KissMeData/191410/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	202800	54233527	1750	1750	1750	1750	1382
3	20240913	202700	54233527	1750	1750	1750	1750	0
4	20240913	202600	54233527	1750	1750	1750	1750	0
5	20240913	202500	54233527	1750	1750	1750	1750	0
6	20240913	202400	54233527	1750	1750	1750	1750	0
7	20240913	202300	54233527	1750	1750	1750	1750	0
8	20240913	202200	54233527	1750	1750	1750	1750	0
9	20240913	202100	54233527	1750	1750	1750	1750	0
10	20240913	202000	54233527	1750	1750	1750	1750	0
11	20240913	201900	54233527	1750	1750	1750	1750	0
12	20240913	201800	54233527	1750	1750	1750	1750	0
13	20240913	201700	54233527	1750	1750	1750	1750	0
14	20240913	201600	54233527	1750	1750	1750	1750	0
15	20240913	201500	54233527	1750	1750	1750	1750	0
16	20240913	201400	54233527	1750	1750	1750	1750	0
17	20240913	201300	54233527	1750	1750	1750	1750	0
18	20240913	201200	54233527	1750	1750	1750	1750	0
19	20240913	201100	54233527	1750	1750	1750	1750	0
20	20240913	201000	54233527	1750	1750	1750	1750	0
21	20240913	200900	54233527	1750	1750	1750	1750	0
22	20240913	200800	54233527	1750	1750	1750	1750	0
23	20240913	200700	54233527	1750	1750	1750	1750	0
24	20240913	200600	54233527	1750	1750	1750	1750	0
25	20240913	200500	54233527	1750	1750	1750	1750	0
26	20240913	200400	54233527	1750	1750	1750	1750	0
27	20240913	200300	54233527	1750	1750	1750	1750	0
28	20240913	200200	54233527	1750	1750	1750	1750	0
29	20240913	200100	54233527	1750	1750	1750	1750	0
30	20240913	200000	54233527	1750	1750	1750	1750	0
31	20240913	195900	54233527	1750	1750	1750	1750	0
32	20240913	195800	54233527	1750	1750	1750	1750	1382
33	20240913	195700	54233527	1750	1750	1750	1750	0
34	20240913	195600	54233527	1750	1750	1750	1750	0
35	20240913	195500	54233527	1750	1750	1750	1750	0
36	20240913	195400	54233527	1750	1750	1750	1750	0
37	20240913	195300	54233527	1750	1750	1750	1750	0
38	20240913	195200	54233527	1750	1750	1750	1750	0
39	20240913	195100	54233527	1750	1750	1750	1750	0
40	20240913	195000	54233527	1750	1750	1750	1750	0
41	20240913	194900	54233527	1750	1750	1750	1750	0
42	20240913	194800	54233527	1750	1750	1750	1750	0
43	20240913	194700	54233527	1750	1750	1750	1750	0
44	20240913	194600	54233527	1750	1750	1750	1750	0
45	20240913	194500	54233527	1750	1750	1750	1750	0
46	20240913	194400	54233527	1750	1750	1750	1750	0
47	20240913	194300	54233527	1750	1750	1750	1750	0
48	20240913	194200	54233527	1750	1750	1750	1750	0
49	20240913	194100	54233527	1750	1750	1750	1750	0
50	20240913	194000	54233527	1750	1750	1750	1750	0
51	20240913	193900	54233527	1750	1750	1750	1750	0
52	20240913	193800	54233527	1750	1750	1750	1750	0
53	20240913	193700	54233527	1750	1750	1750	1750	0
54	20240913	193600	54233527	1750	1750	1750	1750	0
55	20240913	193500	54233527	1750	1750	1750	1750	0
56	20240913	193400	54233527	1750	1750	1750	1750	0
57	20240913	193300	54233527	1750	1750	1750	1750	0
58	20240913	193200	54233527	1750	1750	1750	1750	0
59	20240913	193100	54233527	1750	1750	1750	1750	0
60	20240913	193000	54233527	1750	1750	1750	1750	0
61	20240913	192900	54233527	1750	1750	1750	1750	0
62	20240913	192800	54233527	1750	1750	1750	1750	1382
63	20240913	192700	54233527	1750	1750	1750	1750	0
64	20240913	192600	54233527	1750	1750	1750	1750	0
65	20240913	192500	54233527	1750	1750	1750	1750	0
66	20240913	192400	54233527	1750	1750	1750	1750	0
67	20240913	192300	54233527	1750	1750	1750	1750	0
68	20240913	192200	54233527	1750	1750	1750	1750	0
69	20240913	192100	54233527	1750	1750	1750	1750	0
70	20240913	192000	54233527	1750	1750	1750	1750	0
71	20240913	191900	54233527	1750	1750	1750	1750	0
72	20240913	191800	54233527	1750	1750	1750	1750	0
73	20240913	191700	54233527	1750	1750	1750	1750	0
74	20240913	191600	54233527	1750	1750	1750	1750	0
75	20240913	191500	54233527	1750	1750	1750	1750	0
76	20240913	191400	54233527	1750	1750	1750	1750	0
77	20240913	191300	54233527	1750	1750	1750	1750	0
78	20240913	191200	54233527	1750	1750	1750	1750	0
79	20240913	191100	54233527	1750	1750	1750	1750	0
80	20240913	191000	54233527	1750	1750	1750	1750	0
81	20240913	190900	54233527	1750	1750	1750	1750	0
82	20240913	190800	54233527	1750	1750	1750	1750	0
83	20240913	190700	54233527	1750	1750	1750	1750	0
84	20240913	190600	54233527	1750	1750	1750	1750	0
85	20240913	190500	54233527	1750	1750	1750	1750	0
86	20240913	190400	54233527	1750	1750	1750	1750	0
87	20240913	190300	54233527	1750	1750	1750	1750	0
88	20240913	190200	54233527	1750	1750	1750	1750	0
