KissMeData/017900/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	190200	100827987	1874	1874	1874	1874	5865
3	20240912	190100	100827987	1874	1874	1874	1874	0
4	20240912	190000	100827987	1874	1874	1874	1874	0
5	20240912	185900	100827987	1874	1874	1874	1874	0
6	20240912	185800	100827987	1874	1874	1874	1874	0
7	20240912	185700	100827987	1874	1874	1874	1874	0
8	20240912	185600	100827987	1874	1874	1874	1874	0
9	20240912	185500	100827987	1874	1874	1874	1874	0
10	20240912	185400	100827987	1874	1874	1874	1874	0
11	20240912	185300	100827987	1874	1874	1874	1874	0
12	20240912	185200	100827987	1874	1874	1874	1874	0
13	20240912	185100	100827987	1874	1874	1874	1874	0
14	20240912	185000	100827987	1874	1874	1874	1874	0
15	20240912	184900	100827987	1874	1874	1874	1874	0
16	20240912	184800	100827987	1874	1874	1874	1874	0
17	20240912	184700	100827987	1874	1874	1874	1874	0
18	20240912	184600	100827987	1874	1874	1874	1874	0
19	20240912	184500	100827987	1874	1874	1874	1874	0
20	20240912	184400	100827987	1874	1874	1874	1874	0
21	20240912	184300	100827987	1874	1874	1874	1874	0
22	20240912	184200	100827987	1874	1874	1874	1874	0
23	20240912	184100	100827987	1874	1874	1874	1874	0
24	20240912	184000	100827987	1874	1874	1874	1874	0
25	20240912	183900	100827987	1874	1874	1874	1874	0
26	20240912	183800	100827987	1874	1874	1874	1874	0
27	20240912	183700	100827987	1874	1874	1874	1874	0
28	20240912	183600	100827987	1874	1874	1874	1874	0
29	20240912	183500	100827987	1874	1874	1874	1874	0
30	20240912	183400	100827987	1874	1874	1874	1874	0
31	20240912	183300	100827987	1874	1874	1874	1874	0
32	20240912	183200	100827987	1874	1874	1874	1874	5865
33	20240912	183100	100827987	1874	1874	1874	1874	0
34	20240912	183000	100827987	1874	1874	1874	1874	0
35	20240912	182900	100827987	1874	1874	1874	1874	0
36	20240912	182800	100827987	1874	1874	1874	1874	0
37	20240912	182700	100827987	1874	1874	1874	1874	0
38	20240912	182600	100827987	1874	1874	1874	1874	0
39	20240912	182500	100827987	1874	1874	1874	1874	0
40	20240912	182400	100827987	1874	1874	1874	1874	0
41	20240912	182300	100827987	1874	1874	1874	1874	0
42	20240912	182200	100827987	1874	1874	1874	1874	0
43	20240912	182100	100827987	1874	1874	1874	1874	0
44	20240912	182000	100827987	1874	1874	1874	1874	0
45	20240912	181900	100827987	1874	1874	1874	1874	0
46	20240912	181800	100827987	1874	1874	1874	1874	0
47	20240912	181700	100827987	1874	1874	1874	1874	0
48	20240912	181600	100827987	1874	1874	1874	1874	0
49	20240912	181500	100827987	1874	1874	1874	1874	0
50	20240912	181400	100827987	1874	1874	1874	1874	0
51	20240912	181300	100827987	1874	1874	1874	1874	0
52	20240912	181200	100827987	1874	1874	1874	1874	0
53	20240912	181100	100827987	1874	1874	1874	1874	0
54	20240912	181000	100827987	1874	1874	1874	1874	0
55	20240912	180900	100827987	1874	1874	1874	1874	0
56	20240912	180800	100827987	1874	1874	1874	1874	0
57	20240912	180700	100827987	1874	1874	1874	1874	0
58	20240912	180600	100827987	1874	1874	1874	1874	0
59	20240912	180500	100827987	1874	1874	1874	1874	0
60	20240912	180400	100827987	1874	1874	1874	1874	0
61	20240912	180300	100827987	1874	1874	1874	1874	0
62	20240912	180200	100827987	1874	1874	1874	1874	5865
63	20240912	180100	100827987	1874	1874	1874	1874	0
64	20240912	180000	100827987	1874	1874	1874	1874	0
65	20240912	175900	100827987	1874	1874	1874	1874	0
66	20240912	175800	100827987	1874	1874	1874	1874	0
67	20240912	175700	100827987	1874	1874	1874	1874	0
68	20240912	175600	100827987	1874	1874	1874	1874	0
69	20240912	175500	100827987	1874	1874	1874	1874	0
70	20240912	175400	100827987	1874	1874	1874	1874	0
71	20240912	175300	100827987	1874	1874	1874	1874	0
72	20240912	175200	100827987	1874	1874	1874	1874	0
73	20240912	175100	100827987	1874	1874	1874	1874	0
74	20240912	175000	100827987	1874	1874	1874	1874	0
75	20240912	174900	100827987	1874	1874	1874	1874	0
76	20240912	174800	100827987	1874	1874	1874	1874	0
