KissMeData/083470/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	195700	51912877	1373	1373	1373	1373	490
3	20240927	195600	51912877	1373	1373	1373	1373	0
4	20240927	195500	51912877	1373	1373	1373	1373	0
5	20240927	195400	51912877	1373	1373	1373	1373	0
6	20240927	195300	51912877	1373	1373	1373	1373	0
7	20240927	195200	51912877	1373	1373	1373	1373	0
8	20240927	195100	51912877	1373	1373	1373	1373	0
9	20240927	195000	51912877	1373	1373	1373	1373	0
10	20240927	194900	51912877	1373	1373	1373	1373	0
11	20240927	194800	51912877	1373	1373	1373	1373	0
12	20240927	194700	51912877	1373	1373	1373	1373	0
13	20240927	194600	51912877	1373	1373	1373	1373	0
14	20240927	194500	51912877	1373	1373	1373	1373	0
15	20240927	194400	51912877	1373	1373	1373	1373	0
16	20240927	194300	51912877	1373	1373	1373	1373	0
17	20240927	194200	51912877	1373	1373	1373	1373	0
18	20240927	194100	51912877	1373	1373	1373	1373	0
19	20240927	194000	51912877	1373	1373	1373	1373	0
20	20240927	193900	51912877	1373	1373	1373	1373	0
21	20240927	193800	51912877	1373	1373	1373	1373	0
22	20240927	193700	51912877	1373	1373	1373	1373	0
23	20240927	193600	51912877	1373	1373	1373	1373	0
24	20240927	193500	51912877	1373	1373	1373	1373	0
25	20240927	193400	51912877	1373	1373	1373	1373	0
26	20240927	193300	51912877	1373	1373	1373	1373	0
27	20240927	193200	51912877	1373	1373	1373	1373	0
28	20240927	193100	51912877	1373	1373	1373	1373	0
29	20240927	193000	51912877	1373	1373	1373	1373	0
30	20240927	192900	51912877	1373	1373	1373	1373	0
31	20240927	192800	51912877	1373	1373	1373	1373	0
32	20240927	192700	51912877	1373	1373	1373	1373	490
33	20240927	192600	51912877	1373	1373	1373	1373	0
34	20240927	192500	51912877	1373	1373	1373	1373	0
35	20240927	192400	51912877	1373	1373	1373	1373	0
36	20240927	192300	51912877	1373	1373	1373	1373	0
37	20240927	192200	51912877	1373	1373	1373	1373	0
38	20240927	192100	51912877	1373	1373	1373	1373	0
39	20240927	192000	51912877	1373	1373	1373	1373	0
40	20240927	191900	51912877	1373	1373	1373	1373	0
41	20240927	191800	51912877	1373	1373	1373	1373	0
42	20240927	191700	51912877	1373	1373	1373	1373	0
43	20240927	191600	51912877	1373	1373	1373	1373	0
44	20240927	191500	51912877	1373	1373	1373	1373	0
45	20240927	191400	51912877	1373	1373	1373	1373	0
46	20240927	191300	51912877	1373	1373	1373	1373	0
47	20240927	191200	51912877	1373	1373	1373	1373	0
48	20240927	191100	51912877	1373	1373	1373	1373	0
49	20240927	191000	51912877	1373	1373	1373	1373	0
50	20240927	190900	51912877	1373	1373	1373	1373	0
51	20240927	190800	51912877	1373	1373	1373	1373	0
52	20240927	190700	51912877	1373	1373	1373	1373	0
53	20240927	190600	51912877	1373	1373	1373	1373	0
54	20240927	190500	51912877	1373	1373	1373	1373	0
55	20240927	190400	51912877	1373	1373	1373	1373	0
56	20240927	190300	51912877	1373	1373	1373	1373	0
57	20240927	190200	51912877	1373	1373	1373	1373	0
58	20240927	190100	51912877	1373	1373	1373	1373	0
59	20240927	190000	51912877	1373	1373	1373	1373	0
60	20240927	185900	51912877	1373	1373	1373	1373	0
61	20240927	185800	51912877	1373	1373	1373	1373	0
62	20240927	185700	51912877	1373	1373	1373	1373	490
63	20240927	185600	51912877	1373	1373	1373	1373	0
64	20240927	185500	51912877	1373	1373	1373	1373	0
65	20240927	185400	51912877	1373	1373	1373	1373	0
66	20240927	185300	51912877	1373	1373	1373	1373	0
67	20240927	185200	51912877	1373	1373	1373	1373	0
68	20240927	185100	51912877	1373	1373	1373	1373	0
69	20240927	185000	51912877	1373	1373	1373	1373	0
70	20240927	184900	51912877	1373	1373	1373	1373	0
71	20240927	184800	51912877	1373	1373	1373	1373	0
72	20240927	184700	51912877	1373	1373	1373	1373	0
73	20240927	184600	51912877	1373	1373	1373	1373	0
74	20240927	184500	51912877	1373	1373	1373	1373	0
75	20240927	184400	51912877	1373	1373	1373	1373	0
76	20240927	184300	51912877	1373	1373	1373	1373	0
77	20240927	184200	51912877	1373	1373	1373	1373	0
78	20240927	184100	51912877	1373	1373	1373	1373	0
79	20240927	184000	51912877	1373	1373	1373	1373	0
80	20240927	183900	51912877	1373	1373	1373	1373	0
81	20240927	183800	51912877	1373	1373	1373	1373	0
82	20240927	183700	51912877	1373	1373	1373	1373	0
83	20240927	183600	51912877	1373	1373	1373	1373	0
84	20240927	183500	51912877	1373	1373	1373	1373	0
