KissMeData/046390/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192600	48951018	1327	1327	1327	1327	7316
3	20240911	192500	48951018	1327	1327	1327	1327	0
4	20240911	192400	48951018	1327	1327	1327	1327	0
5	20240911	192300	48951018	1327	1327	1327	1327	0
6	20240911	192200	48951018	1327	1327	1327	1327	0
7	20240911	192100	48951018	1327	1327	1327	1327	0
8	20240911	192000	48951018	1327	1327	1327	1327	0
9	20240911	191900	48951018	1327	1327	1327	1327	0
10	20240911	191800	48951018	1327	1327	1327	1327	0
11	20240911	191700	48951018	1327	1327	1327	1327	0
12	20240911	191600	48951018	1327	1327	1327	1327	0
13	20240911	191500	48951018	1327	1327	1327	1327	0
14	20240911	191400	48951018	1327	1327	1327	1327	0
15	20240911	191300	48951018	1327	1327	1327	1327	0
16	20240911	191200	48951018	1327	1327	1327	1327	0
17	20240911	191100	48951018	1327	1327	1327	1327	0
18	20240911	191000	48951018	1327	1327	1327	1327	0
19	20240911	190900	48951018	1327	1327	1327	1327	0
20	20240911	190800	48951018	1327	1327	1327	1327	0
21	20240911	190700	48951018	1327	1327	1327	1327	0
22	20240911	190600	48951018	1327	1327	1327	1327	0
23	20240911	190500	48951018	1327	1327	1327	1327	0
24	20240911	190400	48951018	1327	1327	1327	1327	0
25	20240911	190300	48951018	1327	1327	1327	1327	0
26	20240911	190200	48951018	1327	1327	1327	1327	0
27	20240911	190100	48951018	1327	1327	1327	1327	0
28	20240911	190000	48951018	1327	1327	1327	1327	0
29	20240911	185900	48951018	1327	1327	1327	1327	0
30	20240911	185800	48951018	1327	1327	1327	1327	0
31	20240911	185700	48951018	1327	1327	1327	1327	0
32	20240911	185600	48951018	1327	1327	1327	1327	7316
33	20240911	185500	48951018	1327	1327	1327	1327	0
34	20240911	185400	48951018	1327	1327	1327	1327	0
35	20240911	185300	48951018	1327	1327	1327	1327	0
36	20240911	185200	48951018	1327	1327	1327	1327	0
37	20240911	185100	48951018	1327	1327	1327	1327	0
38	20240911	185000	48951018	1327	1327	1327	1327	0
39	20240911	184900	48951018	1327	1327	1327	1327	0
40	20240911	184800	48951018	1327	1327	1327	1327	0
41	20240911	184700	48951018	1327	1327	1327	1327	0
42	20240911	184600	48951018	1327	1327	1327	1327	0
43	20240911	184500	48951018	1327	1327	1327	1327	0
44	20240911	184400	48951018	1327	1327	1327	1327	0
45	20240911	184300	48951018	1327	1327	1327	1327	0
46	20240911	184200	48951018	1327	1327	1327	1327	0
47	20240911	184100	48951018	1327	1327	1327	1327	0
48	20240911	184000	48951018	1327	1327	1327	1327	0
49	20240911	183900	48951018	1327	1327	1327	1327	0
50	20240911	183800	48951018	1327	1327	1327	1327	0
51	20240911	183700	48951018	1327	1327	1327	1327	0
52	20240911	183600	48951018	1327	1327	1327	1327	0
53	20240911	183500	48951018	1327	1327	1327	1327	0
54	20240911	183400	48951018	1327	1327	1327	1327	0
55	20240911	183300	48951018	1327	1327	1327	1327	0
56	20240911	183200	48951018	1327	1327	1327	1327	0
57	20240911	183100	48951018	1327	1327	1327	1327	0
58	20240911	183000	48951018	1327	1327	1327	1327	0
59	20240911	182900	48951018	1327	1327	1327	1327	0
60	20240911	182800	48951018	1327	1327	1327	1327	0
61	20240911	182700	48951018	1327	1327	1327	1327	0
62	20240911	182600	48951018	1327	1327	1327	1327	7316
63	20240911	182500	48951018	1327	1327	1327	1327	0
64	20240911	182400	48951018	1327	1327	1327	1327	0
65	20240911	182300	48951018	1327	1327	1327	1327	0
66	20240911	182200	48951018	1327	1327	1327	1327	0
67	20240911	182100	48951018	1327	1327	1327	1327	0
68	20240911	182000	48951018	1327	1327	1327	1327	0
69	20240911	181900	48951018	1327	1327	1327	1327	0
70	20240911	181800	48951018	1327	1327	1327	1327	0
71	20240911	181700	48951018	1327	1327	1327	1327	0
72	20240911	181600	48951018	1327	1327	1327	1327	0
73	20240911	181500	48951018	1327	1327	1327	1327	0
74	20240911	181400	48951018	1327	1327	1327	1327	0
75	20240911	181300	48951018	1327	1327	1327	1327	0
76	20240911	181200	48951018	1327	1327	1327	1327	0
77	20240911	181100	48951018	1327	1327	1327	1327	0
78	20240911	181000	48951018	1327	1327	1327	1327	0
79	20240911	180900	48951018	1327	1327	1327	1327	0
80	20240911	180800	48951018	1327	1327	1327	1327	0