77	20240912	174700	100827987	1874	1874	1874	1874	0
78	20240912	174600	100827987	1874	1874	1874	1874	0
79	20240912	174500	100827987	1874	1874	1874	1874	0
80	20240912	174400	100827987	1874	1874	1874	1874	0
81	20240912	174300	100827987	1874	1874	1874	1874	0
82	20240912	174200	100827987	1874	1874	1874	1874	0
83	20240912	174100	100827987	1874	1874	1874	1874	0
84	20240912	174000	100827987	1874	1874	1874	1874	0
85	20240912	173900	100827987	1874	1874	1874	1874	0
86	20240912	173800	100827987	1874	1874	1874	1874	0
87	20240912	173700	100827987	1874	1874	1874	1874	0
88	20240912	173600	100827987	1874	1874	1874	1874	0
89	20240912	173500	100827987	1874	1874	1874	1874	0
90	20240912	173400	100827987	1874	1874	1874	1874	0
91	20240912	173300	100827987	1874	1874	1874	1874	0
92	20240912	173200	100827987	1874	1874	1874	1874	5865
93	20240912	173100	100827987	1874	1874	1874	1874	0
94	20240912	173000	100827987	1874	1874	1874	1874	0
95	20240912	172900	100827987	1874	1874	1874	1874	0
96	20240912	172800	100827987	1874	1874	1874	1874	0
97	20240912	172700	100827987	1874	1874	1874	1874	0
98	20240912	172600	100827987	1874	1874	1874	1874	0
99	20240912	172500	100827987	1874	1874	1874	1874	0
100	20240912	172400	100827987	1874	1874	1874	1874	0
101	20240912	172300	100827987	1874	1874	1874	1874	0
102	20240912	172200	100827987	1874	1874	1874	1874	0
103	20240912	172100	100827987	1874	1874	1874	1874	0
104	20240912	172000	100827987	1874	1874	1874	1874	0
105	20240912	171900	100827987	1874	1874	1874	1874	0
106	20240912	171800	100827987	1874	1874	1874	1874	0
107	20240912	171700	100827987	1874	1874	1874	1874	0
108	20240912	171600	100827987	1874	1874	1874	1874	0
109	20240912	171500	100827987	1874	1874	1874	1874	0
110	20240912	171400	100827987	1874	1874	1874	1874	0
111	20240912	171300	100827987	1874	1874	1874	1874	0
112	20240912	171200	100827987	1874	1874	1874	1874	0
113	20240912	171100	100827987	1874	1874	1874	1874	0
114	20240912	171000	100827987	1874	1874	1874	1874	0
115	20240912	170900	100827987	1874	1874	1874	1874	0
116	20240912	170800	100827987	1874	1874	1874	1874	0
117	20240912	170700	100827987	1874	1874	1874	1874	0
118	20240912	170600	100827987	1874	1874	1874	1874	0
119	20240912	170500	100827987	1874	1874	1874	1874	0
120	20240912	170400	100827987	1874	1874	1874	1874	0
121	20240912	170300	100827987	1874	1874	1874	1874	0
122	20240912	170200	100827987	1874	1874	1874	1874	5865
123	20240912	170100	100827987	1874	1874	1874	1874	0
124	20240912	170000	100827987	1874	1874	1874	1874	0
125	20240912	165900	100827987	1874	1874	1874	1874	0
126	20240912	165800	100827987	1874	1874	1874	1874	0
127	20240912	165700	100827987	1874	1874	1874	1874	0
128	20240912	165600	100827987	1874	1874	1874	1874	0
129	20240912	165500	100827987	1874	1874	1874	1874	0
130	20240912	165400	100827987	1874	1874	1874	1874	0
131	20240912	165300	100827987	1874	1874	1874	1874	0
132	20240912	165200	100827987	1874	1874	1874	1874	0
133	20240912	165100	100827987	1874	1874	1874	1874	0
134	20240912	165000	100827987	1874	1874	1874	1874	0
135	20240912	164900	100827987	1874	1874	1874	1874	0
136	20240912	164800	100827987	1874	1874	1874	1874	0
137	20240912	164700	100827987	1874	1874	1874	1874	0
138	20240912	164600	100827987	1874	1874	1874	1874	0
139	20240912	164500	100827987	1874	1874	1874	1874	0
140	20240912	164400	100827987	1874	1874	1874	1874	0
141	20240912	164300	100827987	1874	1874	1874	1874	0
142	20240912	164200	100827987	1874	1874	1874	1874	0
143	20240912	164100	100827987	1874	1874	1874	1874	0
144	20240912	164000	100827987	1874	1874	1874	1874	0
145	20240912	163900	100827987	1874	1874	1874	1874	0
146	20240912	163800	100827987	1874	1874	1874	1874	0
147	20240912	163700	100827987	1874	1874	1874	1874	0
148	20240912	163600	100827987	1874	1874	1874	1874	0
149	20240912	163500	100827987	1874	1874	1874	1874	0
150	20240912	163400	100827987	1874	1874	1874	1874	0
151	20240912	163300	100827987	1874	1874	1874	1874	0
