KissMeData/046390/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	192600	119370415	1390	1390	1390	1390	1053
3	20240905	192500	119370415	1390	1390	1390	1390	0
4	20240905	192400	119370415	1390	1390	1390	1390	0
5	20240905	192300	119370415	1390	1390	1390	1390	0
6	20240905	192200	119370415	1390	1390	1390	1390	0
7	20240905	192100	119370415	1390	1390	1390	1390	0
8	20240905	192000	119370415	1390	1390	1390	1390	0
9	20240905	191900	119370415	1390	1390	1390	1390	0
10	20240905	191800	119370415	1390	1390	1390	1390	0
11	20240905	191700	119370415	1390	1390	1390	1390	0
12	20240905	191600	119370415	1390	1390	1390	1390	0
13	20240905	191500	119370415	1390	1390	1390	1390	0
14	20240905	191400	119370415	1390	1390	1390	1390	0
15	20240905	191300	119370415	1390	1390	1390	1390	0
16	20240905	191200	119370415	1390	1390	1390	1390	0
17	20240905	191100	119370415	1390	1390	1390	1390	0
18	20240905	191000	119370415	1390	1390	1390	1390	0
19	20240905	190900	119370415	1390	1390	1390	1390	0
20	20240905	190800	119370415	1390	1390	1390	1390	0
21	20240905	190700	119370415	1390	1390	1390	1390	0
22	20240905	190600	119370415	1390	1390	1390	1390	0
23	20240905	190500	119370415	1390	1390	1390	1390	0
24	20240905	190400	119370415	1390	1390	1390	1390	0
25	20240905	190300	119370415	1390	1390	1390	1390	0
26	20240905	190200	119370415	1390	1390	1390	1390	0
27	20240905	190100	119370415	1390	1390	1390	1390	0
28	20240905	190000	119370415	1390	1390	1390	1390	0
29	20240905	185900	119370415	1390	1390	1390	1390	0
30	20240905	185800	119370415	1390	1390	1390	1390	0
31	20240905	185700	119370415	1390	1390	1390	1390	0
32	20240905	185600	119370415	1390	1390	1390	1390	1053
33	20240905	185500	119370415	1390	1390	1390	1390	0
34	20240905	185400	119370415	1390	1390	1390	1390	0
35	20240905	185300	119370415	1390	1390	1390	1390	0
36	20240905	185200	119370415	1390	1390	1390	1390	0
37	20240905	185100	119370415	1390	1390	1390	1390	0
38	20240905	185000	119370415	1390	1390	1390	1390	0
39	20240905	184900	119370415	1390	1390	1390	1390	0
40	20240905	184800	119370415	1390	1390	1390	1390	0
41	20240905	184700	119370415	1390	1390	1390	1390	0
42	20240905	184600	119370415	1390	1390	1390	1390	0
43	20240905	184500	119370415	1390	1390	1390	1390	0
44	20240905	184400	119370415	1390	1390	1390	1390	0
45	20240905	184300	119370415	1390	1390	1390	1390	0
46	20240905	184200	119370415	1390	1390	1390	1390	0
47	20240905	184100	119370415	1390	1390	1390	1390	0
48	20240905	184000	119370415	1390	1390	1390	1390	0
49	20240905	183900	119370415	1390	1390	1390	1390	0
50	20240905	183800	119370415	1390	1390	1390	1390	0
51	20240905	183700	119370415	1390	1390	1390	1390	0
52	20240905	183600	119370415	1390	1390	1390	1390	0
53	20240905	183500	119370415	1390	1390	1390	1390	0
54	20240905	183400	119370415	1390	1390	1390	1390	0
55	20240905	183300	119370415	1390	1390	1390	1390	0
56	20240905	183200	119370415	1390	1390	1390	1390	0
57	20240905	183100	119370415	1390	1390	1390	1390	0
58	20240905	183000	119370415	1390	1390	1390	1390	0
59	20240905	182900	119370415	1390	1390	1390	1390	0
60	20240905	182800	119370415	1390	1390	1390	1390	0
61	20240905	182700	119370415	1390	1390	1390	1390	0
62	20240905	182600	119370415	1390	1390	1390	1390	1053
63	20240905	182500	119370415	1390	1390	1390	1390	0
64	20240905	182400	119370415	1390	1390	1390	1390	0
65	20240905	182300	119370415	1390	1390	1390	1390	0
66	20240905	182200	119370415	1390	1390	1390	1390	0
67	20240905	182100	119370415	1390	1390	1390	1390	0
68	20240905	182000	119370415	1390	1390	1390	1390	0
69	20240905	181900	119370415	1390	1390	1390	1390	0
70	20240905	181800	119370415	1390	1390	1390	1390	0
71	20240905	181700	119370415	1390	1390	1390	1390	0
72	20240905	181600	119370415	1390	1390	1390	1390	0
73	20240905	181500	119370415	1390	1390	1390	1390	0
74	20240905	181400	119370415	1390	1390	1390	1390	0
75	20240905	181300	119370415	1390	1390	1390	1390	0
76	20240905	181200	119370415	1390	1390	1390	1390	0
77	20240905	181100	119370415	1390	1390	1390	1390	0
78	20240905	181000	119370415	1390	1390	1390	1390	0
79	20240905	180900	119370415	1390	1390	1390	1390	0