85	20240927	183400	51912877	1373	1373	1373	1373	0
86	20240927	183300	51912877	1373	1373	1373	1373	0
87	20240927	183200	51912877	1373	1373	1373	1373	0
88	20240927	183100	51912877	1373	1373	1373	1373	0
89	20240927	183000	51912877	1373	1373	1373	1373	0
90	20240927	182900	51912877	1373	1373	1373	1373	0
91	20240927	182800	51912877	1373	1373	1373	1373	0
92	20240927	182700	51912877	1373	1373	1373	1373	490
93	20240927	182600	51912877	1373	1373	1373	1373	0
94	20240927	182500	51912877	1373	1373	1373	1373	0
95	20240927	182400	51912877	1373	1373	1373	1373	0
96	20240927	182300	51912877	1373	1373	1373	1373	0
97	20240927	182200	51912877	1373	1373	1373	1373	0
98	20240927	182100	51912877	1373	1373	1373	1373	0
99	20240927	182000	51912877	1373	1373	1373	1373	0
100	20240927	181900	51912877	1373	1373	1373	1373	0
101	20240927	181800	51912877	1373	1373	1373	1373	0
102	20240927	181700	51912877	1373	1373	1373	1373	0
103	20240927	181600	51912877	1373	1373	1373	1373	0
104	20240927	181500	51912877	1373	1373	1373	1373	0
105	20240927	181400	51912877	1373	1373	1373	1373	0
106	20240927	181300	51912877	1373	1373	1373	1373	0
107	20240927	181200	51912877	1373	1373	1373	1373	0
108	20240927	181100	51912877	1373	1373	1373	1373	0
109	20240927	181000	51912877	1373	1373	1373	1373	0
110	20240927	180900	51912877	1373	1373	1373	1373	0
111	20240927	180800	51912877	1373	1373	1373	1373	0
112	20240927	180700	51912877	1373	1373	1373	1373	0
113	20240927	180600	51912877	1373	1373	1373	1373	0
114	20240927	180500	51912877	1373	1373	1373	1373	0
115	20240927	180400	51912877	1373	1373	1373	1373	0
116	20240927	180300	51912877	1373	1373	1373	1373	0
117	20240927	180200	51912877	1373	1373	1373	1373	0
118	20240927	180100	51912877	1373	1373	1373	1373	0
119	20240927	180000	51912877	1373	1373	1373	1373	0
120	20240927	175900	51912877	1373	1373	1373	1373	0
121	20240927	175800	51912877	1373	1373	1373	1373	0
122	20240927	175700	51912877	1373	1373	1373	1373	490
123	20240927	175600	51912877	1373	1373	1373	1373	0
124	20240927	175500	51912877	1373	1373	1373	1373	0
125	20240927	175400	51912877	1373	1373	1373	1373	0
126	20240927	175300	51912877	1373	1373	1373	1373	0
127	20240927	175200	51912877	1373	1373	1373	1373	0
128	20240927	175100	51912877	1373	1373	1373	1373	0
129	20240927	175000	51912877	1373	1373	1373	1373	0
130	20240927	174900	51912877	1373	1373	1373	1373	0
131	20240927	174800	51912877	1373	1373	1373	1373	0
132	20240927	174700	51912877	1373	1373	1373	1373	0
133	20240927	174600	51912877	1373	1373	1373	1373	0
134	20240927	174500	51912877	1373	1373	1373	1373	0
135	20240927	174400	51912877	1373	1373	1373	1373	0
136	20240927	174300	51912877	1373	1373	1373	1373	0
137	20240927	174200	51912877	1373	1373	1373	1373	0
138	20240927	174100	51912877	1373	1373	1373	1373	0
139	20240927	174000	51912877	1373	1373	1373	1373	0
140	20240927	173900	51912877	1373	1373	1373	1373	0
141	20240927	173800	51912877	1373	1373	1373	1373	0
142	20240927	173700	51912877	1373	1373	1373	1373	0
143	20240927	173600	51912877	1373	1373	1373	1373	0
144	20240927	173500	51912877	1373	1373	1373	1373	0
145	20240927	173400	51912877	1373	1373	1373	1373	0
146	20240927	173300	51912877	1373	1373	1373	1373	0
147	20240927	173200	51912877	1373	1373	1373	1373	0
148	20240927	173100	51912877	1373	1373	1373	1373	0
149	20240927	173000	51912877	1373	1373	1373	1373	0
150	20240927	172900	51912877	1373	1373	1373	1373	0
151	20240927	172800	51912877	1373	1373	1373	1373	0
152	20240927	172700	51912877	1373	1373	1373	1373	490
153	20240927	172600	51912877	1373	1373	1373	1373	0
154	20240927	172500	51912877	1373	1373	1373	1373	0
155	20240927	172400	51912877	1373	1373	1373	1373	0
156	20240927	172300	51912877	1373	1373	1373	1373	0
157	20240927	172200	51912877	1373	1373	1373	1373	0
158	20240927	172100	51912877	1373	1373	1373	1373	0
159	20240927	172000	51912877	1373	1373	1373	1373	0
160	20240927	171900	51912877	1373	1373	1373	1373	0
161	20240927	171800	51912877	1373	1373	1373	1373	0
162	20240927	171700	51912877	1373	1373	1373	1373	0
163	20240927	171600	51912877	1373	1373	1373	1373	0
164	20240927	171500	51912877	1373	1373	1373	1373	0
165	20240927	171400	51912877	1373	1373	1373	1373	0
166	20240927	171300	51912877	1373	1373	1373	1373	0