152	20240912	163200	100827987	1874	1874	1874	1874	5865
153	20240912	163100	100827987	1874	1874	1874	1874	0
154	20240912	163000	100827987	1874	1874	1874	1874	0
155	20240912	162900	100827987	1874	1874	1874	1874	0
156	20240912	162800	100827987	1874	1874	1874	1874	0
157	20240912	162700	100827987	1874	1874	1874	1874	0
158	20240912	162600	100827987	1874	1874	1874	1874	0
159	20240912	162500	100827987	1874	1874	1874	1874	0
160	20240912	162400	100827987	1874	1874	1874	1874	0
161	20240912	162300	100827987	1874	1874	1874	1874	0
162	20240912	162200	100827987	1874	1874	1874	1874	0
163	20240912	162100	100827987	1874	1874	1874	1874	0
164	20240912	162000	100827987	1874	1874	1874	1874	0
165	20240912	161900	100827987	1874	1874	1874	1874	0
166	20240912	161800	100827987	1874	1874	1874	1874	0
167	20240912	161700	100827987	1874	1874	1874	1874	0
168	20240912	161600	100827987	1874	1874	1874	1874	0
169	20240912	161500	100827987	1874	1874	1874	1874	0
170	20240912	161400	100827987	1874	1874	1874	1874	0
171	20240912	161300	100827987	1874	1874	1874	1874	0
172	20240912	161200	100827987	1874	1874	1874	1874	0
173	20240912	161100	100827987	1874	1874	1874	1874	0
174	20240912	161000	100827987	1874	1874	1874	1874	0
175	20240912	160900	100827987	1874	1874	1874	1874	0
176	20240912	160800	100827987	1874	1874	1874	1874	0
177	20240912	160700	100827987	1874	1874	1874	1874	0
178	20240912	160600	100827987	1874	1874	1874	1874	0
179	20240912	160500	100827987	1874	1874	1874	1874	0
180	20240912	160400	100827987	1874	1874	1874	1874	0
181	20240912	160300	100827987	1874	1874	1874	1874	0
182	20240912	160200	100827987	1874	1874	1874	1874	5865
183	20240912	160100	100827987	1874	1874	1874	1874	0
184	20240912	160000	100827987	1874	1874	1874	1874	0
185	20240912	155900	100827987	1874	1874	1874	1874	0
186	20240912	155800	100827987	1874	1874	1874	1874	0
187	20240912	155700	100827987	1874	1874	1874	1874	0
188	20240912	155600	100827987	1874	1874	1874	1874	0
189	20240912	155500	100827987	1874	1874	1874	1874	0
190	20240912	155400	100827987	1874	1874	1874	1874	0
191	20240912	155300	100827987	1874	1874	1874	1874	0
192	20240912	155200	100827987	1874	1874	1874	1874	0
193	20240912	155100	100827987	1874	1874	1874	1874	0
194	20240912	155000	100827987	1874	1874	1874	1874	0
195	20240912	154900	100827987	1874	1874	1874	1874	0
196	20240912	154800	100827987	1874	1874	1874	1874	0
197	20240912	154700	100827987	1874	1874	1874	1874	0
198	20240912	154600	100827987	1874	1874	1874	1874	0
199	20240912	154500	100827987	1874	1874	1874	1874	0
200	20240912	154400	100827987	1874	1874	1874	1874	0
201	20240912	154300	100827987	1874	1874	1874	1874	0
202	20240912	154200	100827987	1874	1874	1874	1874	0
203	20240912	154100	100827987	1874	1874	1874	1874	0
204	20240912	154000	100827987	1874	1874	1874	1874	0
205	20240912	153900	100827987	1874	1874	1874	1874	0
206	20240912	153800	100827987	1874	1874	1874	1874	0
207	20240912	153700	100827987	1874	1874	1874	1874	0
208	20240912	153600	100827987	1874	1874	1874	1874	0
209	20240912	153500	100827987	1874	1874	1874	1874	0
210	20240912	153400	100827987	1874	1874	1874	1874	0
211	20240912	153300	100827987	1874	1874	1874	1874	0
212	20240912	153200	100827987	1874	1874	1874	1874	5865
213	20240912	153100	100827987	1874	1874	1874	1874	0
214	20240912	153000	100827987	1874	1874	1874	1874	5865
215	20240912	152900	89836977	1878	1878	1878	1878	0
216	20240912	152800	89836977	1878	1878	1878	1878	0
217	20240912	152700	89836977	1878	1878	1878	1878	0
218	20240912	152600	89836977	1878	1878	1878	1878	0
219	20240912	152500	89836977	1878	1878	1878	1878	0
220	20240912	152400	89836977	1878	1878	1878	1878	0
221	20240912	152300	89836977	1878	1878	1878	1878	0
222	20240912	152200	89836977	1878	1878	1878	1878	0
223	20240912	152100	89836977	1878	1878	1878	1878	0
224	20240912	152000	89836977	1878	1878	1878	1878	0
225	20240912	151900	89836977	1878	1882	1882	1878	83