80	20240905	180800	119370415	1390	1390	1390	1390	0
81	20240905	180700	119370415	1390	1390	1390	1390	0
82	20240905	180600	119370415	1390	1390	1390	1390	0
83	20240905	180500	119370415	1390	1390	1390	1390	0
84	20240905	180400	119370415	1390	1390	1390	1390	0
85	20240905	180300	119370415	1390	1390	1390	1390	0
86	20240905	180200	119370415	1390	1390	1390	1390	0
87	20240905	180100	119370415	1390	1390	1390	1390	0
88	20240905	180000	119370415	1390	1390	1390	1390	0
89	20240905	175900	119370415	1390	1390	1390	1390	0
90	20240905	175800	119370415	1390	1390	1390	1390	0
91	20240905	175700	119370415	1390	1390	1390	1390	0
92	20240905	175600	119370415	1390	1390	1390	1390	1053
93	20240905	175500	119370415	1390	1390	1390	1390	0
94	20240905	175400	119370415	1390	1390	1390	1390	0
95	20240905	175300	119370415	1390	1390	1390	1390	0
96	20240905	175200	119370415	1390	1390	1390	1390	0
97	20240905	175100	119370415	1390	1390	1390	1390	0
98	20240905	175000	119370415	1390	1390	1390	1390	0
99	20240905	174900	119370415	1390	1390	1390	1390	0
100	20240905	174800	119370415	1390	1390	1390	1390	0
101	20240905	174700	119370415	1390	1390	1390	1390	0
102	20240905	174600	119370415	1390	1390	1390	1390	0
103	20240905	174500	119370415	1390	1390	1390	1390	0
104	20240905	174400	119370415	1390	1390	1390	1390	0
105	20240905	174300	119370415	1390	1390	1390	1390	0
106	20240905	174200	119370415	1390	1390	1390	1390	0
107	20240905	174100	119370415	1390	1390	1390	1390	0
108	20240905	174000	119370415	1390	1390	1390	1390	0
109	20240905	173900	119370415	1390	1390	1390	1390	0
110	20240905	173800	119370415	1390	1390	1390	1390	0
111	20240905	173700	119370415	1390	1390	1390	1390	0
112	20240905	173600	119370415	1390	1390	1390	1390	0
113	20240905	173500	119370415	1390	1390	1390	1390	0
114	20240905	173400	119370415	1390	1390	1390	1390	0
115	20240905	173300	119370415	1390	1390	1390	1390	0
116	20240905	173200	119370415	1390	1390	1390	1390	0
117	20240905	173100	119370415	1390	1390	1390	1390	0
118	20240905	173000	119370415	1390	1390	1390	1390	0
119	20240905	172900	119370415	1390	1390	1390	1390	0
120	20240905	172800	119370415	1390	1390	1390	1390	0
121	20240905	172700	119370415	1390	1390	1390	1390	0
122	20240905	172600	119370415	1390	1390	1390	1390	1053
123	20240905	172500	119370415	1390	1390	1390	1390	0
124	20240905	172400	119370415	1390	1390	1390	1390	0
125	20240905	172300	119370415	1390	1390	1390	1390	0
126	20240905	172200	119370415	1390	1390	1390	1390	0
127	20240905	172100	119370415	1390	1390	1390	1390	0
128	20240905	172000	119370415	1390	1390	1390	1390	0
129	20240905	171900	119370415	1390	1390	1390	1390	0
130	20240905	171800	119370415	1390	1390	1390	1390	0
131	20240905	171700	119370415	1390	1390	1390	1390	0
132	20240905	171600	119370415	1390	1390	1390	1390	0
133	20240905	171500	119370415	1390	1390	1390	1390	0
134	20240905	171400	119370415	1390	1390	1390	1390	0
135	20240905	171300	119370415	1390	1390	1390	1390	0
136	20240905	171200	119370415	1390	1390	1390	1390	0
137	20240905	171100	119370415	1390	1390	1390	1390	0
138	20240905	171000	119370415	1390	1390	1390	1390	0
139	20240905	170900	119370415	1390	1390	1390	1390	0
140	20240905	170800	119370415	1390	1390	1390	1390	0
141	20240905	170700	119370415	1390	1390	1390	1390	0
142	20240905	170600	119370415	1390	1390	1390	1390	0
143	20240905	170500	119370415	1390	1390	1390	1390	0
144	20240905	170400	119370415	1390	1390	1390	1390	0
145	20240905	170300	119370415	1390	1390	1390	1390	0
146	20240905	170200	119370415	1390	1390	1390	1390	0
147	20240905	170100	119370415	1390	1390	1390	1390	0
148	20240905	170000	119370415	1390	1390	1390	1390	0
149	20240905	165900	119370415	1390	1390	1390	1390	0
150	20240905	165800	119370415	1390	1390	1390	1390	0
151	20240905	165700	119370415	1390	1390	1390	1390	0
152	20240905	165600	119370415	1390	1390	1390	1390	1053
153	20240905	165500	119370415	1390	1390	1390	1390	0
154	20240905	165400	119370415	1390	1390	1390	1390	0
155	20240905	165300	119370415	1390	1390	1390	1390	0
156	20240905	165200	119370415	1390	1390	1390	1390	0
157	20240905	165100	119370415	1390	1390	1390	1390	0
