KissMeData/012860/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	185700	90449339	1801	1801	1801	1801	2030
3	20240913	185600	90449339	1801	1801	1801	1801	0
4	20240913	185500	90449339	1801	1801	1801	1801	0
5	20240913	185400	90449339	1801	1801	1801	1801	0
6	20240913	185300	90449339	1801	1801	1801	1801	0
7	20240913	185200	90449339	1801	1801	1801	1801	0
8	20240913	185100	90449339	1801	1801	1801	1801	0
9	20240913	185000	90449339	1801	1801	1801	1801	0
10	20240913	184900	90449339	1801	1801	1801	1801	0
11	20240913	184800	90449339	1801	1801	1801	1801	0
12	20240913	184700	90449339	1801	1801	1801	1801	0
13	20240913	184600	90449339	1801	1801	1801	1801	0
14	20240913	184500	90449339	1801	1801	1801	1801	0
15	20240913	184400	90449339	1801	1801	1801	1801	0
16	20240913	184300	90449339	1801	1801	1801	1801	0
17	20240913	184200	90449339	1801	1801	1801	1801	0
18	20240913	184100	90449339	1801	1801	1801	1801	0
19	20240913	184000	90449339	1801	1801	1801	1801	0
20	20240913	183900	90449339	1801	1801	1801	1801	0
21	20240913	183800	90449339	1801	1801	1801	1801	0
22	20240913	183700	90449339	1801	1801	1801	1801	0
23	20240913	183600	90449339	1801	1801	1801	1801	0
24	20240913	183500	90449339	1801	1801	1801	1801	0
25	20240913	183400	90449339	1801	1801	1801	1801	0
26	20240913	183300	90449339	1801	1801	1801	1801	0
27	20240913	183200	90449339	1801	1801	1801	1801	0
28	20240913	183100	90449339	1801	1801	1801	1801	0
29	20240913	183000	90449339	1801	1801	1801	1801	0
30	20240913	182900	90449339	1801	1801	1801	1801	0
31	20240913	182800	90449339	1801	1801	1801	1801	0
32	20240913	182700	90449339	1801	1801	1801	1801	2030
33	20240913	182600	90449339	1801	1801	1801	1801	0
34	20240913	182500	90449339	1801	1801	1801	1801	0
35	20240913	182400	90449339	1801	1801	1801	1801	0
36	20240913	182300	90449339	1801	1801	1801	1801	0
37	20240913	182200	90449339	1801	1801	1801	1801	0
38	20240913	182100	90449339	1801	1801	1801	1801	0
39	20240913	182000	90449339	1801	1801	1801	1801	0
40	20240913	181900	90449339	1801	1801	1801	1801	0
41	20240913	181800	90449339	1801	1801	1801	1801	0
42	20240913	181700	90449339	1801	1801	1801	1801	0
43	20240913	181600	90449339	1801	1801	1801	1801	0
44	20240913	181500	90449339	1801	1801	1801	1801	0
45	20240913	181400	90449339	1801	1801	1801	1801	0
46	20240913	181300	90449339	1801	1801	1801	1801	0
47	20240913	181200	90449339	1801	1801	1801	1801	0
48	20240913	181100	90449339	1801	1801	1801	1801	0
49	20240913	181000	90449339	1801	1801	1801	1801	0
50	20240913	180900	90449339	1801	1801	1801	1801	0
51	20240913	180800	90449339	1801	1801	1801	1801	0
52	20240913	180700	90449339	1801	1801	1801	1801	0
53	20240913	180600	90449339	1801	1801	1801	1801	0
54	20240913	180500	90449339	1801	1801	1801	1801	0
55	20240913	180400	90449339	1801	1801	1801	1801	0
56	20240913	180300	90449339	1801	1801	1801	1801	0
57	20240913	180200	90449339	1801	1801	1801	1801	0
58	20240913	180100	90449339	1801	1801	1801	1801	0
59	20240913	180000	90449339	1801	1801	1801	1801	0
60	20240913	175900	90449339	1801	1801	1801	1801	0
61	20240913	175800	90449339	1801	1801	1801	1801	0
62	20240913	175700	90449339	1801	1801	1801	1801	2030
63	20240913	175600	90449339	1801	1801	1801	1801	0
64	20240913	175500	90449339	1801	1801	1801	1801	0
65	20240913	175400	90449339	1801	1801	1801	1801	0
66	20240913	175300	90449339	1801	1801	1801	1801	0
67	20240913	175200	90449339	1801	1801	1801	1801	0
68	20240913	175100	90449339	1801	1801	1801	1801	0
69	20240913	175000	90449339	1801	1801	1801	1801	0
70	20240913	174900	90449339	1801	1801	1801	1801	0
71	20240913	174800	90449339	1801	1801	1801	1801	0
72	20240913	174700	90449339	1801	1801	1801	1801	0
73	20240913	174600	90449339	1801	1801	1801	1801	0
74	20240913	174500	90449339	1801	1801	1801	1801	0
75	20240913	174400	90449339	1801	1801	1801	1801	0
76	20240913	174300	90449339	1801	1801	1801	1801	0