226	20240912	151800	89680795	1881	1877	1881	1874	1749
227	20240912	151700	86396266	1878	1878	1878	1878	0
228	20240912	151600	86396266	1878	1878	1878	1878	0
229	20240912	151500	86396266	1878	1878	1878	1878	0
230	20240912	151400	86396266	1878	1877	1878	1877	204
231	20240912	151300	86013256	1875	1875	1875	1875	0
232	20240912	151200	86013256	1875	1875	1875	1875	1001
233	20240912	151100	84136381	1880	1876	1880	1875	319
234	20240912	151000	83537562	1877	1877	1877	1877	660
235	20240912	150900	82298742	1877	1877	1877	1876	1440
236	20240912	150800	79596848	1880	1880	1880	1880	126
237	20240912	150700	79359968	1878	1878	1878	1878	0
238	20240912	150600	79359968	1878	1878	1878	1878	0
239	20240912	150500	79359968	1878	1878	1878	1878	28
240	20240912	150400	79307384	1878	1878	1878	1878	973
241	20240912	150300	77480090	1883	1883	1883	1883	0
242	20240912	150200	77480090	1883	1883	1883	1883	0
243	20240912	150100	77480090	1883	1883	1883	1883	0
244	20240912	150000	77480090	1883	1883	1883	1883	0
245	20240912	145900	77480090	1883	1883	1883	1883	0
246	20240912	145800	77480090	1883	1883	1883	1883	0
247	20240912	145700	77480090	1883	1883	1883	1883	0
248	20240912	145600	77480090	1883	1883	1883	1883	0
249	20240912	145500	77480090	1883	1883	1883	1883	0
250	20240912	145400	77480090	1883	1883	1883	1883	0
251	20240912	145300	77480090	1883	1883	1883	1883	0
252	20240912	145200	77480090	1883	1883	1883	1883	0
253	20240912	145100	77480090	1883	1883	1883	1883	0
254	20240912	145000	77480090	1883	1883	1883	1883	0
255	20240912	144900	77480090	1883	1883	1883	1883	0
256	20240912	144800	77480090	1883	1883	1883	1883	0
257	20240912	144700	77480090	1883	1883	1883	1883	0
258	20240912	144600	77480090	1883	1883	1883	1883	0
259	20240912	144500	77480090	1883	1883	1883	1883	1602
260	20240912	144400	74463524	1885	1885	1885	1885	0
261	20240912	144300	74463524	1885	1884	1885	1884	2
262	20240912	144200	74459755	1878	1878	1878	1878	0
263	20240912	144100	74459755	1878	1878	1878	1878	0
264	20240912	144000	74459755	1878	1878	1878	1878	0
265	20240912	143900	74459755	1878	1879	1879	1878	1192
266	20240912	143800	72221049	1885	1885	1885	1885	0
267	20240912	143700	72221049	1885	1885	1885	1885	0
268	20240912	143600	72221049	1885	1885	1885	1885	0
269	20240912	143500	72221049	1885	1885	1885	1885	0
270	20240912	143400	72221049	1885	1885	1885	1885	0
271	20240912	143300	72221049	1885	1884	1885	1884	319
272	20240912	143200	71619736	1884	1884	1884	1884	0
273	20240912	143100	71619736	1884	1884	1884	1884	0
274	20240912	143000	71619736	1884	1884	1884	1884	2
275	20240912	142900	71615968	1884	1884	1884	1884	0
276	20240912	142800	71615968	1884	1884	1884	1884	0
277	20240912	142700	71615968	1884	1884	1884	1884	0
278	20240912	142600	71615968	1884	1884	1884	1884	0
279	20240912	142500	71615968	1884	1884	1884	1884	1
280	20240912	142400	71614084	1880	1880	1880	1880	0
281	20240912	142300	71614084	1880	1880	1880	1880	0
282	20240912	142200	71614084	1880	1880	1880	1880	0
283	20240912	142100	71614084	1880	1880	1880	1880	0
284	20240912	142000	71614084	1880	1880	1880	1880	448
285	20240912	141900	70771844	1878	1878	1878	1878	0
286	20240912	141800	70771844	1878	1878	1878	1878	0
287	20240912	141700	70771844	1878	1878	1878	1878	0
288	20240912	141600	70771844	1878	1878	1878	1878	0
289	20240912	141500	70771844	1878	1878	1878	1878	0
290	20240912	141400	70771844	1878	1878	1878	1878	0
291	20240912	141300	70771844	1878	1878	1878	1878	0
292	20240912	141200	70771844	1878	1878	1878	1878	0
293	20240912	141100	70771844	1878	1878	1878	1878	0
294	20240912	141000	70771844	1878	1878	1878	1878	0
295	20240912	140900	70771844	1878	1878	1878	1878	0
296	20240912	140800	70771844	1878	1878	1878	1878	0
297	20240912	140700	70771844	1878	1878	1878	1878	0
298	20240912	140600	70771844	1878	1878	1878	1878	0
299	20240912	140500	70771844	1878	1878	1878	1878	0
300	20240912	140400	70771844	1878	1878	1878	1878	0
301	20240912	140300	70771844	1878	1878	1878	1878	0