81	20240911	180700	48951018	1327	1327	1327	1327	0
82	20240911	180600	48951018	1327	1327	1327	1327	0
83	20240911	180500	48951018	1327	1327	1327	1327	0
84	20240911	180400	48951018	1327	1327	1327	1327	0
85	20240911	180300	48951018	1327	1327	1327	1327	0
86	20240911	180200	48951018	1327	1327	1327	1327	0
87	20240911	180100	48951018	1327	1327	1327	1327	0
88	20240911	180000	48951018	1327	1327	1327	1327	0
89	20240911	175900	48951018	1327	1327	1327	1327	0
90	20240911	175800	48951018	1327	1327	1327	1327	0
91	20240911	175700	48951018	1327	1327	1327	1327	0
92	20240911	175600	48951018	1327	1327	1327	1327	7316
93	20240911	175500	48951018	1327	1327	1327	1327	0
94	20240911	175400	48951018	1327	1327	1327	1327	0
95	20240911	175300	48951018	1327	1327	1327	1327	0
96	20240911	175200	48951018	1327	1327	1327	1327	0
97	20240911	175100	48951018	1327	1327	1327	1327	0
98	20240911	175000	48951018	1327	1327	1327	1327	0
99	20240911	174900	48951018	1327	1327	1327	1327	0
100	20240911	174800	48951018	1327	1327	1327	1327	0
101	20240911	174700	48951018	1327	1327	1327	1327	0
102	20240911	174600	48951018	1327	1327	1327	1327	0
103	20240911	174500	48951018	1327	1327	1327	1327	0
104	20240911	174400	48951018	1327	1327	1327	1327	0
105	20240911	174300	48951018	1327	1327	1327	1327	0
106	20240911	174200	48951018	1327	1327	1327	1327	0
107	20240911	174100	48951018	1327	1327	1327	1327	0
108	20240911	174000	48951018	1327	1327	1327	1327	0
109	20240911	173900	48951018	1327	1327	1327	1327	0
110	20240911	173800	48951018	1327	1327	1327	1327	0
111	20240911	173700	48951018	1327	1327	1327	1327	0
112	20240911	173600	48951018	1327	1327	1327	1327	0
113	20240911	173500	48951018	1327	1327	1327	1327	0
114	20240911	173400	48951018	1327	1327	1327	1327	0
115	20240911	173300	48951018	1327	1327	1327	1327	0
116	20240911	173200	48951018	1327	1327	1327	1327	0
117	20240911	173100	48951018	1327	1327	1327	1327	0
118	20240911	173000	48951018	1327	1327	1327	1327	0
119	20240911	172900	48951018	1327	1327	1327	1327	0
120	20240911	172800	48951018	1327	1327	1327	1327	0
121	20240911	172700	48951018	1327	1327	1327	1327	0
122	20240911	172600	48951018	1327	1327	1327	1327	7316
123	20240911	172500	48951018	1327	1327	1327	1327	0
124	20240911	172400	48951018	1327	1327	1327	1327	0
125	20240911	172300	48951018	1327	1327	1327	1327	0
126	20240911	172200	48951018	1327	1327	1327	1327	0
127	20240911	172100	48951018	1327	1327	1327	1327	0
128	20240911	172000	48951018	1327	1327	1327	1327	0
129	20240911	171900	48951018	1327	1327	1327	1327	0
130	20240911	171800	48951018	1327	1327	1327	1327	0
131	20240911	171700	48951018	1327	1327	1327	1327	0
132	20240911	171600	48951018	1327	1327	1327	1327	0
133	20240911	171500	48951018	1327	1327	1327	1327	0
134	20240911	171400	48951018	1327	1327	1327	1327	0
135	20240911	171300	48951018	1327	1327	1327	1327	0
136	20240911	171200	48951018	1327	1327	1327	1327	0
137	20240911	171100	48951018	1327	1327	1327	1327	0
138	20240911	171000	48951018	1327	1327	1327	1327	0
139	20240911	170900	48951018	1327	1327	1327	1327	0
140	20240911	170800	48951018	1327	1327	1327	1327	0
141	20240911	170700	48951018	1327	1327	1327	1327	0
142	20240911	170600	48951018	1327	1327	1327	1327	0
143	20240911	170500	48951018	1327	1327	1327	1327	0
144	20240911	170400	48951018	1327	1327	1327	1327	0
145	20240911	170300	48951018	1327	1327	1327	1327	0
146	20240911	170200	48951018	1327	1327	1327	1327	0
147	20240911	170100	48951018	1327	1327	1327	1327	0
148	20240911	170000	48951018	1327	1327	1327	1327	0
149	20240911	165900	48951018	1327	1327	1327	1327	0
150	20240911	165800	48951018	1327	1327	1327	1327	0
151	20240911	165700	48951018	1327	1327	1327	1327	0
152	20240911	165600	48951018	1327	1327	1327	1327	7316
153	20240911	165500	48951018	1327	1327	1327	1327	0
154	20240911	165400	48951018	1327	1327	1327	1327	0
155	20240911	165300	48951018	1327	1327	1327	1327	0
156	20240911	165200	48951018	1327	1327	1327	1327	0
157	20240911	165100	48951018	1327	1327	1327	1327	0
158	20240911	165000	48951018	1327	1327	1327	1327	0
159	20240911	164900	48951018	1327	1327	1327	1327	0
