KissMeData/307280/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	211100	139010773	1373	1373	1373	1373	644
3	20240927	211000	139010773	1373	1373	1373	1373	0
4	20240927	210900	139010773	1373	1373	1373	1373	0
5	20240927	210800	139010773	1373	1373	1373	1373	0
6	20240927	210700	139010773	1373	1373	1373	1373	0
7	20240927	210600	139010773	1373	1373	1373	1373	0
8	20240927	210500	139010773	1373	1373	1373	1373	0
9	20240927	210400	139010773	1373	1373	1373	1373	0
10	20240927	210300	139010773	1373	1373	1373	1373	0
11	20240927	210200	139010773	1373	1373	1373	1373	0
12	20240927	210100	139010773	1373	1373	1373	1373	0
13	20240927	210000	139010773	1373	1373	1373	1373	0
14	20240927	205900	139010773	1373	1373	1373	1373	0
15	20240927	205800	139010773	1373	1373	1373	1373	0
16	20240927	205700	139010773	1373	1373	1373	1373	0
17	20240927	205600	139010773	1373	1373	1373	1373	0
18	20240927	205500	139010773	1373	1373	1373	1373	0
19	20240927	205400	139010773	1373	1373	1373	1373	0
20	20240927	205300	139010773	1373	1373	1373	1373	0
21	20240927	205200	139010773	1373	1373	1373	1373	0
22	20240927	205100	139010773	1373	1373	1373	1373	0
23	20240927	205000	139010773	1373	1373	1373	1373	0
24	20240927	204900	139010773	1373	1373	1373	1373	0
25	20240927	204800	139010773	1373	1373	1373	1373	0
26	20240927	204700	139010773	1373	1373	1373	1373	0
27	20240927	204600	139010773	1373	1373	1373	1373	0
28	20240927	204500	139010773	1373	1373	1373	1373	0
29	20240927	204400	139010773	1373	1373	1373	1373	0
30	20240927	204300	139010773	1373	1373	1373	1373	0
31	20240927	204200	139010773	1373	1373	1373	1373	0
32	20240927	204100	139010773	1373	1373	1373	1373	644
33	20240927	204000	139010773	1373	1373	1373	1373	0
34	20240927	203900	139010773	1373	1373	1373	1373	0
35	20240927	203800	139010773	1373	1373	1373	1373	0
36	20240927	203700	139010773	1373	1373	1373	1373	0
37	20240927	203600	139010773	1373	1373	1373	1373	0
38	20240927	203500	139010773	1373	1373	1373	1373	0
39	20240927	203400	139010773	1373	1373	1373	1373	0
40	20240927	203300	139010773	1373	1373	1373	1373	0
41	20240927	203200	139010773	1373	1373	1373	1373	0
42	20240927	203100	139010773	1373	1373	1373	1373	0
43	20240927	203000	139010773	1373	1373	1373	1373	0
44	20240927	202900	139010773	1373	1373	1373	1373	0
45	20240927	202800	139010773	1373	1373	1373	1373	0
46	20240927	202700	139010773	1373	1373	1373	1373	0
47	20240927	202600	139010773	1373	1373	1373	1373	0
48	20240927	202500	139010773	1373	1373	1373	1373	0
49	20240927	202400	139010773	1373	1373	1373	1373	0
50	20240927	202300	139010773	1373	1373	1373	1373	0
51	20240927	202200	139010773	1373	1373	1373	1373	0
52	20240927	202100	139010773	1373	1373	1373	1373	0
53	20240927	202000	139010773	1373	1373	1373	1373	0
54	20240927	201900	139010773	1373	1373	1373	1373	0
55	20240927	201800	139010773	1373	1373	1373	1373	0
56	20240927	201700	139010773	1373	1373	1373	1373	0
57	20240927	201600	139010773	1373	1373	1373	1373	0
58	20240927	201500	139010773	1373	1373	1373	1373	0
59	20240927	201400	139010773	1373	1373	1373	1373	0
60	20240927	201300	139010773	1373	1373	1373	1373	0
61	20240927	201200	139010773	1373	1373	1373	1373	0
62	20240927	201100	139010773	1373	1373	1373	1373	644
63	20240927	201000	139010773	1373	1373	1373	1373	0
64	20240927	200900	139010773	1373	1373	1373	1373	0
65	20240927	200800	139010773	1373	1373	1373	1373	0
66	20240927	200700	139010773	1373	1373	1373	1373	0
