086	1086	1086	0
140	20240906	163300	1841985321	1086	1086	1086	1086	0
141	20240906	163200	1841985321	1086	1086	1086	1086	0
142	20240906	163100	1841985321	1086	1086	1086	1086	0
143	20240906	163000	1841985321	1086	1086	1086	1086	0
144	20240906	162900	1841985321	1086	1086	1086	1086	0
145	20240906	162800	1841985321	1086	1086	1086	1086	0
146	20240906	162700	1841985321	1086	1086	1086	1086	0
147	20240906	162600	1841985321	1086	1086	1086	1086	0
148	20240906	162500	1841985321	1086	1086	1086	1086	0
149	20240906	162400	1841985321	1086	1086	1086	1086	0
150	20240906	162300	1841985321	1086	1086	1086	1086	0
151	20240906	162200	1841985321	1086	1086	1086	1086	0
152	20240906	162100	1841985321	1086	1086	1086	1086	1
153	20240906	162000	1841985321	1086	1086	1086	1086	0
154	20240906	161900	1841985321	1086	1086	1086	1086	0
155	20240906	161800	1841985321	1086	1086	1086	1086	0
156	20240906	161700	1841985321	1086	1086	1086	1086	0
157	20240906	161600	1841985321	1086	1086	1086	1086	0
158	20240906	161500	1841985321	1086	1086	1086	1086	0
159	20240906	161400	1841985321	1086	1086	1086	1086	0
160	20240906	161300	1841985321	1086	1086	1086	1086	0
161	20240906	161200	1841985321	1086	1086	1086	1086	0
162	20240906	161100	1841985321	1086	1086	1086	1086	0
163	20240906	161000	1841985321	1086	1086	1086	1086	0
164	20240906	160900	1841985321	1086	1086	1086	1086	0
165	20240906	160800	1841985321	1086	1086	1086	1086	0
166	20240906	160700	1841985321	1086	1086	1086	1086	0
167	20240906	160600	1841985321	1086	1086	1086	1086	0
168	20240906	160500	1841985321	1086	1086	1086	1086	0
169	20240906	160400	1841985321	1086	1086	1086	1086	0
170	20240906	160300	1841985321	1086	1086	1086	1086	0
171	20240906	160200	1841985321	1086	1086	1086	1086	0
172	20240906	160100	1841985321	1086	1086	1086	1086	0
173	20240906	160000	1841985321	1086	1086	1086	1086	0
174	20240906	155900	1841985321	1086	1086	1086	1086	0
175	20240906	155800	1841985321	1086	1086	1086	1086	0
176	20240906	155700	1841985321	1086	1086	1086	1086	0
177	20240906	155600	1841985321	1086	1086	1086	1086	0
178	20240906	155500	1841985321	1086	1086	1086	1086	0
179	20240906	155400	1841985321	1086	1086	1086	1086	0
180	20240906	155300	1841985321	1086	1086	1086	1086	0
181	20240906	155200	1841985321	1086	1086	1086	1086	0
182	20240906	155100	1841985321	1086	1086	1086	1086	1
183	20240906	155000	1841985321	1086	1086	1086	1086	0
184	20240906	154900	1841985321	1086	1086	1086	1086	0
185	20240906	154800	1841985321	1086	1086	1086	1086	0
186	20240906	154700	1841985321	1086	1086	1086	1086	0
187	20240906	154600	1841985321	1086	1086	1086	1086	0
188	20240906	154500	1841985321	1086	1086	1086	1086	0
189	20240906	154400	1841985321	1086	1086	1086	1086	0
190	20240906	154300	1841985321	1086	1086	1086	1086	0
191	20240906	154200	1841985321	1086	1086	1086	1086	0
192	20240906	154100	1841985321	1086	1086	1086	1086	0
193	20240906	154000	1841985321	1086	1086	1086	1086	0
194	20240906	153900	1841985321	1086	1086	1086	1086	0
195	20240906	153800	1841985321	1086	1086	1086	1086	0
196	20240906	153700	1841985321	1086	1086	1086	1086	0