160	20240911	164800	48951018	1327	1327	1327	1327	0
161	20240911	164700	48951018	1327	1327	1327	1327	0
162	20240911	164600	48951018	1327	1327	1327	1327	0
163	20240911	164500	48951018	1327	1327	1327	1327	0
164	20240911	164400	48951018	1327	1327	1327	1327	0
165	20240911	164300	48951018	1327	1327	1327	1327	0
166	20240911	164200	48951018	1327	1327	1327	1327	0
167	20240911	164100	48951018	1327	1327	1327	1327	0
168	20240911	164000	48951018	1327	1327	1327	1327	0
169	20240911	163900	48951018	1327	1327	1327	1327	0
170	20240911	163800	48951018	1327	1327	1327	1327	0
171	20240911	163700	48951018	1327	1327	1327	1327	0
172	20240911	163600	48951018	1327	1327	1327	1327	0
173	20240911	163500	48951018	1327	1327	1327	1327	0
174	20240911	163400	48951018	1327	1327	1327	1327	0
175	20240911	163300	48951018	1327	1327	1327	1327	0
176	20240911	163200	48951018	1327	1327	1327	1327	0
177	20240911	163100	48951018	1327	1327	1327	1327	0
178	20240911	163000	48951018	1327	1327	1327	1327	0
179	20240911	162900	48951018	1327	1327	1327	1327	0
180	20240911	162800	48951018	1327	1327	1327	1327	0
181	20240911	162700	48951018	1327	1327	1327	1327	0
182	20240911	162600	48951018	1327	1327	1327	1327	7316
183	20240911	162500	48951018	1327	1327	1327	1327	0
184	20240911	162400	48951018	1327	1327	1327	1327	0
185	20240911	162300	48951018	1327	1327	1327	1327	0
186	20240911	162200	48951018	1327	1327	1327	1327	0
187	20240911	162100	48951018	1327	1327	1327	1327	0
188	20240911	162000	48951018	1327	1327	1327	1327	0
189	20240911	161900	48951018	1327	1327	1327	1327	0
190	20240911	161800	48951018	1327	1327	1327	1327	0
191	20240911	161700	48951018	1327	1327	1327	1327	0
192	20240911	161600	48951018	1327	1327	1327	1327	0
193	20240911	161500	48951018	1327	1327	1327	1327	0
194	20240911	161400	48951018	1327	1327	1327	1327	0
195	20240911	161300	48951018	1327	1327	1327	1327	0
196	20240911	161200	48951018	1327	1327	1327	1327	0
197	20240911	161100	48951018	1327	1327	1327	1327	0
198	20240911	161000	48951018	1327	1327	1327	1327	0
199	20240911	160900	48951018	1327	1327	1327	1327	0
200	20240911	160800	48951018	1327	1327	1327	1327	0
201	20240911	160700	48951018	1327	1327	1327	1327	0
202	20240911	160600	48951018	1327	1327	1327	1327	0
203	20240911	160500	48951018	1327	1327	1327	1327	0
204	20240911	160400	48951018	1327	1327	1327	1327	0
205	20240911	160300	48951018	1327	1327	1327	1327	0
206	20240911	160200	48951018	1327	1327	1327	1327	0
207	20240911	160100	48951018	1327	1327	1327	1327	0
208	20240911	160000	48951018	1327	1327	1327	1327	0
209	20240911	155900	48951018	1327	1327	1327	1327	0
210	20240911	155800	48951018	1327	1327	1327	1327	0
211	20240911	155700	48951018	1327	1327	1327	1327	0
212	20240911	155600	48951018	1327	1327	1327	1327	7316
213	20240911	155500	48951018	1327	1327	1327	1327	0
214	20240911	155400	48951018	1327	1327	1327	1327	0
215	20240911	155300	48951018	1327	1327	1327	1327	0
216	20240911	155200	48951018	1327	1327	1327	1327	0
217	20240911	155100	48951018	1327	1327	1327	1327	0
218	20240911	155000	48951018	1327	1327	1327	1327	0
219	20240911	154900	48951018	1327	1327	1327	1327	0
220	20240911	154800	48951018	1327	1327	1327	1327	0
221	20240911	154700	48951018	1327	1327	1327	1327	0
222	20240911	154600	48951018	1327	1327	1327	1327	0
223	20240911	154500	48951018	1327	1327	1327	1327	0
224	20240911	154400	48951018	1327	1327	1327	1327	0
225	20240911	154300	48951018	1327	1327	1327	1327	0
226	20240911	154200	48951018	1327	1327	1327	1327	0
227	20240911	154100	48951018	1327	1327	1327	1327	0
228	20240911	154000	48951018	1327	1327	1327	1327	0
229	20240911	153900	48951018	1327	1327	1327	1327	0
230	20240911	153800	48951018	1327	1327	1327	1327	0
231	20240911	153700	48951018	1327	1327	1327	1327	0
232	20240911	153600	48951018	1327	1327	1327	1327	0
233	20240911	153500	48951018	1327	1327	1327	1327	0
234	20240911	153400	48951018	1327	1327	1327	1327	0
235	20240911	153300	48951018	1327	1327	1327	1327	0
236	20240911	153200	48951018	1327	1327	1327	1327	0
237	20240911	153100	48951018	1327	1327	1327	1327	0
