KissMeData/079970/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195000	63938261	1379	1379	1379	1379	116
3	20240910	194900	63938261	1379	1379	1379	1379	0
4	20240910	194800	63938261	1379	1379	1379	1379	0
5	20240910	194700	63938261	1379	1379	1379	1379	0
6	20240910	194600	63938261	1379	1379	1379	1379	0
7	20240910	194500	63938261	1379	1379	1379	1379	0
8	20240910	194400	63938261	1379	1379	1379	1379	0
9	20240910	194300	63938261	1379	1379	1379	1379	0
10	20240910	194200	63938261	1379	1379	1379	1379	0
11	20240910	194100	63938261	1379	1379	1379	1379	0
12	20240910	194000	63938261	1379	1379	1379	1379	0
13	20240910	193900	63938261	1379	1379	1379	1379	0
14	20240910	193800	63938261	1379	1379	1379	1379	0
15	20240910	193700	63938261	1379	1379	1379	1379	0
16	20240910	193600	63938261	1379	1379	1379	1379	0
17	20240910	193500	63938261	1379	1379	1379	1379	0
18	20240910	193400	63938261	1379	1379	1379	1379	0
19	20240910	193300	63938261	1379	1379	1379	1379	0
20	20240910	193200	63938261	1379	1379	1379	1379	0
21	20240910	193100	63938261	1379	1379	1379	1379	0
22	20240910	193000	63938261	1379	1379	1379	1379	0
23	20240910	192900	63938261	1379	1379	1379	1379	0
24	20240910	192800	63938261	1379	1379	1379	1379	0
25	20240910	192700	63938261	1379	1379	1379	1379	0
26	20240910	192600	63938261	1379	1379	1379	1379	0
27	20240910	192500	63938261	1379	1379	1379	1379	0
28	20240910	192400	63938261	1379	1379	1379	1379	0
29	20240910	192300	63938261	1379	1379	1379	1379	0
30	20240910	192200	63938261	1379	1379	1379	1379	0
31	20240910	192100	63938261	1379	1379	1379	1379	0
32	20240910	192000	63938261	1379	1379	1379	1379	116
33	20240910	191900	63938261	1379	1379	1379	1379	0
34	20240910	191800	63938261	1379	1379	1379	1379	0
35	20240910	191700	63938261	1379	1379	1379	1379	0
36	20240910	191600	63938261	1379	1379	1379	1379	0
37	20240910	191500	63938261	1379	1379	1379	1379	0
38	20240910	191400	63938261	1379	1379	1379	1379	0
39	20240910	191300	63938261	1379	1379	1379	1379	0
40	20240910	191200	63938261	1379	1379	1379	1379	0
41	20240910	191100	63938261	1379	1379	1379	1379	0
42	20240910	191000	63938261	1379	1379	1379	1379	0
43	20240910	190900	63938261	1379	1379	1379	1379	0
44	20240910	190800	63938261	1379	1379	1379	1379	0
45	20240910	190700	63938261	1379	1379	1379	1379	0
46	20240910	190600	63938261	1379	1379	1379	1379	0
47	20240910	190500	63938261	1379	1379	1379	1379	0
48	20240910	190400	63938261	1379	1379	1379	1379	0
49	20240910	190300	63938261	1379	1379	1379	1379	0
50	20240910	190200	63938261	1379	1379	1379	1379	0
51	20240910	190100	63938261	1379	1379	1379	1379	0
52	20240910	190000	63938261	1379	1379	1379	1379	0
53	20240910	185900	63938261	1379	1379	1379	1379	0
54	20240910	185800	63938261	1379	1379	1379	1379	0
55	20240910	185700	63938261	1379	1379	1379	1379	0
56	20240910	185600	63938261	1379	1379	1379	1379	0
57	20240910	185500	63938261	1379	1379	1379	1379	0
58	20240910	185400	63938261	1379	1379	1379	1379	0
59	20240910	185300	63938261	1379	1379	1379	1379	0
60	20240910	185200	63938261	1379	1379	1379	1379	0
61	20240910	185100	63938261	1379	1379	1379	1379	0
62	20240910	185000	63938261	1379	1379	1379	1379	116
63	20240910	184900	63938261	1379	1379	1379	1379	0
64	20240910	184800	63938261	1379	1379	1379	1379	0
65	20240910	184700	63938261	1379	1379	1379	1379	0
66	20240910	184600	63938261	1379	1379	1379	1379	0
67	20240910	184500	63938261	1379	1379	1379	1379	0
68	20240910	184400	63938261	1379	1379	1379	1379	0
69	20240910	184300	63938261	1379	1379	1379	1379	0
70	20240910	184200	63938261	1379	1379	1379	1379	0
71	20240910	184100	63938261	1379	1379	1379	1379	0
72	20240910	184000	63938261	1379	1379	1379	1379	0
73	20240910	183900	63938261	1379	1379	1379	1379	0
74	20240910	183800	63938261	1379	1379	1379	1379	0
75	20240910	183700	63938261	1379	1379	1379	1379	0
76	20240910	183600	63938261	1379	1379	1379	1379	0
77	20240910	183500	63938261	1379	1379	1379	1379	0
78	20240910	183400	63938261	1379	1379	1379	1379	0
79	20240910	183300	63938261	1379	1379	1379	1379	0
80	20240910	183200	63938261	1379	1379	1379	1379	0
81	20240910	183100	63938261	1379	1379	1379	1379	0
82	20240910	183000	63938261	1379	1379	1379	1379	0
83	20240910	182900	63938261	1379	1379	1379	1379	0
