KissMeData/004270/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184100	42420925	1342	1342	1342	1342	2503
3	20240913	184000	42420925	1342	1342	1342	1342	0
4	20240913	183900	42420925	1342	1342	1342	1342	0
5	20240913	183800	42420925	1342	1342	1342	1342	0
6	20240913	183700	42420925	1342	1342	1342	1342	0
7	20240913	183600	42420925	1342	1342	1342	1342	0
8	20240913	183500	42420925	1342	1342	1342	1342	0
9	20240913	183400	42420925	1342	1342	1342	1342	0
10	20240913	183300	42420925	1342	1342	1342	1342	0
11	20240913	183200	42420925	1342	1342	1342	1342	0
12	20240913	183100	42420925	1342	1342	1342	1342	0
13	20240913	183000	42420925	1342	1342	1342	1342	0
14	20240913	182900	42420925	1342	1342	1342	1342	0
15	20240913	182800	42420925	1342	1342	1342	1342	0
16	20240913	182700	42420925	1342	1342	1342	1342	0
17	20240913	182600	42420925	1342	1342	1342	1342	0
18	20240913	182500	42420925	1342	1342	1342	1342	0
19	20240913	182400	42420925	1342	1342	1342	1342	0
20	20240913	182300	42420925	1342	1342	1342	1342	0
21	20240913	182200	42420925	1342	1342	1342	1342	0
22	20240913	182100	42420925	1342	1342	1342	1342	0
23	20240913	182000	42420925	1342	1342	1342	1342	0
24	20240913	181900	42420925	1342	1342	1342	1342	0
25	20240913	181800	42420925	1342	1342	1342	1342	0
26	20240913	181700	42420925	1342	1342	1342	1342	0
27	20240913	181600	42420925	1342	1342	1342	1342	0
28	20240913	181500	42420925	1342	1342	1342	1342	0
29	20240913	181400	42420925	1342	1342	1342	1342	0
30	20240913	181300	42420925	1342	1342	1342	1342	0
31	20240913	181200	42420925	1342	1342	1342	1342	0
32	20240913	181100	42420925	1342	1342	1342	1342	2503
33	20240913	181000	42420925	1342	1342	1342	1342	0
34	20240913	180900	42420925	1342	1342	1342	1342	0
35	20240913	180800	42420925	1342	1342	1342	1342	0
36	20240913	180700	42420925	1342	1342	1342	1342	0
37	20240913	180600	42420925	1342	1342	1342	1342	0
38	20240913	180500	42420925	1342	1342	1342	1342	0
39	20240913	180400	42420925	1342	1342	1342	1342	0
40	20240913	180300	42420925	1342	1342	1342	1342	0
41	20240913	180200	42420925	1342	1342	1342	1342	0
42	20240913	180100	42420925	1342	1342	1342	1342	0
43	20240913	180000	42420925	1342	1342	1342	1342	0
44	20240913	175900	42420925	1342	1342	1342	1342	0
45	20240913	175800	42420925	1342	1342	1342	1342	0
46	20240913	175700	42420925	1342	1342	1342	1342	0
47	20240913	175600	42420925	1342	1342	1342	1342	0
48	20240913	175500	42420925	1342	1342	1342	1342	0
49	20240913	175400	42420925	1342	1342	1342	1342	0
50	20240913	175300	42420925	1342	1342	1342	1342	0
51	20240913	175200	42420925	1342	1342	1342	1342	0
52	20240913	175100	42420925	1342	1342	1342	1342	0
53	20240913	175000	42420925	1342	1342	1342	1342	0
54	20240913	174900	42420925	1342	1342	1342	1342	0
55	20240913	174800	42420925	1342	1342	1342	1342	0
56	20240913	174700	42420925	1342	1342	1342	1342	0
57	20240913	174600	42420925	1342	1342	1342	1342	0
58	20240913	174500	42420925	1342	1342	1342	1342	0
59	20240913	174400	42420925	1342	1342	1342	1342	0
60	20240913	174300	42420925	1342	1342	1342	1342	0
61	20240913	174200	42420925	1342	1342	1342	1342	0
62	20240913	174100	42420925	1342	1342	1342	1342	2503
63	20240913	174000	42420925	1342	1342	1342	1342	0
64	20240913	173900	42420925	1342	1342	1342	1342	0
65	20240913	173800	42420925	1342	1342	1342	1342	0
66	20240913	173700	42420925	1342	1342	1342	1342	0
67	20240913	173600	42420925	1342	1342	1342	1342	0
68	20240913	173500	42420925	1342	1342	1342	1342	0
69	20240913	173400	42420925	1342	1342	1342	1342	0
70	20240913	173300	42420925	1342	1342	1342	1342	0
71	20240913	173200	42420925	1342	1342	1342	1342	0
72	20240913	173100	42420925	1342	1342	1342	1342	0
73	20240913	173000	42420925	1342	1342	1342	1342	0
74	20240913	172900	42420925	1342	1342	1342	1342	0