77	20240913	174200	90449339	1801	1801	1801	1801	0
78	20240913	174100	90449339	1801	1801	1801	1801	0
79	20240913	174000	90449339	1801	1801	1801	1801	0
80	20240913	173900	90449339	1801	1801	1801	1801	0
81	20240913	173800	90449339	1801	1801	1801	1801	0
82	20240913	173700	90449339	1801	1801	1801	1801	0
83	20240913	173600	90449339	1801	1801	1801	1801	0
84	20240913	173500	90449339	1801	1801	1801	1801	0
85	20240913	173400	90449339	1801	1801	1801	1801	0
86	20240913	173300	90449339	1801	1801	1801	1801	0
87	20240913	173200	90449339	1801	1801	1801	1801	0
88	20240913	173100	90449339	1801	1801	1801	1801	0
89	20240913	173000	90449339	1801	1801	1801	1801	0
90	20240913	172900	90449339	1801	1801	1801	1801	0
91	20240913	172800	90449339	1801	1801	1801	1801	0
92	20240913	172700	90449339	1801	1801	1801	1801	2030
93	20240913	172600	90449339	1801	1801	1801	1801	0
94	20240913	172500	90449339	1801	1801	1801	1801	0
95	20240913	172400	90449339	1801	1801	1801	1801	0
96	20240913	172300	90449339	1801	1801	1801	1801	0
97	20240913	172200	90449339	1801	1801	1801	1801	0
98	20240913	172100	90449339	1801	1801	1801	1801	0
99	20240913	172000	90449339	1801	1801	1801	1801	0
100	20240913	171900	90449339	1801	1801	1801	1801	0
101	20240913	171800	90449339	1801	1801	1801	1801	0
102	20240913	171700	90449339	1801	1801	1801	1801	0
103	20240913	171600	90449339	1801	1801	1801	1801	0
104	20240913	171500	90449339	1801	1801	1801	1801	0
105	20240913	171400	90449339	1801	1801	1801	1801	0
106	20240913	171300	90449339	1801	1801	1801	1801	0
107	20240913	171200	90449339	1801	1801	1801	1801	0
108	20240913	171100	90449339	1801	1801	1801	1801	0
109	20240913	171000	90449339	1801	1801	1801	1801	0
110	20240913	170900	90449339	1801	1801	1801	1801	0
111	20240913	170800	90449339	1801	1801	1801	1801	0
112	20240913	170700	90449339	1801	1801	1801	1801	0
113	20240913	170600	90449339	1801	1801	1801	1801	0
114	20240913	170500	90449339	1801	1801	1801	1801	0
115	20240913	170400	90449339	1801	1801	1801	1801	0
116	20240913	170300	90449339	1801	1801	1801	1801	0
117	20240913	170200	90449339	1801	1801	1801	1801	0
118	20240913	170100	90449339	1801	1801	1801	1801	0
119	20240913	170000	90449339	1801	1801	1801	1801	0
120	20240913	165900	90449339	1801	1801	1801	1801	0
121	20240913	165800	90449339	1801	1801	1801	1801	0
122	20240913	165700	90449339	1801	1801	1801	1801	2030
123	20240913	165600	90449339	1801	1801	1801	1801	0
124	20240913	165500	90449339	1801	1801	1801	1801	0
125	20240913	165400	90449339	1801	1801	1801	1801	0
126	20240913	165300	90449339	1801	1801	1801	1801	0
127	20240913	165200	90449339	1801	1801	1801	1801	0
128	20240913	165100	90449339	1801	1801	1801	1801	0
129	20240913	165000	90449339	1801	1801	1801	1801	0
130	20240913	164900	90449339	1801	1801	1801	1801	0
131	20240913	164800	90449339	1801	1801	1801	1801	0
132	20240913	164700	90449339	1801	1801	1801	1801	0
133	20240913	164600	90449339	1801	1801	1801	1801	0
134	20240913	164500	90449339	1801	1801	1801	1801	0
135	20240913	164400	90449339	1801	1801	1801	1801	0
136	20240913	164300	90449339	1801	1801	1801	1801	0
137	20240913	164200	90449339	1801	1801	1801	1801	0
138	20240913	164100	90449339	1801	1801	1801	1801	0
139	20240913	164000	90449339	1801	1801	1801	1801	0
140	20240913	163900	90449339	1801	1801	1801	1801	0
141	20240913	163800	90449339	1801	1801	1801	1801	0
142	20240913	163700	90449339	1801	1801	1801	1801	0
143	20240913	163600	90449339	1801	1801	1801	1801	0
144	20240913	163500	90449339	1801	1801	1801	1801	0
145	20240913	163400	90449339	1801	1801	1801	1801	0
146	20240913	163300	90449339	1801	1801	1801	1801	0
147	20240913	163200	90449339	1801	1801	1801	1801	0
148	20240913	163100	90449339	1801	1801	1801	1801	0
149	20240913	163000	90449339	1801	1801	1801	1801	0
150	20240913	162900	90449339	1801	1801	1801	1801	0
151	20240913	162800	90449339	1801	1801	1801	1801	0
152	20240913	162700	90449339	1801	1801	1801	1801	2030