89	20240913	190100	54233527	1750	1750	1750	1750	0
90	20240913	190000	54233527	1750	1750	1750	1750	0
91	20240913	185900	54233527	1750	1750	1750	1750	0
92	20240913	185800	54233527	1750	1750	1750	1750	1382
93	20240913	185700	54233527	1750	1750	1750	1750	0
94	20240913	185600	54233527	1750	1750	1750	1750	0
95	20240913	185500	54233527	1750	1750	1750	1750	0
96	20240913	185400	54233527	1750	1750	1750	1750	0
97	20240913	185300	54233527	1750	1750	1750	1750	0
98	20240913	185200	54233527	1750	1750	1750	1750	0
99	20240913	185100	54233527	1750	1750	1750	1750	0
100	20240913	185000	54233527	1750	1750	1750	1750	0
101	20240913	184900	54233527	1750	1750	1750	1750	0
102	20240913	184800	54233527	1750	1750	1750	1750	0
103	20240913	184700	54233527	1750	1750	1750	1750	0
104	20240913	184600	54233527	1750	1750	1750	1750	0
105	20240913	184500	54233527	1750	1750	1750	1750	0
106	20240913	184400	54233527	1750	1750	1750	1750	0
107	20240913	184300	54233527	1750	1750	1750	1750	0
108	20240913	184200	54233527	1750	1750	1750	1750	0
109	20240913	184100	54233527	1750	1750	1750	1750	0
110	20240913	184000	54233527	1750	1750	1750	1750	0
111	20240913	183900	54233527	1750	1750	1750	1750	0
112	20240913	183800	54233527	1750	1750	1750	1750	0
113	20240913	183700	54233527	1750	1750	1750	1750	0
114	20240913	183600	54233527	1750	1750	1750	1750	0
115	20240913	183500	54233527	1750	1750	1750	1750	0
116	20240913	183400	54233527	1750	1750	1750	1750	0
117	20240913	183300	54233527	1750	1750	1750	1750	0
118	20240913	183200	54233527	1750	1750	1750	1750	0
119	20240913	183100	54233527	1750	1750	1750	1750	0
120	20240913	183000	54233527	1750	1750	1750	1750	0
121	20240913	182900	54233527	1750	1750	1750	1750	0
122	20240913	182800	54233527	1750	1750	1750	1750	1382
123	20240913	182700	54233527	1750	1750	1750	1750	0
124	20240913	182600	54233527	1750	1750	1750	1750	0
125	20240913	182500	54233527	1750	1750	1750	1750	0
126	20240913	182400	54233527	1750	1750	1750	1750	0
127	20240913	182300	54233527	1750	1750	1750	1750	0
128	20240913	182200	54233527	1750	1750	1750	1750	0
129	20240913	182100	54233527	1750	1750	1750	1750	0
130	20240913	182000	54233527	1750	1750	1750	1750	0
131	20240913	181900	54233527	1750	1750	1750	1750	0
132	20240913	181800	54233527	1750	1750	1750	1750	0
133	20240913	181700	54233527	1750	1750	1750	1750	0
134	20240913	181600	54233527	1750	1750	1750	1750	0
135	20240913	181500	54233527	1750	1750	1750	1750	0
136	20240913	181400	54233527	1750	1750	1750	1750	0
137	20240913	181300	54233527	1750	1750	1750	1750	0
138	20240913	181200	54233527	1750	1750	1750	1750	0
139	20240913	181100	54233527	1750	1750	1750	1750	0
140	20240913	181000	54233527	1750	1750	1750	1750	0
141	20240913	180900	54233527	1750	1750	1750	1750	0
142	20240913	180800	54233527	1750	1750	1750	1750	0
143	20240913	180700	54233527	1750	1750	1750	1750	0
144	20240913	180600	54233527	1750	1750	1750	1750	0
145	20240913	180500	54233527	1750	1750	1750	1750	0
146	20240913	180400	54233527	1750	1750	1750	1750	0
147	20240913	180300	54233527	1750	1750	1750	1750	0
148	20240913	180200	54233527	1750	1750	1750	1750	0
149	20240913	180100	54233527	1750	1750	1750	1750	0
150	20240913	180000	54233527	1750	1750	1750	1750	0
151	20240913	175900	54233527	1750	1750	1750	1750	0
152	20240913	175800	54233527	1750	1750	1750	1750	1382
153	20240913	175700	54233527	1750	1750	1750	1750	0
154	20240913	175600	54233527	1750	1750	1750	1750	0
155	20240913	175500	54233527	1750	1750	1750	1750	0
156	20240913	175400	54233527	1750	1750	1750	1750	0
157	20240913	175300	54233527	1750	1750	1750	1750	0
158	20240913	175200	54233527	1750	1750	1750	1750	0
159	20240913	175100	54233527	1750	1750	1750	1750	0
160	20240913	175000	54233527	1750	1750	1750	1750	0
161	20240913	174900	54233527	1750	1750	1750	1750	0
162	20240913	174800	54233527	1750	1750	1750	1750	0
163	20240913	174700	54233527	1750	1750	1750	1750	0
164	20240913	174600	54233527	1750	1750	1750	1750	0
165	20240913	174500	54233527	1750	1750	1750	1750	0
166	20240913	174400	54233527	1750	1750	1750	1750	0
167	20240913	174300	54233527	1750	1750	1750	1750	0
168	20240913	174200	54233527	1750	1750	1750	1750	0
169	20240913	174100	54233527	1750	1750	1750	1750	0
170	20240913	174000	54233527	1750	1750	1750	1750	0
171	20240913	173900	54233527	1750	1750	1750	1750	0
172	20240913	173800	54233527	1750	1750	1750	1750	0
173	20240913	173700	54233527	1750	1750	1750	1750	0
174	20240913	173600	54233527	1750	1750	1750	1750	0