75	20240913	172800	42420925	1342	1342	1342	1342	0
76	20240913	172700	42420925	1342	1342	1342	1342	0
77	20240913	172600	42420925	1342	1342	1342	1342	0
78	20240913	172500	42420925	1342	1342	1342	1342	0
79	20240913	172400	42420925	1342	1342	1342	1342	0
80	20240913	172300	42420925	1342	1342	1342	1342	0
81	20240913	172200	42420925	1342	1342	1342	1342	0
82	20240913	172100	42420925	1342	1342	1342	1342	0
83	20240913	172000	42420925	1342	1342	1342	1342	0
84	20240913	171900	42420925	1342	1342	1342	1342	0
85	20240913	171800	42420925	1342	1342	1342	1342	0
86	20240913	171700	42420925	1342	1342	1342	1342	0
87	20240913	171600	42420925	1342	1342	1342	1342	0
88	20240913	171500	42420925	1342	1342	1342	1342	0
89	20240913	171400	42420925	1342	1342	1342	1342	0
90	20240913	171300	42420925	1342	1342	1342	1342	0
91	20240913	171200	42420925	1342	1342	1342	1342	0
92	20240913	171100	42420925	1342	1342	1342	1342	2503
93	20240913	171000	42420925	1342	1342	1342	1342	0
94	20240913	170900	42420925	1342	1342	1342	1342	0
95	20240913	170800	42420925	1342	1342	1342	1342	0
96	20240913	170700	42420925	1342	1342	1342	1342	0
97	20240913	170600	42420925	1342	1342	1342	1342	0
98	20240913	170500	42420925	1342	1342	1342	1342	0
99	20240913	170400	42420925	1342	1342	1342	1342	0
100	20240913	170300	42420925	1342	1342	1342	1342	0
101	20240913	170200	42420925	1342	1342	1342	1342	0
102	20240913	170100	42420925	1342	1342	1342	1342	0
103	20240913	170000	42420925	1342	1342	1342	1342	0
104	20240913	165900	42420925	1342	1342	1342	1342	0
105	20240913	165800	42420925	1342	1342	1342	1342	0
106	20240913	165700	42420925	1342	1342	1342	1342	0
107	20240913	165600	42420925	1342	1342	1342	1342	0
108	20240913	165500	42420925	1342	1342	1342	1342	0
109	20240913	165400	42420925	1342	1342	1342	1342	0
110	20240913	165300	42420925	1342	1342	1342	1342	0
111	20240913	165200	42420925	1342	1342	1342	1342	0
112	20240913	165100	42420925	1342	1342	1342	1342	0
113	20240913	165000	42420925	1342	1342	1342	1342	0
114	20240913	164900	42420925	1342	1342	1342	1342	0
115	20240913	164800	42420925	1342	1342	1342	1342	0
116	20240913	164700	42420925	1342	1342	1342	1342	0
117	20240913	164600	42420925	1342	1342	1342	1342	0
118	20240913	164500	42420925	1342	1342	1342	1342	0
119	20240913	164400	42420925	1342	1342	1342	1342	0
120	20240913	164300	42420925	1342	1342	1342	1342	0
121	20240913	164200	42420925	1342	1342	1342	1342	0
122	20240913	164100	42420925	1342	1342	1342	1342	2503
123	20240913	164000	42420925	1342	1342	1342	1342	0
124	20240913	163900	42420925	1342	1342	1342	1342	0
125	20240913	163800	42420925	1342	1342	1342	1342	0
126	20240913	163700	42420925	1342	1342	1342	1342	0
127	20240913	163600	42420925	1342	1342	1342	1342	0
128	20240913	163500	42420925	1342	1342	1342	1342	0
129	20240913	163400	42420925	1342	1342	1342	1342	0
130	20240913	163300	42420925	1342	1342	1342	1342	0
131	20240913	163200	42420925	1342	1342	1342	1342	0
132	20240913	163100	42420925	1342	1342	1342	1342	0
133	20240913	163000	42420925	1342	1342	1342	1342	0
134	20240913	162900	42420925	1342	1342	1342	1342	0
135	20240913	162800	42420925	1342	1342	1342	1342	0
136	20240913	162700	42420925	1342	1342	1342	1342	0
137	20240913	162600	42420925	1342	1342	1342	1342	0
138	20240913	162500	42420925	1342	1342	1342	1342	0
139	20240913	162400	42420925	1342	1342	1342	1342	0
140	20240913	162300	42420925	1342	1342	1342	1342	0
141	20240913	162200	42420925	1342	1342	1342	1342	0
142	20240913	162100	42420925	1342	1342	1342	1342	0
143	20240913	162000	42420925	1342	1342	1342	1342	0
144	20240913	161900	42420925	1342	1342	1342	1342	0
145	20240913	161800	42420925	1342	1342	1342	1342	0
146	20240913	161700	42420925	1342	1342	1342	1342	0
147	20240913	161600	42420925	1342	1342	1342	1342	0