167	20240927	171200	51912877	1373	1373	1373	1373	0
168	20240927	171100	51912877	1373	1373	1373	1373	0
169	20240927	171000	51912877	1373	1373	1373	1373	0
170	20240927	170900	51912877	1373	1373	1373	1373	0
171	20240927	170800	51912877	1373	1373	1373	1373	0
172	20240927	170700	51912877	1373	1373	1373	1373	0
173	20240927	170600	51912877	1373	1373	1373	1373	0
174	20240927	170500	51912877	1373	1373	1373	1373	0
175	20240927	170400	51912877	1373	1373	1373	1373	0
176	20240927	170300	51912877	1373	1373	1373	1373	0
177	20240927	170200	51912877	1373	1373	1373	1373	0
178	20240927	170100	51912877	1373	1373	1373	1373	0
179	20240927	170000	51912877	1373	1373	1373	1373	0
180	20240927	165900	51912877	1373	1373	1373	1373	0
181	20240927	165800	51912877	1373	1373	1373	1373	0
182	20240927	165700	51912877	1373	1373	1373	1373	490
183	20240927	165600	51912877	1373	1373	1373	1373	0
184	20240927	165500	51912877	1373	1373	1373	1373	0
185	20240927	165400	51912877	1373	1373	1373	1373	0
186	20240927	165300	51912877	1373	1373	1373	1373	0
187	20240927	165200	51912877	1373	1373	1373	1373	0
188	20240927	165100	51912877	1373	1373	1373	1373	0
189	20240927	165000	51912877	1373	1373	1373	1373	0
190	20240927	164900	51912877	1373	1373	1373	1373	0
191	20240927	164800	51912877	1373	1373	1373	1373	0
192	20240927	164700	51912877	1373	1373	1373	1373	0
193	20240927	164600	51912877	1373	1373	1373	1373	0
194	20240927	164500	51912877	1373	1373	1373	1373	0
195	20240927	164400	51912877	1373	1373	1373	1373	0
196	20240927	164300	51912877	1373	1373	1373	1373	0
197	20240927	164200	51912877	1373	1373	1373	1373	0
198	20240927	164100	51912877	1373	1373	1373	1373	0
199	20240927	164000	51912877	1373	1373	1373	1373	0
200	20240927	163900	51912877	1373	1373	1373	1373	0
201	20240927	163800	51912877	1373	1373	1373	1373	0
202	20240927	163700	51912877	1373	1373	1373	1373	0
203	20240927	163600	51912877	1373	1373	1373	1373	0
204	20240927	163500	51912877	1373	1373	1373	1373	0
205	20240927	163400	51912877	1373	1373	1373	1373	0
206	20240927	163300	51912877	1373	1373	1373	1373	0
207	20240927	163200	51912877	1373	1373	1373	1373	0
208	20240927	163100	51912877	1373	1373	1373	1373	0
209	20240927	163000	51912877	1373	1373	1373	1373	0
210	20240927	162900	51912877	1373	1373	1373	1373	0
211	20240927	162800	51912877	1373	1373	1373	1373	0
212	20240927	162700	51912877	1373	1373	1373	1373	490
213	20240927	162600	51912877	1373	1373	1373	1373	0
214	20240927	162500	51912877	1373	1373	1373	1373	0
215	20240927	162400	51912877	1373	1373	1373	1373	0
216	20240927	162300	51912877	1373	1373	1373	1373	0
217	20240927	162200	51912877	1373	1373	1373	1373	0
218	20240927	162100	51912877	1373	1373	1373	1373	0
219	20240927	162000	51912877	1373	1373	1373	1373	0
220	20240927	161900	51912877	1373	1373	1373	1373	0
221	20240927	161800	51912877	1373	1373	1373	1373	0
222	20240927	161700	51912877	1373	1373	1373	1373	0
223	20240927	161600	51912877	1373	1373	1373	1373	0
224	20240927	161500	51912877	1373	1373	1373	1373	0
225	20240927	161400	51912877	1373	1373	1373	1373	0
226	20240927	161300	51912877	1373	1373	1373	1373	0
227	20240927	161200	51912877	1373	1373	1373	1373	0
228	20240927	161100	51912877	1373	1373	1373	1373	0
229	20240927	161000	51912877	1373	1373	1373	1373	0
230	20240927	160900	51912877	1373	1373	1373	1373	0
231	20240927	160800	51912877	1373	1373	1373	1373	0
232	20240927	160700	51912877	1373	1373	1373	1373	0
233	20240927	160600	51912877	1373	1373	1373	1373	0
234	20240927	160500	51912877	1373	1373	1373	1373	0
235	20240927	160400	51912877	1373	1373	1373	1373	0
236	20240927	160300	51912877	1373	1373	1373	1373	0
237	20240927	160200	51912877	1373	1373	1373	1373	0
238	20240927	160100	51912877	1373	1373	1373	1373	0
239	20240927	160000	51912877	1373	1373	1373	1373	0
240	20240927	155900	51912877	1373	1373	1373	1373	0
241	20240927	155800	51912877	1373	1373	1373	1373	0
242	20240927	155700	51912877	1373	1373	1373	1373	490
243	20240927	155600	51912877	1373	1373	1373	1373	0
244	20240927	155500	51912877	1373	1373	1373	1373	0
245	20240927	155400	51912877	1373	1373	1373	1373	0
246	20240927	155300	51912877	1373	1373	1373	1373	0
247	20240927	155200	51912877	1373	1373	1373	1373	0
248	20240927	155100	51912877	1373	1373	1373	1373	0