302	20240912	140200	70771844	1878	1878	1878	1878	0
303	20240912	140100	70771844	1878	1878	1878	1878	0
304	20240912	140000	70771844	1878	1878	1878	1878	17
305	20240912	135900	70739918	1884	1884	1884	1884	0
306	20240912	135800	70739918	1884	1884	1884	1884	1
307	20240912	135700	70738034	1884	1884	1884	1884	0
308	20240912	135600	70738034	1884	1884	1884	1884	0
309	20240912	135500	70738034	1884	1884	1884	1884	0
310	20240912	135400	70738034	1884	1884	1884	1884	405
311	20240912	135300	69975014	1885	1885	1885	1885	0
312	20240912	135200	69975014	1885	1885	1885	1885	2
313	20240912	135100	69971244	1885	1885	1885	1885	0
314	20240912	135000	69971244	1885	1885	1885	1885	0
315	20240912	134900	69971244	1885	1885	1885	1885	0
316	20240912	134800	69971244	1885	1885	1885	1885	0
317	20240912	134700	69971244	1885	1885	1885	1885	0
318	20240912	134600	69971244	1885	1884	1885	1884	206
319	20240912	134500	69582936	1884	1884	1884	1884	0
320	20240912	134400	69582936	1884	1884	1884	1884	0
321	20240912	134300	69582936	1884	1884	1884	1884	101
322	20240912	134200	69392652	1876	1876	1876	1876	0
323	20240912	134100	69392652	1876	1879	1879	1876	204
324	20240912	134000	69009633	1876	1886	1886	1876	3353
325	20240912	133900	62712945	1885	1885	1885	1885	0
326	20240912	133800	62712945	1885	1885	1885	1885	0
327	20240912	133700	62712945	1885	1885	1885	1885	0
328	20240912	133600	62712945	1885	1885	1885	1885	314
329	20240912	133500	62121055	1885	1885	1885	1885	0
330	20240912	133400	62121055	1885	1885	1885	1885	0
331	20240912	133300	62121055	1885	1885	1885	1885	1
332	20240912	133200	62119170	1879	1879	1879	1879	0
333	20240912	133100	62119170	1879	1879	1879	1879	0
334	20240912	133000	62119170	1879	1879	1879	1879	0
335	20240912	132900	62119170	1879	1879	1879	1879	0
336	20240912	132800	62119170	1879	1879	1879	1879	0
337	20240912	132700	62119170	1879	1879	1879	1879	0
338	20240912	132600	62119170	1879	1879	1879	1879	2000
339	20240912	132500	58361170	1879	1879	1879	1879	0
340	20240912	132400	58361170	1879	1879	1879	1879	0
341	20240912	132300	58361170	1879	1879	1879	1879	0
342	20240912	132200	58361170	1879	1879	1879	1879	0
343	20240912	132100	58361170	1879	1879	1879	1879	1
344	20240912	132000	58359291	1887	1887	1887	1887	0
345	20240912	131900	58359291	1887	1887	1887	1887	0
346	20240912	131800	58359291	1887	1887	1887	1887	0
347	20240912	131700	58359291	1887	1887	1887	1887	0
348	20240912	131600	58359291	1887	1887	1887	1887	0
349	20240912	131500	58359291	1887	1887	1887	1887	0
350	20240912	131400	58359291	1887	1887	1887	1887	55
351	20240912	131300	58255506	1887	1887	1887	1887	0
352	20240912	131200	58255506	1887	1887	1887	1887	0
353	20240912	131100	58255506	1887	1887	1887	1887	0
354	20240912	131000	58255506	1887	1887	1887	1887	0
355	20240912	130900	58255506	1887	1887	1887	1887	0
356	20240912	130800	58255506	1887	1887	1887	1887	0
357	20240912	130700	58255506	1887	1887	1887	1887	0
358	20240912	130600	58255506	1887	1887	1887	1887	0
359	20240912	130500	58255506	1887	1887	1887	1887	0
360	20240912	130400	58255506	1887	1887	1887	1887	0
361	20240912	130300	58255506	1887	1887	1887	1887	536
362	20240912	130200	57244074	1887	1887	1887	1887	0
363	20240912	130100	57244074	1887	1887	1887	1887	0
364	20240912	130000	57244074	1887	1887	1887	1887	300
365	20240912	125900	56677974	1873	1873	1873	1873	0
366	20240912	125800	56677974	1873	1873	1873	1873	0
367	20240912	125700	56677974	1873	1873	1873	1873	0
368	20240912	125600	56677974	1873	1873	1873	1873	0
369	20240912	125500	56677974	1873	1873	1873	1873	0
370	20240912	125400	56677974	1873	1873	1873	1873	0
371	20240912	125300	56677974	1873	1873	1873	1873	0
372	20240912	125200	56677974	1873	1873	1873	1873	0
373	20240912	125100	56677974	1873	1873	1873	1873	0
374	20240912	125000	56677974	1873	1873	1873	1873	0
375	20240912	124900	56677974	1873	1873	1873	1873	0
376	20240912	124800	56677974	1873	1873	1873	1873	0
377	20240912	124700	56677974	1873	1873	1873	1873	0