238	20240911	153000	48951018	1327	1327	1327	1327	7316
239	20240911	152900	39242686	1333	1333	1333	1333	0
240	20240911	152800	39242686	1333	1333	1333	1333	0
241	20240911	152700	39242686	1333	1333	1333	1333	0
242	20240911	152600	39242686	1333	1333	1333	1333	0
243	20240911	152500	39242686	1333	1333	1333	1333	0
244	20240911	152400	39242686	1333	1333	1333	1333	0
245	20240911	152300	39242686	1333	1333	1333	1333	0
246	20240911	152200	39242686	1333	1333	1333	1333	0
247	20240911	152100	39242686	1333	1333	1333	1333	0
248	20240911	152000	39242686	1333	1333	1333	1333	0
249	20240911	151900	39242686	1333	1333	1333	1333	0
250	20240911	151800	39242686	1333	1333	1333	1333	0
251	20240911	151700	39242686	1333	1333	1333	1333	0
252	20240911	151600	39242686	1333	1327	1334	1327	7
253	20240911	151500	39233384	1328	1328	1328	1328	1
254	20240911	151400	39232056	1334	1334	1334	1334	0
255	20240911	151300	39232056	1334	1334	1334	1334	0
256	20240911	151200	39232056	1334	1334	1334	1333	4
257	20240911	151100	39226721	1335	1333	1335	1333	7
258	20240911	151000	39217382	1333	1333	1333	1333	0
259	20240911	150900	39217382	1333	1333	1333	1333	0
260	20240911	150800	39217382	1333	1333	1335	1333	12
261	20240911	150700	39201378	1329	1332	1332	1329	136
262	20240911	150600	39020622	1326	1326	1326	1326	61
263	20240911	150500	38939736	1332	1332	1332	1332	0
264	20240911	150400	38939736	1332	1332	1332	1332	0
265	20240911	150300	38939736	1332	1332	1332	1332	0
266	20240911	150200	38939736	1332	1331	1332	1331	4
267	20240911	150100	38934410	1327	1327	1327	1327	0
268	20240911	150000	38934410	1327	1327	1327	1327	0
269	20240911	145900	38934410	1327	1327	1327	1327	2643
270	20240911	145800	35427149	1328	1329	1329	1328	357
271	20240911	145700	34952698	1338	1338	1338	1338	0
272	20240911	145600	34952698	1338	1338	1338	1338	0
273	20240911	145500	34952698	1338	1338	1338	1338	0
274	20240911	145400	34952698	1338	1338	1338	1338	0
275	20240911	145300	34952698	1338	1338	1338	1338	0
276	20240911	145200	34952698	1338	1338	1338	1338	0
277	20240911	145100	34952698	1338	1338	1338	1338	0
278	20240911	145000	34952698	1338	1338	1338	1338	0
279	20240911	144900	34952698	1338	1338	1338	1338	0
280	20240911	144800	34952698	1338	1338	1338	1338	0
281	20240911	144700	34952698	1338	1338	1338	1338	296
282	20240911	144600	34556650	1330	1333	1333	1330	4
283	20240911	144500	34551325	1339	1339	1340	1339	31
284	20240911	144400	34509815	1337	1337	1337	1337	64
285	20240911	144300	34424247	1334	1335	1335	1334	2
286	20240911	144200	34421578	1337	1337	1337	1337	0
287	20240911	144100	34421578	1337	1337	1337	1337	0
288	20240911	144000	34421578	1337	1337	1337	1337	0
289	20240911	143900	34421578	1337	1337	1337	1337	1
290	20240911	143800	34420241	1336	1336	1336	1336	0
291	20240911	143700	34420241	1336	1336	1336	1336	2
292	20240911	143600	34417569	1337	1332	1337	1332	102
293	20240911	143500	34281623	1334	1334	1334	1334	0
294	20240911	143400	34281623	1334	1334	1334	1334	0
295	20240911	143300	34281623	1334	1334	1334	1334	0
296	20240911	143200	34281623	1334	1334	1334	1334	0
297	20240911	143100	34281623	1334	1334	1334	1334	0
298	20240911	143000	34281623	1334	1330	1334	1330	13
299	20240911	142900	34264310	1332	1332	1332	1332	2
300	20240911	142800	34261646	1335	1333	1335	1333	3
301	20240911	142700	34257643	1334	1334	1334	1334	0
302	20240911	142600	34257643	1334	1334	1334	1334	1
303	20240911	142500	34256309	1335	1335	1335	1335	0
304	20240911	142400	34256309	1335	1335	1335	1335	0
305	20240911	142300	34256309	1335	1335	1335	1335	0
306	20240911	142200	34256309	1335	1336	1336	1335	2
307	20240911	142100	34253638	1337	1337	1337	1337	0
308	20240911	142000	34253638	1337	1337	1337	1337	0
309	20240911	141900	34253638	1337	1337	1337	1337	0
310	20240911	141800	34253638	1337	1337	1337	1337	0
311	20240911	141700	34253638	1337	1337	1337	1337	0
312	20240911	141600	34253638	1337	1337	1337	1337	0
313	20240911	141500	34253638	1337	1337	1337	1337	0
314	20240911	141400	34253638	1337	1337	1337	1337	0
315	20240911	141300	34253638	1337	1337	1337	1337	0