249	20240927	155000	51912877	1373	1373	1373	1373	0
250	20240927	154900	51912877	1373	1373	1373	1373	0
251	20240927	154800	51912877	1373	1373	1373	1373	0
252	20240927	154700	51912877	1373	1373	1373	1373	0
253	20240927	154600	51912877	1373	1373	1373	1373	0
254	20240927	154500	51912877	1373	1373	1373	1373	0
255	20240927	154400	51912877	1373	1373	1373	1373	0
256	20240927	154300	51912877	1373	1373	1373	1373	0
257	20240927	154200	51912877	1373	1373	1373	1373	0
258	20240927	154100	51912877	1373	1373	1373	1373	0
259	20240927	154000	51912877	1373	1373	1373	1373	0
260	20240927	153900	51912877	1373	1373	1373	1373	0
261	20240927	153800	51912877	1373	1373	1373	1373	0
262	20240927	153700	51912877	1373	1373	1373	1373	0
263	20240927	153600	51912877	1373	1373	1373	1373	0
264	20240927	153500	51912877	1373	1373	1373	1373	0
265	20240927	153400	51912877	1373	1373	1373	1373	0
266	20240927	153300	51912877	1373	1373	1373	1373	0
267	20240927	153200	51912877	1373	1373	1373	1373	0
268	20240927	153100	51912877	1373	1373	1373	1373	0
269	20240927	153000	51912877	1373	1373	1373	1373	490
270	20240927	152900	51240107	1373	1373	1373	1373	0
271	20240927	152800	51240107	1373	1373	1373	1373	0
272	20240927	152700	51240107	1373	1373	1373	1373	0
273	20240927	152600	51240107	1373	1373	1373	1373	0
274	20240927	152500	51240107	1373	1373	1373	1373	0
275	20240927	152400	51240107	1373	1373	1373	1373	0
276	20240927	152300	51240107	1373	1373	1373	1373	0
277	20240927	152200	51240107	1373	1373	1373	1373	0
278	20240927	152100	51240107	1373	1373	1373	1373	0
279	20240927	152000	51240107	1373	1373	1373	1373	0
280	20240927	151900	51240107	1373	1373	1373	1373	2
281	20240927	151800	51237361	1373	1373	1373	1373	0
282	20240927	151700	51237361	1373	1373	1373	1373	0
283	20240927	151600	51237361	1373	1373	1373	1373	0
284	20240927	151500	51237361	1373	1373	1373	1373	0
285	20240927	151400	51237361	1373	1373	1373	1373	0
286	20240927	151300	51237361	1373	1373	1373	1373	62
287	20240927	151200	51152235	1373	1373	1373	1373	0
288	20240927	151100	51152235	1373	1373	1373	1373	0
289	20240927	151000	51152235	1373	1373	1373	1373	0
290	20240927	150900	51152235	1373	1373	1373	1373	0
291	20240927	150800	51152235	1373	1373	1373	1373	0
292	20240927	150700	51152235	1373	1373	1373	1373	100
293	20240927	150600	51014935	1374	1374	1374	1374	0
294	20240927	150500	51014935	1374	1374	1374	1374	0
295	20240927	150400	51014935	1374	1374	1374	1374	0
296	20240927	150300	51014935	1374	1374	1374	1374	0
297	20240927	150200	51014935	1374	1374	1374	1374	0
298	20240927	150100	51014935	1374	1374	1374	1374	0
299	20240927	150000	51014935	1374	1374	1374	1374	0
300	20240927	145900	51014935	1374	1374	1374	1374	0
301	20240927	145800	51014935	1374	1374	1374	1374	0
302	20240927	145700	51014935	1374	1374	1374	1374	0
303	20240927	145600	51014935	1374	1374	1374	1374	0
304	20240927	145500	51014935	1374	1374	1374	1374	0
305	20240927	145400	51014935	1374	1374	1374	1374	0
306	20240927	145300	51014935	1374	1374	1374	1374	0
307	20240927	145200	51014935	1374	1374	1374	1374	1
308	20240927	145100	51013561	1375	1375	1375	1375	0
309	20240927	145000	51013561	1375	1375	1375	1375	0
310	20240927	144900	51013561	1375	1375	1375	1375	0
311	20240927	144800	51013561	1375	1375	1375	1375	0
312	20240927	144700	51013561	1375	1375	1375	1375	0
313	20240927	144600	51013561	1375	1375	1375	1375	0
314	20240927	144500	51013561	1375	1375	1375	1375	0
315	20240927	144400	51013561	1375	1375	1375	1375	0
316	20240927	144300	51013561	1375	1375	1375	1375	0
317	20240927	144200	51013561	1375	1375	1375	1375	0
318	20240927	144100	51013561	1375	1375	1375	1375	0
319	20240927	144000	51013561	1375	1375	1375	1375	0
320	20240927	143900	51013561	1375	1375	1375	1375	0
321	20240927	143800	51013561	1375	1375	1375	1375	0
322	20240927	143700	51013561	1375	1375	1375	1375	0
323	20240927	143600	51013561	1375	1375	1375	1375	0
324	20240927	143500	51013561	1375	1375	1375	1375	0
325	20240927	143400	51013561	1375	1375	1375	1375	0
326	20240927	143300	51013561	1375	1375	1375	1375	0
327	20240927	143200	51013561	1375	1375	1375	1375	0
328	20240927	143100	51013561	1375	1375	1375	1375	0
329	20240927	143000	51013561	1375	1375	1375	1375	0
330	20240927	142900	51013561	1375	1375	1375	1375	0
331	20240927	142800	51013561	1375	1375	1375	1375	0