175	20240913	173500	54233527	1750	1750	1750	1750	0
176	20240913	173400	54233527	1750	1750	1750	1750	0
177	20240913	173300	54233527	1750	1750	1750	1750	0
178	20240913	173200	54233527	1750	1750	1750	1750	0
179	20240913	173100	54233527	1750	1750	1750	1750	0
180	20240913	173000	54233527	1750	1750	1750	1750	0
181	20240913	172900	54233527	1750	1750	1750	1750	0
182	20240913	172800	54233527	1750	1750	1750	1750	1382
183	20240913	172700	54233527	1750	1750	1750	1750	0
184	20240913	172600	54233527	1750	1750	1750	1750	0
185	20240913	172500	54233527	1750	1750	1750	1750	0
186	20240913	172400	54233527	1750	1750	1750	1750	0
187	20240913	172300	54233527	1750	1750	1750	1750	0
188	20240913	172200	54233527	1750	1750	1750	1750	0
189	20240913	172100	54233527	1750	1750	1750	1750	0
190	20240913	172000	54233527	1750	1750	1750	1750	0
191	20240913	171900	54233527	1750	1750	1750	1750	0
192	20240913	171800	54233527	1750	1750	1750	1750	0
193	20240913	171700	54233527	1750	1750	1750	1750	0
194	20240913	171600	54233527	1750	1750	1750	1750	0
195	20240913	171500	54233527	1750	1750	1750	1750	0
196	20240913	171400	54233527	1750	1750	1750	1750	0
197	20240913	171300	54233527	1750	1750	1750	1750	0
198	20240913	171200	54233527	1750	1750	1750	1750	0
199	20240913	171100	54233527	1750	1750	1750	1750	0
200	20240913	171000	54233527	1750	1750	1750	1750	0
201	20240913	170900	54233527	1750	1750	1750	1750	0
202	20240913	170800	54233527	1750	1750	1750	1750	0
203	20240913	170700	54233527	1750	1750	1750	1750	0
204	20240913	170600	54233527	1750	1750	1750	1750	0
205	20240913	170500	54233527	1750	1750	1750	1750	0
206	20240913	170400	54233527	1750	1750	1750	1750	0
207	20240913	170300	54233527	1750	1750	1750	1750	0
208	20240913	170200	54233527	1750	1750	1750	1750	0
209	20240913	170100	54233527	1750	1750	1750	1750	0
210	20240913	170000	54233527	1750	1750	1750	1750	0
211	20240913	165900	54233527	1750	1750	1750	1750	0
212	20240913	165800	54233527	1750	1750	1750	1750	1382
213	20240913	165700	54233527	1750	1750	1750	1750	0
214	20240913	165600	54233527	1750	1750	1750	1750	0
215	20240913	165500	54233527	1750	1750	1750	1750	0
216	20240913	165400	54233527	1750	1750	1750	1750	0
217	20240913	165300	54233527	1750	1750	1750	1750	0
218	20240913	165200	54233527	1750	1750	1750	1750	0
219	20240913	165100	54233527	1750	1750	1750	1750	0
220	20240913	165000	54233527	1750	1750	1750	1750	0
221	20240913	164900	54233527	1750	1750	1750	1750	0
222	20240913	164800	54233527	1750	1750	1750	1750	0
223	20240913	164700	54233527	1750	1750	1750	1750	0
224	20240913	164600	54233527	1750	1750	1750	1750	0
225	20240913	164500	54233527	1750	1750	1750	1750	0
226	20240913	164400	54233527	1750	1750	1750	1750	0
227	20240913	164300	54233527	1750	1750	1750	1750	0
228	20240913	164200	54233527	1750	1750	1750	1750	0
229	20240913	164100	54233527	1750	1750	1750	1750	0
230	20240913	164000	54233527	1750	1750	1750	1750	0
231	20240913	163900	54233527	1750	1750	1750	1750	0
232	20240913	163800	54233527	1750	1750	1750	1750	0
233	20240913	163700	54233527	1750	1750	1750	1750	0
234	20240913	163600	54233527	1750	1750	1750	1750	0
235	20240913	163500	54233527	1750	1750	1750	1750	0
236	20240913	163400	54233527	1750	1750	1750	1750	0
237	20240913	163300	54233527	1750	1750	1750	1750	0
238	20240913	163200	54233527	1750	1750	1750	1750	0
239	20240913	163100	54233527	1750	1750	1750	1750	0
240	20240913	163000	54233527	1750	1750	1750	1750	0
241	20240913	162900	54233527	1750	1750	1750	1750	0
242	20240913	162800	54233527	1750	1750	1750	1750	1382
243	20240913	162700	54233527	1750	1750	1750	1750	0
244	20240913	162600	54233527	1750	1750	1750	1750	0
245	20240913	162500	54233527	1750	1750	1750	1750	0
246	20240913	162400	54233527	1750	1750	1750	1750	0
247	20240913	162300	54233527	1750	1750	1750	1750	0
248	20240913	162200	54233527	1750	1750	1750	1750	0
249	20240913	162100	54233527	1750	1750	1750	1750	0
250	20240913	162000	54233527	1750	1750	1750	1750	0
251	20240913	161900	54233527	1750	1750	1750	1750	0
252	20240913	161800	54233527	1750	1750	1750	1750	0
253	20240913	161700	54233527	1750	1750	1750	1750	0
254	20240913	161600	54233527	1750	1750	1750	1750	0
255	20240913	161500	54233527	1750	1750	1750	1750	0
256	20240913	161400	54233527	1750	1750	1750	1750	0
257	20240913	161300	54233527	1750	1750	1750	1750	0
258	20240913	161200	54233527	1750	1750	1750	1750	0
259	20240913	161100	54233527	1750	1750	1750	1750	0
260	20240913	161000	54233527	1750	1750	1750	1750	0