316	20240911	141200	34253638	1337	1337	1337	1337	0
317	20240911	141100	34253638	1337	1337	1337	1337	0
318	20240911	141000	34253638	1337	1337	1337	1337	0
319	20240911	140900	34253638	1337	1337	1337	1337	0
320	20240911	140800	34253638	1337	1337	1337	1337	0
321	20240911	140700	34253638	1337	1337	1337	1337	0
322	20240911	140600	34253638	1337	1337	1337	1337	0
323	20240911	140500	34253638	1337	1337	1337	1337	0
324	20240911	140400	34253638	1337	1337	1337	1337	0
325	20240911	140300	34253638	1337	1337	1337	1337	0
326	20240911	140200	34253638	1337	1337	1337	1337	0
327	20240911	140100	34253638	1337	1337	1337	1337	0
328	20240911	140000	34253638	1337	1337	1337	1337	0
329	20240911	135900	34253638	1337	1337	1337	1337	0
330	20240911	135800	34253638	1337	1337	1337	1337	0
331	20240911	135700	34253638	1337	1337	1337	1337	0
332	20240911	135600	34253638	1337	1337	1337	1337	0
333	20240911	135500	34253638	1337	1330	1337	1330	202
334	20240911	135400	33984964	1337	1337	1337	1337	0
335	20240911	135300	33984964	1337	1337	1337	1337	0
336	20240911	135200	33984964	1337	1331	1337	1331	5
337	20240911	135100	33978301	1330	1330	1330	1330	0
338	20240911	135000	33978301	1330	1334	1334	1330	398
339	20240911	134900	33448380	1334	1334	1334	1334	24
340	20240911	134800	33416364	1335	1335	1335	1335	0
341	20240911	134700	33416364	1335	1336	1336	1335	176
342	20240911	134600	33181349	1337	1337	1337	1337	38
343	20240911	134500	33130543	1337	1337	1337	1337	13
344	20240911	134400	33113162	1338	1338	1338	1338	1
345	20240911	134300	33111824	1340	1340	1340	1340	0
346	20240911	134200	33111824	1340	1340	1340	1340	0
347	20240911	134100	33111824	1340	1340	1340	1340	2
348	20240911	134000	33109144	1339	1339	1339	1339	0
349	20240911	133900	33109144	1339	1339	1339	1339	10
350	20240911	133800	33095754	1339	1339	1339	1339	20
351	20240911	133700	33068974	1339	1339	1339	1339	0
352	20240911	133600	33068974	1339	1339	1339	1339	0
353	20240911	133500	33068974	1339	1339	1339	1339	77
354	20240911	133400	32965871	1339	1339	1339	1339	0
355	20240911	133300	32965871	1339	1339	1339	1339	1
356	20240911	133200	32964532	1340	1340	1340	1340	0
357	20240911	133100	32964532	1340	1340	1340	1340	0
358	20240911	133000	32964532	1340	1340	1340	1340	145
359	20240911	132900	32770232	1340	1340	1340	1340	0
360	20240911	132800	32770232	1340	1340	1340	1340	0
361	20240911	132700	32770232	1340	1340	1340	1340	18
362	20240911	132600	32746112	1340	1340	1340	1340	0
363	20240911	132500	32746112	1340	1340	1340	1340	0
364	20240911	132400	32746112	1340	1340	1340	1340	1
365	20240911	132300	32744772	1337	1337	1337	1337	38
366	20240911	132200	32693966	1340	1340	1340	1340	1
367	20240911	132100	32692626	1340	1340	1340	1340	0
368	20240911	132000	32692626	1340	1340	1340	1340	0
369	20240911	131900	32692626	1340	1340	1340	1340	0
370	20240911	131800	32692626	1340	1340	1340	1340	0
371	20240911	131700	32692626	1340	1340	1340	1340	0
372	20240911	131600	32692626	1340	1340	1340	1340	6
373	20240911	131500	32684586	1340	1340	1340	1340	214
374	20240911	131400	32397826	1340	1339	1340	1339	436
375	20240911	131300	31814021	1338	1338	1338	1338	215
376	20240911	131200	31526351	1337	1337	1337	1337	0
377	20240911	131100	31526351	1337	1337	1337	1337	0
378	20240911	131000	31526351	1337	1337	1337	1337	0
379	20240911	130900	31526351	1337	1337	1337	1337	0
380	20240911	130800	31526351	1337	1338	1338	1337	70
381	20240911	130700	31432731	1339	1340	1340	1339	68
382	20240911	130600	31341641	1343	1343	1343	1343	190
383	20240911	130500	31086471	1343	1343	1343	1343	380
384	20240911	130400	30576131	1344	1344	1344	1344	4
385	20240911	130300	30570755	1343	1343	1343	1343	364
386	20240911	130200	30081903	1343	1343	1343	1343	10
387	20240911	130100	30068473	1335	1336	1336	1335	700
388	20240911	130000	29133943	1344	1344	1344	1344	0
389	20240911	125900	29133943	1344	1344	1344	1344	2
390	20240911	125800	29131255	1343	1343	1343	1343	208
391	20240911	125700	28851911	1343	1343	1343	1343	0
392	20240911	125600	28851911	1343	1343	1343	1343	0
393	20240911	125500	28851911	1343	1343	1343	1343	0