332	20240927	142700	51013561	1375	1375	1375	1375	0
333	20240927	142600	51013561	1375	1375	1375	1375	1
334	20240927	142500	51012186	1364	1370	1370	1364	269
335	20240927	142400	50645036	1375	1375	1375	1375	0
336	20240927	142300	50645036	1375	1375	1375	1375	0
337	20240927	142200	50645036	1375	1375	1375	1375	0
338	20240927	142100	50645036	1375	1375	1375	1375	0
339	20240927	142000	50645036	1375	1375	1375	1375	0
340	20240927	141900	50645036	1375	1375	1375	1375	0
341	20240927	141800	50645036	1375	1375	1375	1375	0
342	20240927	141700	50645036	1375	1372	1375	1372	10
343	20240927	141600	50631310	1372	1372	1372	1372	0
344	20240927	141500	50631310	1372	1372	1372	1372	273
345	20240927	141400	50256754	1372	1372	1372	1372	0
346	20240927	141300	50256754	1372	1372	1372	1372	0
347	20240927	141200	50256754	1372	1372	1372	1372	2
348	20240927	141100	50254010	1370	1370	1370	1370	0
349	20240927	141000	50254010	1370	1370	1370	1370	0
350	20240927	140900	50254010	1370	1370	1370	1370	171
351	20240927	140800	50019740	1370	1370	1370	1370	0
352	20240927	140700	50019740	1370	1370	1370	1370	0
353	20240927	140600	50019740	1370	1370	1370	1370	0
354	20240927	140500	50019740	1370	1370	1370	1370	0
355	20240927	140400	50019740	1370	1370	1370	1370	0
356	20240927	140300	50019740	1370	1370	1370	1370	0
357	20240927	140200	50019740	1370	1370	1370	1370	0
358	20240927	140100	50019740	1370	1370	1370	1370	0
359	20240927	140000	50019740	1370	1370	1370	1370	100
360	20240927	135900	49882740	1370	1370	1370	1370	0
361	20240927	135800	49882740	1370	1370	1370	1370	0
362	20240927	135700	49882740	1370	1370	1370	1370	0
363	20240927	135600	49882740	1370	1370	1370	1370	0
364	20240927	135500	49882740	1370	1370	1370	1370	0
365	20240927	135400	49882740	1370	1370	1370	1370	0
366	20240927	135300	49882740	1370	1370	1370	1370	0
367	20240927	135200	49882740	1370	1366	1370	1362	711
368	20240927	135100	48914090	1370	1370	1370	1370	0
369	20240927	135000	48914090	1370	1370	1370	1370	0
370	20240927	134900	48914090	1370	1370	1370	1370	0
371	20240927	134800	48914090	1370	1370	1370	1370	0
372	20240927	134700	48914090	1370	1370	1370	1370	0
373	20240927	134600	48914090	1370	1370	1370	1370	0
374	20240927	134500	48914090	1370	1370	1370	1370	0
375	20240927	134400	48914090	1370	1370	1370	1370	0
376	20240927	134300	48914090	1370	1370	1370	1370	2
377	20240927	134200	48911350	1369	1372	1372	1369	123
378	20240927	134100	48742850	1371	1372	1372	1371	14
379	20240927	134000	48723649	1378	1378	1378	1378	0
380	20240927	133900	48723649	1378	1375	1378	1375	12
381	20240927	133800	48707119	1378	1370	1378	1370	59
382	20240927	133700	48626281	1367	1367	1367	1367	0
383	20240927	133600	48626281	1367	1367	1367	1367	0
384	20240927	133500	48626281	1367	1370	1370	1367	31
385	20240927	133400	48583868	1370	1370	1370	1370	0
386	20240927	133300	48583868	1370	1370	1370	1370	0
387	20240927	133200	48583868	1370	1370	1370	1370	2
388	20240927	133100	48581128	1370	1370	1370	1370	0
389	20240927	133000	48581128	1370	1370	1370	1370	0
390	20240927	132900	48581128	1370	1370	1370	1370	0
391	20240927	132800	48581128	1370	1370	1370	1370	0
392	20240927	132700	48581128	1370	1370	1370	1370	0
393	20240927	132600	48581128	1370	1370	1370	1370	1
394	20240927	132500	48579758	1367	1367	1367	1367	360
395	20240927	132400	48087638	1367	1370	1370	1367	40
396	20240927	132300	48032853	1380	1380	1380	1380	0
397	20240927	132200	48032853	1380	1380	1380	1380	0
398	20240927	132100	48032853	1380	1380	1380	1380	0
399	20240927	132000	48032853	1380	1380	1380	1380	0
400	20240927	131900	48032853	1380	1380	1380	1380	0
401	20240927	131800	48032853	1380	1380	1380	1380	0
402	20240927	131700	48032853	1380	1380	1380	1380	0
403	20240927	131600	48032853	1380	1380	1380	1380	0
404	20240927	131500	48032853	1380	1380	1380	1380	0
405	20240927	131400	48032853	1380	1380	1380	1380	0
406	20240927	131300	48032853	1380	1380	1380	1380	1
407	20240927	131200	48031473	1370	1370	1370	1370	10
408	20240927	131100	48017773	1380	1380	1380	1380	10
409	20240927	131000	48003973	1380	1380	1380	1380	0
410	20240927	130900	48003973	1380	1380	1380	1380	0
411	20240927	130800	48003973	1380	1380	1380	1380	2
412	20240927	130700	48001213	1380	1380	1380	1380	0
413	20240927	130600	48001213	1380	1380	1380	1380	1