84	20240910	182800	63938261	1379	1379	1379	1379	0
85	20240910	182700	63938261	1379	1379	1379	1379	0
86	20240910	182600	63938261	1379	1379	1379	1379	0
87	20240910	182500	63938261	1379	1379	1379	1379	0
88	20240910	182400	63938261	1379	1379	1379	1379	0
89	20240910	182300	63938261	1379	1379	1379	1379	0
90	20240910	182200	63938261	1379	1379	1379	1379	0
91	20240910	182100	63938261	1379	1379	1379	1379	0
92	20240910	182000	63938261	1379	1379	1379	1379	116
93	20240910	181900	63938261	1379	1379	1379	1379	0
94	20240910	181800	63938261	1379	1379	1379	1379	0
95	20240910	181700	63938261	1379	1379	1379	1379	0
96	20240910	181600	63938261	1379	1379	1379	1379	0
97	20240910	181500	63938261	1379	1379	1379	1379	0
98	20240910	181400	63938261	1379	1379	1379	1379	0
99	20240910	181300	63938261	1379	1379	1379	1379	0
100	20240910	181200	63938261	1379	1379	1379	1379	0
101	20240910	181100	63938261	1379	1379	1379	1379	0
102	20240910	181000	63938261	1379	1379	1379	1379	0
103	20240910	180900	63938261	1379	1379	1379	1379	0
104	20240910	180800	63938261	1379	1379	1379	1379	0
105	20240910	180700	63938261	1379	1379	1379	1379	0
106	20240910	180600	63938261	1379	1379	1379	1379	0
107	20240910	180500	63938261	1379	1379	1379	1379	0
108	20240910	180400	63938261	1379	1379	1379	1379	0
109	20240910	180300	63938261	1379	1379	1379	1379	0
110	20240910	180200	63938261	1379	1379	1379	1379	0
111	20240910	180100	63938261	1379	1379	1379	1379	0
112	20240910	180000	63938261	1379	1379	1379	1379	0
113	20240910	175900	63938261	1379	1379	1379	1379	0
114	20240910	175800	63938261	1379	1379	1379	1379	0
115	20240910	175700	63938261	1379	1379	1379	1379	0
116	20240910	175600	63938261	1379	1379	1379	1379	0
117	20240910	175500	63938261	1379	1379	1379	1379	0
118	20240910	175400	63938261	1379	1379	1379	1379	0
119	20240910	175300	63938261	1379	1379	1379	1379	0
120	20240910	175200	63938261	1379	1379	1379	1379	0
121	20240910	175100	63938261	1379	1379	1379	1379	0
122	20240910	175000	63938261	1379	1379	1379	1379	116
123	20240910	174900	63938261	1379	1379	1379	1379	0
124	20240910	174800	63938261	1379	1379	1379	1379	0
125	20240910	174700	63938261	1379	1379	1379	1379	0
126	20240910	174600	63938261	1379	1379	1379	1379	0
127	20240910	174500	63938261	1379	1379	1379	1379	0
128	20240910	174400	63938261	1379	1379	1379	1379	0
129	20240910	174300	63938261	1379	1379	1379	1379	0
130	20240910	174200	63938261	1379	1379	1379	1379	0
131	20240910	174100	63938261	1379	1379	1379	1379	0
132	20240910	174000	63938261	1379	1379	1379	1379	0
133	20240910	173900	63938261	1379	1379	1379	1379	0
134	20240910	173800	63938261	1379	1379	1379	1379	0
135	20240910	173700	63938261	1379	1379	1379	1379	0
136	20240910	173600	63938261	1379	1379	1379	1379	0
137	20240910	173500	63938261	1379	1379	1379	1379	0
138	20240910	173400	63938261	1379	1379	1379	1379	0
139	20240910	173300	63938261	1379	1379	1379	1379	0
140	20240910	173200	63938261	1379	1379	1379	1379	0
141	20240910	173100	63938261	1379	1379	1379	1379	0
142	20240910	173000	63938261	1379	1379	1379	1379	0
143	20240910	172900	63938261	1379	1379	1379	1379	0
144	20240910	172800	63938261	1379	1379	1379	1379	0
145	20240910	172700	63938261	1379	1379	1379	1379	0
146	20240910	172600	63938261	1379	1379	1379	1379	0
147	20240910	172500	63938261	1379	1379	1379	1379	0
148	20240910	172400	63938261	1379	1379	1379	1379	0
149	20240910	172300	63938261	1379	1379	1379	1379	0
150	20240910	172200	63938261	1379	1379	1379	1379	0
151	20240910	172100	63938261	1379	1379	1379	1379	0
152	20240910	172000	63938261	1379	1379	1379	1379	116
153	20240910	171900	63938261	1379	1379	1379	1379	0
154	20240910	171800	63938261	1379	1379	1379	1379	0
155	20240910	171700	63938261	1379	1379	1379	1379	0
156	20240910	171600	63938261	1379	1379	1379	1379	0
157	20240910	171500	63938261	1379	1379	1379	1379	0
158	20240910	171400	63938261	1379	1379	1379	1379	0
159	20240910	171300	63938261	1379	1379	1379	1379	0
160	20240910	171200	63938261	1379	1379	1379	1379	0
161	20240910	171100	63938261	1379	1379	1379	1379	0
162	20240910	171000	63938261	1379	1379	1379	1379	0
163	20240910	170900	63938261	1379	1379	1379	1379	0
164	20240910	170800	63938261	1379	1379	1379	1379	0
165	20240910	170700	63938261	1379	1379	1379	1379	0