67	20240927	200600	139010773	1373	1373	1373	1373	0
68	20240927	200500	139010773	1373	1373	1373	1373	0
69	20240927	200400	139010773	1373	1373	1373	1373	0
70	20240927	200300	139010773	1373	1373	1373	1373	0
71	20240927	200200	139010773	1373	1373	1373	1373	0
72	20240927	200100	139010773	1373	1373	1373	1373	0
73	20240927	200000	139010773	1373	1373	1373	1373	0
74	20240927	195900	139010773	1373	1373	1373	1373	0
75	20240927	195800	139010773	1373	1373	1373	1373	0
76	20240927	195700	139010773	1373	1373	1373	1373	0
77	20240927	195600	139010773	1373	1373	1373	1373	0
78	20240927	195500	139010773	1373	1373	1373	1373	0
79	20240927	195400	139010773	1373	1373	1373	1373	0
80	20240927	195300	139010773	1373	1373	1373	1373	0
81	20240927	195200	139010773	1373	1373	1373	1373	0
82	20240927	195100	139010773	1373	1373	1373	1373	0
83	20240927	195000	139010773	1373	1373	1373	1373	0
84	20240927	194900	139010773	1373	1373	1373	1373	0
85	20240927	194800	139010773	1373	1373	1373	1373	0
86	20240927	194700	139010773	1373	1373	1373	1373	0
87	20240927	194600	139010773	1373	1373	1373	1373	0
88	20240927	194500	139010773	1373	1373	1373	1373	0
89	20240927	194400	139010773	1373	1373	1373	1373	0
90	20240927	194300	139010773	1373	1373	1373	1373	0
91	20240927	194200	139010773	1373	1373	1373	1373	0
92	20240927	194100	139010773	1373	1373	1373	1373	644
93	20240927	194000	139010773	1373	1373	1373	1373	0
94	20240927	193900	139010773	1373	1373	1373	1373	0
95	20240927	193800	139010773	1373	1373	1373	1373	0
96	20240927	193700	139010773	1373	1373	1373	1373	0
97	20240927	193600	139010773	1373	1373	1373	1373	0
98	20240927	193500	139010773	1373	1373	1373	1373	0
99	20240927	193400	139010773	1373	1373	1373	1373	0
100	20240927	193300	139010773	1373	1373	1373	1373	0
101	20240927	193200	139010773	1373	1373	1373	1373	0
102	20240927	193100	139010773	1373	1373	1373	1373	0
103	20240927	193000	139010773	1373	1373	1373	1373	0
104	20240927	192900	139010773	1373	1373	1373	1373	0
105	20240927	192800	139010773	1373	1373	1373	1373	0
106	20240927	192700	139010773	1373	1373	1373	1373	0
107	20240927	192600	139010773	1373	1373	1373	1373	0
108	20240927	192500	139010773	1373	1373	1373	1373	0
109	20240927	192400	139010773	1373	1373	1373	1373	0
110	20240927	192300	139010773	1373	1373	1373	1373	0
111	20240927	192200	139010773	1373	1373	1373	1373	0
112	20240927	192100	139010773	1373	1373	1373	1373	0
113	20240927	192000	139010773	1373	1373	1373	1373	0
114	20240927	191900	139010773	1373	1373	1373	1373	0
115	20240927	191800	139010773	1373	1373	1373	1373	0
116	20240927	191700	139010773	1373	1373	1373	1373	0
117	20240927	191600	139010773	1373	1373	1373	1373	0
118	20240927	191500	139010773	1373	1373	1373	1373	0
119	20240927	191400	139010773	1373	1373	1373	1373	0
120	20240927	191300	139010773	1373	1373	1373	1373	0
121	20240927	191200	139010773	1373	1373	1373	1373	0
122	20240927	191100	139010773	1373	1373	1373	1373	644
123	20240927	191000	139010773	1373	1373	1373	1373	0
124	20240927	190900	139010773	1373	1373	1373	1373	0
125	20240927	190800	139010773	1373	1373	1373	1373	0
126	20240927	190700	139010773	1373	1373	1373	1373	0
127	20240927	190600	139010773	1373	1373	1373	1373	0
128	20240927	190500	139010773	1373	1373	1373	1373	0
129	20240927	190400	139010773	1373	1373	1373	1373	0
130	20240927	190300	139010773	1373	1373	1373	1373	0
131	20240927	190200	139010773	1373	1373	1373	1373	0