153	20240913	162600	90449339	1801	1801	1801	1801	0
154	20240913	162500	90449339	1801	1801	1801	1801	0
155	20240913	162400	90449339	1801	1801	1801	1801	0
156	20240913	162300	90449339	1801	1801	1801	1801	0
157	20240913	162200	90449339	1801	1801	1801	1801	0
158	20240913	162100	90449339	1801	1801	1801	1801	0
159	20240913	162000	90449339	1801	1801	1801	1801	0
160	20240913	161900	90449339	1801	1801	1801	1801	0
161	20240913	161800	90449339	1801	1801	1801	1801	0
162	20240913	161700	90449339	1801	1801	1801	1801	0
163	20240913	161600	90449339	1801	1801	1801	1801	0
164	20240913	161500	90449339	1801	1801	1801	1801	0
165	20240913	161400	90449339	1801	1801	1801	1801	0
166	20240913	161300	90449339	1801	1801	1801	1801	0
167	20240913	161200	90449339	1801	1801	1801	1801	0
168	20240913	161100	90449339	1801	1801	1801	1801	0
169	20240913	161000	90449339	1801	1801	1801	1801	0
170	20240913	160900	90449339	1801	1801	1801	1801	0
171	20240913	160800	90449339	1801	1801	1801	1801	0
172	20240913	160700	90449339	1801	1801	1801	1801	0
173	20240913	160600	90449339	1801	1801	1801	1801	0
174	20240913	160500	90449339	1801	1801	1801	1801	0
175	20240913	160400	90449339	1801	1801	1801	1801	0
176	20240913	160300	90449339	1801	1801	1801	1801	0
177	20240913	160200	90449339	1801	1801	1801	1801	0
178	20240913	160100	90449339	1801	1801	1801	1801	0
179	20240913	160000	90449339	1801	1801	1801	1801	0
180	20240913	155900	90449339	1801	1801	1801	1801	0
181	20240913	155800	90449339	1801	1801	1801	1801	0
182	20240913	155700	90449339	1801	1801	1801	1801	2030
183	20240913	155600	90449339	1801	1801	1801	1801	0
184	20240913	155500	90449339	1801	1801	1801	1801	0
185	20240913	155400	90449339	1801	1801	1801	1801	0
186	20240913	155300	90449339	1801	1801	1801	1801	0
187	20240913	155200	90449339	1801	1801	1801	1801	0
188	20240913	155100	90449339	1801	1801	1801	1801	0
189	20240913	155000	90449339	1801	1801	1801	1801	0
190	20240913	154900	90449339	1801	1801	1801	1801	0
191	20240913	154800	90449339	1801	1801	1801	1801	0
192	20240913	154700	90449339	1801	1801	1801	1801	0
193	20240913	154600	90449339	1801	1801	1801	1801	0
194	20240913	154500	90449339	1801	1801	1801	1801	0
195	20240913	154400	90449339	1801	1801	1801	1801	0
196	20240913	154300	90449339	1801	1801	1801	1801	0
197	20240913	154200	90449339	1801	1801	1801	1801	0
198	20240913	154100	90449339	1801	1801	1801	1801	0
199	20240913	154000	90449339	1801	1801	1801	1801	0
200	20240913	153900	90449339	1801	1801	1801	1801	0
201	20240913	153800	90449339	1801	1801	1801	1801	0
202	20240913	153700	90449339	1801	1801	1801	1801	0
203	20240913	153600	90449339	1801	1801	1801	1801	0
204	20240913	153500	90449339	1801	1801	1801	1801	0
205	20240913	153400	90449339	1801	1801	1801	1801	0
206	20240913	153300	90449339	1801	1801	1801	1801	0
207	20240913	153200	90449339	1801	1801	1801	1801	0
208	20240913	153100	90449339	1801	1801	1801	1801	0
209	20240913	153000	90449339	1801	1801	1801	1801	2030
210	20240913	152900	86793309	1802	1802	1802	1802	0
211	20240913	152800	86793309	1802	1802	1802	1802	0
212	20240913	152700	86793309	1802	1802	1802	1802	0
213	20240913	152600	86793309	1802	1802	1802	1802	0
214	20240913	152500	86793309	1802	1802	1802	1802	0
215	20240913	152400	86793309	1802	1802	1802	1802	0
216	20240913	152300	86793309	1802	1802	1802	1802	0
217	20240913	152200	86793309	1802	1802	1802	1802	0
218	20240913	152100	86793309	1802	1802	1802	1802	0
219	20240913	152000	86793309	1802	1802	1802	1802	0
220	20240913	151900	86793309	1802	1802	1802	1802	335
221	20240913	151800	86189639	1805	1805	1805	1805	146
222	20240913	151700	85926109	1806	1806	1806	1806	0
223	20240913	151600	85926109	1806	1806	1806	1806	0
224	20240913	151500	85926109	1806	1806	1806	1806	0
225	20240913	151400	85926109	1806	1806	1806	1806	0
226	20240913	151300	85926109	1806	1806	1806	1806	0
227	20240913	151200	85926109	1806	1806	1806	1806	0