394	20240911	125400	28851911	1343	1342	1343	1342	5
395	20240911	125300	28845200	1334	1334	1334	1334	30
396	20240911	125200	28805180	1342	1342	1342	1342	0
397	20240911	125100	28805180	1342	1342	1342	1342	370
398	20240911	125000	28308640	1343	1343	1343	1343	0
399	20240911	124900	28308640	1343	1343	1343	1343	0
400	20240911	124800	28308640	1343	1343	1343	1343	0
401	20240911	124700	28308640	1343	1343	1343	1343	0
402	20240911	124600	28308640	1343	1335	1343	1335	30
403	20240911	124500	28268426	1339	1339	1339	1339	0
404	20240911	124400	28268426	1339	1339	1339	1339	0
405	20240911	124300	28268426	1339	1339	1339	1339	0
406	20240911	124200	28268426	1339	1339	1339	1339	0
407	20240911	124100	28268426	1339	1339	1339	1339	0
408	20240911	124000	28268426	1339	1339	1339	1339	0
409	20240911	123900	28268426	1339	1339	1339	1339	175
410	20240911	123800	28034101	1339	1339	1339	1339	0
411	20240911	123700	28034101	1339	1339	1339	1339	0
412	20240911	123600	28034101	1339	1339	1339	1339	0
413	20240911	123500	28034101	1339	1339	1339	1339	0
414	20240911	123400	28034101	1339	1339	1339	1339	13
415	20240911	123300	28016694	1340	1340	1340	1340	0
416	20240911	123200	28016694	1340	1340	1340	1340	0
417	20240911	123100	28016694	1340	1340	1340	1340	2
418	20240911	123000	28014014	1333	1341	1341	1333	87
419	20240911	122900	27897573	1341	1341	1341	1341	0
420	20240911	122800	27897573	1341	1341	1341	1341	0
421	20240911	122700	27897573	1341	1341	1341	1341	2
422	20240911	122600	27894891	1337	1337	1337	1337	14
423	20240911	122500	27876173	1341	1341	1341	1341	0
424	20240911	122400	27876173	1341	1336	1341	1336	4
425	20240911	122300	27870824	1334	1334	1334	1334	0
426	20240911	122200	27870824	1334	1334	1334	1334	6
427	20240911	122100	27862820	1341	1341	1341	1341	16
428	20240911	122000	27841364	1342	1342	1342	1342	0
429	20240911	121900	27841364	1342	1342	1342	1342	0
430	20240911	121800	27841364	1342	1342	1342	1342	2
431	20240911	121700	27838680	1333	1342	1342	1333	326
432	20240911	121600	27403790	1337	1337	1337	1337	0
433	20240911	121500	27403790	1337	1337	1337	1337	20
434	20240911	121400	27377050	1338	1339	1339	1338	40
435	20240911	121300	27323510	1341	1341	1341	1341	0
436	20240911	121200	27323510	1341	1341	1341	1341	0
437	20240911	121100	27323510	1341	1341	1341	1341	0
438	20240911	121000	27323510	1341	1341	1341	1341	0
439	20240911	120900	27323510	1341	1341	1341	1341	0
440	20240911	120800	27323510	1341	1341	1341	1341	0
441	20240911	120700	27323510	1341	1341	1341	1341	0
442	20240911	120600	27323510	1341	1341	1341	1341	0
443	20240911	120500	27323510	1341	1341	1341	1341	183
444	20240911	120400	27078107	1341	1341	1341	1341	0
445	20240911	120300	27078107	1341	1341	1341	1341	0
446	20240911	120200	27078107	1341	1341	1341	1341	0
447	20240911	120100	27078107	1341	1341	1341	1341	0
448	20240911	120000	27078107	1341	1341	1341	1341	4
449	20240911	115900	27072743	1334	1340	1340	1334	998
450	20240911	115800	25740296	1341	1341	1341	1341	30
451	20240911	115700	25700066	1342	1343	1343	1342	30
452	20240911	115600	25659796	1344	1344	1344	1344	314
453	20240911	115500	25237780	1344	1344	1344	1344	0
454	20240911	115400	25237780	1344	1344	1344	1344	0
455	20240911	115300	25237780	1344	1344	1344	1344	0
456	20240911	115200	25237780	1344	1344	1344	1344	0
457	20240911	115100	25237780	1344	1344	1344	1344	27
458	20240911	115000	25201492	1345	1345	1345	1345	0
459	20240911	114900	25201492	1345	1345	1345	1345	0
460	20240911	114800	25201492	1345	1345	1345	1345	0
461	20240911	114700	25201492	1345	1344	1345	1344	2
462	20240911	114600	25198803	1335	1335	1335	1335	1
463	20240911	114500	25197468	1345	1345	1345	1345	12
464	20240911	114400	25181328	1348	1348	1348	1348	0
465	20240911	114300	25181328	1348	1348	1348	1348	0
466	20240911	114200	25181328	1348	1348	1348	1348	0
467	20240911	114100	25181328	1348	1348	1348	1348	0
468	20240911	114000	25181328	1348	1348	1348	1348	0
469	20240911	113900	25181328	1348	1348	1348	1348	0
470	20240911	113800	25181328	1348	1348	1348	1348	11
471	20240911	113700	25166500	1348	1348	1348	1348	3