132	20240927	190100	139010773	1373	1373	1373	1373	0
133	20240927	190000	139010773	1373	1373	1373	1373	0
134	20240927	185900	139010773	1373	1373	1373	1373	0
135	20240927	185800	139010773	1373	1373	1373	1373	0
136	20240927	185700	139010773	1373	1373	1373	1373	0
137	20240927	185600	139010773	1373	1373	1373	1373	0
138	20240927	185500	139010773	1373	1373	1373	1373	0
139	20240927	185400	139010773	1373	1373	1373	1373	0
140	20240927	185300	139010773	1373	1373	1373	1373	0
141	20240927	185200	139010773	1373	1373	1373	1373	0
142	20240927	185100	139010773	1373	1373	1373	1373	0
143	20240927	185000	139010773	1373	1373	1373	1373	0
144	20240927	184900	139010773	1373	1373	1373	1373	0
145	20240927	184800	139010773	1373	1373	1373	1373	0
146	20240927	184700	139010773	1373	1373	1373	1373	0
147	20240927	184600	139010773	1373	1373	1373	1373	0
148	20240927	184500	139010773	1373	1373	1373	1373	0
149	20240927	184400	139010773	1373	1373	1373	1373	0
150	20240927	184300	139010773	1373	1373	1373	1373	0
151	20240927	184200	139010773	1373	1373	1373	1373	0
152	20240927	184100	139010773	1373	1373	1373	1373	644
153	20240927	184000	139010773	1373	1373	1373	1373	0
154	20240927	183900	139010773	1373	1373	1373	1373	0
155	20240927	183800	139010773	1373	1373	1373	1373	0
156	20240927	183700	139010773	1373	1373	1373	1373	0
157	20240927	183600	139010773	1373	1373	1373	1373	0
158	20240927	183500	139010773	1373	1373	1373	1373	0
159	20240927	183400	139010773	1373	1373	1373	1373	0
160	20240927	183300	139010773	1373	1373	1373	1373	0
161	20240927	183200	139010773	1373	1373	1373	1373	0
162	20240927	183100	139010773	1373	1373	1373	1373	0
163	20240927	183000	139010773	1373	1373	1373	1373	0
164	20240927	182900	139010773	1373	1373	1373	1373	0
165	20240927	182800	139010773	1373	1373	1373	1373	0
166	20240927	182700	139010773	1373	1373	1373	1373	0
167	20240927	182600	139010773	1373	1373	1373	1373	0
168	20240927	182500	139010773	1373	1373	1373	1373	0
169	20240927	182400	139010773	1373	1373	1373	1373	0
170	20240927	182300	139010773	1373	1373	1373	1373	0
171	20240927	182200	139010773	1373	1373	1373	1373	0
172	20240927	182100	139010773	1373	1373	1373	1373	0
173	20240927	182000	139010773	1373	1373	1373	1373	0
174	20240927	181900	139010773	1373	1373	1373	1373	0
175	20240927	181800	139010773	1373	1373	1373	1373	0
176	20240927	181700	139010773	1373	1373	1373	1373	0
177	20240927	181600	139010773	1373	1373	1373	1373	0
178	20240927	181500	139010773	1373	1373	1373	1373	0
179	20240927	181400	139010773	1373	1373	1373	1373	0
180	20240927	181300	139010773	1373	1373	1373	1373	0
181	20240927	181200	139010773	1373	1373	1373	1373	0
182	20240927	181100	139010773	1373	1373	1373	1373	644
183	20240927	181000	139010773	1373	1373	1373	1373	0
184	20240927	180900	139010773	1373	1373	1373	1373	0
185	20240927	180800	139010773	1373	1373	1373	1373	0
186	20240927	180700	139010773	1373	1373	1373	1373	0
187	20240927	180600	139010773	1373	1373	1373	1373	0
188	20240927	180500	139010773	1373	1373	1373	1373	0
189	20240927	180400	139010773	1373	1373	1373	1373	0
190	20240927	180300	139010773	1373	1373	1373	1373	0
191	20240927	180200	139010773	1373	1373	1373	1373	0
192	20240927	180100	139010773	1373	1373	1373	1373	0
193	20240927	180000	139010773	1373	1373	1373	1373	0
194	20240927	175900	139010773	1373	1373	1373	1373	0
195	20240927	175800	139010773	1373	1373	1373	1373	0