148	20240913	161500	42420925	1342	1342	1342	1342	0
149	20240913	161400	42420925	1342	1342	1342	1342	0
150	20240913	161300	42420925	1342	1342	1342	1342	0
151	20240913	161200	42420925	1342	1342	1342	1342	0
152	20240913	161100	42420925	1342	1342	1342	1342	2503
153	20240913	161000	42420925	1342	1342	1342	1342	0
154	20240913	160900	42420925	1342	1342	1342	1342	0
155	20240913	160800	42420925	1342	1342	1342	1342	0
156	20240913	160700	42420925	1342	1342	1342	1342	0
157	20240913	160600	42420925	1342	1342	1342	1342	0
158	20240913	160500	42420925	1342	1342	1342	1342	0
159	20240913	160400	42420925	1342	1342	1342	1342	0
160	20240913	160300	42420925	1342	1342	1342	1342	0
161	20240913	160200	42420925	1342	1342	1342	1342	0
162	20240913	160100	42420925	1342	1342	1342	1342	0
163	20240913	160000	42420925	1342	1342	1342	1342	0
164	20240913	155900	42420925	1342	1342	1342	1342	0
165	20240913	155800	42420925	1342	1342	1342	1342	0
166	20240913	155700	42420925	1342	1342	1342	1342	0
167	20240913	155600	42420925	1342	1342	1342	1342	0
168	20240913	155500	42420925	1342	1342	1342	1342	0
169	20240913	155400	42420925	1342	1342	1342	1342	0
170	20240913	155300	42420925	1342	1342	1342	1342	0
171	20240913	155200	42420925	1342	1342	1342	1342	0
172	20240913	155100	42420925	1342	1342	1342	1342	0
173	20240913	155000	42420925	1342	1342	1342	1342	0
174	20240913	154900	42420925	1342	1342	1342	1342	0
175	20240913	154800	42420925	1342	1342	1342	1342	0
176	20240913	154700	42420925	1342	1342	1342	1342	0
177	20240913	154600	42420925	1342	1342	1342	1342	0
178	20240913	154500	42420925	1342	1342	1342	1342	0
179	20240913	154400	42420925	1342	1342	1342	1342	0
180	20240913	154300	42420925	1342	1342	1342	1342	0
181	20240913	154200	42420925	1342	1342	1342	1342	0
182	20240913	154100	42420925	1342	1342	1342	1342	2503
183	20240913	154000	42420925	1342	1342	1342	1342	0
184	20240913	153900	42420925	1342	1342	1342	1342	0
185	20240913	153800	42420925	1342	1342	1342	1342	0
186	20240913	153700	42420925	1342	1342	1342	1342	0
187	20240913	153600	42420925	1342	1342	1342	1342	0
188	20240913	153500	42420925	1342	1342	1342	1342	0
189	20240913	153400	42420925	1342	1342	1342	1342	0
190	20240913	153300	42420925	1342	1342	1342	1342	0
191	20240913	153200	42420925	1342	1342	1342	1342	0
192	20240913	153100	42420925	1342	1342	1342	1342	0
193	20240913	153000	42420925	1342	1342	1342	1342	2503
194	20240913	152900	39061899	1362	1362	1362	1362	0
195	20240913	152800	39061899	1362	1362	1362	1362	0
196	20240913	152700	39061899	1362	1362	1362	1362	0
197	20240913	152600	39061899	1362	1362	1362	1362	0
198	20240913	152500	39061899	1362	1362	1362	1362	0
199	20240913	152400	39061899	1362	1362	1362	1362	0
200	20240913	152300	39061899	1362	1362	1362	1362	0
201	20240913	152200	39061899	1362	1362	1362	1362	0
202	20240913	152100	39061899	1362	1362	1362	1362	0
203	20240913	152000	39061899	1362	1362	1362	1362	0
204	20240913	151900	39061899	1362	1362	1362	1362	1
205	20240913	151800	39060537	1361	1359	1362	1359	1600
206	20240913	151700	36883200	1359	1359	1359	1359	0
207	20240913	151600	36883200	1359	1359	1359	1359	0
208	20240913	151500	36883200	1359	1359	1359	1359	188
209	20240913	151400	36627708	1359	1359	1359	1359	17
210	20240913	151300	36604605	1359	1359	1359	1359	190
211	20240913	151200	36346395	1359	1359	1359	1359	0
212	20240913	151100	36346395	1359	1359	1359	1359	2
213	20240913	151000	36343677	1359	1359	1359	1359	30
214	20240913	150900	36302907	1359	1359	1359	1359	98
215	20240913	150800	36169725	1359	1359	1359	1359	0
216	20240913	150700	36169725	1359	1359	1359	1359	5
217	20240913	150600	36162930	1359	1359	1359	1359	0
218	20240913	150500	36162930	1359	1359	1359	1359	1
219	20240913	150400	36161571	1360	1360	1360	1360	0