158	20240905	165000	119370415	1390	1390	1390	1390	0
159	20240905	164900	119370415	1390	1390	1390	1390	0
160	20240905	164800	119370415	1390	1390	1390	1390	0
161	20240905	164700	119370415	1390	1390	1390	1390	0
162	20240905	164600	119370415	1390	1390	1390	1390	0
163	20240905	164500	119370415	1390	1390	1390	1390	0
164	20240905	164400	119370415	1390	1390	1390	1390	0
165	20240905	164300	119370415	1390	1390	1390	1390	0
166	20240905	164200	119370415	1390	1390	1390	1390	0
167	20240905	164100	119370415	1390	1390	1390	1390	0
168	20240905	164000	119370415	1390	1390	1390	1390	0
169	20240905	163900	119370415	1390	1390	1390	1390	0
170	20240905	163800	119370415	1390	1390	1390	1390	0
171	20240905	163700	119370415	1390	1390	1390	1390	0
172	20240905	163600	119370415	1390	1390	1390	1390	0
173	20240905	163500	119370415	1390	1390	1390	1390	0
174	20240905	163400	119370415	1390	1390	1390	1390	0
175	20240905	163300	119370415	1390	1390	1390	1390	0
176	20240905	163200	119370415	1390	1390	1390	1390	0
177	20240905	163100	119370415	1390	1390	1390	1390	0
178	20240905	163000	119370415	1390	1390	1390	1390	0
179	20240905	162900	119370415	1390	1390	1390	1390	0
180	20240905	162800	119370415	1390	1390	1390	1390	0
181	20240905	162700	119370415	1390	1390	1390	1390	0
182	20240905	162600	119370415	1390	1390	1390	1390	1053
183	20240905	162500	119370415	1390	1390	1390	1390	0
184	20240905	162400	119370415	1390	1390	1390	1390	0
185	20240905	162300	119370415	1390	1390	1390	1390	0
186	20240905	162200	119370415	1390	1390	1390	1390	0
187	20240905	162100	119370415	1390	1390	1390	1390	0
188	20240905	162000	119370415	1390	1390	1390	1390	0
189	20240905	161900	119370415	1390	1390	1390	1390	0
190	20240905	161800	119370415	1390	1390	1390	1390	0
191	20240905	161700	119370415	1390	1390	1390	1390	0
192	20240905	161600	119370415	1390	1390	1390	1390	0
193	20240905	161500	119370415	1390	1390	1390	1390	0
194	20240905	161400	119370415	1390	1390	1390	1390	0
195	20240905	161300	119370415	1390	1390	1390	1390	0
196	20240905	161200	119370415	1390	1390	1390	1390	0
197	20240905	161100	119370415	1390	1390	1390	1390	0
198	20240905	161000	119370415	1390	1390	1390	1390	0
199	20240905	160900	119370415	1390	1390	1390	1390	0
200	20240905	160800	119370415	1390	1390	1390	1390	0
201	20240905	160700	119370415	1390	1390	1390	1390	0
202	20240905	160600	119370415	1390	1390	1390	1390	0
203	20240905	160500	119370415	1390	1390	1390	1390	0
204	20240905	160400	119370415	1390	1390	1390	1390	0
205	20240905	160300	119370415	1390	1390	1390	1390	0
206	20240905	160200	119370415	1390	1390	1390	1390	0
207	20240905	160100	119370415	1390	1390	1390	1390	0
208	20240905	160000	119370415	1390	1390	1390	1390	0
209	20240905	155900	119370415	1390	1390	1390	1390	0
210	20240905	155800	119370415	1390	1390	1390	1390	0
211	20240905	155700	119370415	1390	1390	1390	1390	0
212	20240905	155600	119370415	1390	1390	1390	1390	1053
213	20240905	155500	119370415	1390	1390	1390	1390	0
214	20240905	155400	119370415	1390	1390	1390	1390	0
215	20240905	155300	119370415	1390	1390	1390	1390	0
216	20240905	155200	119370415	1390	1390	1390	1390	0
217	20240905	155100	119370415	1390	1390	1390	1390	0
218	20240905	155000	119370415	1390	1390	1390	1390	0
219	20240905	154900	119370415	1390	1390	1390	1390	0
220	20240905	154800	119370415	1390	1390	1390	1390	0
221	20240905	154700	119370415	1390	1390	1390	1390	0
222	20240905	154600	119370415	1390	1390	1390	1390	0
223	20240905	154500	119370415	1390	1390	1390	1390	0
224	20240905	154400	119370415	1390	1390	1390	1390	0
225	20240905	154300	119370415	1390	1390	1390	1390	0
226	20240905	154200	119370415	1390	1390	1390	1390	0
227	20240905	154100	119370415	1390	1390	1390	1390	0
228	20240905	154000	119370415	1390	1390	1390	1390	0
229	20240905	153900	119370415	1390	1390	1390	1390	0
230	20240905	153800	119370415	1390	1390	1390	1390	0
231	20240905	153700	119370415	1390	1390	1390	1390	0
232	20240905	153600	119370415	1390	1390	1390	1390	0
233	20240905	153500	119370415	1390	1390	1390	1390	0
234	20240905	153400	119370415	1390	1390	1390	1390	0