166	20240910	170600	63938261	1379	1379	1379	1379	0
167	20240910	170500	63938261	1379	1379	1379	1379	0
168	20240910	170400	63938261	1379	1379	1379	1379	0
169	20240910	170300	63938261	1379	1379	1379	1379	0
170	20240910	170200	63938261	1379	1379	1379	1379	0
171	20240910	170100	63938261	1379	1379	1379	1379	0
172	20240910	170000	63938261	1379	1379	1379	1379	0
173	20240910	165900	63938261	1379	1379	1379	1379	0
174	20240910	165800	63938261	1379	1379	1379	1379	0
175	20240910	165700	63938261	1379	1379	1379	1379	0
176	20240910	165600	63938261	1379	1379	1379	1379	0
177	20240910	165500	63938261	1379	1379	1379	1379	0
178	20240910	165400	63938261	1379	1379	1379	1379	0
179	20240910	165300	63938261	1379	1379	1379	1379	0
180	20240910	165200	63938261	1379	1379	1379	1379	0
181	20240910	165100	63938261	1379	1379	1379	1379	0
182	20240910	165000	63938261	1379	1379	1379	1379	116
183	20240910	164900	63938261	1379	1379	1379	1379	0
184	20240910	164800	63938261	1379	1379	1379	1379	0
185	20240910	164700	63938261	1379	1379	1379	1379	0
186	20240910	164600	63938261	1379	1379	1379	1379	0
187	20240910	164500	63938261	1379	1379	1379	1379	0
188	20240910	164400	63938261	1379	1379	1379	1379	0
189	20240910	164300	63938261	1379	1379	1379	1379	0
190	20240910	164200	63938261	1379	1379	1379	1379	0
191	20240910	164100	63938261	1379	1379	1379	1379	0
192	20240910	164000	63938261	1379	1379	1379	1379	0
193	20240910	163900	63938261	1379	1379	1379	1379	0
194	20240910	163800	63938261	1379	1379	1379	1379	0
195	20240910	163700	63938261	1379	1379	1379	1379	0
196	20240910	163600	63938261	1379	1379	1379	1379	0
197	20240910	163500	63938261	1379	1379	1379	1379	0
198	20240910	163400	63938261	1379	1379	1379	1379	0
199	20240910	163300	63938261	1379	1379	1379	1379	0
200	20240910	163200	63938261	1379	1379	1379	1379	0
201	20240910	163100	63938261	1379	1379	1379	1379	0
202	20240910	163000	63938261	1379	1379	1379	1379	0
203	20240910	162900	63938261	1379	1379	1379	1379	0
204	20240910	162800	63938261	1379	1379	1379	1379	0
205	20240910	162700	63938261	1379	1379	1379	1379	0
206	20240910	162600	63938261	1379	1379	1379	1379	0
207	20240910	162500	63938261	1379	1379	1379	1379	0
208	20240910	162400	63938261	1379	1379	1379	1379	0
209	20240910	162300	63938261	1379	1379	1379	1379	0
210	20240910	162200	63938261	1379	1379	1379	1379	0
211	20240910	162100	63938261	1379	1379	1379	1379	0
212	20240910	162000	63938261	1379	1379	1379	1379	116
213	20240910	161900	63938261	1379	1379	1379	1379	0
214	20240910	161800	63938261	1379	1379	1379	1379	0
215	20240910	161700	63938261	1379	1379	1379	1379	0
216	20240910	161600	63938261	1379	1379	1379	1379	0
217	20240910	161500	63938261	1379	1379	1379	1379	0
218	20240910	161400	63938261	1379	1379	1379	1379	0
219	20240910	161300	63938261	1379	1379	1379	1379	0
220	20240910	161200	63938261	1379	1379	1379	1379	0
221	20240910	161100	63938261	1379	1379	1379	1379	0
222	20240910	161000	63938261	1379	1379	1379	1379	0
223	20240910	160900	63938261	1379	1379	1379	1379	0
224	20240910	160800	63938261	1379	1379	1379	1379	0
225	20240910	160700	63938261	1379	1379	1379	1379	0
226	20240910	160600	63938261	1379	1379	1379	1379	0
227	20240910	160500	63938261	1379	1379	1379	1379	0
228	20240910	160400	63938261	1379	1379	1379	1379	0
229	20240910	160300	63938261	1379	1379	1379	1379	0
230	20240910	160200	63938261	1379	1379	1379	1379	0
231	20240910	160100	63938261	1379	1379	1379	1379	0
232	20240910	160000	63938261	1379	1379	1379	1379	0
233	20240910	155900	63938261	1379	1379	1379	1379	0
234	20240910	155800	63938261	1379	1379	1379	1379	0
235	20240910	155700	63938261	1379	1379	1379	1379	0
236	20240910	155600	63938261	1379	1379	1379	1379	0
237	20240910	155500	63938261	1379	1379	1379	1379	0
238	20240910	155400	63938261	1379	1379	1379	1379	0
239	20240910	155300	63938261	1379	1379	1379	1379	0
240	20240910	155200	63938261	1379	1379	1379	1379	0
241	20240910	155100	63938261	1379	1379	1379	1379	0
242	20240910	155000	63938261	1379	1379	1379	1379	116
243	20240910	154900	63938261	1379	1379	1379	1379	0
244	20240910	154800	63938261	1379	1379	1379	1379	0
245	20240910	154700	63938261	1379	1379	1379	1379	0
246	20240910	154600	63938261	1379	1379	1379	1379	0