220	20240913	150300	36161571	1360	1360	1361	1360	1356
221	20240913	150200	34317410	1361	1361	1361	1361	0
222	20240913	150100	34317410	1361	1360	1361	1360	166
223	20240913	150000	34091629	1360	1360	1360	1360	0
224	20240913	145900	34091629	1360	1360	1360	1360	0
225	20240913	145800	34091629	1360	1360	1360	1360	0
226	20240913	145700	34091629	1360	1360	1360	1360	500
227	20240913	145600	33411629	1356	1356	1356	1356	20
228	20240913	145500	33384509	1360	1360	1360	1360	0
229	20240913	145400	33384509	1360	1360	1360	1360	0
230	20240913	145300	33384509	1360	1360	1360	1360	22
231	20240913	145200	33354589	1360	1360	1360	1360	20
232	20240913	145100	33327389	1360	1360	1360	1360	200
233	20240913	145000	33055389	1360	1360	1360	1360	30
234	20240913	144900	33014589	1360	1360	1360	1360	100
235	20240913	144800	32878589	1360	1360	1360	1360	0
236	20240913	144700	32878589	1360	1360	1360	1360	1
237	20240913	144600	32877229	1359	1359	1359	1359	0
238	20240913	144500	32877229	1359	1359	1359	1359	100
239	20240913	144400	32741329	1359	1359	1359	1359	0
240	20240913	144300	32741329	1359	1359	1359	1359	0
241	20240913	144200	32741329	1359	1359	1359	1359	800
242	20240913	144100	31654129	1359	1359	1359	1359	0
243	20240913	144000	31654129	1359	1359	1359	1359	0
244	20240913	143900	31654129	1359	1359	1359	1359	1
245	20240913	143800	31652770	1359	1359	1359	1359	1
246	20240913	143700	31651411	1358	1358	1358	1358	0
247	20240913	143600	31651411	1358	1358	1358	1358	1
248	20240913	143500	31650053	1359	1359	1359	1359	1
249	20240913	143400	31648694	1349	1349	1349	1349	0
250	20240913	143300	31648694	1349	1349	1349	1349	0
251	20240913	143200	31648694	1349	1349	1349	1349	0
252	20240913	143100	31648694	1349	1360	1360	1349	1492
253	20240913	143000	29635408	1360	1359	1360	1359	61
254	20240913	142900	29552508	1359	1358	1359	1358	735
255	20240913	142800	28553739	1359	1359	1359	1359	0
256	20240913	142700	28553739	1359	1359	1359	1359	0
257	20240913	142600	28553739	1359	1359	1359	1359	1
258	20240913	142500	28552380	1351	1351	1351	1351	985
259	20240913	142400	27221645	1352	1352	1352	1352	1400
260	20240913	142300	25328845	1360	1360	1360	1360	0
261	20240913	142200	25328845	1360	1360	1360	1360	0
262	20240913	142100	25328845	1360	1360	1360	1360	0
263	20240913	142000	25328845	1360	1360	1360	1360	0
264	20240913	141900	25328845	1360	1360	1360	1360	0
265	20240913	141800	25328845	1360	1359	1360	1359	524
266	20240913	141700	24616407	1358	1355	1358	1355	395
267	20240913	141600	24080721	1355	1355	1355	1355	0
268	20240913	141500	24080721	1355	1355	1355	1355	0
269	20240913	141400	24080721	1355	1355	1355	1355	50
270	20240913	141300	24012971	1355	1355	1355	1355	0
271	20240913	141200	24012971	1355	1355	1355	1355	0
272	20240913	141100	24012971	1355	1351	1355	1351	2000
273	20240913	141000	21304716	1352	1352	1352	1352	1
274	20240913	140900	21303364	1352	1352	1352	1352	0
275	20240913	140800	21303364	1352	1352	1352	1352	1
276	20240913	140700	21302012	1351	1351	1351	1351	1
277	20240913	140600	21300661	1350	1350	1350	1350	0
278	20240913	140500	21300661	1350	1350	1350	1350	0
279	20240913	140400	21300661	1350	1350	1350	1350	360
280	20240913	140300	20814661	1349	1349	1349	1349	0
281	20240913	140200	20814661	1349	1349	1349	1349	0
282	20240913	140100	20814661	1349	1349	1349	1349	0
283	20240913	140000	20814661	1349	1346	1349	1346	1463
284	20240913	135900	18843795	1345	1345	1345	1345	0
285	20240913	135800	18843795	1345	1345	1345	1345	0
286	20240913	135700	18843795	1345	1345	1345	1345	0
287	20240913	135600	18843795	1345	1345	1345	1345	0
288	20240913	135500	18843795	1345	1345	1345	1345	0
289	20240913	135400	18843795	1345	1345	1345	1345	0
290	20240913	135300	18843795	1345	1345	1345	1345	2
291	20240913	135200	18841105	1345	1345	1345	1345	0