378	20240912	124600	56677974	1873	1873	1873	1873	0
379	20240912	124500	56677974	1873	1873	1873	1873	0
380	20240912	124400	56677974	1873	1881	1881	1873	100
381	20240912	124300	56490354	1884	1884	1884	1884	240
382	20240912	124200	56038194	1884	1884	1884	1884	1260
383	20240912	124100	53664354	1884	1884	1884	1884	0
384	20240912	124000	53664354	1884	1884	1884	1884	0
385	20240912	123900	53664354	1884	1884	1884	1884	0
386	20240912	123800	53664354	1884	1884	1884	1884	48
387	20240912	123700	53573922	1897	1897	1897	1897	0
388	20240912	123600	53573922	1897	1897	1897	1897	0
389	20240912	123500	53573922	1897	1897	1897	1897	0
390	20240912	123400	53573922	1897	1897	1897	1897	0
391	20240912	123300	53573922	1897	1897	1897	1897	0
392	20240912	123200	53573922	1897	1897	1897	1897	0
393	20240912	123100	53573922	1897	1897	1897	1897	0
394	20240912	123000	53573922	1897	1897	1897	1897	0
395	20240912	122900	53573922	1897	1897	1897	1897	0
396	20240912	122800	53573922	1897	1897	1897	1897	0
397	20240912	122700	53573922	1897	1897	1897	1897	0
398	20240912	122600	53573922	1897	1897	1897	1897	0
399	20240912	122500	53573922	1897	1897	1897	1897	0
400	20240912	122400	53573922	1897	1897	1897	1897	0
401	20240912	122300	53573922	1897	1897	1897	1897	0
402	20240912	122200	53573922	1897	1897	1897	1897	0
403	20240912	122100	53573922	1897	1897	1897	1897	0
404	20240912	122000	53573922	1897	1897	1897	1897	0
405	20240912	121900	53573922	1897	1897	1897	1897	1
406	20240912	121800	53572025	1889	1889	1889	1889	0
407	20240912	121700	53572025	1889	1889	1889	1889	0
408	20240912	121600	53572025	1889	1889	1889	1889	0
409	20240912	121500	53572025	1889	1889	1889	1889	0
410	20240912	121400	53572025	1889	1889	1889	1889	0
411	20240912	121300	53572025	1889	1889	1889	1889	280
412	20240912	121200	53043105	1889	1889	1889	1889	100
413	20240912	121100	52854205	1890	1889	1890	1889	1112
414	20240912	121000	50752538	1900	1900	1900	1900	3
415	20240912	120900	50746838	1901	1896	1901	1896	1004
416	20240912	120800	48841147	1896	1895	1896	1895	3184
417	20240912	120700	42804593	1895	1889	1895	1889	1101
418	20240912	120600	40719051	1889	1889	1889	1889	0
419	20240912	120500	40719051	1889	1889	1889	1889	0
420	20240912	120400	40719051	1889	1889	1889	1889	0
421	20240912	120300	40719051	1889	1889	1889	1889	0
422	20240912	120200	40719051	1889	1889	1889	1889	0
423	20240912	120100	40719051	1889	1889	1889	1889	0
424	20240912	120000	40719051	1889	1889	1889	1889	0
425	20240912	115900	40719051	1889	1889	1889	1889	9
426	20240912	115800	40702050	1878	1878	1878	1878	0
427	20240912	115700	40702050	1878	1878	1878	1878	0
428	20240912	115600	40702050	1878	1878	1878	1878	0
429	20240912	115500	40702050	1878	1878	1878	1878	0
430	20240912	115400	40702050	1878	1878	1878	1878	5
431	20240912	115300	40692660	1885	1885	1885	1885	0
432	20240912	115200	40692660	1885	1885	1885	1885	0
433	20240912	115100	40692660	1885	1885	1885	1885	10
434	20240912	115000	40673810	1885	1885	1885	1885	80
435	20240912	114900	40523010	1889	1889	1889	1889	0
436	20240912	114800	40523010	1889	1889	1889	1889	10
437	20240912	114700	40504120	1889	1889	1889	1889	0
438	20240912	114600	40504120	1889	1889	1889	1889	0
439	20240912	114500	40504120	1889	1889	1889	1889	15
440	20240912	114400	40475785	1889	1889	1889	1889	0
441	20240912	114300	40475785	1889	1889	1889	1889	0
442	20240912	114200	40475785	1889	1889	1889	1889	14
443	20240912	114100	40449339	1889	1889	1889	1889	9
444	20240912	114000	40432338	1890	1890	1890	1890	0
445	20240912	113900	40432338	1890	1890	1890	1890	0
446	20240912	113800	40432338	1890	1890	1890	1890	0
447	20240912	113700	40432338	1890	1889	1890	1889	200
448	20240912	113600	40054351	1890	1890	1890	1890	0
449	20240912	113500	40054351	1890	1886	1890	1886	2000
450	20240912	113400	36275979	1880	1880	1880	1880	200
451	20240912	113300	35899979	1886	1886	1886	1886	7
452	20240912	113200	35886777	1880	1880	1886	1880	79