196	20240927	175700	139010773	1373	1373	1373	1373	0
197	20240927	175600	139010773	1373	1373	1373	1373	0
198	20240927	175500	139010773	1373	1373	1373	1373	0
199	20240927	175400	139010773	1373	1373	1373	1373	0
200	20240927	175300	139010773	1373	1373	1373	1373	0
201	20240927	175200	139010773	1373	1373	1373	1373	0
202	20240927	175100	139010773	1373	1373	1373	1373	0
203	20240927	175000	139010773	1373	1373	1373	1373	0
204	20240927	174900	139010773	1373	1373	1373	1373	0
205	20240927	174800	139010773	1373	1373	1373	1373	0
206	20240927	174700	139010773	1373	1373	1373	1373	0
207	20240927	174600	139010773	1373	1373	1373	1373	0
208	20240927	174500	139010773	1373	1373	1373	1373	0
209	20240927	174400	139010773	1373	1373	1373	1373	0
210	20240927	174300	139010773	1373	1373	1373	1373	0
211	20240927	174200	139010773	1373	1373	1373	1373	0
212	20240927	174100	139010773	1373	1373	1373	1373	644
213	20240927	174000	139010773	1373	1373	1373	1373	0
214	20240927	173900	139010773	1373	1373	1373	1373	0
215	20240927	173800	139010773	1373	1373	1373	1373	0
216	20240927	173700	139010773	1373	1373	1373	1373	0
217	20240927	173600	139010773	1373	1373	1373	1373	0
218	20240927	173500	139010773	1373	1373	1373	1373	0
219	20240927	173400	139010773	1373	1373	1373	1373	0
220	20240927	173300	139010773	1373	1373	1373	1373	0
221	20240927	173200	139010773	1373	1373	1373	1373	0
222	20240927	173100	139010773	1373	1373	1373	1373	0
223	20240927	173000	139010773	1373	1373	1373	1373	0
224	20240927	172900	139010773	1373	1373	1373	1373	0
225	20240927	172800	139010773	1373	1373	1373	1373	0
226	20240927	172700	139010773	1373	1373	1373	1373	0
227	20240927	172600	139010773	1373	1373	1373	1373	0
228	20240927	172500	139010773	1373	1373	1373	1373	0
229	20240927	172400	139010773	1373	1373	1373	1373	0
230	20240927	172300	139010773	1373	1373	1373	1373	0
231	20240927	172200	139010773	1373	1373	1373	1373	0
232	20240927	172100	139010773	1373	1373	1373	1373	0
233	20240927	172000	139010773	1373	1373	1373	1373	0
234	20240927	171900	139010773	1373	1373	1373	1373	0
235	20240927	171800	139010773	1373	1373	1373	1373	0
236	20240927	171700	139010773	1373	1373	1373	1373	0
237	20240927	171600	139010773	1373	1373	1373	1373	0
238	20240927	171500	139010773	1373	1373	1373	1373	0
239	20240927	171400	139010773	1373	1373	1373	1373	0
240	20240927	171300	139010773	1373	1373	1373	1373	0
241	20240927	171200	139010773	1373	1373	1373	1373	0
242	20240927	171100	139010773	1373	1373	1373	1373	644
243	20240927	171000	139010773	1373	1373	1373	1373	0
244	20240927	170900	139010773	1373	1373	1373	1373	0
245	20240927	170800	139010773	1373	1373	1373	1373	0
246	20240927	170700	139010773	1373	1373	1373	1373	0
247	20240927	170600	139010773	1373	1373	1373	1373	0
248	20240927	170500	139010773	1373	1373	1373	1373	0
249	20240927	170400	139010773	1373	1373	1373	1373	0
250	20240927	170300	139010773	1373	1373	1373	1373	0
251	20240927	170200	139010773	1373	1373	1373	1373	0
252	20240927	170100	139010773	1373	1373	1373	1373	0
253	20240927	170000	139010773	1373	1373	1373	1373	0
254	20240927	165900	139010773	1373	1373	1373	1373	0
255	20240927	165800	139010773	1373	1373	1373	1373	0
256	20240927	165700	139010773	1373	1373	1373	1373	0
257	20240927	165600	139010773	1373	1373	1373	1373	0
258	20240927	165500	139010773	1373	1373	1373	1373	0
259	20240927	165400	139010773	1373	1373	1373	1373	0
260	20240927	165300	139010773	1373	1373	1373	1373	0