292	20240913	135100	18841105	1345	1345	1345	1345	50
293	20240913	135000	18773855	1346	1346	1346	1346	1
294	20240913	134900	18772509	1339	1339	1339	1339	0
295	20240913	134800	18772509	1339	1339	1339	1339	0
296	20240913	134700	18772509	1339	1339	1339	1339	0
297	20240913	134600	18772509	1339	1339	1339	1339	0
298	20240913	134500	18772509	1339	1339	1339	1339	0
299	20240913	134400	18772509	1339	1339	1339	1339	283
300	20240913	134300	18393572	1339	1339	1339	1339	75
301	20240913	134200	18293147	1338	1338	1338	1338	0
302	20240913	134100	18293147	1338	1338	1338	1338	0
303	20240913	134000	18293147	1338	1338	1338	1338	0
304	20240913	133900	18293147	1338	1345	1345	1338	2988
305	20240913	133800	14282704	1344	1344	1344	1344	0
306	20240913	133700	14282704	1344	1344	1344	1344	0
307	20240913	133600	14282704	1344	1344	1344	1344	0
308	20240913	133500	14282704	1344	1344	1344	1344	0
309	20240913	133400	14282704	1344	1344	1344	1344	0
310	20240913	133300	14282704	1344	1344	1344	1344	0
311	20240913	133200	14282704	1344	1344	1344	1344	1
312	20240913	133100	14281360	1345	1345	1345	1345	0
313	20240913	133000	14281360	1345	1345	1345	1345	0
314	20240913	132900	14281360	1345	1345	1345	1345	0
315	20240913	132800	14281360	1345	1345	1345	1345	0
316	20240913	132700	14281360	1345	1345	1345	1345	0
317	20240913	132600	14281360	1345	1345	1345	1345	0
318	20240913	132500	14281360	1345	1345	1345	1345	200
319	20240913	132400	14012360	1344	1344	1344	1344	1
320	20240913	132300	14011016	1345	1345	1345	1345	0
321	20240913	132200	14011016	1345	1345	1345	1345	0
322	20240913	132100	14011016	1345	1345	1345	1345	0
323	20240913	132000	14011016	1345	1345	1345	1345	200
324	20240913	131900	13742016	1344	1344	1344	1344	200
325	20240913	131800	13473216	1345	1346	1346	1345	230
326	20240913	131700	13163836	1346	1346	1346	1346	0
327	20240913	131600	13163836	1346	1346	1346	1346	0
328	20240913	131500	13163836	1346	1346	1346	1346	0
329	20240913	131400	13163836	1346	1346	1346	1346	0
330	20240913	131300	13163836	1346	1346	1346	1346	0
331	20240913	131200	13163836	1346	1346	1346	1346	0
332	20240913	131100	13163836	1346	1346	1346	1346	0
333	20240913	131000	13163836	1346	1346	1346	1346	0
334	20240913	130900	13163836	1346	1346	1346	1346	0
335	20240913	130800	13163836	1346	1346	1346	1346	0
336	20240913	130700	13163836	1346	1346	1346	1346	0
337	20240913	130600	13163836	1346	1346	1346	1346	0
338	20240913	130500	13163836	1346	1346	1346	1346	0
339	20240913	130400	13163836	1346	1346	1346	1346	0
340	20240913	130300	13163836	1346	1346	1346	1346	0
341	20240913	130200	13163836	1346	1345	1346	1344	111
342	20240913	130100	13014620	1346	1346	1346	1346	0
343	20240913	130000	13014620	1346	1346	1346	1346	0
344	20240913	125900	13014620	1346	1346	1346	1346	0
345	20240913	125800	13014620	1346	1346	1346	1346	0
346	20240913	125700	13014620	1346	1346	1346	1346	0
347	20240913	125600	13014620	1346	1346	1346	1346	0
348	20240913	125500	13014620	1346	1346	1346	1346	0
349	20240913	125400	13014620	1346	1346	1346	1346	0
350	20240913	125300	13014620	1346	1346	1346	1346	10
351	20240913	125200	13001160	1346	1346	1346	1346	0
352	20240913	125100	13001160	1346	1346	1346	1346	1
353	20240913	125000	12999814	1344	1344	1344	1344	0
354	20240913	124900	12999814	1344	1344	1344	1344	0
355	20240913	124800	12999814	1344	1345	1345	1344	348
356	20240913	124700	12532044	1345	1345	1345	1345	1
357	20240913	124600	12530699	1346	1346	1346	1346	0
358	20240913	124500	12530699	1346	1346	1346	1346	0
359	20240913	124400	12530699	1346	1346	1346	1346	0
360	20240913	124300	12530699	1346	1346	1346	1346	0
361	20240913	124200	12530699	1346	1346	1346	1346	0
362	20240913	124100	12530699	1346	1346	1346	1346	0
363	20240913	124000	12530699	1346	1346	1346	1346	0