197	20240906	153600	1841985321	1086	1086	1086	1086	0
198	20240906	153500	1841985321	1086	1086	1086	1086	0
199	20240906	153400	1841985321	1086	1086	1086	1086	0
200	20240906	153300	1841985321	1086	1086	1086	1086	0
201	20240906	153200	1841985321	1086	1086	1086	1086	0
202	20240906	153100	1841985321	1086	1086	1086	1086	0
203	20240906	153000	1841985321	1086	1086	1086	1086	1
204	20240906	152900	1841984235	1086	1086	1086	1086	0
205	20240906	152800	1841984235	1086	1086	1086	1086	0
206	20240906	152700	1841984235	1086	1086	1086	1086	0
207	20240906	152600	1841984235	1086	1086	1086	1086	0
208	20240906	152500	1841984235	1086	1086	1086	1086	0
209	20240906	152400	1841984235	1086	1086	1086	1086	0
210	20240906	152300	1841984235	1086	1086	1086	1086	0
211	20240906	152200	1841984235	1086	1086	1086	1086	0
212	20240906	152100	1841984235	1086	1086	1086	1086	0
213	20240906	152000	1841984235	1086	1086	1086	1086	0
214	20240906	151900	1841984235	1086	1086	1086	1086	0
215	20240906	151800	1841984235	1086	1086	1086	1086	0
216	20240906	151700	1841984235	1086	1086	1086	1086	0
217	20240906	151600	1841984235	1086	1086	1086	1086	0
218	20240906	151500	1841984235	1086	1086	1086	1086	50
219	20240906	151400	1841929935	1086	1086	1086	1086	0
220	20240906	151300	1841929935	1086	1086	1086	1086	0
221	20240906	151200	1841929935	1086	1086	1086	1086	0
222	20240906	151100	1841929935	1086	1086	1086	1086	296
223	20240906	151000	1841608479	1086	1086	1086	1086	0
224	20240906	150900	1841608479	1086	1086	1086	1086	0
225	20240906	150800	1841608479	1086	1086	1086	1086	0
226	20240906	150700	1841608479	1086	1086	1086	1086	0
227	20240906	150600	1841608479	1086	1086	1086	1086	0
228	20240906	150500	1841608479	1086	1086	1086	1086	0
229	20240906	150400	1841608479	1086	1086	1086	1086	0
230	20240906	150300	1841608479	1086	1086	1086	1086	0
231	20240906	150200	1841608479	1086	1086	1086	1086	0
232	20240906	150100	1841608479	1086	1086	1086	1086	0
233	20240906	150000	1841608479	1086	1086	1086	1086	0
234	20240906	145900	1841608479	1086	1086	1086	1086	0
235	20240906	145800	1841608479	1086	1086	1086	1086	0
236	20240906	145700	1841608479	1086	1086	1086	1086	1
237	20240906	145600	1841607393	1086	1086	1086	1086	401
238	20240906	145500	1841171907	1086	1086	1086	1086	35
239	20240906	145400	1841133897	1086	1086	1086	1086	0
240	20240906	145300	1841133897	1086	1086	1086	1086	1
241	20240906	145200	1841132811	1086	1086	1086	1086	0
242	20240906	145100	1841132811	1086	1086	1086	1086	0
243	20240906	145000	1841132811	1086	1086	1086	1086	100
244	20240906	144900	1841024211	1086	1086	1086	1086	0
245	20240906	144800	1841024211	1086	1086	1086	1086	0
246	20240906	144700	1841024211	1086	1086	1086	1086	0
247	20240906	144600	1841024211	1086	1086	1086	1086	112
248	20240906	144500	1840902579	1086	1086	1086	1086	0
249	20240906	144400	1840902579	1086	1086	1086	1086	0
250	20240906	144300	1840902579	1086	1086	1086	1086	0
251	20240906	144200	1840902579	1086	1086	1086	1086	0
252	20240906	144100	1840902579	1086	1086	1086	1086	0
253	20240906	144000	1840902579	1086	1086	1086	1086	0