414	20240927	130500	47999833	1379	1379	1379	1379	0
415	20240927	130400	47999833	1379	1379	1379	1379	0
416	20240927	130300	47999833	1379	1379	1379	1379	0
417	20240927	130200	47999833	1379	1379	1379	1379	0
418	20240927	130100	47999833	1379	1379	1379	1379	2
419	20240927	130000	47997075	1370	1370	1370	1370	0
420	20240927	125900	47997075	1370	1370	1370	1370	122
421	20240927	125800	47829935	1380	1380	1380	1380	0
422	20240927	125700	47829935	1380	1380	1380	1380	0
423	20240927	125600	47829935	1380	1380	1380	1380	0
424	20240927	125500	47829935	1380	1380	1380	1380	0
425	20240927	125400	47829935	1380	1380	1380	1380	0
426	20240927	125300	47829935	1380	1380	1380	1380	0
427	20240927	125200	47829935	1380	1380	1380	1380	0
428	20240927	125100	47829935	1380	1380	1380	1380	0
429	20240927	125000	47829935	1380	1380	1380	1380	0
430	20240927	124900	47829935	1380	1380	1380	1380	0
431	20240927	124800	47829935	1380	1380	1380	1380	0
432	20240927	124700	47829935	1380	1380	1380	1380	0
433	20240927	124600	47829935	1380	1380	1380	1380	0
434	20240927	124500	47829935	1380	1380	1380	1380	0
435	20240927	124400	47829935	1380	1380	1380	1380	0
436	20240927	124300	47829935	1380	1380	1380	1380	0
437	20240927	124200	47829935	1380	1380	1380	1380	0
438	20240927	124100	47829935	1380	1380	1380	1380	0
439	20240927	124000	47829935	1380	1380	1380	1380	2
440	20240927	123900	47827175	1379	1379	1379	1379	0
441	20240927	123800	47827175	1379	1379	1379	1379	0
442	20240927	123700	47827175	1379	1379	1379	1379	73
443	20240927	123600	47726508	1381	1381	1381	1381	0
444	20240927	123500	47726508	1381	1381	1381	1381	0
445	20240927	123400	47726508	1381	1381	1381	1381	0
446	20240927	123300	47726508	1381	1381	1381	1381	0
447	20240927	123200	47726508	1381	1381	1381	1381	0
448	20240927	123100	47726508	1381	1381	1381	1381	1
449	20240927	123000	47725127	1369	1369	1369	1369	0
450	20240927	122900	47725127	1369	1369	1369	1369	122
451	20240927	122800	47558109	1381	1381	1381	1381	0
452	20240927	122700	47558109	1381	1381	1381	1381	0
453	20240927	122600	47558109	1381	1381	1381	1381	0
454	20240927	122500	47558109	1381	1381	1381	1381	0
455	20240927	122400	47558109	1381	1381	1381	1381	0
456	20240927	122300	47558109	1381	1381	1381	1381	0
457	20240927	122200	47558109	1381	1381	1381	1381	1
458	20240927	122100	47556728	1369	1369	1369	1369	0
459	20240927	122000	47556728	1369	1369	1369	1369	0
460	20240927	121900	47556728	1369	1369	1369	1369	10
461	20240927	121800	47543038	1382	1379	1382	1379	1200
462	20240927	121700	45886702	1381	1381	1381	1381	0
463	20240927	121600	45886702	1381	1381	1381	1381	0
464	20240927	121500	45886702	1381	1381	1381	1381	0
465	20240927	121400	45886702	1381	1381	1381	1381	0
466	20240927	121300	45886702	1381	1381	1381	1381	0
467	20240927	121200	45886702	1381	1381	1381	1381	0
468	20240927	121100	45886702	1381	1381	1381	1381	0
469	20240927	121000	45886702	1381	1381	1381	1381	1
470	20240927	120900	45885321	1366	1366	1366	1366	150
471	20240927	120800	45680421	1382	1382	1382	1382	0
472	20240927	120700	45680421	1382	1382	1382	1382	0
473	20240927	120600	45680421	1382	1382	1382	1382	0
474	20240927	120500	45680421	1382	1382	1382	1382	0
475	20240927	120400	45680421	1382	1382	1382	1382	0
476	20240927	120300	45680421	1382	1382	1382	1382	0
477	20240927	120200	45680421	1382	1382	1382	1382	0
478	20240927	120100	45680421	1382	1382	1382	1382	0
479	20240927	120000	45680421	1382	1382	1382	1382	0
480	20240927	115900	45680421	1382	1382	1382	1382	0
481	20240927	115800	45680421	1382	1382	1382	1382	0
482	20240927	115700	45680421	1382	1381	1382	1381	632
483	20240927	115600	44807161	1382	1382	1382	1382	0
484	20240927	115500	44807161	1382	1382	1382	1382	0
485	20240927	115400	44807161	1382	1382	1382	1382	0
486	20240927	115300	44807161	1382	1382	1382	1382	0
487	20240927	115200	44807161	1382	1382	1382	1382	0
488	20240927	115100	44807161	1382	1382	1382	1382	0
489	20240927	115000	44807161	1382	1382	1382	1382	0
490	20240927	114900	44807161	1382	1382	1382	1382	0
491	20240927	114800	44807161	1382	1372	1382	1372	210
492	20240927	114700	44518967	1372	1372	1372	1372	0
493	20240927	114600	44518967	1372	1371	1372	1371	402
494	20240927	114500	43967823	1371	1371	1371	1371	0
495	20240927	114400	43967823	1371	1371	1371	1371	0