364	20240913	123900	12530699	1346	1346	1346	1346	0
365	20240913	123800	12530699	1346	1346	1346	1346	0
366	20240913	123700	12530699	1346	1346	1346	1346	0
367	20240913	123600	12530699	1346	1346	1346	1346	0
368	20240913	123500	12530699	1346	1346	1346	1346	0
369	20240913	123400	12530699	1346	1346	1346	1346	0
370	20240913	123300	12530699	1346	1346	1346	1346	0
371	20240913	123200	12530699	1346	1346	1346	1346	0
372	20240913	123100	12530699	1346	1346	1346	1346	0
373	20240913	123000	12530699	1346	1346	1346	1346	0
374	20240913	122900	12530699	1346	1346	1346	1346	0
375	20240913	122800	12530699	1346	1346	1346	1346	0
376	20240913	122700	12530699	1346	1346	1346	1346	0
377	20240913	122600	12530699	1346	1346	1346	1346	0
378	20240913	122500	12530699	1346	1346	1346	1346	0
379	20240913	122400	12530699	1346	1346	1346	1346	0
380	20240913	122300	12530699	1346	1346	1346	1346	0
381	20240913	122200	12530699	1346	1346	1346	1346	0
382	20240913	122100	12530699	1346	1346	1346	1346	382
383	20240913	122000	12016527	1346	1346	1346	1346	1116
384	20240913	121900	10514391	1346	1346	1346	1346	0
385	20240913	121800	10514391	1346	1346	1346	1346	0
386	20240913	121700	10514391	1346	1346	1346	1346	0
387	20240913	121600	10514391	1346	1346	1346	1346	0
388	20240913	121500	10514391	1346	1346	1346	1346	0
389	20240913	121400	10514391	1346	1346	1346	1346	0
390	20240913	121300	10514391	1346	1346	1346	1346	53
391	20240913	121200	10443053	1346	1346	1346	1346	0
392	20240913	121100	10443053	1346	1346	1346	1346	0
393	20240913	121000	10443053	1346	1346	1346	1346	0
394	20240913	120900	10443053	1346	1346	1346	1346	0
395	20240913	120800	10443053	1346	1346	1346	1346	50
396	20240913	120700	10375753	1349	1349	1349	1349	0
397	20240913	120600	10375753	1349	1349	1349	1349	1
398	20240913	120500	10374404	1349	1349	1349	1349	0
399	20240913	120400	10374404	1349	1349	1349	1349	0
400	20240913	120300	10374404	1349	1349	1349	1349	0
401	20240913	120200	10374404	1349	1349	1349	1349	0
402	20240913	120100	10374404	1349	1349	1349	1349	0
403	20240913	120000	10374404	1349	1349	1349	1349	0
404	20240913	115900	10374404	1349	1349	1349	1349	20
405	20240913	115800	10347424	1349	1349	1349	1349	1
406	20240913	115700	10346075	1346	1346	1346	1346	0
407	20240913	115600	10346075	1346	1346	1346	1346	0
408	20240913	115500	10346075	1346	1346	1346	1346	0
409	20240913	115400	10346075	1346	1346	1346	1346	0
410	20240913	115300	10346075	1346	1346	1346	1346	0
411	20240913	115200	10346075	1346	1346	1346	1346	1
412	20240913	115100	10344729	1346	1346	1346	1346	0
413	20240913	115000	10344729	1346	1346	1346	1346	1300
414	20240913	114900	8594929	1350	1350	1350	1350	0
415	20240913	114800	8594929	1350	1350	1350	1350	0
416	20240913	114700	8594929	1350	1350	1350	1350	102
417	20240913	114600	8457229	1350	1350	1350	1350	0
418	20240913	114500	8457229	1350	1350	1350	1350	0
419	20240913	114400	8457229	1350	1350	1350	1350	2
420	20240913	114300	8454529	1349	1349	1349	1349	0
421	20240913	114200	8454529	1349	1349	1349	1349	0
422	20240913	114100	8454529	1349	1349	1349	1349	0
423	20240913	114000	8454529	1349	1349	1349	1349	0
424	20240913	113900	8454529	1349	1349	1349	1349	0
425	20240913	113800	8454529	1349	1349	1349	1349	0
426	20240913	113700	8454529	1349	1349	1349	1349	0
427	20240913	113600	8454529	1349	1349	1349	1349	0
428	20240913	113500	8454529	1349	1349	1349	1349	0
429	20240913	113400	8454529	1349	1349	1349	1349	0
430	20240913	113300	8454529	1349	1349	1349	1349	1
431	20240913	113200	8453180	1349	1349	1349	1349	0
432	20240913	113100	8453180	1349	1349	1349	1349	0
433	20240913	113000	8453180	1349	1349	1349	1349	0
434	20240913	112900	8453180	1349	1349	1349	1349	0
435	20240913	112800	8453180	1349	1349	1349	1349	6
436	20240913	112700	8445086	1349	1349	1349	1349	100