235	20240905	153300	119370415	1390	1390	1390	1390	0
236	20240905	153200	119370415	1390	1390	1390	1390	0
237	20240905	153100	119370415	1390	1390	1390	1390	0
238	20240905	153000	119370415	1390	1390	1390	1390	1053
239	20240905	152900	117906745	1390	1390	1390	1390	0
240	20240905	152800	117906745	1390	1390	1390	1390	0
241	20240905	152700	117906745	1390	1390	1390	1390	0
242	20240905	152600	117906745	1390	1390	1390	1390	0
243	20240905	152500	117906745	1390	1390	1390	1390	0
244	20240905	152400	117906745	1390	1390	1390	1390	0
245	20240905	152300	117906745	1390	1390	1390	1390	0
246	20240905	152200	117906745	1390	1390	1390	1390	0
247	20240905	152100	117906745	1390	1390	1390	1390	0
248	20240905	152000	117906745	1390	1390	1390	1390	0
249	20240905	151900	117906745	1390	1390	1390	1390	2263
250	20240905	151800	114761175	1396	1387	1396	1387	5738
251	20240905	151700	106764315	1370	1370	1370	1370	60
252	20240905	151600	106682115	1393	1370	1393	1370	10000
253	20240905	151500	92873999	1371	1371	1371	1371	0
254	20240905	151400	92873999	1371	1371	1371	1371	0
255	20240905	151300	92873999	1371	1371	1371	1371	1
256	20240905	151200	92872628	1371	1371	1371	1371	1
257	20240905	151100	92871257	1372	1372	1372	1372	0
258	20240905	151000	92871257	1372	1372	1372	1372	0
259	20240905	150900	92871257	1372	1372	1372	1372	0
260	20240905	150800	92871257	1372	1372	1372	1372	0
261	20240905	150700	92871257	1372	1372	1372	1372	0
262	20240905	150600	92871257	1372	1372	1372	1372	0
263	20240905	150500	92871257	1372	1372	1372	1372	0
264	20240905	150400	92871257	1372	1371	1372	1371	15
265	20240905	150300	92850687	1372	1372	1372	1372	0
266	20240905	150200	92850687	1372	1372	1372	1372	0
267	20240905	150100	92850687	1372	1372	1372	1372	0
268	20240905	150000	92850687	1372	1372	1372	1372	0
269	20240905	145900	92850687	1372	1372	1372	1372	0
270	20240905	145800	92850687	1372	1360	1372	1360	47
271	20240905	145700	92786502	1372	1372	1372	1372	0
272	20240905	145600	92786502	1372	1372	1372	1372	0
273	20240905	145500	92786502	1372	1372	1372	1372	188
274	20240905	145400	92528566	1372	1372	1372	1372	0
275	20240905	145300	92528566	1372	1372	1372	1372	0
276	20240905	145200	92528566	1372	1372	1372	1372	0
277	20240905	145100	92528566	1372	1372	1372	1372	0
278	20240905	145000	92528566	1372	1372	1372	1372	0
279	20240905	144900	92528566	1372	1372	1372	1372	0
280	20240905	144800	92528566	1372	1372	1372	1372	0
281	20240905	144700	92528566	1372	1372	1372	1372	0
282	20240905	144600	92528566	1372	1372	1372	1372	0
283	20240905	144500	92528566	1372	1372	1372	1372	0
284	20240905	144400	92528566	1372	1372	1372	1372	0
285	20240905	144300	92528566	1372	1372	1372	1372	0
286	20240905	144200	92528566	1372	1372	1372	1372	0
287	20240905	144100	92528566	1372	1372	1372	1372	0
288	20240905	144000	92528566	1372	1372	1372	1372	0
289	20240905	143900	92528566	1372	1372	1372	1372	0
290	20240905	143800	92528566	1372	1372	1372	1372	1
291	20240905	143700	92527194	1370	1370	1370	1370	0
292	20240905	143600	92527194	1370	1373	1374	1370	133
293	20240905	143500	92344969	1370	1363	1370	1363	3876
294	20240905	143400	87044707	1364	1364	1364	1364	0
295	20240905	143300	87044707	1364	1364	1364	1364	4
296	20240905	143200	87039251	1358	1365	1365	1358	321
297	20240905	143100	86601233	1365	1365	1365	1365	0
298	20240905	143000	86601233	1365	1365	1365	1365	0
299	20240905	142900	86601233	1365	1365	1365	1365	0
300	20240905	142800	86601233	1365	1365	1365	1365	2
301	20240905	142700	86598503	1365	1365	1365	1365	29
302	20240905	142600	86558918	1366	1366	1366	1366	0
303	20240905	142500	86558918	1366	1366	1366	1366	0
304	20240905	142400	86558918	1366	1366	1366	1366	0
305	20240905	142300	86558918	1366	1366	1366	1366	0
306	20240905	142200	86558918	1366	1366	1366	1366	0
307	20240905	142100	86558918	1366	1366	1366	1366	5
308	20240905	142000	86552088	1366	1366	1366	1366	2
309	20240905	141900	86549356	1358	1358	1358	1358	700
310	20240905	141800	85598756	1367	1367	1367	1367	0
311	20240905	141700	85598756	1367	1367	1367	1367	0
312	20240905	141600	85598756	1367	1367	1367	1367	0
313	20240905	141500	85598756	1367	1367	1367	1367	0