228	20240913	151100	85926109	1806	1806	1806	1806	0
229	20240913	151000	85926109	1806	1806	1806	1806	0
230	20240913	150900	85926109	1806	1806	1806	1806	2
231	20240913	150800	85922497	1801	1805	1807	1801	3010
232	20240913	150700	80498841	1805	1805	1805	1805	0
233	20240913	150600	80498841	1805	1805	1805	1805	0
234	20240913	150500	80498841	1805	1806	1806	1805	1505
235	20240913	150400	77780812	1808	1808	1808	1808	0
236	20240913	150300	77780812	1808	1808	1808	1808	0
237	20240913	150200	77780812	1808	1807	1808	1807	56
238	20240913	150100	77679584	1809	1809	1809	1809	0
239	20240913	150000	77679584	1809	1809	1809	1809	0
240	20240913	145900	77679584	1809	1809	1809	1809	0
241	20240913	145800	77679584	1809	1809	1809	1809	0
242	20240913	145700	77679584	1809	1809	1809	1809	1
243	20240913	145600	77677775	1807	1807	1807	1807	0
244	20240913	145500	77677775	1807	1807	1807	1807	0
245	20240913	145400	77677775	1807	1807	1807	1807	70
246	20240913	145300	77551285	1809	1809	1809	1809	0
247	20240913	145200	77551285	1809	1809	1809	1809	1
248	20240913	145100	77549476	1807	1808	1808	1807	614
249	20240913	145000	76439478	1809	1809	1809	1809	916
250	20240913	144900	74782434	1810	1810	1810	1810	0
251	20240913	144800	74782434	1810	1810	1810	1810	0
252	20240913	144700	74782434	1810	1810	1810	1810	0
253	20240913	144600	74782434	1810	1810	1810	1810	0
254	20240913	144500	74782434	1810	1810	1810	1810	0
255	20240913	144400	74782434	1810	1810	1810	1810	0
256	20240913	144300	74782434	1810	1809	1810	1809	75
257	20240913	144200	74646758	1810	1809	1810	1809	1078
258	20240913	144100	72696578	1810	1810	1810	1810	0
259	20240913	144000	72696578	1810	1810	1810	1810	0
260	20240913	143900	72696578	1810	1810	1810	1810	0
261	20240913	143800	72696578	1810	1810	1810	1810	0
262	20240913	143700	72696578	1810	1810	1810	1810	5
263	20240913	143600	72687528	1810	1810	1810	1810	0
264	20240913	143500	72687528	1810	1810	1810	1810	2
265	20240913	143400	72683908	1809	1809	1809	1809	0
266	20240913	143300	72683908	1809	1809	1809	1809	0
267	20240913	143200	72683908	1809	1809	1809	1809	0
268	20240913	143100	72683908	1809	1809	1809	1809	1000
269	20240913	143000	70874908	1810	1810	1810	1810	0
270	20240913	142900	70874908	1810	1810	1810	1810	0
271	20240913	142800	70874908	1810	1810	1810	1810	0
272	20240913	142700	70874908	1810	1810	1810	1810	0
273	20240913	142600	70874908	1810	1810	1810	1810	0
274	20240913	142500	70874908	1810	1810	1810	1810	100
275	20240913	142400	70693908	1809	1809	1809	1809	0
276	20240913	142300	70693908	1809	1809	1809	1809	0
277	20240913	142200	70693908	1809	1809	1809	1809	1
278	20240913	142100	70692099	1809	1809	1809	1809	500
279	20240913	142000	69787599	1809	1809	1809	1809	1259
280	20240913	141900	67510068	1809	1809	1809	1809	123
281	20240913	141800	67287561	1809	1809	1809	1809	1
282	20240913	141700	67285752	1807	1807	1807	1807	5
283	20240913	141600	67276717	1809	1809	1809	1809	500
284	20240913	141500	66372217	1810	1810	1810	1810	0
285	20240913	141400	66372217	1810	1810	1810	1810	2
286	20240913	141300	66368597	1810	1810	1810	1810	0
287	20240913	141200	66368597	1810	1810	1810	1810	0
288	20240913	141100	66368597	1810	1810	1810	1810	1
289	20240913	141000	66366787	1809	1809	1809	1809	0
290	20240913	140900	66366787	1809	1809	1809	1809	0
291	20240913	140800	66366787	1809	1809	1809	1809	70
292	20240913	140700	66240157	1809	1809	1809	1809	500
293	20240913	140600	65335657	1810	1807	1810	1807	245
294	20240913	140500	64892939	1807	1807	1807	1807	1
295	20240913	140400	64891132	1807	1807	1807	1807	55
296	20240913	140300	64791747	1807	1807	1807	1807	101
297	20240913	140200	64609240	1806	1806	1806	1806	0
298	20240913	140100	64609240	1806	1806	1806	1806	63
299	20240913	140000	64495462	1805	1805	1805	1805	0
300	20240913	135900	64495462	1805	1803	1805	1803	1275
301	20240913	135800	62194891	1803	1803	1803	1803	301