437	20240913	112600	8310186	1349	1349	1349	1349	0
438	20240913	112500	8310186	1349	1349	1349	1349	125
439	20240913	112400	8141561	1349	1349	1349	1349	0
440	20240913	112300	8141561	1349	1349	1349	1349	0
441	20240913	112200	8141561	1349	1349	1349	1349	0
442	20240913	112100	8141561	1349	1349	1349	1349	518
443	20240913	112000	7442779	1349	1349	1349	1349	0
444	20240913	111900	7442779	1349	1349	1349	1349	0
445	20240913	111800	7442779	1349	1349	1349	1349	0
446	20240913	111700	7442779	1349	1348	1349	1348	5
447	20240913	111600	7436036	1343	1343	1343	1343	0
448	20240913	111500	7436036	1343	1343	1343	1343	0
449	20240913	111400	7436036	1343	1343	1343	1343	0
450	20240913	111300	7436036	1343	1343	1343	1343	0
451	20240913	111200	7436036	1343	1343	1343	1343	0
452	20240913	111100	7436036	1343	1343	1343	1343	0
453	20240913	111000	7436036	1343	1343	1343	1343	0
454	20240913	110900	7436036	1343	1347	1347	1343	404
455	20240913	110800	6893082	1348	1348	1348	1348	10
456	20240913	110700	6879602	1348	1348	1348	1348	0
457	20240913	110600	6879602	1348	1348	1348	1348	0
458	20240913	110500	6879602	1348	1348	1348	1348	0
459	20240913	110400	6879602	1348	1348	1348	1348	0
460	20240913	110300	6879602	1348	1348	1348	1348	0
461	20240913	110200	6879602	1348	1348	1348	1348	0
462	20240913	110100	6879602	1348	1348	1348	1348	0
463	20240913	110000	6879602	1348	1348	1348	1348	1
464	20240913	105900	6878254	1348	1348	1348	1348	0
465	20240913	105800	6878254	1348	1348	1348	1348	0
466	20240913	105700	6878254	1348	1348	1348	1348	180
467	20240913	105600	6635614	1348	1348	1348	1348	10
468	20240913	105500	6622134	1348	1348	1348	1348	0
469	20240913	105400	6622134	1348	1348	1348	1348	0
470	20240913	105300	6622134	1348	1348	1348	1348	106
471	20240913	105200	6479246	1348	1348	1348	1348	0
472	20240913	105100	6479246	1348	1348	1348	1348	0
473	20240913	105000	6479246	1348	1348	1348	1348	0
474	20240913	104900	6479246	1348	1348	1348	1348	2
475	20240913	104800	6476550	1347	1347	1347	1347	0
476	20240913	104700	6476550	1347	1347	1347	1347	0
477	20240913	104600	6476550	1347	1347	1347	1347	0
478	20240913	104500	6476550	1347	1347	1347	1347	0
479	20240913	104400	6476550	1347	1347	1347	1347	0
480	20240913	104300	6476550	1347	1347	1347	1347	0
481	20240913	104200	6476550	1347	1347	1347	1347	0
482	20240913	104100	6476550	1347	1347	1347	1347	0
483	20240913	104000	6476550	1347	1347	1347	1347	0
484	20240913	103900	6476550	1347	1347	1347	1347	0
485	20240913	103800	6476550	1347	1347	1347	1347	5
486	20240913	103700	6469815	1348	1348	1348	1348	0
487	20240913	103600	6469815	1348	1348	1348	1348	0
488	20240913	103500	6469815	1348	1348	1348	1348	0
489	20240913	103400	6469815	1348	1348	1348	1348	0
490	20240913	103300	6469815	1348	1348	1348	1348	0
491	20240913	103200	6469815	1348	1348	1348	1348	0
492	20240913	103100	6469815	1348	1348	1348	1348	63
493	20240913	103000	6384891	1348	1348	1348	1348	0
494	20240913	102900	6384891	1348	1348	1348	1348	0
495	20240913	102800	6384891	1348	1348	1348	1348	0
496	20240913	102700	6384891	1348	1348	1348	1348	0
497	20240913	102600	6384891	1348	1348	1348	1348	0
498	20240913	102500	6384891	1348	1348	1348	1348	0
499	20240913	102400	6384891	1348	1348	1348	1348	10
500	20240913	102300	6371411	1348	1348	1348	1348	0
501	20240913	102200	6371411	1348	1348	1348	1348	0
502	20240913	102100	6371411	1348	1348	1348	1348	0
503	20240913	102000	6371411	1348	1348	1348	1348	0
504	20240913	101900	6371411	1348	1348	1348	1348	0
505	20240913	101800	6371411	1348	1348	1348	1348	2
506	20240913	101700	6368715	1348	1348	1348	1348	1
507	20240913	101600	6367367	1348	1348	1348	1348	0
508	20240913	101500	6367367	1348	1348	1348	1348	0
509	20240913	101400	6367367	1348	1348	1348	1348	0