261	20240913	160900	54233527	1750	1750	1750	1750	0
262	20240913	160800	54233527	1750	1750	1750	1750	0
263	20240913	160700	54233527	1750	1750	1750	1750	0
264	20240913	160600	54233527	1750	1750	1750	1750	0
265	20240913	160500	54233527	1750	1750	1750	1750	0
266	20240913	160400	54233527	1750	1750	1750	1750	0
267	20240913	160300	54233527	1750	1750	1750	1750	0
268	20240913	160200	54233527	1750	1750	1750	1750	0
269	20240913	160100	54233527	1750	1750	1750	1750	0
270	20240913	160000	54233527	1750	1750	1750	1750	0
271	20240913	155900	54233527	1750	1750	1750	1750	0
272	20240913	155800	54233527	1750	1750	1750	1750	1382
273	20240913	155700	54233527	1750	1750	1750	1750	0
274	20240913	155600	54233527	1750	1750	1750	1750	0
275	20240913	155500	54233527	1750	1750	1750	1750	0
276	20240913	155400	54233527	1750	1750	1750	1750	0
277	20240913	155300	54233527	1750	1750	1750	1750	0
278	20240913	155200	54233527	1750	1750	1750	1750	0
279	20240913	155100	54233527	1750	1750	1750	1750	0
280	20240913	155000	54233527	1750	1750	1750	1750	0
281	20240913	154900	54233527	1750	1750	1750	1750	0
282	20240913	154800	54233527	1750	1750	1750	1750	0
283	20240913	154700	54233527	1750	1750	1750	1750	0
284	20240913	154600	54233527	1750	1750	1750	1750	0
285	20240913	154500	54233527	1750	1750	1750	1750	0
286	20240913	154400	54233527	1750	1750	1750	1750	0
287	20240913	154300	54233527	1750	1750	1750	1750	0
288	20240913	154200	54233527	1750	1750	1750	1750	0
289	20240913	154100	54233527	1750	1750	1750	1750	0
290	20240913	154000	54233527	1750	1750	1750	1750	0
291	20240913	153900	54233527	1750	1750	1750	1750	0
292	20240913	153800	54233527	1750	1750	1750	1750	0
293	20240913	153700	54233527	1750	1750	1750	1750	0
294	20240913	153600	54233527	1750	1750	1750	1750	0
295	20240913	153500	54233527	1750	1750	1750	1750	0
296	20240913	153400	54233527	1750	1750	1750	1750	0
297	20240913	153300	54233527	1750	1750	1750	1750	0
298	20240913	153200	54233527	1750	1750	1750	1750	0
299	20240913	153100	54233527	1750	1750	1750	1750	0
300	20240913	153000	54233527	1750	1750	1750	1750	1382
301	20240913	152900	51815027	1771	1771	1771	1771	0
302	20240913	152800	51815027	1771	1771	1771	1771	0
303	20240913	152700	51815027	1771	1771	1771	1771	0
304	20240913	152600	51815027	1771	1771	1771	1771	0
305	20240913	152500	51815027	1771	1771	1771	1771	0
306	20240913	152400	51815027	1771	1771	1771	1771	0
307	20240913	152300	51815027	1771	1771	1771	1771	0
308	20240913	152200	51815027	1771	1771	1771	1771	0
309	20240913	152100	51815027	1771	1771	1771	1771	0
310	20240913	152000	51815027	1771	1771	1771	1771	0
311	20240913	151900	51815027	1771	1771	1771	1771	1
312	20240913	151800	51813256	1760	1760	1760	1760	0
313	20240913	151700	51813256	1760	1760	1760	1760	0
314	20240913	151600	51813256	1760	1760	1760	1760	0
315	20240913	151500	51813256	1760	1760	1760	1760	0
316	20240913	151400	51813256	1760	1763	1763	1756	1705
317	20240913	151300	48811712	1760	1770	1770	1760	84
318	20240913	151200	48663727	1776	1776	1776	1776	0
319	20240913	151100	48663727	1776	1775	1776	1775	12
320	20240913	151000	48642424	1775	1775	1775	1775	1
321	20240913	150900	48640649	1776	1776	1776	1776	0
322	20240913	150800	48640649	1776	1776	1776	1776	0
323	20240913	150700	48640649	1776	1775	1776	1775	563
324	20240913	150600	47640771	1776	1775	1776	1775	10
325	20240913	150500	47623020	1775	1775	1775	1775	1
326	20240913	150400	47621245	1777	1777	1777	1777	0
327	20240913	150300	47621245	1777	1777	1777	1777	0
328	20240913	150200	47621245	1777	1777	1777	1777	0
329	20240913	150100	47621245	1777	1777	1777	1777	0
330	20240913	150000	47621245	1777	1777	1777	1777	0
331	20240913	145900	47621245	1777	1777	1777	1777	0
332	20240913	145800	47621245	1777	1777	1777	1777	0
333	20240913	145700	47621245	1777	1777	1777	1777	0
334	20240913	145600	47621245	1777	1777	1777	1777	0
335	20240913	145500	47621245	1777	1777	1777	1777	0
336	20240913	145400	47621245	1777	1777	1777	1777	0
337	20240913	145300	47621245	1777	1777	1777	1777	0
338	20240913	145200	47621245	1777	1777	1777	1777	0
339	20240913	145100	47621245	1777	1777	1777	1777	0
340	20240913	145000	47621245	1777	1777	1777	1777	0
341	20240913	144900	47621245	1777	1777	1777	1777	0
342	20240913	144800	47621245	1777	1777	1777	1777	0
343	20240913	144700	47621245	1777	1777	1777	1777	0
344	20240913	144600	47621245	1777	1777	1777	1777	0
345	20240913	144500	47621245	1777	1777	1777	1777	0
346	20240913	144400	47621245	1777	1777	1777	1777	0