314	20240905	141400	85598756	1367	1367	1367	1367	0
315	20240905	141300	85598756	1367	1367	1367	1367	0
316	20240905	141200	85598756	1367	1367	1367	1367	0
317	20240905	141100	85598756	1367	1364	1367	1364	173
318	20240905	141000	85362775	1364	1363	1364	1363	2199
319	20240905	140900	82363592	1364	1364	1364	1364	0
320	20240905	140800	82363592	1364	1364	1364	1364	0
321	20240905	140700	82363592	1364	1364	1364	1364	0
322	20240905	140600	82363592	1364	1364	1364	1364	0
323	20240905	140500	82363592	1364	1364	1364	1364	0
324	20240905	140400	82363592	1364	1364	1364	1364	0
325	20240905	140300	82363592	1364	1364	1364	1364	0
326	20240905	140200	82363592	1364	1364	1364	1364	0
327	20240905	140100	82363592	1364	1364	1364	1364	0
328	20240905	140000	82363592	1364	1364	1364	1364	0
329	20240905	135900	82363592	1364	1364	1364	1364	0
330	20240905	135800	82363592	1364	1364	1364	1364	0
331	20240905	135700	82363592	1364	1363	1364	1363	5
332	20240905	135600	82356776	1357	1357	1357	1357	0
333	20240905	135500	82356776	1357	1357	1357	1357	0
334	20240905	135400	82356776	1357	1357	1357	1357	1
335	20240905	135300	82355419	1352	1352	1352	1352	0
336	20240905	135200	82355419	1352	1352	1352	1352	0
337	20240905	135100	82355419	1352	1352	1352	1352	0
338	20240905	135000	82355419	1352	1352	1352	1352	1
339	20240905	134900	82354067	1364	1364	1364	1364	0
340	20240905	134800	82354067	1364	1364	1364	1364	0
341	20240905	134700	82354067	1364	1363	1364	1363	4
342	20240905	134600	82348613	1353	1353	1353	1353	0
343	20240905	134500	82348613	1353	1357	1357	1353	3616
344	20240905	134400	77446900	1357	1359	1359	1357	2157
345	20240905	134300	74518615	1360	1361	1361	1360	112
346	20240905	134200	74366294	1362	1363	1363	1362	2
347	20240905	134100	74363569	1364	1364	1364	1364	0
348	20240905	134000	74363569	1364	1364	1364	1364	0
349	20240905	133900	74363569	1364	1364	1364	1364	2
350	20240905	133800	74360841	1364	1364	1364	1364	0
351	20240905	133700	74360841	1364	1364	1364	1364	0
352	20240905	133600	74360841	1364	1364	1364	1364	20
353	20240905	133500	74333561	1367	1367	1367	1367	0
354	20240905	133400	74333561	1367	1367	1367	1367	0
355	20240905	133300	74333561	1367	1367	1367	1367	0
356	20240905	133200	74333561	1367	1367	1367	1367	0
357	20240905	133100	74333561	1367	1367	1367	1367	0
358	20240905	133000	74333561	1367	1367	1367	1367	0
359	20240905	132900	74333561	1367	1367	1367	1367	0
360	20240905	132800	74333561	1367	1367	1367	1367	0
361	20240905	132700	74333561	1367	1367	1367	1367	0
362	20240905	132600	74333561	1367	1367	1367	1367	0
363	20240905	132500	74333561	1367	1367	1367	1367	0
364	20240905	132400	74333561	1367	1367	1367	1367	0
365	20240905	132300	74333561	1367	1367	1367	1367	0
366	20240905	132200	74333561	1367	1367	1367	1367	0
367	20240905	132100	74333561	1367	1367	1367	1367	0
368	20240905	132000	74333561	1367	1367	1367	1367	0
369	20240905	131900	74333561	1367	1367	1367	1367	0
370	20240905	131800	74333561	1367	1367	1367	1367	0
371	20240905	131700	74333561	1367	1367	1367	1367	0
372	20240905	131600	74333561	1367	1367	1367	1367	0
373	20240905	131500	74333561	1367	1367	1367	1367	0
374	20240905	131400	74333561	1367	1367	1367	1367	0
375	20240905	131300	74333561	1367	1367	1367	1367	2
376	20240905	131200	74330827	1362	1362	1362	1362	0
377	20240905	131100	74330827	1362	1362	1362	1362	0
378	20240905	131000	74330827	1362	1362	1362	1362	0
379	20240905	130900	74330827	1362	1362	1362	1362	0
380	20240905	130800	74330827	1362	1362	1362	1362	652
381	20240905	130700	73442803	1362	1362	1362	1362	0
382	20240905	130600	73442803	1362	1362	1362	1362	0
383	20240905	130500	73442803	1362	1362	1362	1362	0
384	20240905	130400	73442803	1362	1362	1362	1362	348
385	20240905	130300	72968827	1362	1362	1362	1362	0
386	20240905	130200	72968827	1362	1362	1362	1362	0
387	20240905	130100	72968827	1362	1362	1362	1362	0
388	20240905	130000	72968827	1362	1362	1362	1362	0
389	20240905	125900	72968827	1362	1362	1362	1362	0
390	20240905	125800	72968827	1362	1362	1362	1362	0
391	20240905	125700	72968827	1362	1362	1362	1362	0
392	20240905	125600	72968827	1362	1362	1362	1362	18