254	20240906	143900	1840902579	1086	1086	1086	1086	0
255	20240906	143800	1840902579	1086	1086	1086	1086	0
256	20240906	143700	1840902579	1086	1086	1086	1086	0
257	20240906	143600	1840902579	1086	1086	1086	1086	195
258	20240906	143500	1840690809	1086	1086	1086	1086	0
259	20240906	143400	1840690809	1086	1086	1086	1086	0
260	20240906	143300	1840690809	1086	1086	1086	1086	0
261	20240906	143200	1840690809	1086	1086	1086	1086	0
262	20240906	143100	1840690809	1086	1086	1086	1086	10
263	20240906	143000	1840679949	1086	1086	1086	1086	385
264	20240906	142900	1840261839	1086	1086	1086	1086	0
265	20240906	142800	1840261839	1086	1086	1086	1086	0
266	20240906	142700	1840261839	1086	1086	1086	1086	0
267	20240906	142600	1840261839	1086	1086	1086	1086	0
268	20240906	142500	1840261839	1086	1086	1086	1086	200
269	20240906	142400	1840044639	1086	1086	1086	1086	0
270	20240906	142300	1840044639	1086	1086	1086	1086	0
271	20240906	142200	1840044639	1086	1086	1086	1086	1204
272	20240906	142100	1838737095	1086	1086	1086	1086	30
273	20240906	142000	1838704515	1086	1086	1086	1086	1
274	20240906	141900	1838703429	1086	1086	1086	1086	200
275	20240906	141800	1838486229	1086	1086	1086	1086	1
276	20240906	141700	1838485143	1086	1086	1086	1086	0
277	20240906	141600	1838485143	1086	1086	1086	1086	0
278	20240906	141500	1838485143	1086	1086	1086	1086	0
279	20240906	141400	1838485143	1086	1086	1086	1086	0
280	20240906	141300	1838485143	1086	1086	1086	1086	0
281	20240906	141200	1838485143	1086	1086	1086	1086	0
282	20240906	141100	1838485143	1086	1086	1086	1086	0
283	20240906	141000	1838485143	1086	1086	1086	1086	15
284	20240906	140900	1838468853	1086	1086	1086	1086	0
285	20240906	140800	1838468853	1086	1086	1086	1086	0
286	20240906	140700	1838468853	1086	1086	1086	1086	0
287	20240906	140600	1838468853	1086	1086	1086	1086	0
288	20240906	140500	1838468853	1086	1086	1086	1086	0
289	20240906	140400	1838468853	1086	1086	1086	1086	0
290	20240906	140300	1838468853	1086	1086	1086	1086	0
291	20240906	140200	1838468853	1086	1086	1086	1086	500
292	20240906	140100	1837925853	1086	1086	1086	1086	0
293	20240906	140000	1837925853	1086	1086	1086	1086	0
294	20240906	135900	1837925853	1086	1086	1086	1086	0
295	20240906	135800	1837925853	1086	1086	1086	1086	0
296	20240906	135700	1837925853	1086	1086	1086	1086	2157
297	20240906	135600	1835583351	1086	1086	1086	1086	318082
298	20240906	135500	1490146299	1086	1086	1086	1086	0
299	20240906	135400	1490146299	1086	1086	1086	1086	0
300	20240906	135300	1490146299	1086	1086	1086	1086	0
301	20240906	135200	1490146299	1086	1086	1086	1086	0
302	20240906	135100	1490146299	1086	1086	1086	1086	0
303	20240906	135000	1490146299	1086	1086	1086	1086	0
304	20240906	134900	1490146299	1086	1086	1086	1086	0
305	20240906	134800	1490146299	1086	1086	1086	1086	31
306	20240906	134700	1490112633	1086	1086	1086	1086	0
307	20240906	134600	1490112633	1086	1086	1086	1086	1108
308	20240906	134500	1488909345	1086	1086	1086	1086	0
309	20240906	134400	1488909345	1086	1086	1086	1086	1
310	20240906	134300	1488908259	1086	1086	1086	1086	0