347	20240913	144300	47621245	1777	1777	1777	1777	0
348	20240913	144200	47621245	1777	1777	1777	1777	0
349	20240913	144100	47621245	1777	1777	1777	1777	0
350	20240913	144000	47621245	1777	1777	1777	1777	0
351	20240913	143900	47621245	1777	1777	1777	1777	0
352	20240913	143800	47621245	1777	1777	1777	1777	0
353	20240913	143700	47621245	1777	1777	1777	1777	0
354	20240913	143600	47621245	1777	1777	1777	1777	0
355	20240913	143500	47621245	1777	1777	1777	1777	0
356	20240913	143400	47621245	1777	1777	1777	1777	0
357	20240913	143300	47621245	1777	1777	1777	1777	0
358	20240913	143200	47621245	1777	1777	1777	1777	0
359	20240913	143100	47621245	1777	1777	1777	1777	0
360	20240913	143000	47621245	1777	1777	1777	1777	0
361	20240913	142900	47621245	1777	1777	1777	1777	0
362	20240913	142800	47621245	1777	1777	1777	1777	0
363	20240913	142700	47621245	1777	1777	1777	1777	1
364	20240913	142600	47619468	1781	1781	1781	1781	0
365	20240913	142500	47619468	1781	1770	1781	1770	105
366	20240913	142400	47433480	1770	1770	1770	1770	0
367	20240913	142300	47433480	1770	1770	1770	1770	0
368	20240913	142200	47433480	1770	1770	1770	1770	0
369	20240913	142100	47433480	1770	1770	1770	1770	0
370	20240913	142000	47433480	1770	1770	1770	1770	0
371	20240913	141900	47433480	1770	1770	1770	1770	0
372	20240913	141800	47433480	1770	1770	1770	1770	0
373	20240913	141700	47433480	1770	1770	1770	1770	0
374	20240913	141600	47433480	1770	1770	1770	1770	0
375	20240913	141500	47433480	1770	1770	1770	1770	0
376	20240913	141400	47433480	1770	1770	1770	1770	0
377	20240913	141300	47433480	1770	1770	1770	1770	0
378	20240913	141200	47433480	1770	1770	1770	1770	0
379	20240913	141100	47433480	1770	1770	1770	1770	0
380	20240913	141000	47433480	1770	1770	1770	1770	0
381	20240913	140900	47433480	1770	1770	1770	1770	0
382	20240913	140800	47433480	1770	1770	1770	1770	0
383	20240913	140700	47433480	1770	1770	1770	1770	0
384	20240913	140600	47433480	1770	1770	1770	1770	1
385	20240913	140500	47431710	1769	1769	1769	1769	0
386	20240913	140400	47431710	1769	1769	1769	1769	0
387	20240913	140300	47431710	1769	1769	1769	1769	0
388	20240913	140200	47431710	1769	1769	1769	1769	0
389	20240913	140100	47431710	1769	1769	1769	1769	0
390	20240913	140000	47431710	1769	1769	1769	1769	0
391	20240913	135900	47431710	1769	1769	1769	1769	0
392	20240913	135800	47431710	1769	1769	1769	1769	0
393	20240913	135700	47431710	1769	1769	1769	1769	0
394	20240913	135600	47431710	1769	1766	1769	1766	4
395	20240913	135500	47424640	1764	1764	1764	1764	0
396	20240913	135400	47424640	1764	1764	1764	1764	0
397	20240913	135300	47424640	1764	1764	1764	1764	0
398	20240913	135200	47424640	1764	1764	1764	1764	0
399	20240913	135100	47424640	1764	1764	1764	1764	0
400	20240913	135000	47424640	1764	1764	1764	1764	0
401	20240913	134900	47424640	1764	1764	1764	1764	0
402	20240913	134800	47424640	1764	1764	1764	1764	0
403	20240913	134700	47424640	1764	1764	1764	1764	0
404	20240913	134600	47424640	1764	1764	1764	1764	0
405	20240913	134500	47424640	1764	1764	1764	1764	0
406	20240913	134400	47424640	1764	1764	1764	1764	0
407	20240913	134300	47424640	1764	1764	1764	1764	0
408	20240913	134200	47424640	1764	1764	1764	1764	0
409	20240913	134100	47424640	1764	1764	1764	1764	0
410	20240913	134000	47424640	1764	1755	1764	1755	212
411	20240913	133900	47050882	1756	1756	1756	1756	694
412	20240913	133800	45832218	1757	1757	1757	1757	0
413	20240913	133700	45832218	1757	1757	1757	1757	0
414	20240913	133600	45832218	1757	1757	1757	1757	0
415	20240913	133500	45832218	1757	1757	1757	1757	0
416	20240913	133400	45832218	1757	1757	1757	1757	0
417	20240913	133300	45832218	1757	1757	1757	1757	0
418	20240913	133200	45832218	1757	1757	1757	1757	0
419	20240913	133100	45832218	1757	1757	1757	1757	0
420	20240913	133000	45832218	1757	1757	1757	1757	0
421	20240913	132900	45832218	1757	1757	1757	1757	0
422	20240913	132800	45832218	1757	1757	1757	1757	836
423	20240913	132700	44363366	1757	1757	1757	1757	0
424	20240913	132600	44363366	1757	1757	1757	1757	1138
425	20240913	132500	42363900	1757	1757	1757	1757	0
426	20240913	132400	42363900	1757	1757	1757	1757	175
427	20240913	132300	42056425	1757	1757	1757	1757	2
428	20240913	132200	42052911	1757	1757	1757	1757	0
429	20240913	132100	42052911	1757	1757	1757	1757	0
430	20240913	132000	42052911	1757	1756	1757	1756	2
431	20240913	131900	42049398	1757	1757	1757	1757	0
432	20240913	131800	42049398	1757	1757	1757	1757	0