393	20240905	125500	72944311	1360	1360	1360	1360	0
394	20240905	125400	72944311	1360	1360	1360	1360	949
395	20240905	125300	71653671	1361	1361	1361	1361	6
396	20240905	125200	71645505	1362	1362	1362	1362	5
397	20240905	125100	71638695	1368	1362	1368	1362	70
398	20240905	125000	71543343	1361	1361	1361	1361	0
399	20240905	124900	71543343	1361	1361	1361	1361	0
400	20240905	124800	71543343	1361	1361	1361	1361	300
401	20240905	124700	71135043	1361	1361	1361	1361	0
402	20240905	124600	71135043	1361	1361	1361	1361	0
403	20240905	124500	71135043	1361	1361	1361	1361	1
404	20240905	124400	71133682	1362	1362	1362	1362	1
405	20240905	124300	71132320	1361	1363	1363	1361	136
406	20240905	124200	70947087	1368	1368	1368	1368	0
407	20240905	124100	70947087	1368	1368	1368	1368	10
408	20240905	124000	70933407	1360	1360	1360	1360	1500
409	20240905	123900	68893407	1368	1368	1368	1368	0
410	20240905	123800	68893407	1368	1368	1368	1368	0
411	20240905	123700	68893407	1368	1368	1368	1368	0
412	20240905	123600	68893407	1368	1368	1368	1368	0
413	20240905	123500	68893407	1368	1368	1368	1368	5
414	20240905	123400	68886567	1360	1360	1360	1360	1
415	20240905	123300	68885207	1360	1360	1360	1360	10
416	20240905	123200	68871607	1368	1368	1368	1368	0
417	20240905	123100	68871607	1368	1368	1368	1368	4
418	20240905	123000	68866135	1363	1363	1363	1363	0
419	20240905	122900	68866135	1363	1363	1363	1363	434
420	20240905	122800	68274593	1360	1360	1360	1360	0
421	20240905	122700	68274593	1360	1360	1360	1360	0
422	20240905	122600	68274593	1360	1363	1363	1360	9750
423	20240905	122500	55003953	1363	1364	1364	1363	2597
424	20240905	122400	51463529	1368	1368	1368	1368	0
425	20240905	122300	51463529	1368	1368	1368	1368	0
426	20240905	122200	51463529	1368	1368	1368	1368	2000
427	20240905	122100	48727529	1368	1368	1368	1368	0
428	20240905	122000	48727529	1368	1367	1368	1367	3050
429	20240905	121900	44555149	1365	1365	1365	1365	2
430	20240905	121800	44552419	1366	1367	1367	1366	15
431	20240905	121700	44531916	1365	1365	1365	1365	0
432	20240905	121600	44531916	1365	1365	1365	1365	0
433	20240905	121500	44531916	1365	1365	1365	1365	0
434	20240905	121400	44531916	1365	1365	1365	1365	0
435	20240905	121300	44531916	1365	1365	1365	1365	0
436	20240905	121200	44531916	1365	1365	1365	1365	0
437	20240905	121100	44531916	1365	1365	1365	1365	0
438	20240905	121000	44531916	1365	1365	1365	1365	0
439	20240905	120900	44531916	1365	1365	1365	1365	1318
440	20240905	120800	42732846	1365	1365	1365	1365	100
441	20240905	120700	42596346	1365	1365	1365	1365	0
442	20240905	120600	42596346	1365	1365	1365	1365	0
443	20240905	120500	42596346	1365	1365	1365	1365	0
444	20240905	120400	42596346	1365	1365	1365	1365	10
445	20240905	120300	42582696	1364	1364	1364	1364	0
446	20240905	120200	42582696	1364	1364	1364	1364	0
447	20240905	120100	42582696	1364	1364	1364	1364	0
448	20240905	120000	42582696	1364	1364	1364	1364	0
449	20240905	115900	42582696	1364	1364	1364	1364	0
450	20240905	115800	42582696	1364	1364	1364	1364	0
451	20240905	115700	42582696	1364	1364	1364	1364	0
452	20240905	115600	42582696	1364	1364	1364	1364	10
453	20240905	115500	42569056	1365	1365	1365	1365	10
454	20240905	115400	42555406	1368	1368	1368	1368	0
455	20240905	115300	42555406	1368	1368	1368	1368	0
456	20240905	115200	42555406	1368	1368	1368	1368	0
457	20240905	115100	42555406	1368	1368	1368	1368	0
458	20240905	115000	42555406	1368	1368	1368	1368	0
459	20240905	114900	42555406	1368	1368	1368	1368	0
460	20240905	114800	42555406	1368	1368	1368	1368	4
461	20240905	114700	42549934	1364	1364	1364	1364	0
462	20240905	114600	42549934	1364	1364	1364	1364	0
463	20240905	114500	42549934	1364	1364	1364	1364	0
464	20240905	114400	42549934	1364	1364	1364	1364	1
465	20240905	114300	42548570	1368	1368	1368	1368	0
466	20240905	114200	42548570	1368	1368	1368	1368	0
467	20240905	114100	42548570	1368	1368	1368	1368	0
468	20240905	114000	42548570	1368	1368	1368	1368	0
469	20240905	113900	42548570	1368	1368	1368	1368	0
470	20240905	113800	42548570	1368	1368	1368	1368	0