311	20240906	134200	1488908259	1086	1086	1086	1086	0
312	20240906	134100	1488908259	1086	1086	1086	1086	29
313	20240906	134000	1488876765	1086	1086	1086	1086	10000
314	20240906	133900	1478016765	1086	1086	1086	1086	0
315	20240906	133800	1478016765	1086	1086	1086	1086	1
316	20240906	133700	1478015679	1086	1086	1086	1086	0
317	20240906	133600	1478015679	1086	1086	1086	1086	0
318	20240906	133500	1478015679	1086	1086	1086	1086	0
319	20240906	133400	1478015679	1086	1086	1086	1086	0
320	20240906	133300	1478015679	1086	1086	1086	1086	0
321	20240906	133200	1478015679	1086	1086	1086	1086	200
322	20240906	133100	1477798479	1086	1086	1086	1086	0
323	20240906	133000	1477798479	1086	1086	1086	1086	0
324	20240906	132900	1477798479	1086	1086	1086	1086	0
325	20240906	132800	1477798479	1086	1086	1086	1086	0
326	20240906	132700	1477798479	1086	1086	1086	1086	2
327	20240906	132600	1477796307	1086	1086	1086	1086	1004
328	20240906	132500	1476705963	1086	1086	1086	1086	0
329	20240906	132400	1476705963	1086	1086	1086	1086	0
330	20240906	132300	1476705963	1086	1086	1086	1086	0
331	20240906	132200	1476705963	1086	1086	1086	1086	0
332	20240906	132100	1476705963	1086	1086	1086	1086	0
333	20240906	132000	1476705963	1086	1086	1086	1086	0
334	20240906	131900	1476705963	1086	1086	1086	1086	0
335	20240906	131800	1476705963	1086	1086	1086	1086	0
336	20240906	131700	1476705963	1086	1086	1086	1086	0
337	20240906	131600	1476705963	1086	1086	1086	1086	0
338	20240906	131500	1476705963	1086	1086	1086	1086	0
339	20240906	131400	1476705963	1086	1086	1086	1086	0
340	20240906	131300	1476705963	1086	1086	1086	1086	0
341	20240906	131200	1476705963	1086	1086	1086	1086	0
342	20240906	131100	1476705963	1086	1086	1086	1086	0
343	20240906	131000	1476705963	1086	1086	1086	1086	10000
344	20240906	130900	1465845963	1086	1086	1086	1086	1
345	20240906	130800	1465844877	1086	1086	1086	1086	50
346	20240906	130700	1465790577	1086	1086	1086	1086	0
347	20240906	130600	1465790577	1086	1086	1086	1086	0
348	20240906	130500	1465790577	1086	1086	1086	1086	0
349	20240906	130400	1465790577	1086	1086	1086	1086	139
350	20240906	130300	1465639623	1086	1086	1086	1086	50
351	20240906	130200	1465585323	1086	1086	1086	1086	0
352	20240906	130100	1465585323	1086	1086	1086	1086	0
353	20240906	130000	1465585323	1086	1086	1086	1086	0
354	20240906	125900	1465585323	1086	1086	1086	1086	0
355	20240906	125800	1465585323	1086	1086	1086	1086	0
356	20240906	125700	1465585323	1086	1086	1086	1086	110
357	20240906	125600	1465465863	1086	1086	1086	1086	0
358	20240906	125500	1465465863	1086	1086	1086	1086	0
359	20240906	125400	1465465863	1086	1086	1086	1086	0
360	20240906	125300	1465465863	1086	1086	1086	1086	0
361	20240906	125200	1465465863	1086	1086	1086	1086	1
362	20240906	125100	1465464777	1086	1086	1086	1086	0
363	20240906	125000	1465464777	1086	1086	1086	1086	0
364	20240906	124900	1465464777	1086	1086	1086	1086	0
365	20240906	124800	1465464777	1086	1086	1086	1086	0
366	20240906	124700	1465464777	1086	1086	1086	1086	0
367	20240906	124600	1465464777	1086	1086	1086	1086	0