247	20240910	154500	63938261	1379	1379	1379	1379	0
248	20240910	154400	63938261	1379	1379	1379	1379	0
249	20240910	154300	63938261	1379	1379	1379	1379	0
250	20240910	154200	63938261	1379	1379	1379	1379	0
251	20240910	154100	63938261	1379	1379	1379	1379	0
252	20240910	154000	63938261	1379	1379	1379	1379	0
253	20240910	153900	63938261	1379	1379	1379	1379	0
254	20240910	153800	63938261	1379	1379	1379	1379	0
255	20240910	153700	63938261	1379	1379	1379	1379	0
256	20240910	153600	63938261	1379	1379	1379	1379	0
257	20240910	153500	63938261	1379	1379	1379	1379	0
258	20240910	153400	63938261	1379	1379	1379	1379	0
259	20240910	153300	63938261	1379	1379	1379	1379	0
260	20240910	153200	63938261	1379	1379	1379	1379	0
261	20240910	153100	63938261	1379	1379	1379	1379	0
262	20240910	153000	63938261	1379	1379	1379	1379	116
263	20240910	152900	63778297	1379	1379	1379	1379	0
264	20240910	152800	63778297	1379	1379	1379	1379	0
265	20240910	152700	63778297	1379	1379	1379	1379	0
266	20240910	152600	63778297	1379	1379	1379	1379	0
267	20240910	152500	63778297	1379	1379	1379	1379	0
268	20240910	152400	63778297	1379	1379	1379	1379	0
269	20240910	152300	63778297	1379	1379	1379	1379	0
270	20240910	152200	63778297	1379	1379	1379	1379	0
271	20240910	152100	63778297	1379	1379	1379	1379	0
272	20240910	152000	63778297	1379	1379	1379	1379	0
273	20240910	151900	63778297	1379	1379	1379	1379	0
274	20240910	151800	63778297	1379	1379	1379	1379	0
275	20240910	151700	63778297	1379	1379	1379	1379	0
276	20240910	151600	63778297	1379	1379	1379	1379	0
277	20240910	151500	63778297	1379	1379	1379	1379	0
278	20240910	151400	63778297	1379	1379	1379	1379	1
279	20240910	151300	63776918	1379	1379	1379	1379	0
280	20240910	151200	63776918	1379	1379	1379	1379	0
281	20240910	151100	63776918	1379	1379	1379	1379	0
282	20240910	151000	63776918	1379	1379	1379	1379	0
283	20240910	150900	63776918	1379	1379	1379	1379	0
284	20240910	150800	63776918	1379	1379	1379	1379	0
285	20240910	150700	63776918	1379	1379	1379	1379	1
286	20240910	150600	63775539	1372	1372	1372	1372	175
287	20240910	150500	63535439	1380	1380	1380	1380	0
288	20240910	150400	63535439	1380	1380	1380	1380	0
289	20240910	150300	63535439	1380	1380	1380	1380	0
290	20240910	150200	63535439	1380	1372	1380	1372	41
291	20240910	150100	63479179	1381	1380	1381	1380	377
292	20240910	150000	62958918	1380	1380	1380	1380	0
293	20240910	145900	62958918	1380	1380	1380	1380	0
294	20240910	145800	62958918	1380	1380	1380	1380	0
295	20240910	145700	62958918	1380	1380	1380	1380	0
296	20240910	145600	62958918	1380	1380	1380	1380	0
297	20240910	145500	62958918	1380	1380	1380	1380	0
298	20240910	145400	62958918	1380	1380	1380	1380	0
299	20240910	145300	62958918	1380	1380	1380	1380	0
300	20240910	145200	62958918	1380	1380	1380	1380	2
301	20240910	145100	62956158	1381	1381	1381	1381	0
302	20240910	145000	62956158	1381	1380	1381	1380	21
303	20240910	144900	62927177	1380	1380	1380	1380	0
304	20240910	144800	62927177	1380	1380	1380	1380	0
305	20240910	144700	62927177	1380	1380	1380	1380	1
306	20240910	144600	62925797	1380	1380	1380	1380	0
307	20240910	144500	62925797	1380	1373	1380	1371	148
308	20240910	144400	62722382	1380	1374	1380	1373	153
309	20240910	144300	62512156	1380	1380	1380	1380	0
310	20240910	144200	62512156	1380	1380	1380	1380	4
311	20240910	144100	62506636	1382	1382	1382	1382	0
312	20240910	144000	62506636	1382	1382	1382	1382	0
313	20240910	143900	62506636	1382	1382	1382	1382	1
314	20240910	143800	62505254	1382	1382	1382	1382	13
315	20240910	143700	62487288	1382	1382	1382	1382	1
316	20240910	143600	62485906	1383	1383	1383	1383	0
317	20240910	143500	62485906	1383	1383	1383	1383	0
318	20240910	143400	62485906	1383	1383	1383	1383	0
319	20240910	143300	62485906	1383	1383	1383	1383	0
320	20240910	143200	62485906	1383	1383	1383	1383	0
321	20240910	143100	62485906	1383	1383	1383	1383	0
322	20240910	143000	62485906	1383	1383	1383	1383	0
323	20240910	142900	62485906	1383	1383	1383	1383	0
324	20240910	142800	62485906	1383	1383	1383	1383	0
325	20240910	142700	62485906	1383	1383	1383	1383	0
326	20240910	142600	62485906	1383	1383	1383	1383	0
327	20240910	142500	62485906	1383	1383	1383	1383	0
328	20240910	142400	62485906	1383	1383	1383	1383	0