261	20240927	165200	139010773	1373	1373	1373	1373	0
262	20240927	165100	139010773	1373	1373	1373	1373	0
263	20240927	165000	139010773	1373	1373	1373	1373	0
264	20240927	164900	139010773	1373	1373	1373	1373	0
265	20240927	164800	139010773	1373	1373	1373	1373	0
266	20240927	164700	139010773	1373	1373	1373	1373	0
267	20240927	164600	139010773	1373	1373	1373	1373	0
268	20240927	164500	139010773	1373	1373	1373	1373	0
269	20240927	164400	139010773	1373	1373	1373	1373	0
270	20240927	164300	139010773	1373	1373	1373	1373	0
271	20240927	164200	139010773	1373	1373	1373	1373	0
272	20240927	164100	139010773	1373	1373	1373	1373	644
273	20240927	164000	139010773	1373	1373	1373	1373	0
274	20240927	163900	139010773	1373	1373	1373	1373	0
275	20240927	163800	139010773	1373	1373	1373	1373	0
276	20240927	163700	139010773	1373	1373	1373	1373	0
277	20240927	163600	139010773	1373	1373	1373	1373	0
278	20240927	163500	139010773	1373	1373	1373	1373	0
279	20240927	163400	139010773	1373	1373	1373	1373	0
280	20240927	163300	139010773	1373	1373	1373	1373	0
281	20240927	163200	139010773	1373	1373	1373	1373	0
282	20240927	163100	139010773	1373	1373	1373	1373	0
283	20240927	163000	139010773	1373	1373	1373	1373	0
284	20240927	162900	139010773	1373	1373	1373	1373	0
285	20240927	162800	139010773	1373	1373	1373	1373	0
286	20240927	162700	139010773	1373	1373	1373	1373	0
287	20240927	162600	139010773	1373	1373	1373	1373	0
288	20240927	162500	139010773	1373	1373	1373	1373	0
289	20240927	162400	139010773	1373	1373	1373	1373	0
290	20240927	162300	139010773	1373	1373	1373	1373	0
291	20240927	162200	139010773	1373	1373	1373	1373	0
292	20240927	162100	139010773	1373	1373	1373	1373	0
293	20240927	162000	139010773	1373	1373	1373	1373	0
294	20240927	161900	139010773	1373	1373	1373	1373	0
295	20240927	161800	139010773	1373	1373	1373	1373	0
296	20240927	161700	139010773	1373	1373	1373	1373	0
297	20240927	161600	139010773	1373	1373	1373	1373	0
298	20240927	161500	139010773	1373	1373	1373	1373	0
299	20240927	161400	139010773	1373	1373	1373	1373	0
300	20240927	161300	139010773	1373	1373	1373	1373	0
301	20240927	161200	139010773	1373	1373	1373	1373	0
302	20240927	161100	139010773	1373	1373	1373	1373	644
303	20240927	161000	139010773	1373	1373	1373	1373	0
304	20240927	160900	139010773	1373	1373	1373	1373	0
305	20240927	160800	139010773	1373	1373	1373	1373	0
306	20240927	160700	139010773	1373	1373	1373	1373	0
307	20240927	160600	139010773	1373	1373	1373	1373	0
308	20240927	160500	139010773	1373	1373	1373	1373	0
309	20240927	160400	139010773	1373	1373	1373	1373	0
310	20240927	160300	139010773	1373	1373	1373	1373	0
311	20240927	160200	139010773	1373	1373	1373	1373	0
312	20240927	160100	139010773	1373	1373	1373	1373	0
313	20240927	160000	139010773	1373	1373	1373	1373	0
314	20240927	155900	139010773	1373	1373	1373	1373	0
315	20240927	155800	139010773	1373	1373	1373	1373	0
316	20240927	155700	139010773	1373	1373	1373	1373	0
317	20240927	155600	139010773	1373	1373	1373	1373	0
318	20240927	155500	139010773	1373	1373	1373	1373	0
319	20240927	155400	139010773	1373	1373	1373	1373	0
320	20240927	155300	139010773	1373	1373	1373	1373	0
321	20240927	155200	139010773	1373	1373	1373	1373	0
322	20240927	155100	139010773	1373	1373	1373	1373	0
323	20240927	155000	139010773	1373	1373	1373	1373	0
324	20240927	154900	139010773	1373	1373	1373	1373	0