433	20240913	131700	42049398	1757	1757	1757	1757	0
434	20240913	131600	42049398	1757	1757	1757	1757	0
435	20240913	131500	42049398	1757	1757	1757	1757	0
436	20240913	131400	42049398	1757	1757	1757	1757	0
437	20240913	131300	42049398	1757	1757	1757	1757	0
438	20240913	131200	42049398	1757	1757	1757	1757	0
439	20240913	131100	42049398	1757	1754	1757	1752	56
440	20240913	131000	41951279	1754	1754	1754	1754	1
441	20240913	130900	41949525	1754	1754	1754	1754	1
442	20240913	130800	41947771	1754	1754	1754	1754	1
443	20240913	130700	41946017	1753	1758	1758	1753	25
444	20240913	130600	41902180	1758	1758	1758	1758	1
445	20240913	130500	41900422	1758	1758	1758	1758	1
446	20240913	130400	41898664	1758	1758	1758	1758	1
447	20240913	130300	41896906	1758	1758	1758	1758	1
448	20240913	130200	41895148	1758	1758	1758	1758	1
449	20240913	130100	41893390	1758	1758	1758	1758	1
450	20240913	130000	41891632	1758	1758	1758	1758	1
451	20240913	125900	41889874	1758	1758	1758	1758	1
452	20240913	125800	41888116	1758	1758	1758	1758	1
453	20240913	125700	41886358	1758	1758	1758	1758	1
454	20240913	125600	41884600	1758	1758	1758	1758	1
455	20240913	125500	41882842	1758	1758	1758	1758	1
456	20240913	125400	41881084	1758	1758	1758	1758	1
457	20240913	125300	41879326	1758	1758	1758	1758	0
458	20240913	125200	41879326	1758	1758	1758	1758	1
459	20240913	125100	41877568	1755	1759	1759	1755	6
460	20240913	125000	41867034	1759	1759	1759	1759	1
461	20240913	124900	41865275	1759	1759	1759	1759	1
462	20240913	124800	41863516	1759	1759	1759	1759	15
463	20240913	124700	41837131	1760	1760	1760	1760	1
464	20240913	124600	41835371	1760	1760	1760	1760	1
465	20240913	124500	41833611	1760	1760	1760	1760	1
466	20240913	124400	41831851	1760	1760	1760	1760	1
467	20240913	124300	41830091	1760	1760	1760	1760	1
468	20240913	124200	41828331	1760	1760	1760	1760	1
469	20240913	124100	41826571	1760	1760	1760	1760	1
470	20240913	124000	41824811	1760	1760	1760	1760	1
471	20240913	123900	41823051	1760	1760	1760	1760	0
472	20240913	123800	41823051	1760	1760	1760	1760	1
473	20240913	123700	41821291	1760	1760	1760	1760	1
474	20240913	123600	41819531	1760	1760	1760	1760	1
475	20240913	123500	41817771	1760	1760	1760	1760	1
476	20240913	123400	41816011	1760	1760	1760	1760	1
477	20240913	123300	41814251	1760	1760	1760	1760	1
478	20240913	123200	41812491	1760	1760	1760	1760	1
479	20240913	123100	41810731	1760	1760	1760	1760	1
480	20240913	123000	41808971	1760	1760	1760	1760	1
481	20240913	122900	41807211	1760	1760	1760	1760	1
482	20240913	122800	41805451	1760	1760	1760	1760	1
483	20240913	122700	41803691	1760	1760	1760	1760	1
484	20240913	122600	41801931	1760	1760	1760	1760	1
485	20240913	122500	41800171	1760	1760	1760	1760	1
486	20240913	122400	41798411	1760	1760	1760	1760	0
487	20240913	122300	41798411	1760	1760	1760	1760	1
488	20240913	122200	41796651	1760	1760	1760	1760	1
489	20240913	122100	41794891	1760	1760	1760	1760	1
490	20240913	122000	41793131	1760	1760	1760	1760	1
491	20240913	121900	41791371	1760	1760	1760	1760	1
492	20240913	121800	41789611	1760	1760	1760	1760	1
493	20240913	121700	41787851	1760	1755	1760	1755	2
494	20240913	121600	41784336	1755	1760	1760	1755	2
495	20240913	121500	41780821	1760	1760	1760	1760	1
496	20240913	121400	41779061	1760	1760	1760	1760	1
497	20240913	121300	41777301	1763	1763	1763	1763	1
498	20240913	121200	41775538	1763	1762	1763	1762	2
499	20240913	121100	41772013	1763	1763	1763	1763	1
500	20240913	121000	41770250	1764	1764	1764	1764	0
501	20240913	120900	41770250	1764	1764	1764	1764	1
502	20240913	120800	41768486	1764	1764	1764	1764	1
503	20240913	120700	41766722	1764	1764	1764	1764	1
504	20240913	120600	41764958	1764	1764	1764	1764	1
505	20240913	120500	41763194	1764	1764	1764	1764	1
506	20240913	120400	41761430	1764	1764	1764	1764	1
507	20240913	120300	41759666	1764	1763	1764	1763	501
508	20240913	120200	40875948	1763	1763	1763	1763	1
509	20240913	120100	40874185	1763	1763	1763	1763	1
510	20240913	120000	40872422	1763	1763	1763	1763	1
511	20240913	115900	40870659	1763	1763	1763	1763	1
512	20240913	115800	40868896	1763	1763	1763	1763	1
513	20240913	115700	40867133	1763	1755	1763	1753	295
514	20240913	115600	40349985	1763	1763	1763	1763	1
515	20240913	115500	40348222	1763	1763	1763	1763	0
516	20240913	115400	40348222	1763	1763	1763	1763	1
517	20240913	115300	40346459	1763	1763	1763	1763	1
518	20240913	115200	40344696	1763	1763	1763	1763	1
519	20240913	115100	40342933	1763	1763	1763	1763	1