472	20240911	113600	25162456	1350	1350	1350	1350	0
473	20240911	113500	25162456	1350	1350	1350	1350	0
474	20240911	113400	25162456	1350	1350	1350	1350	0
475	20240911	113300	25162456	1350	1335	1350	1335	42
476	20240911	113200	25106371	1347	1347	1347	1347	0
477	20240911	113100	25106371	1347	1347	1347	1347	149
478	20240911	113000	24905668	1347	1347	1347	1347	0
479	20240911	112900	24905668	1347	1347	1347	1347	0
480	20240911	112800	24905668	1347	1347	1347	1347	0
481	20240911	112700	24905668	1347	1347	1347	1347	1
482	20240911	112600	24904321	1345	1345	1345	1345	320
483	20240911	112500	24473921	1345	1345	1345	1345	0
484	20240911	112400	24473921	1345	1344	1345	1344	78
485	20240911	112300	24369088	1344	1344	1344	1344	100
486	20240911	112200	24234688	1344	1344	1344	1344	0
487	20240911	112100	24234688	1344	1344	1344	1344	200
488	20240911	112000	23965888	1344	1344	1344	1344	200
489	20240911	111900	23697088	1344	1344	1344	1344	0
490	20240911	111800	23697088	1344	1344	1344	1344	0
491	20240911	111700	23697088	1344	1344	1344	1344	0
492	20240911	111600	23697088	1344	1344	1344	1344	0
493	20240911	111500	23697088	1344	1344	1344	1344	0
494	20240911	111400	23697088	1344	1344	1344	1344	0
495	20240911	111300	23697088	1344	1344	1344	1344	4
496	20240911	111200	23691712	1340	1340	1340	1340	0
497	20240911	111100	23691712	1340	1340	1340	1340	0
498	20240911	111000	23691712	1340	1340	1340	1340	1784
499	20240911	110900	21301152	1340	1340	1340	1340	0
500	20240911	110800	21301152	1340	1340	1340	1340	0
501	20240911	110700	21301152	1340	1340	1340	1340	1
502	20240911	110600	21299812	1333	1333	1333	1333	0
503	20240911	110500	21299812	1333	1333	1333	1333	0
504	20240911	110400	21299812	1333	1332	1333	1332	93
505	20240911	110300	21175844	1333	1333	1333	1332	4
506	20240911	110200	21170514	1332	1332	1332	1332	1
507	20240911	110100	21169182	1333	1333	1333	1332	5
508	20240911	110000	21162519	1332	1334	1334	1331	10
509	20240911	105900	21149194	1333	1333	1333	1333	3
510	20240911	105800	21145195	1339	1339	1339	1339	0
511	20240911	105700	21145195	1339	1339	1339	1339	4
512	20240911	105600	21139839	1340	1340	1340	1340	77
513	20240911	105500	21036659	1340	1340	1340	1340	0
514	20240911	105400	21036659	1340	1340	1340	1340	0
515	20240911	105300	21036659	1340	1340	1340	1340	0
516	20240911	105200	21036659	1340	1340	1340	1339	104
517	20240911	105100	20897300	1328	1328	1328	1328	1
518	20240911	105000	20895972	1328	1328	1328	1328	0
519	20240911	104900	20895972	1328	1328	1328	1328	0
520	20240911	104800	20895972	1328	1328	1328	1328	1
521	20240911	104700	20894644	1340	1340	1340	1340	1
522	20240911	104600	20893304	1328	1328	1328	1328	0
523	20240911	104500	20893304	1328	1328	1328	1328	1
524	20240911	104400	20891976	1345	1345	1345	1345	0
525	20240911	104300	20891976	1345	1345	1345	1345	0
526	20240911	104200	20891976	1345	1345	1345	1345	0
527	20240911	104100	20891976	1345	1345	1345	1345	2
528	20240911	104000	20889286	1328	1328	1328	1328	1
529	20240911	103900	20887958	1346	1346	1346	1346	0
530	20240911	103800	20887958	1346	1346	1346	1346	0
531	20240911	103700	20887958	1346	1346	1346	1346	0
532	20240911	103600	20887958	1346	1346	1346	1346	1
533	20240911	103500	20886612	1347	1347	1347	1347	0
534	20240911	103400	20886612	1347	1347	1347	1347	0
535	20240911	103300	20886612	1347	1322	1347	1322	5089
536	20240911	103200	14084319	1326	1326	1326	1326	0
537	20240911	103100	14084319	1326	1323	1326	1323	2
538	20240911	103000	14081670	1327	1327	1327	1327	0
539	20240911	102900	14081670	1327	1327	1327	1327	0
540	20240911	102800	14081670	1327	1327	1327	1327	0
541	20240911	102700	14081670	1327	1327	1327	1327	0
542	20240911	102600	14081670	1327	1327	1327	1327	0
543	20240911	102500	14081670	1327	1327	1327	1327	0
544	20240911	102400	14081670	1327	1327	1327	1327	0
545	20240911	102300	14081670	1327	1327	1327	1327	0
546	20240911	102200	14081670	1327	1326	1327	1322	181
547	20240911	102100	13842025	1327	1327	1327	1327	0
548	20240911	102000	13842025	1327	1327	1327	1327	2
549	20240911	101900	13839371	1328	1328	1328	1328	0