325	20240927	154800	139010773	1373	1373	1373	1373	0
326	20240927	154700	139010773	1373	1373	1373	1373	0
327	20240927	154600	139010773	1373	1373	1373	1373	0
328	20240927	154500	139010773	1373	1373	1373	1373	0
329	20240927	154400	139010773	1373	1373	1373	1373	0
330	20240927	154300	139010773	1373	1373	1373	1373	0
331	20240927	154200	139010773	1373	1373	1373	1373	0
332	20240927	154100	139010773	1373	1373	1373	1373	644
333	20240927	154000	139010773	1373	1373	1373	1373	0
334	20240927	153900	139010773	1373	1373	1373	1373	0
335	20240927	153800	139010773	1373	1373	1373	1373	0
336	20240927	153700	139010773	1373	1373	1373	1373	0
337	20240927	153600	139010773	1373	1373	1373	1373	0
338	20240927	153500	139010773	1373	1373	1373	1373	0
339	20240927	153400	139010773	1373	1373	1373	1373	0
340	20240927	153300	139010773	1373	1373	1373	1373	0
341	20240927	153200	139010773	1373	1373	1373	1373	0
342	20240927	153100	139010773	1373	1373	1373	1373	0
343	20240927	153000	139010773	1373	1373	1373	1373	644
344	20240927	152900	138126561	1373	1373	1373	1373	0
345	20240927	152800	138126561	1373	1373	1373	1373	0
346	20240927	152700	138126561	1373	1373	1373	1373	0
347	20240927	152600	138126561	1373	1373	1373	1373	0
348	20240927	152500	138126561	1373	1373	1373	1373	0
349	20240927	152400	138126561	1373	1373	1373	1373	0
350	20240927	152300	138126561	1373	1373	1373	1373	0
351	20240927	152200	138126561	1373	1373	1373	1373	0
352	20240927	152100	138126561	1373	1373	1373	1373	0
353	20240927	152000	138126561	1373	1373	1373	1373	0
354	20240927	151900	138126561	1373	1373	1373	1373	0
355	20240927	151800	138126561	1373	1373	1373	1373	16
356	20240927	151700	138104593	1373	1373	1373	1373	0
357	20240927	151600	138104593	1373	1373	1373	1373	0
358	20240927	151500	138104593	1373	1373	1373	1373	0
359	20240927	151400	138104593	1373	1373	1373	1373	0
360	20240927	151300	138104593	1373	1373	1373	1373	0
361	20240927	151200	138104593	1373	1373	1373	1373	0
362	20240927	151100	138104593	1373	1373	1373	1373	0
363	20240927	151000	138104593	1373	1373	1373	1373	0
364	20240927	150900	138104593	1373	1373	1373	1373	0
365	20240927	150800	138104593	1373	1373	1373	1373	1
366	20240927	150700	138103220	1373	1373	1373	1373	0
367	20240927	150600	138103220	1373	1373	1373	1373	0
368	20240927	150500	138103220	1373	1373	1373	1373	0
369	20240927	150400	138103220	1373	1373	1373	1373	0
370	20240927	150300	138103220	1373	1373	1373	1373	0
371	20240927	150200	138103220	1373	1373	1373	1373	0
372	20240927	150100	138103220	1373	1373	1373	1373	0
373	20240927	150000	138103220	1373	1373	1373	1373	50
374	20240927	145900	138034570	1373	1373	1373	1373	1
375	20240927	145800	138033197	1368	1368	1368	1368	0
376	20240927	145700	138033197	1368	1373	1373	1368	111
377	20240927	145600	137880849	1373	1373	1373	1373	0
378	20240927	145500	137880849	1373	1373	1373	1373	0
379	20240927	145400	137880849	1373	1373	1373	1373	0
380	20240927	145300	137880849	1373	1373	1373	1373	0
381	20240927	145200	137880849	1373	1373	1373	1373	1
382	20240927	145100	137879476	1373	1373	1373	1373	0
383	20240927	145000	137879476	1373	1373	1373	1373	0
384	20240927	144900	137879476	1373	1373	1373	1373	0
385	20240927	144800	137879476	1373	1373	1373	1373	0
386	20240927	144700	137879476	1373	1373	1373	1373	1
387	20240927	144600	137878103	1373	1373	1373	1373	0
388	20240927	144500	137878103	1373	1373	1373	1373	0