520	20240913	115000	40341170	1763	1763	1763	1763	1
521	20240913	114900	40339407	1763	1763	1763	1763	1
522	20240913	114800	40337644	1763	1763	1763	1763	1
523	20240913	114700	40335881	1763	1763	1763	1763	1
524	20240913	114600	40334118	1763	1763	1763	1763	1
525	20240913	114500	40332355	1763	1763	1763	1763	1
526	20240913	114400	40330592	1763	1763	1763	1763	1
527	20240913	114300	40328829	1763	1763	1763	1763	1
528	20240913	114200	40327066	1763	1763	1763	1763	1
529	20240913	114100	40325303	1763	1763	1763	1763	1
530	20240913	114000	40323540	1763	1763	1763	1763	0
531	20240913	113900	40323540	1763	1763	1763	1763	1
532	20240913	113800	40321777	1763	1763	1763	1763	1
533	20240913	113700	40320014	1763	1763	1763	1763	1
534	20240913	113600	40318251	1763	1763	1763	1763	1
535	20240913	113500	40316488	1762	1762	1762	1762	1
536	20240913	113400	40314726	1761	1761	1761	1761	1
537	20240913	113300	40312965	1759	1753	1759	1753	174
538	20240913	113200	40007932	1753	1753	1753	1753	1
539	20240913	113100	40006179	1753	1753	1753	1753	2
540	20240913	113000	40002673	1752	1754	1754	1752	378
541	20240913	112900	39340039	1754	1754	1754	1754	34
542	20240913	112800	39280403	1754	1754	1754	1754	1
543	20240913	112700	39278649	1754	1754	1754	1754	1
544	20240913	112600	39276895	1754	1754	1754	1754	8
545	20240913	112500	39262863	1754	1754	1754	1754	1
546	20240913	112400	39261109	1754	1754	1754	1754	1
547	20240913	112300	39259355	1755	1753	1755	1751	1511
548	20240913	112200	36613439	1755	1755	1755	1755	1
549	20240913	112100	36611684	1755	1755	1755	1755	1
550	20240913	112000	36609929	1755	1754	1755	1754	28
551	20240913	111900	36560816	1756	1756	1756	1756	1
552	20240913	111800	36559060	1756	1756	1756	1756	31
553	20240913	111700	36504624	1756	1756	1756	1756	1
554	20240913	111600	36502868	1756	1756	1756	1756	2
555	20240913	111500	36499356	1756	1756	1756	1756	1
556	20240913	111400	36497600	1757	1757	1757	1757	1
557	20240913	111300	36495843	1757	1757	1757	1757	1
558	20240913	111200	36494086	1757	1757	1757	1757	1
559	20240913	111100	36492329	1757	1757	1757	1757	0
560	20240913	111000	36492329	1757	1757	1757	1757	1
561	20240913	110900	36490572	1758	1754	1758	1754	24
562	20240913	110800	36448472	1754	1754	1754	1754	377
563	20240913	110700	35787214	1758	1758	1758	1758	1
564	20240913	110600	35785456	1758	1758	1758	1758	1
565	20240913	110500	35783698	1759	1759	1759	1759	1
566	20240913	110400	35781939	1759	1759	1759	1759	1
567	20240913	110300	35780180	1760	1760	1760	1760	4
568	20240913	110200	35773140	1761	1761	1761	1761	1
569	20240913	110100	35771379	1761	1761	1761	1761	1
570	20240913	110000	35769618	1751	1761	1761	1751	502
571	20240913	105900	34889646	1763	1763	1763	1763	1
572	20240913	105800	34887883	1765	1765	1765	1765	1
573	20240913	105700	34886118	1766	1766	1766	1766	1
574	20240913	105600	34884352	1766	1766	1766	1766	0
575	20240913	105500	34884352	1766	1766	1766	1766	1
576	20240913	105400	34882586	1766	1766	1766	1766	1
577	20240913	105300	34880820	1767	1767	1767	1767	1
578	20240913	105200	34879053	1762	1762	1762	1762	25
579	20240913	105100	34835003	1762	1762	1762	1762	1
580	20240913	105000	34833241	1762	1762	1762	1762	1
581	20240913	104900	34831479	1762	1762	1762	1762	1
582	20240913	104800	34829717	1762	1762	1762	1762	101
583	20240913	104700	34651755	1751	1762	1762	1751	547
584	20240913	104600	33693408	1762	1753	1762	1753	2
585	20240913	104500	33689893	1763	1763	1763	1763	1
586	20240913	104400	33688130	1763	1763	1763	1763	1
587	20240913	104300	33686367	1763	1760	1763	1753	1349
588	20240913	104200	31320407	1765	1765	1765	1765	0
589	20240913	104100	31320407	1765	1765	1765	1765	1
590	20240913	104000	31318642	1764	1764	1764	1764	1
591	20240913	103900	31316878	1771	1760	1771	1760	740
592	20240913	103800	30014467	1760	1760	1760	1760	3
593	20240913	103700	30009187	1760	1768	1768	1757	4680
594	20240913	103600	21756999	1772	1772	1772	1772	2
595	20240913	103500	21753455	1772	1772	1772	1772	1
596	20240913	103400	21751683	1772	1772	1772	1772	1
597	20240913	103300	21749911	1772	1772	1772	1772	3
598	20240913	103200	21744595	1772	1772	1772	1772	1
599	20240913	103100	21742823	1772	1772	1772	1772	1
600	20240913	103000	21741051	1772	1772	1772	1772	1
601	20240913	102900	21739279	1772	1772	1772	1772	1
602	20240913	102800	21737507	1772	1772	1772	1772	3
603	20240913	102700	21732191	1772	1772	1772	1772	0
604	20240913	102600	21732191	1772	1768	1772	1768	456