368	20240906	124500	1465464777	1086	1086	1086	1086	0
369	20240906	124400	1465464777	1086	1086	1086	1086	500
370	20240906	124300	1464921777	1086	1086	1086	1086	0
371	20240906	124200	1464921777	1086	1086	1086	1086	0
372	20240906	124100	1464921777	1086	1086	1086	1086	50
373	20240906	124000	1464867477	1086	1086	1086	1086	0
374	20240906	123900	1464867477	1086	1086	1086	1086	502
375	20240906	123800	1464322305	1086	1086	1086	1086	0
376	20240906	123700	1464322305	1086	1086	1086	1086	0
377	20240906	123600	1464322305	1086	1086	1086	1086	20
378	20240906	123500	1464300585	1086	1086	1086	1086	0
379	20240906	123400	1464300585	1086	1086	1086	1086	0
380	20240906	123300	1464300585	1086	1086	1086	1086	283
381	20240906	123200	1463993247	1086	1086	1086	1086	0
382	20240906	123100	1463993247	1086	1086	1086	1086	0
383	20240906	123000	1463993247	1086	1086	1086	1086	0
384	20240906	122900	1463993247	1086	1086	1086	1086	594
385	20240906	122800	1463348163	1086	1086	1086	1086	0
386	20240906	122700	1463348163	1086	1086	1086	1086	0
387	20240906	122600	1463348163	1086	1086	1086	1086	40
388	20240906	122500	1463304723	1086	1086	1086	1086	0
389	20240906	122400	1463304723	1086	1086	1086	1086	100
390	20240906	122300	1463196123	1086	1086	1086	1086	0
391	20240906	122200	1463196123	1086	1086	1086	1086	0
392	20240906	122100	1463196123	1086	1086	1086	1086	0
393	20240906	122000	1463196123	1086	1086	1086	1086	1
394	20240906	121900	1463195037	1086	1086	1086	1086	30
395	20240906	121800	1463162457	1086	1086	1086	1086	0
396	20240906	121700	1463162457	1086	1086	1086	1086	800
397	20240906	121600	1462293657	1086	1086	1086	1086	1
398	20240906	121500	1462292571	1086	1086	1086	1086	0
399	20240906	121400	1462292571	1086	1086	1086	1086	0
400	20240906	121300	1462292571	1086	1086	1086	1086	266
401	20240906	121200	1462003695	1086	1086	1086	1086	20
402	20240906	121100	1461981975	1086	1086	1086	1086	0
403	20240906	121000	1461981975	1086	1086	1086	1086	0
404	20240906	120900	1461981975	1086	1086	1086	1086	0
405	20240906	120800	1461981975	1086	1086	1086	1086	0
406	20240906	120700	1461981975	1086	1086	1086	1086	20
407	20240906	120600	1461960255	1086	1086	1086	1086	3881
408	20240906	120500	1457745489	1086	1086	1086	1086	0
409	20240906	120400	1457745489	1086	1086	1086	1086	0
410	20240906	120300	1457745489	1086	1086	1086	1086	0
411	20240906	120200	1457745489	1086	1086	1086	1086	0
412	20240906	120100	1457745489	1086	1086	1086	1086	0
413	20240906	120000	1457745489	1086	1086	1086	1086	0
414	20240906	115900	1457745489	1086	1086	1086	1086	0
415	20240906	115800	1457745489	1086	1086	1086	1086	0
416	20240906	115700	1457745489	1086	1086	1086	1086	25
417	20240906	115600	1457718339	1086	1086	1086	1086	0
418	20240906	115500	1457718339	1086	1086	1086	1086	64
419	20240906	115400	1457648835	1086	1086	1086	1086	560
420	20240906	115300	1457040675	1086	1086	1086	1086	0
421	20240906	115200	1457040675	1086	1086	1086	1086	0
422	20240906	115100	1457040675	1086	1086	1086	1086	0
423	20240906	115000	1457040675	1086	1086	1086	1086	1
424	20240906	114900	1457039589	1086	1086	1086	1086	750