302	20240913	135700	61652188	1803	1803	1803	1803	0
303	20240913	135600	61652188	1803	1804	1804	1803	611
304	20240913	135500	60550048	1805	1805	1805	1805	0
305	20240913	135400	60550048	1805	1805	1805	1805	0
306	20240913	135300	60550048	1805	1805	1805	1805	0
307	20240913	135200	60550048	1805	1805	1805	1805	50
308	20240913	135100	60459798	1805	1805	1805	1805	0
309	20240913	135000	60459798	1805	1805	1805	1805	1
310	20240913	134900	60457993	1805	1805	1805	1805	800
311	20240913	134800	59013993	1805	1805	1805	1805	0
312	20240913	134700	59013993	1805	1805	1805	1805	0
313	20240913	134600	59013993	1805	1806	1806	1805	1436
314	20240913	134500	56421934	1807	1807	1807	1807	100
315	20240913	134400	56241234	1807	1807	1807	1807	0
316	20240913	134300	56241234	1807	1807	1807	1807	1
317	20240913	134200	56239427	1806	1806	1806	1806	1
318	20240913	134100	56237621	1807	1807	1807	1807	11
319	20240913	134000	56217744	1808	1808	1808	1808	0
320	20240913	133900	56217744	1808	1808	1808	1808	0
321	20240913	133800	56217744	1808	1808	1808	1808	80
322	20240913	133700	56073104	1809	1809	1809	1809	0
323	20240913	133600	56073104	1809	1809	1809	1809	0
324	20240913	133500	56073104	1809	1809	1809	1809	0
325	20240913	133400	56073104	1809	1809	1809	1809	1
326	20240913	133300	56071295	1808	1808	1808	1808	0
327	20240913	133200	56071295	1808	1808	1808	1808	2
328	20240913	133100	56067679	1809	1809	1809	1809	0
329	20240913	133000	56067679	1809	1809	1809	1809	0
330	20240913	132900	56067679	1809	1809	1809	1809	0
331	20240913	132800	56067679	1809	1809	1809	1809	23
332	20240913	132700	56026072	1809	1809	1809	1809	0
333	20240913	132600	56026072	1809	1809	1809	1809	0
334	20240913	132500	56026072	1809	1809	1809	1809	0
335	20240913	132400	56026072	1809	1809	1809	1809	0
336	20240913	132300	56026072	1809	1809	1809	1809	0
337	20240913	132200	56026072	1809	1809	1809	1809	0
338	20240913	132100	56026072	1809	1809	1809	1809	0
339	20240913	132000	56026072	1809	1809	1809	1809	0
340	20240913	131900	56026072	1809	1809	1809	1809	0
341	20240913	131800	56026072	1809	1809	1809	1809	0
342	20240913	131700	56026072	1809	1809	1809	1809	0
343	20240913	131600	56026072	1809	1807	1809	1807	4
344	20240913	131500	56018838	1807	1807	1807	1807	0
345	20240913	131400	56018838	1807	1809	1809	1807	71
346	20240913	131300	55890405	1809	1809	1809	1809	0
347	20240913	131200	55890405	1809	1809	1809	1809	0
348	20240913	131100	55890405	1809	1809	1809	1809	0
349	20240913	131000	55890405	1809	1809	1809	1809	0
350	20240913	130900	55890405	1809	1809	1809	1809	2
351	20240913	130800	55886787	1807	1807	1807	1807	0
352	20240913	130700	55886787	1807	1807	1807	1807	0
353	20240913	130600	55886787	1807	1808	1809	1807	166
354	20240913	130500	55586785	1809	1809	1809	1809	25
355	20240913	130400	55541560	1813	1813	1813	1813	0
356	20240913	130300	55541560	1813	1813	1813	1813	0
357	20240913	130200	55541560	1813	1813	1813	1813	0
358	20240913	130100	55541560	1813	1813	1813	1813	0
359	20240913	130000	55541560	1813	1813	1813	1813	0
360	20240913	125900	55541560	1813	1813	1813	1813	0
361	20240913	125800	55541560	1813	1813	1813	1813	0
362	20240913	125700	55541560	1813	1813	1813	1813	0
363	20240913	125600	55541560	1813	1807	1813	1807	171
364	20240913	125500	55231951	1806	1806	1806	1806	0
365	20240913	125400	55231951	1806	1808	1808	1806	246
366	20240913	125300	54787435	1808	1808	1808	1808	0
367	20240913	125200	54787435	1808	1808	1808	1808	55
368	20240913	125100	54687995	1808	1808	1808	1808	170
369	20240913	125000	54380635	1814	1814	1814	1814	0
370	20240913	124900	54380635	1814	1814	1814	1814	0
371	20240913	124800	54380635	1814	1814	1814	1814	0
372	20240913	124700	54380635	1814	1814	1814	1814	0
373	20240913	124600	54380635	1814	1814	1814	1810	735
374	20240913	124500	53048145	1810	1810	1810	1810	0
375	20240913	124400	53048145	1810	1810	1810	1810	0
376	20240913	124300	53048145	1810	1810	1810	1810	28