329	20240910	142300	62485906	1383	1383	1383	1383	0
330	20240910	142200	62485906	1383	1383	1383	1383	1
331	20240910	142100	62484523	1374	1374	1374	1374	711
332	20240910	142000	61507609	1383	1383	1383	1383	0
333	20240910	141900	61507609	1383	1383	1383	1383	0
334	20240910	141800	61507609	1383	1383	1383	1383	0
335	20240910	141700	61507609	1383	1383	1383	1383	1
336	20240910	141600	61506226	1383	1383	1383	1383	0
337	20240910	141500	61506226	1383	1383	1383	1383	0
338	20240910	141400	61506226	1383	1383	1383	1383	0
339	20240910	141300	61506226	1383	1383	1383	1383	0
340	20240910	141200	61506226	1383	1383	1383	1383	1
341	20240910	141100	61504843	1383	1383	1383	1383	0
342	20240910	141000	61504843	1383	1383	1383	1383	0
343	20240910	140900	61504843	1383	1383	1383	1383	0
344	20240910	140800	61504843	1383	1383	1383	1383	0
345	20240910	140700	61504843	1383	1383	1383	1383	0
346	20240910	140600	61504843	1383	1383	1383	1383	0
347	20240910	140500	61504843	1383	1383	1383	1383	0
348	20240910	140400	61504843	1383	1383	1383	1383	2
349	20240910	140300	61502077	1374	1382	1383	1374	798
350	20240910	140200	60405374	1382	1382	1382	1382	2
351	20240910	140100	60402610	1383	1383	1383	1383	1
352	20240910	140000	60401227	1376	1376	1376	1376	20
353	20240910	135900	60373707	1383	1383	1383	1383	0
354	20240910	135800	60373707	1383	1383	1383	1383	0
355	20240910	135700	60373707	1383	1383	1383	1383	0
356	20240910	135600	60373707	1383	1383	1383	1383	0
357	20240910	135500	60373707	1383	1383	1383	1383	1
358	20240910	135400	60372324	1383	1383	1383	1383	0
359	20240910	135300	60372324	1383	1383	1383	1383	0
360	20240910	135200	60372324	1383	1383	1383	1383	0
361	20240910	135100	60372324	1383	1383	1383	1383	0
362	20240910	135000	60372324	1383	1383	1383	1383	0
363	20240910	134900	60372324	1383	1383	1383	1383	1
364	20240910	134800	60370941	1375	1376	1376	1375	1259
365	20240910	134700	58639815	1383	1383	1383	1383	0
366	20240910	134600	58639815	1383	1383	1383	1383	0
367	20240910	134500	58639815	1383	1383	1383	1383	0
368	20240910	134400	58639815	1383	1383	1383	1383	1
369	20240910	134300	58638432	1375	1375	1375	1375	100
370	20240910	134200	58500932	1383	1383	1383	1383	0
371	20240910	134100	58500932	1383	1383	1383	1383	0
372	20240910	134000	58500932	1383	1383	1383	1383	1
373	20240910	133900	58499549	1375	1378	1378	1375	876
374	20240910	133800	57294888	1383	1383	1383	1383	1
375	20240910	133700	57293505	1379	1379	1379	1379	1
376	20240910	133600	57292126	1383	1383	1383	1383	0
377	20240910	133500	57292126	1383	1383	1383	1383	0
378	20240910	133400	57292126	1383	1383	1383	1383	0
379	20240910	133300	57292126	1383	1383	1383	1383	0
380	20240910	133200	57292126	1383	1383	1383	1383	0
381	20240910	133100	57292126	1383	1381	1383	1380	5
382	20240910	133000	57285219	1381	1381	1381	1381	2
383	20240910	132900	57282457	1383	1383	1383	1383	10
384	20240910	132800	57268627	1375	1375	1375	1375	1
385	20240910	132700	57267252	1383	1383	1383	1383	0
386	20240910	132600	57267252	1383	1383	1383	1383	0
387	20240910	132500	57267252	1383	1383	1383	1383	0
388	20240910	132400	57267252	1383	1383	1383	1383	0
389	20240910	132300	57267252	1383	1383	1383	1383	0
390	20240910	132200	57267252	1383	1383	1383	1383	0
391	20240910	132100	57267252	1383	1383	1383	1383	0
392	20240910	132000	57267252	1383	1383	1383	1383	0
393	20240910	131900	57267252	1383	1383	1383	1383	0
394	20240910	131800	57267252	1383	1383	1383	1383	0
395	20240910	131700	57267252	1383	1383	1383	1383	2
396	20240910	131600	57264486	1383	1383	1383	1383	1
397	20240910	131500	57263103	1385	1385	1385	1385	0
398	20240910	131400	57263103	1385	1385	1385	1385	0
399	20240910	131300	57263103	1385	1385	1385	1385	0
400	20240910	131200	57263103	1385	1385	1385	1385	0
401	20240910	131100	57263103	1385	1385	1385	1385	0
402	20240910	131000	57263103	1385	1385	1385	1385	0
403	20240910	130900	57263103	1385	1385	1385	1385	10
404	20240910	130800	57249253	1375	1375	1375	1375	0
405	20240910	130700	57249253	1375	1375	1375	1375	0
406	20240910	130600	57249253	1375	1375	1375	1375	0
407	20240910	130500	57249253	1375	1375	1375	1375	0
408	20240910	130400	57249253	1375	1375	1375	1375	106
409	20240910	130300	57103503	1375	1375	1375	1375	0