453	20240912	113100	35738221	1880	1880	1880	1880	181
454	20240912	113000	35397941	1886	1886	1886	1886	0
455	20240912	112900	35397941	1886	1886	1886	1886	0
456	20240912	112800	35397941	1886	1886	1886	1886	0
457	20240912	112700	35397941	1886	1886	1886	1886	4
458	20240912	112600	35390397	1886	1886	1886	1886	4
459	20240912	112500	35382853	1886	1886	1886	1886	0
460	20240912	112400	35382853	1886	1886	1886	1886	2
461	20240912	112300	35379081	1886	1884	1886	1884	15
462	20240912	112200	35350807	1881	1881	1881	1881	0
463	20240912	112100	35350807	1881	1881	1881	1881	0
464	20240912	112000	35350807	1881	1881	1881	1881	0
465	20240912	111900	35350807	1881	1881	1881	1881	0
466	20240912	111800	35350807	1881	1881	1881	1881	0
467	20240912	111700	35350807	1881	1881	1881	1881	0
468	20240912	111600	35350807	1881	1881	1881	1881	41
469	20240912	111500	35273686	1881	1880	1881	1879	266
470	20240912	111400	34773583	1879	1879	1879	1879	1
471	20240912	111300	34771704	1879	1879	1879	1879	0
472	20240912	111200	34771704	1879	1879	1879	1879	78
473	20240912	111100	34625142	1879	1879	1879	1879	2
474	20240912	111000	34621384	1867	1867	1867	1867	0
475	20240912	110900	34621384	1867	1867	1867	1867	0
476	20240912	110800	34621384	1867	1867	1867	1867	0
477	20240912	110700	34621384	1867	1867	1867	1867	0
478	20240912	110600	34621384	1867	1867	1867	1867	0
479	20240912	110500	34621384	1867	1867	1867	1867	0
480	20240912	110400	34621384	1867	1867	1867	1867	0
481	20240912	110300	34621384	1867	1867	1867	1867	0
482	20240912	110200	34621384	1867	1868	1868	1867	300
483	20240912	110100	34061252	1868	1868	1868	1868	0
484	20240912	110000	34061252	1868	1868	1868	1868	0
485	20240912	105900	34061252	1868	1868	1868	1868	0
486	20240912	105800	34061252	1868	1868	1868	1868	0
487	20240912	105700	34061252	1868	1868	1868	1868	0
488	20240912	105600	34061252	1868	1868	1868	1868	0
489	20240912	105500	34061252	1868	1868	1868	1868	0
490	20240912	105400	34061252	1868	1868	1868	1868	0
491	20240912	105300	34061252	1868	1868	1868	1868	0
492	20240912	105200	34061252	1868	1868	1868	1868	0
493	20240912	105100	34061252	1868	1868	1868	1868	0
494	20240912	105000	34061252	1868	1868	1868	1868	0
495	20240912	104900	34061252	1868	1868	1868	1868	0
496	20240912	104800	34061252	1868	1868	1868	1868	0
497	20240912	104700	34061252	1868	1880	1880	1868	4
498	20240912	104600	34053756	1880	1880	1880	1880	0
499	20240912	104500	34053756	1880	1880	1880	1880	0
500	20240912	104400	34053756	1880	1880	1880	1880	0
501	20240912	104300	34053756	1880	1880	1880	1880	0
502	20240912	104200	34053756	1880	1880	1880	1880	0
503	20240912	104100	34053756	1880	1880	1880	1880	0
504	20240912	104000	34053756	1880	1880	1880	1880	0
505	20240912	103900	34053756	1880	1880	1880	1880	0
506	20240912	103800	34053756	1880	1880	1880	1880	0
507	20240912	103700	34053756	1880	1880	1880	1880	0
508	20240912	103600	34053756	1880	1876	1880	1876	1117
509	20240912	103500	31953891	1876	1876	1876	1876	0
510	20240912	103400	31953891	1876	1876	1876	1876	55
511	20240912	103300	31850711	1870	1870	1870	1870	0
512	20240912	103200	31850711	1870	1870	1870	1870	0
513	20240912	103100	31850711	1870	1870	1870	1870	0
514	20240912	103000	31850711	1870	1870	1870	1870	1000
515	20240912	102900	29980711	1877	1877	1877	1877	49
516	20240912	102800	29888738	1871	1871	1871	1871	0
517	20240912	102700	29888738	1871	1871	1871	1871	0
518	20240912	102600	29888738	1871	1871	1871	1871	0
519	20240912	102500	29888738	1871	1871	1871	1871	0
520	20240912	102400	29888738	1871	1871	1871	1871	492
521	20240912	102300	28968206	1872	1872	1872	1872	0
522	20240912	102200	28968206	1872	1872	1872	1872	3
523	20240912	102100	28962590	1872	1872	1872	1872	0
524	20240912	102000	28962590	1872	1872	1872	1872	1
525	20240912	101900	28960718	1879	1879	1879	1879	0
526	20240912	101800	28960718	1879	1879	1879	1879	27
527	20240912	101700	28909985	1871	1871	1871	1871	0
528	20240912	101600	28909985	1871	1871	1871	1871	0