377	20240913	124200	52997465	1810	1810	1810	1810	172
378	20240913	124100	52686145	1810	1811	1813	1810	506
379	20240913	124000	51769216	1810	1810	1810	1810	0
380	20240913	123900	51769216	1810	1810	1810	1810	100
381	20240913	123800	51588216	1810	1810	1810	1810	1100
382	20240913	123700	49597216	1810	1810	1810	1810	0
383	20240913	123600	49597216	1810	1810	1810	1810	0
384	20240913	123500	49597216	1810	1810	1810	1810	0
385	20240913	123400	49597216	1810	1810	1810	1810	0
386	20240913	123300	49597216	1810	1810	1810	1810	0
387	20240913	123200	49597216	1810	1810	1810	1810	0
388	20240913	123100	49597216	1810	1810	1810	1810	0
389	20240913	123000	49597216	1810	1810	1810	1810	0
390	20240913	122900	49597216	1810	1810	1810	1810	0
391	20240913	122800	49597216	1810	1810	1810	1810	0
392	20240913	122700	49597216	1810	1810	1810	1810	0
393	20240913	122600	49597216	1810	1810	1810	1810	0
394	20240913	122500	49597216	1810	1805	1810	1805	17
395	20240913	122400	49566526	1805	1805	1805	1805	7
396	20240913	122300	49553891	1805	1805	1805	1805	11
397	20240913	122200	49534036	1805	1805	1805	1805	2
398	20240913	122100	49530426	1810	1805	1810	1805	4
399	20240913	122000	49523201	1810	1810	1810	1810	0
400	20240913	121900	49523201	1810	1810	1810	1810	0
401	20240913	121800	49523201	1810	1810	1810	1810	0
402	20240913	121700	49523201	1810	1810	1810	1810	0
403	20240913	121600	49523201	1810	1810	1810	1810	2
404	20240913	121500	49519581	1805	1805	1805	1805	13
405	20240913	121400	49496116	1805	1805	1805	1805	1
406	20240913	121300	49494311	1810	1810	1810	1810	0
407	20240913	121200	49494311	1810	1810	1810	1810	0
408	20240913	121100	49494311	1810	1810	1810	1810	0
409	20240913	121000	49494311	1810	1810	1810	1810	0
410	20240913	120900	49494311	1810	1810	1810	1810	10
411	20240913	120800	49476211	1810	1810	1810	1810	0
412	20240913	120700	49476211	1810	1810	1810	1810	0
413	20240913	120600	49476211	1810	1810	1810	1810	0
414	20240913	120500	49476211	1810	1810	1810	1810	0
415	20240913	120400	49476211	1810	1810	1810	1810	0
416	20240913	120300	49476211	1810	1810	1810	1810	11
417	20240913	120200	49456301	1810	1810	1810	1810	0
418	20240913	120100	49456301	1810	1810	1810	1810	0
419	20240913	120000	49456301	1810	1810	1810	1810	0
420	20240913	115900	49456301	1810	1810	1810	1810	0
421	20240913	115800	49456301	1810	1810	1810	1810	0
422	20240913	115700	49456301	1810	1810	1810	1810	1
423	20240913	115600	49454491	1812	1812	1812	1812	551
424	20240913	115500	48456079	1812	1811	1812	1811	1152
425	20240913	115400	46369207	1812	1812	1812	1812	0
426	20240913	115300	46369207	1812	1812	1812	1812	0
427	20240913	115200	46369207	1812	1812	1812	1812	0
428	20240913	115100	46369207	1812	1812	1812	1812	0
429	20240913	115000	46369207	1812	1812	1812	1812	0
430	20240913	114900	46369207	1812	1812	1812	1812	3
431	20240913	114800	46363771	1812	1812	1812	1812	7
432	20240913	114700	46351087	1813	1813	1813	1813	0
433	20240913	114600	46351087	1813	1813	1813	1813	0
434	20240913	114500	46351087	1813	1813	1813	1813	0
435	20240913	114400	46351087	1813	1813	1813	1813	37
436	20240913	114300	46284006	1813	1813	1813	1813	0
437	20240913	114200	46284006	1813	1810	1813	1810	11
438	20240913	114100	46264081	1810	1810	1810	1810	0
439	20240913	114000	46264081	1810	1810	1810	1810	0
440	20240913	113900	46264081	1810	1810	1810	1810	0
441	20240913	113800	46264081	1810	1810	1810	1810	269
442	20240913	113700	45777191	1814	1814	1814	1814	0
443	20240913	113600	45777191	1814	1814	1814	1814	0
444	20240913	113500	45777191	1814	1814	1814	1814	0
445	20240913	113400	45777191	1814	1814	1814	1814	0
446	20240913	113300	45777191	1814	1814	1814	1814	0
447	20240913	113200	45777191	1814	1814	1814	1814	0
448	20240913	113100	45777191	1814	1814	1814	1814	0
449	20240913	113000	45777191	1814	1814	1814	1814	0
450	20240913	112900	45777191	1814	1814	1814	1814	0