425	20240906	114800	1456225089	1086	1086	1086	1086	0
426	20240906	114700	1456225089	1086	1086	1086	1086	0
427	20240906	114600	1456225089	1086	1086	1086	1086	150
428	20240906	114500	1456062189	1086	1086	1086	1086	0
429	20240906	114400	1456062189	1086	1086	1086	1086	201
430	20240906	114300	1455843903	1086	1086	1086	1086	3200
431	20240906	114200	1452368703	1086	1086	1086	1086	0
432	20240906	114100	1452368703	1086	1086	1086	1086	500
433	20240906	114000	1451825703	1086	1086	1086	1086	0
434	20240906	113900	1451825703	1086	1086	1086	1086	1
435	20240906	113800	1451824617	1086	1086	1086	1086	0
436	20240906	113700	1451824617	1086	1086	1086	1086	1
437	20240906	113600	1451823531	1086	1086	1086	1086	0
438	20240906	113500	1451823531	1086	1086	1086	1086	0
439	20240906	113400	1451823531	1086	1086	1086	1086	0
440	20240906	113300	1451823531	1086	1086	1086	1086	0
441	20240906	113200	1451823531	1086	1086	1086	1086	1
442	20240906	113100	1451822445	1086	1086	1086	1086	0
443	20240906	113000	1451822445	1086	1086	1086	1086	0
444	20240906	112900	1451822445	1086	1086	1086	1086	2
445	20240906	112800	1451820273	1086	1086	1086	1086	0
446	20240906	112700	1451820273	1086	1086	1086	1086	2620
447	20240906	112600	1448974953	1086	1086	1086	1086	184
448	20240906	112500	1448775129	1086	1086	1086	1086	0
449	20240906	112400	1448775129	1086	1086	1086	1086	0
450	20240906	112300	1448775129	1086	1086	1086	1086	54
451	20240906	112200	1448716485	1086	1086	1086	1086	0
452	20240906	112100	1448716485	1086	1086	1086	1086	0
453	20240906	112000	1448716485	1086	1086	1086	1086	0
454	20240906	111900	1448716485	1086	1086	1086	1086	0
455	20240906	111800	1448716485	1086	1086	1086	1086	0
456	20240906	111700	1448716485	1086	1086	1086	1086	0
457	20240906	111600	1448716485	1086	1086	1086	1086	0
458	20240906	111500	1448716485	1086	1086	1086	1086	0
459	20240906	111400	1448716485	1086	1086	1086	1086	29
460	20240906	111300	1448684991	1086	1086	1086	1086	0
461	20240906	111200	1448684991	1086	1086	1086	1086	0
462	20240906	111100	1448684991	1086	1086	1086	1086	0
463	20240906	111000	1448684991	1086	1086	1086	1086	1
464	20240906	110900	1448683905	1086	1086	1086	1086	0
465	20240906	110800	1448683905	1086	1086	1086	1086	0
466	20240906	110700	1448683905	1086	1086	1086	1086	0
467	20240906	110600	1448683905	1086	1086	1086	1086	1000
468	20240906	110500	1447597905	1086	1086	1086	1086	1001
469	20240906	110400	1446510819	1086	1086	1086	1086	0
470	20240906	110300	1446510819	1086	1086	1086	1086	0
471	20240906	110200	1446510819	1086	1086	1086	1086	0
472	20240906	110100	1446510819	1086	1086	1086	1086	596
473	20240906	110000	1445863563	1086	1086	1086	1086	0
474	20240906	105900	1445863563	1086	1086	1086	1086	0
475	20240906	105800	1445863563	1086	1086	1086	1086	97
476	20240906	105700	1445758221	1086	1086	1086	1086	0
477	20240906	105600	1445758221	1086	1086	1086	1086	1
478	20240906	105500	1445757135	1086	1086	1086	1086	0
479	20240906	105400	1445757135	1086	1086	1086	1086	0
480	20240906	105300	1445757135	1086	1086	1086	1086	50
481	20240906	105200	1445702835	1086	1086	1086	1086	20