410	20240910	130200	57103503	1375	1375	1375	1375	0
411	20240910	130100	57103503	1375	1376	1376	1375	199
412	20240910	130000	56829841	1375	1375	1375	1375	0
413	20240910	125900	56829841	1375	1375	1375	1375	0
414	20240910	125800	56829841	1375	1376	1376	1375	170
415	20240910	125700	56596084	1389	1386	1389	1386	680
416	20240910	125600	55651774	1393	1393	1393	1393	0
417	20240910	125500	55651774	1393	1393	1393	1393	0
418	20240910	125400	55651774	1393	1393	1393	1393	0
419	20240910	125300	55651774	1393	1379	1393	1379	11
420	20240910	125200	55636591	1378	1378	1378	1378	0
421	20240910	125100	55636591	1378	1378	1378	1378	0
422	20240910	125000	55636591	1378	1379	1379	1378	527
423	20240910	124900	54910375	1379	1380	1380	1379	310
424	20240910	124800	54482819	1388	1388	1388	1380	12
425	20240910	124700	54466243	1380	1380	1380	1380	0
426	20240910	124600	54466243	1380	1380	1380	1380	0
427	20240910	124500	54466243	1380	1380	1380	1380	5
428	20240910	124400	54459343	1393	1393	1393	1393	0
429	20240910	124300	54459343	1393	1393	1393	1393	0
430	20240910	124200	54459343	1393	1393	1393	1393	0
431	20240910	124100	54459343	1393	1393	1393	1393	0
432	20240910	124000	54459343	1393	1393	1393	1393	0
433	20240910	123900	54459343	1393	1393	1393	1393	0
434	20240910	123800	54459343	1393	1393	1393	1393	1
435	20240910	123700	54457950	1384	1384	1384	1384	587
436	20240910	123600	53645542	1394	1394	1394	1394	0
437	20240910	123500	53645542	1394	1394	1394	1394	0
438	20240910	123400	53645542	1394	1394	1394	1394	5
439	20240910	123300	53638572	1394	1394	1394	1394	0
440	20240910	123200	53638572	1394	1394	1394	1394	0
441	20240910	123100	53638572	1394	1394	1394	1394	0
442	20240910	123000	53638572	1394	1394	1394	1394	0
443	20240910	122900	53638572	1394	1394	1394	1394	0
444	20240910	122800	53638572	1394	1394	1394	1394	0
445	20240910	122700	53638572	1394	1394	1394	1394	0
446	20240910	122600	53638572	1394	1394	1394	1394	0
447	20240910	122500	53638572	1394	1394	1394	1394	0
448	20240910	122400	53638572	1394	1394	1394	1394	0
449	20240910	122300	53638572	1394	1394	1394	1394	0
450	20240910	122200	53638572	1394	1394	1394	1394	0
451	20240910	122100	53638572	1394	1394	1394	1394	1
452	20240910	122000	53637178	1379	1391	1391	1379	982
453	20240910	121900	52281930	1391	1391	1391	1391	0
454	20240910	121800	52281930	1391	1391	1391	1391	144
455	20240910	121700	52081626	1394	1394	1394	1394	0
456	20240910	121600	52081626	1394	1394	1394	1394	0
457	20240910	121500	52081626	1394	1394	1394	1394	0
458	20240910	121400	52081626	1394	1394	1394	1394	1
459	20240910	121300	52080232	1394	1394	1394	1394	0
460	20240910	121200	52080232	1394	1394	1394	1394	0
461	20240910	121100	52080232	1394	1394	1394	1394	0
462	20240910	121000	52080232	1394	1394	1394	1394	0
463	20240910	120900	52080232	1394	1394	1394	1394	0
464	20240910	120800	52080232	1394	1394	1394	1394	0
465	20240910	120700	52080232	1394	1394	1394	1394	0
466	20240910	120600	52080232	1394	1394	1394	1394	0
467	20240910	120500	52080232	1394	1394	1394	1394	17
468	20240910	120400	52056534	1394	1394	1394	1394	0
469	20240910	120300	52056534	1394	1394	1394	1394	0
470	20240910	120200	52056534	1394	1394	1394	1394	0
471	20240910	120100	52056534	1394	1394	1394	1394	0
472	20240910	120000	52056534	1394	1394	1394	1394	0
473	20240910	115900	52056534	1394	1394	1394	1394	0
474	20240910	115800	52056534	1394	1394	1394	1394	0
475	20240910	115700	52056534	1394	1394	1394	1394	0
476	20240910	115600	52056534	1394	1394	1394	1394	0
477	20240910	115500	52056534	1394	1394	1394	1394	0
478	20240910	115400	52056534	1394	1394	1394	1394	0
479	20240910	115300	52056534	1394	1394	1394	1394	69
480	20240910	115200	51960348	1394	1394	1394	1394	0
481	20240910	115100	51960348	1394	1394	1394	1394	1
482	20240910	115000	51958954	1400	1400	1400	1400	0
483	20240910	114900	51958954	1400	1400	1400	1400	0
484	20240910	114800	51958954	1400	1400	1400	1400	0
485	20240910	114700	51958954	1400	1400	1400	1400	0
486	20240910	114600	51958954	1400	1400	1400	1400	0
487	20240910	114500	51958954	1400	1400	1400	1400	0
488	20240910	114400	51958954	1400	1400	1400	1400	0
489	20240910	114300	51958954	1400	1400	1400	1400	0
490	20240910	114200	51958954	1400	1400	1400	1400	0