471	20240905	113700	42548570	1368	1368	1368	1368	9
472	20240905	113600	42536258	1368	1368	1368	1368	0
473	20240905	113500	42536258	1368	1368	1368	1368	0
474	20240905	113400	42536258	1368	1368	1368	1368	5
475	20240905	113300	42529418	1368	1368	1368	1368	4
476	20240905	113200	42523946	1363	1363	1363	1363	0
477	20240905	113100	42523946	1363	1363	1363	1363	0
478	20240905	113000	42523946	1363	1363	1363	1363	0
479	20240905	112900	42523946	1363	1363	1363	1363	0
480	20240905	112800	42523946	1363	1363	1363	1363	0
481	20240905	112700	42523946	1363	1363	1363	1363	0
482	20240905	112600	42523946	1363	1363	1363	1363	0
483	20240905	112500	42523946	1363	1363	1363	1363	0
484	20240905	112400	42523946	1363	1363	1363	1363	0
485	20240905	112300	42523946	1363	1368	1368	1363	2502
486	20240905	112200	39112408	1368	1368	1368	1368	10
487	20240905	112100	39098728	1368	1368	1368	1368	0
488	20240905	112000	39098728	1368	1368	1368	1368	0
489	20240905	111900	39098728	1368	1368	1368	1368	0
490	20240905	111800	39098728	1368	1368	1368	1368	0
491	20240905	111700	39098728	1368	1368	1368	1368	0
492	20240905	111600	39098728	1368	1368	1368	1368	0
493	20240905	111500	39098728	1368	1368	1368	1368	0
494	20240905	111400	39098728	1368	1369	1369	1368	82
495	20240905	111300	38986542	1370	1370	1370	1370	0
496	20240905	111200	38986542	1370	1370	1370	1370	4407
497	20240905	111100	32948952	1380	1370	1380	1370	1012
498	20240905	111000	31562402	1370	1372	1372	1370	220
499	20240905	110900	31260789	1382	1382	1382	1382	0
500	20240905	110800	31260789	1382	1382	1382	1382	0
501	20240905	110700	31260789	1382	1375	1382	1373	4288
502	20240905	110600	25364948	1375	1375	1375	1375	0
503	20240905	110500	25364948	1375	1376	1376	1375	1277
504	20240905	110400	23608361	1377	1377	1377	1377	0
505	20240905	110300	23608361	1377	1377	1377	1377	0
506	20240905	110200	23608361	1377	1377	1377	1377	2550
507	20240905	110100	20097011	1382	1382	1382	1382	0
508	20240905	110000	20097011	1382	1382	1382	1382	0
509	20240905	105900	20097011	1382	1378	1382	1378	448
510	20240905	105800	19479523	1382	1382	1382	1382	1
511	20240905	105700	19478141	1379	1379	1379	1379	0
512	20240905	105600	19478141	1379	1379	1379	1379	0
513	20240905	105500	19478141	1379	1379	1379	1379	0
514	20240905	105400	19478141	1379	1379	1379	1379	0
515	20240905	105300	19478141	1379	1379	1379	1379	0
516	20240905	105200	19478141	1379	1379	1379	1379	2
517	20240905	105100	19475383	1380	1381	1381	1380	4
518	20240905	105000	19469861	1382	1382	1382	1382	0
519	20240905	104900	19469861	1382	1382	1382	1382	2
520	20240905	104800	19467097	1383	1383	1383	1383	2
521	20240905	104700	19464331	1384	1384	1384	1384	0
522	20240905	104600	19464331	1384	1384	1384	1384	1
523	20240905	104500	19462947	1384	1387	1387	1384	195
524	20240905	104400	19192827	1387	1387	1387	1387	1
525	20240905	104300	19191440	1386	1386	1386	1386	0
526	20240905	104200	19191440	1386	1386	1386	1386	0
527	20240905	104100	19191440	1386	1386	1386	1386	8
528	20240905	104000	19180352	1387	1387	1387	1387	1
529	20240905	103900	19178965	1387	1387	1387	1387	247
530	20240905	103800	18836376	1387	1387	1387	1387	0
531	20240905	103700	18836376	1387	1387	1387	1387	0
532	20240905	103600	18836376	1387	1387	1387	1387	0
533	20240905	103500	18836376	1387	1387	1387	1387	0
534	20240905	103400	18836376	1387	1387	1387	1387	14
535	20240905	103300	18816958	1387	1387	1387	1387	4
536	20240905	103200	18811410	1386	1386	1386	1386	0
537	20240905	103100	18811410	1386	1386	1386	1385	396
538	20240905	103000	18262656	1387	1386	1387	1386	300
539	20240905	102900	17846706	1387	1387	1387	1387	748
540	20240905	102800	16809230	1387	1387	1387	1387	0
541	20240905	102700	16809230	1387	1387	1387	1387	0
542	20240905	102600	16809230	1387	1387	1387	1387	0
543	20240905	102500	16809230	1387	1387	1387	1387	0
544	20240905	102400	16809230	1387	1387	1387	1387	0
545	20240905	102300	16809230	1387	1387	1388	1387	89
546	20240905	102200	16685770	1396	1396	1396	1396	0
547	20240905	102100	16685770	1396	1396	1396	1396	0
548	20240905	102000	16685770	1396	1396	1396	1396	0
549	20240905	101900	16685770	1396	1396	1396	1396	0