529	20240912	101500	28909985	1871	1871	1871	1871	0
530	20240912	101400	28909985	1871	1871	1871	1871	0
531	20240912	101300	28909985	1871	1871	1871	1871	0
532	20240912	101200	28909985	1871	1871	1871	1871	0
533	20240912	101100	28909985	1871	1871	1871	1871	0
534	20240912	101000	28909985	1871	1871	1871	1871	280
535	20240912	100900	28386105	1893	1893	1893	1893	0
536	20240912	100800	28386105	1893	1893	1893	1893	1
537	20240912	100700	28384212	1867	1867	1867	1867	0
538	20240912	100600	28384212	1867	1868	1868	1867	510
539	20240912	100500	27431832	1896	1886	1896	1886	2225
540	20240912	100400	23221588	1866	1866	1866	1866	2
541	20240912	100300	23217856	1887	1887	1887	1887	0
542	20240912	100200	23217856	1887	1883	1887	1864	3003
543	20240912	100100	17557021	1883	1873	1883	1873	2000
544	20240912	100000	13795421	1873	1873	1873	1873	0
545	20240912	095900	13795421	1873	1873	1873	1873	0
546	20240912	095800	13795421	1873	1873	1873	1873	40
547	20240912	095700	13720501	1873	1873	1873	1873	0
548	20240912	095600	13720501	1873	1873	1873	1873	1
549	20240912	095500	13718628	1865	1865	1865	1865	210
550	20240912	095400	13326978	1872	1872	1872	1872	0
551	20240912	095300	13326978	1872	1872	1872	1872	0
552	20240912	095200	13326978	1872	1872	1872	1872	60
553	20240912	095100	13214658	1872	1872	1872	1872	54
554	20240912	095000	13113570	1865	1865	1865	1865	0
555	20240912	094900	13113570	1865	1865	1865	1865	0
556	20240912	094800	13113570	1865	1865	1865	1865	0
557	20240912	094700	13113570	1865	1865	1865	1865	57
558	20240912	094600	13007265	1858	1858	1858	1858	0
559	20240912	094500	13007265	1858	1859	1859	1858	900
560	20240912	094400	11335062	1859	1859	1859	1859	0
561	20240912	094300	11335062	1859	1859	1859	1859	100
562	20240912	094200	11149162	1879	1879	1879	1879	0
563	20240912	094100	11149162	1879	1879	1879	1879	0
564	20240912	094000	11149162	1879	1879	1879	1879	0
565	20240912	093900	11149162	1879	1878	1879	1878	1596
566	20240912	093800	8150758	1879	1879	1879	1879	0
567	20240912	093700	8150758	1879	1879	1879	1879	0
568	20240912	093600	8150758	1879	1879	1879	1879	20
569	20240912	093500	8113178	1879	1879	1879	1879	0
570	20240912	093400	8113178	1879	1879	1879	1879	1
571	20240912	093300	8111299	1879	1879	1879	1879	0
572	20240912	093200	8111299	1879	1879	1879	1879	2
573	20240912	093100	8107541	1879	1879	1879	1879	0
574	20240912	093000	8107541	1879	1879	1879	1879	0
575	20240912	092900	8107541	1879	1879	1879	1879	8
576	20240912	092800	8092509	1879	1879	1879	1879	0
577	20240912	092700	8092509	1879	1879	1879	1879	0
578	20240912	092600	8092509	1879	1879	1879	1879	0
579	20240912	092500	8092509	1879	1879	1879	1879	0
580	20240912	092400	8092509	1879	1879	1879	1879	0
581	20240912	092300	8092509	1879	1879	1879	1879	1
582	20240912	092200	8090630	1858	1858	1858	1858	0
583	20240912	092100	8090630	1858	1858	1858	1858	0
584	20240912	092000	8090630	1858	1858	1858	1858	0
585	20240912	091900	8090630	1858	1858	1858	1858	148
586	20240912	091800	7815646	1879	1879	1879	1879	0
587	20240912	091700	7815646	1879	1879	1879	1879	0
588	20240912	091600	7815646	1879	1879	1879	1879	4
589	20240912	091500	7808130	1848	1848	1848	1848	0
590	20240912	091400	7808130	1848	1848	1848	1848	0
591	20240912	091300	7808130	1848	1869	1869	1848	10
592	20240912	091200	7789629	1870	1870	1870	1870	0
593	20240912	091100	7789629	1870	1870	1870	1870	0
594	20240912	091000	7789629	1870	1871	1871	1870	121
595	20240912	090900	7563357	1883	1883	1883	1883	0
596	20240912	090800	7563357	1883	1883	1883	1883	1
597	20240912	090700	7561474	1884	1884	1884	1884	0
598	20240912	090600	7561474	1884	1884	1884	1884	0
599	20240912	090500	7561474	1884	1871	1885	1869	13
600	20240912	090400	7537063	1872	1872	1872	1872	0
601	20240912	090300	7537063	1872	1872	1872	1872	0
602	20240912	090200	7537063	1872	1885	1885	1872	28
603	20240912	090100	7484621	1885	1885	1886	1885	2433
604	20240912	090000	2898414	1888	1896	1896	1872	1529