496	20240927	114300	43967823	1371	1371	1371	1371	0
497	20240927	114200	43967823	1371	1371	1371	1371	0
498	20240927	114100	43967823	1371	1371	1371	1371	0
499	20240927	114000	43967823	1371	1371	1371	1371	0
500	20240927	113900	43967823	1371	1365	1371	1365	23
501	20240927	113800	43936422	1365	1365	1365	1365	178
502	20240927	113700	43693452	1372	1372	1372	1372	0
503	20240927	113600	43693452	1372	1372	1372	1372	0
504	20240927	113500	43693452	1372	1372	1372	1372	0
505	20240927	113400	43693452	1372	1372	1372	1372	0
506	20240927	113300	43693452	1372	1372	1372	1372	0
507	20240927	113200	43693452	1372	1372	1372	1372	0
508	20240927	113100	43693452	1372	1372	1372	1372	0
509	20240927	113000	43693452	1372	1372	1372	1372	0
510	20240927	112900	43693452	1372	1372	1372	1372	0
511	20240927	112800	43693452	1372	1372	1372	1372	0
512	20240927	112700	43693452	1372	1372	1372	1372	0
513	20240927	112600	43693452	1372	1372	1372	1372	0
514	20240927	112500	43693452	1372	1372	1372	1372	0
515	20240927	112400	43693452	1372	1372	1372	1372	0
516	20240927	112300	43693452	1372	1372	1372	1372	1
517	20240927	112200	43692080	1365	1365	1365	1365	13
518	20240927	112100	43674335	1372	1372	1372	1372	0
519	20240927	112000	43674335	1372	1372	1372	1372	0
520	20240927	111900	43674335	1372	1372	1372	1372	0
521	20240927	111800	43674335	1372	1372	1372	1372	0
522	20240927	111700	43674335	1372	1372	1372	1372	0
523	20240927	111600	43674335	1372	1372	1372	1372	0
524	20240927	111500	43674335	1372	1372	1372	1372	0
525	20240927	111400	43674335	1372	1372	1372	1372	0
526	20240927	111300	43674335	1372	1372	1372	1372	0
527	20240927	111200	43674335	1372	1372	1372	1372	50
528	20240927	111100	43605735	1372	1372	1372	1372	0
529	20240927	111000	43605735	1372	1372	1372	1372	1
530	20240927	110900	43604363	1364	1364	1364	1364	0
531	20240927	110800	43604363	1364	1364	1364	1364	0
532	20240927	110700	43604363	1364	1364	1364	1364	10
533	20240927	110600	43590723	1372	1364	1372	1364	19
534	20240927	110500	43564799	1372	1372	1372	1372	0
535	20240927	110400	43564799	1372	1372	1372	1372	0
536	20240927	110300	43564799	1372	1372	1372	1372	0
537	20240927	110200	43564799	1372	1372	1372	1372	0
538	20240927	110100	43564799	1372	1368	1372	1367	76
539	20240927	110000	43460877	1372	1372	1372	1372	0
540	20240927	105900	43460877	1372	1372	1372	1370	533
541	20240927	105800	42729604	1382	1382	1382	1382	0
542	20240927	105700	42729604	1382	1382	1382	1382	0
543	20240927	105600	42729604	1382	1382	1382	1382	0
544	20240927	105500	42729604	1382	1382	1382	1382	0
545	20240927	105400	42729604	1382	1382	1382	1382	0
546	20240927	105300	42729604	1382	1382	1382	1382	0
547	20240927	105200	42729604	1382	1382	1382	1382	0
548	20240927	105100	42729604	1382	1382	1382	1382	0
549	20240927	105000	42729604	1382	1382	1382	1382	0
550	20240927	104900	42729604	1382	1382	1382	1382	0
551	20240927	104800	42729604	1382	1382	1382	1382	0
552	20240927	104700	42729604	1382	1382	1382	1382	0
553	20240927	104600	42729604	1382	1382	1382	1382	0
554	20240927	104500	42729604	1382	1382	1382	1382	1
555	20240927	104400	42728222	1370	1370	1370	1370	0
556	20240927	104300	42728222	1370	1370	1370	1370	5
557	20240927	104200	42721372	1383	1383	1383	1383	0
558	20240927	104100	42721372	1383	1383	1383	1383	0
559	20240927	104000	42721372	1383	1383	1383	1383	0
560	20240927	103900	42721372	1383	1383	1383	1383	0
561	20240927	103800	42721372	1383	1383	1383	1383	0
562	20240927	103700	42721372	1383	1383	1383	1383	0
563	20240927	103600	42721372	1383	1383	1383	1383	0
564	20240927	103500	42721372	1383	1383	1383	1383	0
565	20240927	103400	42721372	1383	1383	1383	1383	0
566	20240927	103300	42721372	1383	1383	1383	1383	0
567	20240927	103200	42721372	1383	1383	1383	1383	0
568	20240927	103100	42721372	1383	1383	1383	1383	0
569	20240927	103000	42721372	1383	1383	1383	1383	0
570	20240927	102900	42721372	1383	1383	1383	1383	0
571	20240927	102800	42721372	1383	1383	1383	1383	0
572	20240927	102700	42721372	1383	1383	1383	1383	0
573	20240927	102600	42721372	1383	1383	1383	1383	0
574	20240927	102500	42721372	1383	1383	1383	1383	10
575	20240927	102400	42707542	1385	1385	1385	1385	0
576	20240927	102300	42707542	1385	1385	1385	1385	0
577	20240927	102200	42707542	1385	1385	1385	1385	0