491	20240910	114100	51958954	1400	1400	1400	1400	0
492	20240910	114000	51958954	1400	1400	1400	1400	0
493	20240910	113900	51958954	1400	1400	1400	1400	0
494	20240910	113800	51958954	1400	1400	1400	1400	0
495	20240910	113700	51958954	1400	1400	1400	1400	0
496	20240910	113600	51958954	1400	1400	1400	1400	0
497	20240910	113500	51958954	1400	1400	1400	1400	0
498	20240910	113400	51958954	1400	1400	1400	1400	1
499	20240910	113300	51957554	1400	1400	1400	1400	0
500	20240910	113200	51957554	1400	1400	1400	1400	0
501	20240910	113100	51957554	1400	1400	1400	1400	0
502	20240910	113000	51957554	1400	1400	1400	1400	0
503	20240910	112900	51957554	1400	1400	1400	1400	1
504	20240910	112800	51956154	1401	1401	1401	1401	0
505	20240910	112700	51956154	1401	1401	1401	1401	0
506	20240910	112600	51956154	1401	1401	1401	1401	0
507	20240910	112500	51956154	1401	1401	1401	1401	0
508	20240910	112400	51956154	1401	1401	1401	1401	0
509	20240910	112300	51956154	1401	1401	1401	1401	0
510	20240910	112200	51956154	1401	1401	1401	1401	0
511	20240910	112100	51956154	1401	1401	1401	1401	0
512	20240910	112000	51956154	1401	1401	1401	1401	0
513	20240910	111900	51956154	1401	1401	1401	1401	0
514	20240910	111800	51956154	1401	1401	1401	1401	0
515	20240910	111700	51956154	1401	1401	1401	1401	0
516	20240910	111600	51956154	1401	1401	1401	1401	0
517	20240910	111500	51956154	1401	1401	1401	1401	0
518	20240910	111400	51956154	1401	1401	1401	1401	0
519	20240910	111300	51956154	1401	1401	1401	1401	0
520	20240910	111200	51956154	1401	1401	1401	1401	41
521	20240910	111100	51898713	1402	1399	1402	1399	1000
522	20240910	111000	50498384	1399	1399	1399	1398	21
523	20240910	110900	50469020	1400	1400	1400	1400	10
524	20240910	110800	50455020	1374	1395	1395	1374	200
525	20240910	110700	50178485	1401	1401	1401	1401	0
526	20240910	110600	50178485	1401	1401	1401	1401	0
527	20240910	110500	50178485	1401	1401	1401	1401	2
528	20240910	110400	50175683	1402	1402	1402	1402	0
529	20240910	110300	50175683	1402	1402	1402	1402	0
530	20240910	110200	50175683	1402	1402	1402	1402	0
531	20240910	110100	50175683	1402	1402	1402	1402	0
532	20240910	110000	50175683	1402	1402	1402	1402	0
533	20240910	105900	50175683	1402	1402	1402	1402	0
534	20240910	105800	50175683	1402	1402	1402	1402	0
535	20240910	105700	50175683	1402	1402	1402	1402	0
536	20240910	105600	50175683	1402	1402	1402	1402	0
537	20240910	105500	50175683	1402	1402	1402	1402	0
538	20240910	105400	50175683	1402	1402	1402	1402	0
539	20240910	105300	50175683	1402	1402	1402	1402	0
540	20240910	105200	50175683	1402	1402	1402	1402	1
541	20240910	105100	50174281	1401	1401	1401	1401	0
542	20240910	105000	50174281	1401	1401	1401	1401	0
543	20240910	104900	50174281	1401	1401	1401	1401	2
544	20240910	104800	50171479	1399	1399	1399	1399	28
545	20240910	104700	50132307	1399	1402	1402	1399	1299
546	20240910	104600	48315003	1402	1400	1402	1399	2780
547	20240910	104500	44423278	1402	1402	1402	1402	0
548	20240910	104400	44423278	1402	1400	1402	1400	162
549	20240910	104300	44196458	1402	1403	1403	1402	49
550	20240910	104200	44127722	1402	1399	1402	1399	2311
551	20240910	104100	40892072	1402	1399	1402	1399	2311
552	20240910	104000	37657826	1401	1401	1401	1401	0
553	20240910	103900	37657826	1401	1401	1401	1401	0
554	20240910	103800	37657826	1401	1401	1401	1401	0
555	20240910	103700	37657826	1401	1401	1401	1401	0
556	20240910	103600	37657826	1401	1401	1401	1401	0
557	20240910	103500	37657826	1401	1401	1401	1401	0
558	20240910	103400	37657826	1401	1401	1401	1401	0
559	20240910	103300	37657826	1401	1401	1401	1401	0
560	20240910	103200	37657826	1401	1401	1401	1401	0
561	20240910	103100	37657826	1401	1401	1401	1401	0
562	20240910	103000	37657826	1401	1401	1401	1401	0
563	20240910	102900	37657826	1401	1401	1401	1401	0
564	20240910	102800	37657826	1401	1401	1401	1401	2
565	20240910	102700	37655024	1395	1396	1396	1395	200
566	20240910	102600	37376004	1396	1396	1396	1396	0
567	20240910	102500	37376004	1396	1396	1396	1396	0
568	20240910	102400	37376004	1396	1396	1396	1396	299
569	20240910	102300	36958600	1396	1396	1396	1396	0
570	20240910	102200	36958600	1396	1396	1396	1396	1
571	20240910	102100	36957204	1396	1396	1396	1396	0