482	20240906	105100	1445681115	1086	1086	1086	1086	0
483	20240906	105000	1445681115	1086	1086	1086	1086	131
484	20240906	104900	1445538849	1086	1086	1086	1086	0
485	20240906	104800	1445538849	1086	1086	1086	1086	0
486	20240906	104700	1445538849	1086	1086	1086	1086	0
487	20240906	104600	1445538849	1086	1086	1086	1086	0
488	20240906	104500	1445538849	1086	1086	1086	1086	0
489	20240906	104400	1445538849	1086	1086	1086	1086	0
490	20240906	104300	1445538849	1086	1086	1086	1086	100
491	20240906	104200	1445430249	1086	1086	1086	1086	0
492	20240906	104100	1445430249	1086	1086	1086	1086	0
493	20240906	104000	1445430249	1086	1086	1086	1086	14
494	20240906	103900	1445415045	1086	1086	1086	1086	0
495	20240906	103800	1445415045	1086	1086	1086	1086	0
496	20240906	103700	1445415045	1086	1086	1086	1086	45
497	20240906	103600	1445366175	1086	1086	1086	1086	50
498	20240906	103500	1445311875	1086	1086	1086	1086	0
499	20240906	103400	1445311875	1086	1086	1086	1086	0
500	20240906	103300	1445311875	1086	1086	1086	1086	10
501	20240906	103200	1445301015	1086	1086	1086	1086	0
502	20240906	103100	1445301015	1086	1086	1086	1086	525
503	20240906	103000	1444730865	1086	1086	1086	1086	100
504	20240906	102900	1444622265	1086	1086	1086	1086	81
505	20240906	102800	1444534299	1086	1086	1086	1086	0
506	20240906	102700	1444534299	1086	1086	1086	1086	846
507	20240906	102600	1443615543	1086	1086	1086	1086	0
508	20240906	102500	1443615543	1086	1086	1086	1086	110
509	20240906	102400	1443496083	1086	1086	1086	1086	252
510	20240906	102300	1443222411	1086	1086	1086	1086	0
511	20240906	102200	1443222411	1086	1086	1086	1086	0
512	20240906	102100	1443222411	1086	1086	1086	1086	0
513	20240906	102000	1443222411	1086	1086	1086	1086	0
514	20240906	101900	1443222411	1086	1086	1086	1086	25
515	20240906	101800	1443195261	1086	1086	1086	1086	0
516	20240906	101700	1443195261	1086	1086	1086	1086	10000
517	20240906	101600	1432335261	1086	1086	1086	1086	10
518	20240906	101500	1432324401	1086	1086	1086	1086	48
519	20240906	101400	1432272273	1086	1086	1086	1086	1205
520	20240906	101300	1430963643	1086	1086	1086	1086	10001
521	20240906	101200	1420102557	1086	1086	1086	1086	138
522	20240906	101100	1419952689	1086	1086	1086	1086	3
523	20240906	101000	1419949431	1086	1086	1086	1086	100
524	20240906	100900	1419840831	1086	1086	1086	1086	1000
525	20240906	100800	1418754831	1086	1086	1086	1086	500
526	20240906	100700	1418211831	1086	1086	1086	1086	0
527	20240906	100600	1418211831	1086	1086	1086	1086	130
528	20240906	100500	1418070651	1086	1086	1086	1086	0
529	20240906	100400	1418070651	1086	1086	1086	1086	30
530	20240906	100300	1418038071	1086	1086	1086	1086	0
531	20240906	100200	1418038071	1086	1086	1086	1086	1
532	20240906	100100	1418036985	1086	1086	1086	1086	61
533	20240906	100000	1417970739	1086	1086	1086	1086	66
534	20240906	095900	1417899063	1086	1086	1086	1086	0
535	20240906	095800	1417899063	1086	1086	1086	1086	28
536	20240906	095700	1417868655	1086	1086	1086	1086	100
537	20240906	095600	1417760055	1086	1086	1086	1086	101