510	20240913	101300	6367367	1348	1348	1348	1348	0
511	20240913	101200	6367367	1348	1348	1348	1348	0
512	20240913	101100	6367367	1348	1348	1348	1348	1
513	20240913	101000	6366019	1348	1348	1348	1348	0
514	20240913	100900	6366019	1348	1348	1348	1348	20
515	20240913	100800	6339059	1348	1348	1348	1348	1
516	20240913	100700	6337711	1348	1348	1348	1348	0
517	20240913	100600	6337711	1348	1348	1348	1348	6
518	20240913	100500	6329623	1344	1344	1344	1344	0
519	20240913	100400	6329623	1344	1344	1344	1344	0
520	20240913	100300	6329623	1344	1344	1344	1344	5
521	20240913	100200	6322903	1343	1343	1343	1343	0
522	20240913	100100	6322903	1343	1343	1343	1343	0
523	20240913	100000	6322903	1343	1343	1343	1343	0
524	20240913	095900	6322903	1343	1343	1343	1343	1
525	20240913	095800	6321560	1343	1343	1343	1343	0
526	20240913	095700	6321560	1343	1343	1343	1343	0
527	20240913	095600	6321560	1343	1343	1343	1343	0
528	20240913	095500	6321560	1343	1345	1345	1343	156
529	20240913	095400	6111895	1344	1344	1344	1344	0
530	20240913	095300	6111895	1344	1344	1344	1344	0
531	20240913	095200	6111895	1344	1344	1344	1344	0
532	20240913	095100	6111895	1344	1344	1344	1344	0
533	20240913	095000	6111895	1344	1344	1344	1344	92
534	20240913	094900	5988247	1344	1344	1344	1344	0
535	20240913	094800	5988247	1344	1344	1344	1344	0
536	20240913	094700	5988247	1344	1344	1344	1344	0
537	20240913	094600	5988247	1344	1344	1344	1344	0
538	20240913	094500	5988247	1344	1344	1344	1344	0
539	20240913	094400	5988247	1344	1344	1344	1344	6
540	20240913	094300	5980183	1344	1344	1344	1344	0
541	20240913	094200	5980183	1344	1344	1344	1344	0
542	20240913	094100	5980183	1344	1344	1344	1344	0
543	20240913	094000	5980183	1344	1344	1344	1344	0
544	20240913	093900	5980183	1344	1344	1344	1344	0
545	20240913	093800	5980183	1344	1344	1344	1344	0
546	20240913	093700	5980183	1344	1344	1344	1344	0
547	20240913	093600	5980183	1344	1344	1344	1344	5
548	20240913	093500	5973463	1344	1344	1344	1344	0
549	20240913	093400	5973463	1344	1344	1344	1344	2
550	20240913	093300	5970775	1344	1344	1344	1344	0
551	20240913	093200	5970775	1344	1344	1344	1344	1
552	20240913	093100	5969431	1344	1344	1344	1344	0
553	20240913	093000	5969431	1344	1345	1345	1344	6
554	20240913	092900	5961362	1345	1345	1345	1345	10
555	20240913	092800	5947912	1348	1348	1348	1348	0
556	20240913	092700	5947912	1348	1348	1348	1348	0
557	20240913	092600	5947912	1348	1348	1348	1348	0
558	20240913	092500	5947912	1348	1348	1348	1348	0
559	20240913	092400	5947912	1348	1345	1348	1345	14
560	20240913	092300	5929064	1343	1343	1343	1343	1
561	20240913	092200	5927721	1345	1345	1345	1345	2
562	20240913	092100	5925031	1341	1341	1341	1341	0
563	20240913	092000	5925031	1341	1341	1341	1341	0
564	20240913	091900	5925031	1341	1346	1346	1341	7
565	20240913	091800	5915626	1347	1349	1349	1347	6
566	20240913	091700	5907540	1339	1339	1339	1339	0
567	20240913	091600	5907540	1339	1339	1339	1339	0
568	20240913	091500	5907540	1339	1339	1339	1339	0
569	20240913	091400	5907540	1339	1339	1339	1339	912
570	20240913	091300	4686372	1340	1340	1340	1340	167
571	20240913	091200	4462592	1341	1349	1354	1341	1896
572	20240913	091100	1912668	1349	1349	1349	1349	10
573	20240913	091000	1899178	1349	1343	1349	1343	20
574	20240913	090900	1872231	1342	1340	1342	1340	121
575	20240913	090800	1710048	1340	1340	1340	1340	0
576	20240913	090700	1710048	1340	1340	1340	1339	12
577	20240913	090600	1693969	1340	1339	1340	1339	11
578	20240913	090500	1679230	1338	1338	1338	1338	20
579	20240913	090400	1652470	1338	1338	1338	1338	11
580	20240913	090300	1637752	1336	1336	1336	1336	0
581	20240913	090200	1637752	1336	1336	1336	1336	0
582	20240913	090100	1637752	1336	1336	1336	1336	602
583	20240913	090000	833480	1340	1340	1340	1340	622