578	20240927	102100	42707542	1385	1385	1385	1385	0
579	20240927	102000	42707542	1385	1385	1385	1385	0
580	20240927	101900	42707542	1385	1385	1385	1385	0
581	20240927	101800	42707542	1385	1385	1385	1385	0
582	20240927	101700	42707542	1385	1385	1385	1385	0
583	20240927	101600	42707542	1385	1371	1385	1371	100
584	20240927	101500	42570372	1371	1371	1371	1371	2
585	20240927	101400	42567630	1365	1365	1365	1365	27
586	20240927	101300	42530775	1371	1371	1371	1371	0
587	20240927	101200	42530775	1371	1371	1371	1371	1
588	20240927	101100	42529404	1371	1371	1371	1371	50
589	20240927	101000	42460854	1371	1371	1371	1371	0
590	20240927	100900	42460854	1371	1371	1371	1371	2
591	20240927	100800	42458112	1366	1366	1366	1366	220
592	20240927	100700	42157592	1365	1365	1365	1365	0
593	20240927	100600	42157592	1365	1365	1365	1365	0
594	20240927	100500	42157592	1365	1366	1366	1365	630
595	20240927	100400	41297613	1365	1365	1365	1365	113
596	20240927	100300	41143368	1365	1365	1365	1365	1502
597	20240927	100200	39093138	1360	1360	1360	1360	0
598	20240927	100100	39093138	1360	1360	1360	1360	0
599	20240927	100000	39093138	1360	1360	1360	1360	0
600	20240927	095900	39093138	1360	1360	1360	1360	17
601	20240927	095800	39070018	1360	1360	1360	1360	39
602	20240927	095700	39016978	1365	1365	1365	1365	358
603	20240927	095600	38528308	1365	1365	1365	1365	1
604	20240927	095500	38526943	1365	1365	1365	1365	0
605	20240927	095400	38526943	1365	1365	1365	1365	0
606	20240927	095300	38526943	1365	1365	1365	1365	0
607	20240927	095200	38526943	1365	1365	1365	1365	0
608	20240927	095100	38526943	1365	1360	1365	1356	1501
609	20240927	095000	36489522	1361	1361	1361	1361	0
610	20240927	094900	36489522	1361	1361	1361	1361	0
611	20240927	094800	36489522	1361	1361	1361	1361	11
612	20240927	094700	36474551	1365	1365	1365	1365	0
613	20240927	094600	36474551	1365	1365	1365	1365	0
614	20240927	094500	36474551	1365	1365	1365	1365	0
615	20240927	094400	36474551	1365	1365	1365	1365	0
616	20240927	094300	36474551	1365	1365	1365	1365	1
617	20240927	094200	36473186	1365	1365	1365	1365	0
618	20240927	094100	36473186	1365	1365	1365	1365	2
619	20240927	094000	36470456	1365	1365	1365	1365	2
620	20240927	093900	36467726	1367	1364	1369	1350	4022
621	20240927	093800	31030107	1370	1370	1370	1370	3
622	20240927	093700	31025997	1371	1372	1372	1357	4004
623	20240927	093600	25581463	1364	1372	1372	1364	1415
624	20240927	093500	23650257	1372	1372	1372	1372	100
625	20240927	093400	23513057	1372	1372	1372	1372	2
626	20240927	093300	23510313	1371	1371	1371	1371	2
627	20240927	093200	23507571	1361	1383	1383	1361	15659
628	20240927	093100	2126022	1388	1388	1388	1388	180
629	20240927	093000	1876182	1388	1388	1388	1388	151
630	20240927	092900	1666594	1388	1388	1388	1388	0
631	20240927	092800	1666594	1388	1388	1388	1388	10
632	20240927	092700	1652714	1388	1388	1388	1388	1
633	20240927	092600	1651326	1388	1388	1388	1388	396
634	20240927	092500	1101678	1388	1388	1388	1388	0
635	20240927	092400	1101678	1388	1388	1388	1388	0
636	20240927	092300	1101678	1388	1387	1388	1387	29
637	20240927	092200	1061441	1387	1387	1387	1387	0
638	20240927	092100	1061441	1387	1387	1387	1387	0
639	20240927	092000	1061441	1387	1387	1387	1387	20
640	20240927	091900	1033701	1387	1377	1387	1377	230
641	20240927	091800	716939	1377	1377	1377	1377	277
642	20240927	091700	335510	1388	1388	1388	1388	0
643	20240927	091600	335510	1388	1388	1388	1388	0
644	20240927	091500	335510	1388	1388	1388	1388	1
645	20240927	091400	334122	1380	1380	1380	1380	25
646	20240927	091300	299622	1376	1376	1376	1376	0
647	20240927	091200	299622	1376	1376	1376	1376	1
648	20240927	091100	298246	1389	1389	1389	1389	0
649	20240927	091000	298246	1389	1389	1389	1389	92
650	20240927	090900	170458	1389	1389	1389	1389	0
651	20240927	090800	170458	1389	1389	1389	1389	0
652	20240927	090700	170458	1389	1389	1389	1389	0
653	20240927	090600	170458	1389	1389	1389	1389	0
654	20240927	090500	170458	1389	1389	1389	1389	72
655	20240927	090400	70450	1390	1390	1390	1390	0
656	20240927	090300	70450	1390	1390	1390	1390	0
657	20240927	090200	70450	1390	1390	1390	1390	0
658	20240927	090100	70450	1390	1380	1390	1380	50
659	20240927	090000	1380	1380	1380	1380	1380	1