605	20240913	102500	20925979	1768	1772	1772	1768	546
606	20240913	102400	19960647	1768	1769	1769	1768	751
607	20240913	102300	18632878	1769	1769	1769	1769	1
608	20240913	102200	18631109	1768	1772	1772	1768	253
609	20240913	102100	18183801	1772	1772	1772	1772	1
610	20240913	102000	18182029	1772	1772	1772	1772	301
611	20240913	101900	17648657	1768	1772	1772	1768	98
612	20240913	101800	17475389	1772	1770	1772	1770	3
613	20240913	101700	17470077	1772	1772	1772	1772	1
614	20240913	101600	17468305	1772	1772	1772	1772	1
615	20240913	101500	17466533	1772	1772	1772	1772	1
616	20240913	101400	17464761	1772	1772	1772	1772	1
617	20240913	101300	17462989	1769	1769	1769	1769	2
618	20240913	101200	17459451	1772	1769	1772	1769	260
619	20240913	101100	16998862	1772	1772	1772	1772	1
620	20240913	101000	16997090	1772	1772	1772	1772	1
621	20240913	100900	16995318	1772	1772	1772	1772	1
622	20240913	100800	16993546	1772	1772	1772	1772	1
623	20240913	100700	16991774	1772	1772	1772	1772	1
624	20240913	100600	16990002	1772	1772	1772	1772	1
625	20240913	100500	16988230	1772	1768	1772	1768	2
626	20240913	100400	16984690	1772	1772	1772	1772	1
627	20240913	100300	16982918	1772	1770	1772	1770	3
628	20240913	100200	16977606	1773	1773	1773	1773	1
629	20240913	100100	16975833	1773	1773	1773	1771	45
630	20240913	100000	16896134	1771	1771	1771	1771	104
631	20240913	095900	16711950	1771	1772	1772	1771	101
632	20240913	095800	16532979	1772	1772	1772	1772	0
633	20240913	095700	16532979	1772	1772	1772	1772	1
634	20240913	095600	16531207	1772	1772	1772	1772	1
635	20240913	095500	16529435	1772	1772	1772	1772	1
636	20240913	095400	16527663	1772	1762	1772	1762	1001
637	20240913	095300	14763891	1773	1768	1773	1761	526
638	20240913	095200	13837204	1768	1768	1768	1768	275
639	20240913	095100	13351004	1773	1773	1773	1773	1
640	20240913	095000	13349231	1773	1773	1773	1773	2
641	20240913	094900	13345685	1773	1773	1773	1773	1
642	20240913	094800	13343912	1773	1773	1773	1773	3
643	20240913	094700	13338593	1773	1773	1773	1773	1
644	20240913	094600	13336820	1773	1773	1773	1773	1
645	20240913	094500	13335047	1773	1773	1773	1773	1
646	20240913	094400	13333274	1773	1773	1773	1773	1
647	20240913	094300	13331501	1773	1773	1773	1773	2
648	20240913	094200	13327955	1773	1773	1773	1773	1
649	20240913	094100	13326182	1773	1773	1773	1773	2
650	20240913	094000	13322636	1773	1773	1773	1773	1
651	20240913	093900	13320863	1773	1773	1773	1773	2
652	20240913	093800	13317317	1773	1773	1773	1773	1
653	20240913	093700	13315544	1768	1773	1773	1768	12
654	20240913	093600	13294323	1773	1773	1773	1773	1
655	20240913	093500	13292550	1773	1773	1773	1773	1
656	20240913	093400	13290777	1773	1773	1773	1773	2
657	20240913	093300	13287231	1773	1773	1773	1773	3
658	20240913	093200	13281912	1773	1773	1773	1773	1
659	20240913	093100	13280139	1773	1773	1773	1773	1
660	20240913	093000	13278366	1773	1772	1773	1772	4
661	20240913	092900	13271277	1773	1773	1773	1773	0
662	20240913	092800	13271277	1773	1773	1773	1773	18
663	20240913	092700	13239363	1773	1773	1773	1773	1
664	20240913	092600	13237590	1773	1773	1773	1773	1
665	20240913	092500	13235817	1773	1773	1773	1773	1
666	20240913	092400	13234044	1773	1773	1773	1773	1
667	20240913	092300	13232271	1773	1773	1773	1773	3
668	20240913	092200	13226952	1773	1773	1773	1773	1
669	20240913	092100	13225179	1773	1773	1773	1773	1
670	20240913	092000	13223406	1773	1773	1773	1773	1
671	20240913	091900	13221633	1772	1773	1773	1772	2
672	20240913	091800	13218088	1773	1773	1773	1773	3
673	20240913	091700	13212769	1773	1773	1773	1773	1
674	20240913	091600	13210996	1773	1773	1773	1773	1
675	20240913	091500	13209223	1773	1760	1773	1760	61
676	20240913	091400	13101330	1760	1760	1760	1760	191
677	20240913	091300	12765170	1772	1760	1772	1760	400
678	20240913	091200	12061158	1772	1772	1772	1772	1
679	20240913	091100	12059386	1772	1772	1772	1772	913
680	20240913	091000	10441550	1772	1773	1773	1772	1833
681	20240913	090900	7193273	1782	1782	1782	1782	1
682	20240913	090800	7191491	1782	1789	1789	1782	528
683	20240913	090700	6250576	1788	1788	1788	1788	1
684	20240913	090600	6248788	1789	1789	1789	1789	1
685	20240913	090500	6246999	1789	1789	1789	1789	1
686	20240913	090400	6245210	1789	1789	1789	1789	1
687	20240913	090300	6243421	1789	1789	1789	1789	996
688	20240913	090200	4461577	1788	1782	1788	1782	18
689	20240913	090100	4429489	1788	1788	1788	1788	56
690	20240913	090000	4329361	1788	1789	1789	1788	2420