550	20240911	101800	13839371	1328	1328	1328	1328	139
551	20240911	101700	13654779	1328	1328	1328	1328	0
552	20240911	101600	13654779	1328	1328	1328	1328	0
553	20240911	101500	13654779	1328	1328	1328	1328	13
554	20240911	101400	13637515	1325	1325	1325	1325	0
555	20240911	101300	13637515	1325	1325	1325	1325	19
556	20240911	101200	13612340	1329	1329	1329	1329	0
557	20240911	101100	13612340	1329	1329	1329	1329	0
558	20240911	101000	13612340	1329	1329	1329	1329	0
559	20240911	100900	13612340	1329	1329	1329	1329	0
560	20240911	100800	13612340	1329	1329	1329	1329	0
561	20240911	100700	13612340	1329	1329	1329	1329	0
562	20240911	100600	13612340	1329	1329	1329	1329	0
563	20240911	100500	13612340	1329	1329	1329	1329	0
564	20240911	100400	13612340	1329	1329	1329	1329	0
565	20240911	100300	13612340	1329	1325	1329	1325	80
566	20240911	100200	13506325	1325	1325	1325	1325	0
567	20240911	100100	13506325	1325	1325	1325	1325	0
568	20240911	100000	13506325	1325	1325	1325	1325	0
569	20240911	095900	13506325	1325	1325	1325	1325	1
570	20240911	095800	13505000	1319	1319	1319	1319	0
571	20240911	095700	13505000	1319	1323	1323	1319	2096
572	20240911	095600	10738896	1330	1330	1330	1330	0
573	20240911	095500	10738896	1330	1330	1330	1330	0
574	20240911	095400	10738896	1330	1330	1330	1330	0
575	20240911	095300	10738896	1330	1330	1330	1330	0
576	20240911	095200	10738896	1330	1330	1330	1330	0
577	20240911	095100	10738896	1330	1330	1330	1330	0
578	20240911	095000	10738896	1330	1327	1330	1327	110
579	20240911	094900	10592909	1327	1327	1327	1327	0
580	20240911	094800	10592909	1327	1327	1327	1327	0
581	20240911	094700	10592909	1327	1327	1327	1327	0
582	20240911	094600	10592909	1327	1327	1327	1327	0
583	20240911	094500	10592909	1327	1327	1327	1327	0
584	20240911	094400	10592909	1327	1327	1327	1327	0
585	20240911	094300	10592909	1327	1327	1327	1327	0
586	20240911	094200	10592909	1327	1327	1327	1327	0
587	20240911	094100	10592909	1327	1327	1327	1327	44
588	20240911	094000	10534521	1327	1327	1327	1327	0
589	20240911	093900	10534521	1327	1328	1328	1327	19
590	20240911	093800	10509307	1328	1327	1328	1327	84
591	20240911	093700	10397838	1327	1327	1327	1327	1
592	20240911	093600	10396511	1327	1327	1327	1327	4
593	20240911	093500	10391203	1326	1326	1326	1326	2000
594	20240911	093400	7739203	1327	1327	1327	1327	3
595	20240911	093300	7735222	1327	1328	1328	1327	4
596	20240911	093200	7729913	1328	1328	1328	1328	1
597	20240911	093100	7728585	1328	1326	1328	1326	655
598	20240911	093000	6859545	1326	1326	1326	1326	0
599	20240911	092900	6859545	1326	1326	1326	1326	0
600	20240911	092800	6859545	1326	1326	1326	1326	2
601	20240911	092700	6856893	1326	1326	1326	1326	0
602	20240911	092600	6856893	1326	1326	1326	1326	0
603	20240911	092500	6856893	1326	1326	1326	1326	10
604	20240911	092400	6843633	1327	1328	1328	1327	21
605	20240911	092300	6815756	1328	1328	1328	1328	1
606	20240911	092200	6814428	1329	1329	1329	1329	301
607	20240911	092100	6414399	1329	1329	1329	1329	6
608	20240911	092000	6406425	1329	1329	1329	1329	1
609	20240911	091900	6405096	1329	1329	1329	1329	1
610	20240911	091800	6403767	1329	1329	1329	1329	1
611	20240911	091700	6402438	1329	1329	1329	1329	1
612	20240911	091600	6401109	1329	1329	1329	1329	2
613	20240911	091500	6398451	1318	1319	1319	1318	435
614	20240911	091400	5824890	1329	1320	1329	1320	65
615	20240911	091300	5739072	1320	1320	1320	1318	930
616	20240911	091200	4512731	1330	1330	1330	1320	502
617	20240911	091100	3850043	1330	1330	1330	1330	5
618	20240911	091000	3843393	1331	1331	1331	1331	1
619	20240911	090900	3842062	1330	1330	1330	1330	4
620	20240911	090800	3836742	1331	1331	1331	1331	1
621	20240911	090700	3835411	1331	1331	1331	1331	0
622	20240911	090600	3835411	1331	1331	1331	1331	2
623	20240911	090500	3832749	1331	1331	1331	1331	1
624	20240911	090400	3831418	1320	1320	1320	1320	0
625	20240911	090300	3831418	1320	1333	1333	1320	501
626	20240911	090200	3170085	1320	1333	1333	1320	502
627	20240911	090100	2507419	1319	1319	1319	1319	0
628	20240911	090000	2507419	1319	1319	1319	1319	1901