550	20240905	101800	16685770	1396	1396	1396	1396	0
551	20240905	101700	16685770	1396	1396	1396	1396	0
552	20240905	101600	16685770	1396	1396	1396	1396	0
553	20240905	101500	16685770	1396	1396	1396	1396	0
554	20240905	101400	16685770	1396	1396	1396	1396	0
555	20240905	101300	16685770	1396	1396	1396	1396	0
556	20240905	101200	16685770	1396	1396	1396	1396	0
557	20240905	101100	16685770	1396	1396	1396	1396	0
558	20240905	101000	16685770	1396	1396	1396	1396	300
559	20240905	100900	16266970	1396	1396	1396	1396	0
560	20240905	100800	16266970	1396	1396	1396	1396	0
561	20240905	100700	16266970	1396	1396	1396	1396	0
562	20240905	100600	16266970	1396	1396	1396	1396	0
563	20240905	100500	16266970	1396	1396	1396	1396	1
564	20240905	100400	16265574	1382	1382	1382	1382	0
565	20240905	100300	16265574	1382	1382	1382	1382	0
566	20240905	100200	16265574	1382	1382	1382	1382	0
567	20240905	100100	16265574	1382	1382	1382	1382	0
568	20240905	100000	16265574	1382	1383	1383	1379	851
569	20240905	095900	15089143	1384	1384	1384	1384	0
570	20240905	095800	15089143	1384	1384	1384	1384	0
571	20240905	095700	15089143	1384	1396	1397	1384	1449
572	20240905	095600	13078641	1397	1397	1397	1397	0
573	20240905	095500	13078641	1397	1397	1397	1397	0
574	20240905	095400	13078641	1397	1397	1397	1397	0
575	20240905	095300	13078641	1397	1383	1398	1383	1541
576	20240905	095200	10931608	1383	1383	1383	1383	0
577	20240905	095100	10931608	1383	1383	1383	1383	0
578	20240905	095000	10931608	1383	1383	1383	1383	1
579	20240905	094900	10930225	1385	1385	1385	1385	0
580	20240905	094800	10930225	1385	1384	1385	1384	431
581	20240905	094700	10333425	1382	1382	1382	1382	135
582	20240905	094600	10146855	1382	1382	1382	1382	0
583	20240905	094500	10146855	1382	1382	1382	1382	0
584	20240905	094400	10146855	1382	1380	1382	1375	2001
585	20240905	094300	7393610	1382	1382	1382	1382	2
586	20240905	094200	7390846	1382	1382	1382	1382	0
587	20240905	094100	7390846	1382	1382	1382	1382	0
588	20240905	094000	7390846	1382	1382	1382	1382	2
589	20240905	093900	7388082	1382	1382	1382	1382	0
590	20240905	093800	7388082	1382	1382	1382	1382	0
591	20240905	093700	7388082	1382	1382	1382	1382	0
592	20240905	093600	7388082	1382	1382	1382	1382	0
593	20240905	093500	7388082	1382	1382	1382	1382	0
594	20240905	093400	7388082	1382	1382	1382	1382	0
595	20240905	093300	7388082	1382	1382	1382	1382	1
596	20240905	093200	7386700	1378	1378	1378	1378	0
597	20240905	093100	7386700	1378	1378	1378	1378	0
598	20240905	093000	7386700	1378	1378	1378	1378	0
599	20240905	092900	7386700	1378	1378	1378	1378	0
600	20240905	092800	7386700	1378	1378	1378	1378	670
601	20240905	092700	6463440	1385	1385	1385	1385	0
602	20240905	092600	6463440	1385	1385	1385	1385	0
603	20240905	092500	6463440	1385	1385	1385	1385	0
604	20240905	092400	6463440	1385	1385	1385	1385	0
605	20240905	092300	6463440	1385	1385	1385	1385	0
606	20240905	092200	6463440	1385	1379	1385	1379	251
607	20240905	092100	6117139	1378	1378	1378	1378	534
608	20240905	092000	5381287	1378	1378	1378	1378	55
609	20240905	091900	5305497	1378	1378	1378	1378	6
610	20240905	091800	5297229	1378	1378	1378	1378	0
611	20240905	091700	5297229	1378	1378	1378	1378	0
612	20240905	091600	5297229	1378	1378	1378	1378	0
613	20240905	091500	5297229	1378	1378	1378	1378	3
614	20240905	091400	5293095	1378	1378	1378	1378	1
615	20240905	091300	5291717	1378	1378	1378	1378	0
616	20240905	091200	5291717	1378	1378	1378	1378	0
617	20240905	091100	5291717	1378	1378	1378	1378	0
618	20240905	091000	5291717	1378	1378	1378	1378	0
619	20240905	090900	5291717	1378	1378	1378	1378	0
620	20240905	090800	5291717	1378	1378	1378	1378	0
621	20240905	090700	5291717	1378	1378	1378	1378	0
622	20240905	090600	5291717	1378	1378	1378	1378	1
623	20240905	090500	5290339	1378	1378	1378	1378	474
624	20240905	090400	4637167	1379	1379	1379	1379	0
625	20240905	090300	4637167	1379	1379	1379	1379	0
626	20240905	090200	4637167	1379	1379	1379	1379	1
627	20240905	090100	4635788	1369	1369	1369	1361	282
628	20240905	090000	4250410	1380	1360	1380	1360	2706