451	20240913	112800	45777191	1814	1814	1814	1814	0
452	20240913	112700	45777191	1814	1814	1814	1814	0
453	20240913	112600	45777191	1814	1814	1814	1814	2
454	20240913	112500	45773563	1804	1804	1804	1804	74
455	20240913	112400	45640067	1804	1804	1804	1804	0
456	20240913	112300	45640067	1804	1804	1804	1804	0
457	20240913	112200	45640067	1804	1804	1804	1804	1004
458	20240913	112100	43828851	1814	1814	1814	1814	20
459	20240913	112000	43792571	1804	1804	1804	1804	0
460	20240913	111900	43792571	1804	1804	1804	1804	2
461	20240913	111800	43788963	1814	1814	1814	1814	0
462	20240913	111700	43788963	1814	1814	1814	1814	0
463	20240913	111600	43788963	1814	1814	1814	1814	0
464	20240913	111500	43788963	1814	1814	1814	1814	0
465	20240913	111400	43788963	1814	1814	1814	1814	0
466	20240913	111300	43788963	1814	1814	1814	1814	0
467	20240913	111200	43788963	1814	1814	1814	1814	1
468	20240913	111100	43787149	1804	1804	1804	1804	0
469	20240913	111000	43787149	1804	1804	1804	1804	0
470	20240913	110900	43787149	1804	1804	1804	1804	0
471	20240913	110800	43787149	1804	1804	1804	1804	1
472	20240913	110700	43785345	1804	1804	1804	1804	0
473	20240913	110600	43785345	1804	1804	1804	1804	0
474	20240913	110500	43785345	1804	1804	1804	1804	1
475	20240913	110400	43783541	1804	1805	1805	1804	2808
476	20240913	110300	38717323	1806	1806	1806	1806	0
477	20240913	110200	38717323	1806	1806	1806	1806	0
478	20240913	110100	38717323	1806	1808	1808	1806	210
479	20240913	110000	38337843	1814	1814	1814	1814	0
480	20240913	105900	38337843	1814	1814	1814	1814	7
481	20240913	105800	38325145	1814	1814	1814	1814	0
482	20240913	105700	38325145	1814	1814	1814	1814	0
483	20240913	105600	38325145	1814	1814	1814	1814	0
484	20240913	105500	38325145	1814	1814	1814	1814	0
485	20240913	105400	38325145	1814	1814	1814	1814	2
486	20240913	105300	38321517	1815	1815	1815	1815	0
487	20240913	105200	38321517	1815	1815	1815	1815	0
488	20240913	105100	38321517	1815	1815	1815	1815	0
489	20240913	105000	38321517	1815	1815	1815	1815	0
490	20240913	104900	38321517	1815	1815	1815	1815	0
491	20240913	104800	38321517	1815	1815	1815	1815	0
492	20240913	104700	38321517	1815	1815	1815	1815	0
493	20240913	104600	38321517	1815	1815	1815	1815	0
494	20240913	104500	38321517	1815	1815	1815	1815	1
495	20240913	104400	38319702	1808	1815	1815	1808	14
496	20240913	104300	38294320	1814	1809	1814	1809	50
497	20240913	104200	38203761	1808	1808	1808	1808	2297
498	20240913	104100	34050785	1808	1808	1808	1808	0
499	20240913	104000	34050785	1808	1808	1808	1808	0
500	20240913	103900	34050785	1808	1808	1808	1808	1
501	20240913	103800	34048977	1809	1809	1809	1809	0
502	20240913	103700	34048977	1809	1809	1809	1809	0
503	20240913	103600	34048977	1809	1809	1809	1809	0
504	20240913	103500	34048977	1809	1809	1809	1809	0
505	20240913	103400	34048977	1809	1809	1809	1809	0
506	20240913	103300	34048977	1809	1809	1809	1809	0
507	20240913	103200	34048977	1809	1809	1809	1809	0
508	20240913	103100	34048977	1809	1809	1809	1809	0
509	20240913	103000	34048977	1809	1809	1809	1809	2
510	20240913	102900	34045359	1808	1808	1808	1808	0
511	20240913	102800	34045359	1808	1808	1808	1808	0
512	20240913	102700	34045359	1808	1808	1808	1808	0
513	20240913	102600	34045359	1808	1808	1808	1808	0
514	20240913	102500	34045359	1808	1808	1808	1808	0
515	20240913	102400	34045359	1808	1808	1808	1808	0
516	20240913	102300	34045359	1808	1808	1808	1808	16
517	20240913	102200	34016431	1808	1808	1808	1808	84
518	20240913	102100	33864559	1808	1805	1808	1805	12
519	20240913	102000	33842869	1805	1805	1805	1805	14
520	20240913	101900	33817599	1805	1805	1805	1805	74
521	20240913	101800	33684029	1805	1805	1805	1805	0
522	20240913	101700	33684029	1805	1805	1805	1805	550
523	20240913	101600	32691279	1805	1807	1807	1805	1704
524	20240913	101500	29615534	1809	1809	1809	1809	0
525	20240913	101400	29615534	1809	1809	1809	1809	0