538	20240906	095500	1417650369	1086	1086	1086	1086	512
539	20240906	095400	1417094337	1086	1086	1086	1086	17
540	20240906	095300	1417075875	1086	1086	1086	1086	0
541	20240906	095200	1417075875	1086	1086	1086	1086	1082
542	20240906	095100	1415900823	1086	1086	1086	1086	0
543	20240906	095000	1415900823	1086	1086	1086	1086	11
544	20240906	094900	1415888877	1086	1086	1086	1086	21
545	20240906	094800	1415866071	1086	1086	1086	1086	0
546	20240906	094700	1415866071	1086	1086	1086	1086	0
547	20240906	094600	1415866071	1086	1086	1086	1086	1
548	20240906	094500	1415864985	1086	1086	1086	1086	1
549	20240906	094400	1415863899	1086	1086	1086	1086	1
550	20240906	094300	1415862813	1086	1086	1086	1086	0
551	20240906	094200	1415862813	1086	1086	1086	1086	4053
552	20240906	094100	1411461255	1086	1086	1086	1086	41054
553	20240906	094000	1366876611	1086	1086	1086	1086	1
554	20240906	093900	1366875525	1086	1086	1086	1086	0
555	20240906	093800	1366875525	1086	1086	1086	1086	6
556	20240906	093700	1366869009	1086	1086	1086	1086	0
557	20240906	093600	1366869009	1086	1086	1086	1086	0
558	20240906	093500	1366869009	1086	1086	1086	1086	1066
559	20240906	093400	1365711333	1086	1086	1086	1086	1471
560	20240906	093300	1364113827	1086	1086	1086	1086	15
561	20240906	093200	1364097537	1086	1086	1086	1086	54
562	20240906	093100	1364038893	1086	1086	1086	1086	30
563	20240906	093000	1364006313	1086	1086	1086	1086	93
564	20240906	092900	1363905315	1086	1086	1086	1086	12558
565	20240906	092800	1350267327	1086	1086	1086	1086	50
566	20240906	092700	1350213027	1086	1086	1086	1086	242
567	20240906	092600	1349950215	1086	1086	1086	1086	8
568	20240906	092500	1349941527	1086	1086	1086	1086	629
569	20240906	092400	1349258433	1086	1086	1086	1086	0
570	20240906	092300	1349258433	1086	1086	1086	1086	25
571	20240906	092200	1349231283	1086	1086	1086	1086	279
572	20240906	092100	1348928289	1086	1086	1086	1086	324
573	20240906	092000	1348576425	1086	1086	1086	1086	2373
574	20240906	091900	1345999347	1086	1086	1086	1086	5000
575	20240906	091800	1340569347	1086	1086	1086	1086	100
576	20240906	091700	1340460747	1086	1086	1086	1086	3358
577	20240906	091600	1336813959	1086	1086	1086	1086	81
578	20240906	091500	1336725993	1086	1086	1086	1086	10135
579	20240906	091400	1325719383	1086	1086	1086	1086	5022
580	20240906	091300	1320265491	1086	1086	1086	1086	1519
581	20240906	091200	1318615857	1086	1086	1086	1086	568
582	20240906	091100	1317999009	1086	1086	1086	1086	2402
583	20240906	091000	1315390437	1086	1086	1086	1086	1255
584	20240906	090900	1314027507	1086	1086	1086	1086	1483
585	20240906	090800	1312416969	1086	1086	1086	1086	5026
586	20240906	090700	1306958733	1086	1086	1086	1086	15424
587	20240906	090600	1290208269	1086	1086	1086	1086	82674
588	20240906	090500	1200424305	1086	1086	1086	1086	26927
589	20240906	090400	1171181583	1086	1052	1086	1047	385857
590	20240906	090300	756030017	1058	992	1062	992	476368
591	20240906	090200	261423272	1007	1030	1086	986	252345
592	20240906	090100	0	836	836	836	836	0
593	20240906	090000	0	836	836	836	836	0