572	20240910	102000	36957204	1396	1396	1396	1396	421
573	20240910	101900	36369488	1402	1396	1402	1396	668
574	20240910	101800	35436954	1402	1402	1402	1402	0
575	20240910	101700	35436954	1402	1402	1402	1402	0
576	20240910	101600	35436954	1402	1402	1402	1402	0
577	20240910	101500	35436954	1402	1402	1402	1402	0
578	20240910	101400	35436954	1402	1402	1402	1402	0
579	20240910	101300	35436954	1402	1402	1402	1402	0
580	20240910	101200	35436954	1402	1402	1402	1402	9
581	20240910	101100	35424336	1402	1402	1402	1402	0
582	20240910	101000	35424336	1402	1402	1402	1402	0
583	20240910	100900	35424336	1402	1402	1402	1402	0
584	20240910	100800	35424336	1402	1402	1402	1402	0
585	20240910	100700	35424336	1402	1396	1402	1396	3
586	20240910	100600	35420142	1396	1396	1396	1396	0
587	20240910	100500	35420142	1396	1396	1396	1396	200
588	20240910	100400	35140942	1402	1402	1402	1402	1
589	20240910	100300	35139540	1402	1402	1402	1402	1
590	20240910	100200	35138138	1400	1400	1400	1400	0
591	20240910	100100	35138138	1400	1400	1400	1400	20
592	20240910	100000	35110138	1401	1402	1402	1401	63
593	20240910	095900	35021860	1404	1404	1404	1404	6
594	20240910	095800	35013436	1405	1404	1405	1404	6
595	20240910	095700	35005011	1404	1404	1404	1404	0
596	20240910	095600	35005011	1404	1405	1405	1404	171
597	20240910	095500	34764926	1404	1404	1404	1404	0
598	20240910	095400	34764926	1404	1404	1404	1404	25
599	20240910	095300	34729826	1404	1404	1404	1404	464
600	20240910	095200	34078370	1404	1404	1404	1404	0
601	20240910	095100	34078370	1404	1404	1404	1404	0
602	20240910	095000	34078370	1404	1404	1404	1404	36
603	20240910	094900	34027826	1399	1399	1399	1399	0
604	20240910	094800	34027826	1399	1399	1399	1399	120
605	20240910	094700	33859946	1400	1403	1403	1400	165
606	20240910	094600	33628862	1405	1405	1405	1405	0
607	20240910	094500	33628862	1405	1405	1405	1405	21
608	20240910	094400	33599357	1405	1405	1405	1405	0
609	20240910	094300	33599357	1405	1405	1405	1405	0
610	20240910	094200	33599357	1405	1405	1405	1405	0
611	20240910	094100	33599357	1405	1409	1409	1405	91
612	20240910	094000	33471426	1409	1409	1409	1409	1
613	20240910	093900	33470017	1409	1409	1409	1409	4
614	20240910	093800	33464381	1412	1412	1412	1412	0
615	20240910	093700	33464381	1412	1412	1412	1412	0
616	20240910	093600	33464381	1412	1412	1412	1412	0
617	20240910	093500	33464381	1412	1408	1412	1405	264
618	20240910	093400	33092900	1412	1412	1412	1412	5
619	20240910	093300	33085840	1412	1412	1412	1412	15
620	20240910	093200	33064660	1413	1410	1413	1403	1070
621	20240910	093100	31553412	1410	1400	1410	1400	6
622	20240910	093000	31545002	1413	1413	1413	1413	0
623	20240910	092900	31545002	1413	1396	1415	1396	51
624	20240910	092800	31473002	1416	1396	1416	1396	11
625	20240910	092700	31457626	1418	1398	1418	1398	7235
626	20240910	092600	21309357	1398	1397	1398	1397	463
627	20240910	092500	20662425	1397	1395	1397	1395	808
628	20240910	092400	19534133	1395	1380	1395	1380	2800
629	20240910	092300	15638703	1379	1379	1379	1379	0
630	20240910	092200	15638703	1379	1377	1379	1377	229
631	20240910	092100	15323020	1377	1377	1377	1377	0
632	20240910	092000	15323020	1377	1376	1377	1376	200
633	20240910	091900	15047630	1377	1377	1377	1377	0
634	20240910	091800	15047630	1377	1377	1377	1377	1
635	20240910	091700	15046253	1378	1378	1378	1378	0
636	20240910	091600	15046253	1378	1371	1378	1371	1851
637	20240910	091500	12498127	1379	1379	1379	1379	0
638	20240910	091400	12498127	1379	1366	1382	1365	686
639	20240910	091300	11561694	1384	1364	1384	1364	4
640	20240910	091200	11556198	1386	1386	1386	1386	3
641	20240910	091100	11552040	1395	1395	1395	1395	0
642	20240910	091000	11552040	1395	1395	1395	1395	1
643	20240910	090900	11550645	1374	1374	1374	1374	336
644	20240910	090800	11088981	1397	1362	1397	1362	1044
645	20240910	090700	9633585	1392	1392	1392	1392	0
646	20240910	090600	9633585	1392	1392	1392	1392	0
647	20240910	090500	9633585	1392	1389	1392	1389	43
648	20240910	090400	9573744	1397	1397	1397	1397	0
649	20240910	090300	9573744	1397	1397	1397	1397	0
650	20240910	090200	9573744	1397	1397	1397	1397	1
651	20240910	090100	9572347	1391	1366	1391	1358	6648
652	20240910	090000	511367	1367	1360	1367	1360	376