526	20240913	101300	29615534	1809	1809	1809	1809	0
527	20240913	101200	29615534	1809	1809	1809	1809	0
528	20240913	101100	29615534	1809	1809	1809	1809	0
529	20240913	101000	29615534	1809	1809	1809	1809	0
530	20240913	100900	29615534	1809	1815	1815	1809	85
531	20240913	100800	29461757	1809	1807	1809	1805	857
532	20240913	100700	27913186	1808	1809	1809	1808	611
533	20240913	100600	26808138	1815	1815	1815	1815	1
534	20240913	100500	26806323	1815	1815	1815	1815	1
535	20240913	100400	26804508	1816	1816	1816	1816	20
536	20240913	100300	26768188	1816	1816	1816	1816	0
537	20240913	100200	26768188	1816	1816	1816	1816	5
538	20240913	100100	26759108	1816	1816	1816	1816	1
539	20240913	100000	26757292	1810	1816	1816	1810	151
540	20240913	095900	26483976	1810	1810	1810	1810	0
541	20240913	095800	26483976	1810	1810	1810	1810	5
542	20240913	095700	26474926	1809	1811	1811	1809	221
543	20240913	095600	26075132	1811	1811	1811	1809	103
544	20240913	095500	25888707	1817	1817	1817	1817	0
545	20240913	095400	25888707	1817	1817	1817	1817	0
546	20240913	095300	25888707	1817	1817	1817	1817	0
547	20240913	095200	25888707	1817	1817	1817	1817	0
548	20240913	095100	25888707	1817	1817	1817	1817	105
549	20240913	095000	25697922	1817	1817	1817	1817	0
550	20240913	094900	25697922	1817	1817	1817	1817	0
551	20240913	094800	25697922	1817	1817	1817	1817	0
552	20240913	094700	25697922	1817	1817	1817	1817	0
553	20240913	094600	25697922	1817	1817	1817	1817	0
554	20240913	094500	25697922	1817	1817	1817	1817	0
555	20240913	094400	25697922	1817	1817	1817	1817	30
556	20240913	094300	25643412	1817	1817	1817	1817	0
557	20240913	094200	25643412	1817	1810	1817	1810	11
558	20240913	094100	25623432	1817	1817	1817	1817	5
559	20240913	094000	25614347	1817	1817	1817	1817	6
560	20240913	093900	25603445	1817	1817	1817	1817	40
561	20240913	093800	25530765	1817	1817	1817	1817	20
562	20240913	093700	25494425	1817	1817	1817	1817	0
563	20240913	093600	25494425	1817	1817	1817	1810	1073
564	20240913	093500	23548781	1817	1817	1817	1817	0
565	20240913	093400	23548781	1817	1817	1817	1817	2
566	20240913	093300	23545147	1810	1810	1810	1810	400
567	20240913	093200	22821147	1817	1817	1817	1817	20
568	20240913	093100	22784807	1818	1818	1818	1810	36
569	20240913	093000	22719594	1810	1811	1811	1810	16
570	20240913	092900	22690624	1818	1810	1818	1810	15
571	20240913	092800	22663386	1819	1819	1819	1819	0
572	20240913	092700	22663386	1819	1819	1819	1819	10
573	20240913	092600	22645196	1819	1819	1819	1819	1
574	20240913	092500	22643377	1804	1804	1804	1804	0
575	20240913	092400	22643377	1804	1820	1820	1804	542
576	20240913	092300	21661341	1823	1823	1823	1823	3
577	20240913	092200	21655872	1823	1818	1823	1818	231
578	20240913	092100	21235904	1824	1824	1824	1824	0
579	20240913	092000	21235904	1824	1820	1824	1820	343
580	20240913	091900	20611636	1821	1824	1824	1821	236
581	20240913	091800	20181550	1824	1824	1824	1824	0
582	20240913	091700	20181550	1824	1824	1824	1824	600
583	20240913	091600	19087150	1824	1821	1824	1821	101
584	20240913	091500	18903226	1825	1825	1825	1825	37
585	20240913	091400	18835701	1825	1825	1825	1825	0
586	20240913	091300	18835701	1825	1825	1825	1818	28
587	20240913	091200	18784643	1825	1825	1825	1818	3170
588	20240913	091100	13016049	1825	1822	1828	1822	150
589	20240913	091000	12742176	1821	1828	1828	1819	5
590	20240913	090900	12733067	1819	1828	1828	1818	5
591	20240913	090800	12723956	1828	1815	1828	1815	3014
592	20240913	090700	7222107	1825	1825	1825	1825	0
593	20240913	090600	7222107	1825	1825	1825	1825	3
594	20240913	090500	7216632	1814	1814	1826	1814	238
595	20240913	090400	6784876	1825	1825	1825	1812	16
596	20240913	090300	6755728	1825	1810	1825	1810	5
597	20240913	090200	6746633	1828	1821	1830	1821	43
598	20240913	090100	6668040	1820	1817	1820	1803	1096
599	20240913	090000	4674048	1803	1818	1818	1803	2571