389	20240927	144400	137878103	1373	1373	1373	1373	0
390	20240927	144300	137878103	1373	1373	1373	1373	1
391	20240927	144200	137876730	1374	1374	1374	1374	0
392	20240927	144100	137876730	1374	1374	1374	1374	0
393	20240927	144000	137876730	1374	1374	1374	1374	0
394	20240927	143900	137876730	1374	1374	1374	1374	0
395	20240927	143800	137876730	1374	1374	1374	1374	0
396	20240927	143700	137876730	1374	1374	1374	1374	0
397	20240927	143600	137876730	1374	1374	1374	1374	0
398	20240927	143500	137876730	1374	1374	1374	1374	0
399	20240927	143400	137876730	1374	1374	1374	1374	0
400	20240927	143300	137876730	1374	1374	1374	1374	0
401	20240927	143200	137876730	1374	1374	1374	1374	0
402	20240927	143100	137876730	1374	1374	1374	1374	0
403	20240927	143000	137876730	1374	1374	1374	1374	0
404	20240927	142900	137876730	1374	1374	1374	1374	0
405	20240927	142800	137876730	1374	1374	1374	1374	1
406	20240927	142700	137875356	1367	1367	1367	1367	30
407	20240927	142600	137834346	1374	1374	1374	1374	0
408	20240927	142500	137834346	1374	1374	1374	1374	0
409	20240927	142400	137834346	1374	1374	1374	1374	0
410	20240927	142300	137834346	1374	1374	1374	1374	0
411	20240927	142200	137834346	1374	1374	1374	1374	0
412	20240927	142100	137834346	1374	1374	1374	1374	1
413	20240927	142000	137832972	1374	1374	1374	1374	0
414	20240927	141900	137832972	1374	1374	1374	1374	0
415	20240927	141800	137832972	1374	1374	1374	1374	1
416	20240927	141700	137831598	1362	1372	1372	1362	15240
417	20240927	141600	117022143	1375	1375	1375	1375	0
418	20240927	141500	117022143	1375	1375	1375	1375	0
419	20240927	141400	117022143	1375	1375	1375	1375	0
420	20240927	141300	117022143	1375	1375	1375	1375	0
421	20240927	141200	117022143	1375	1375	1375	1375	0
422	20240927	141100	117022143	1375	1375	1375	1375	0
423	20240927	141000	117022143	1375	1375	1375	1375	0
424	20240927	140900	117022143	1375	1375	1375	1375	29
425	20240927	140800	116982268	1372	1375	1375	1372	97
426	20240927	140700	116849181	1372	1372	1372	1372	11
427	20240927	140600	116834089	1375	1375	1375	1375	0
428	20240927	140500	116834089	1375	1375	1375	1375	0
429	20240927	140400	116834089	1375	1375	1375	1375	0
430	20240927	140300	116834089	1375	1375	1375	1375	0
431	20240927	140200	116834089	1375	1375	1375	1375	0
432	20240927	140100	116834089	1375	1375	1375	1375	10
433	20240927	140000	116820339	1375	1375	1375	1375	0
434	20240927	135900	116820339	1375	1375	1375	1375	6114
435	20240927	135800	108413589	1375	1375	1375	1375	14
436	20240927	135700	108394339	1375	1374	1375	1374	3422
437	20240927	135600	103689689	1374	1374	1374	1374	0
438	20240927	135500	103689689	1374	1374	1374	1374	0
439	20240927	135400	103689689	1374	1374	1374	1374	3
440	20240927	135300	103685567	1372	1374	1374	1372	17
441	20240927	135200	103662231	1374	1374	1374	1374	0
442	20240927	135100	103662231	1374	1374	1374	1374	0
443	20240927	135000	103662231	1374	1374	1374	1374	6
444	20240927	134900	103653987	1374	1374	1374	1374	0
445	20240927	134800	103653987	1374	1374	1374	1374	3
446	20240927	134700	103649865	1374	1374	1374	1374	50
447	20240927	134600	103581165	1374	1374	1374	1374	0
448	20240927	134500	103581165	1374	1374	1374	1374	61
449	20240927	134400	103497351	1374	1374	1374	1374	0
450	20240927	134300	103497351	1374	1374	1374	1374	0
451	20240927	134200	103497351	1374	1374	1374	1374	3
452	20240927	134100	103493229	1372	1372	1372	1372	0
453	20240927	134000	103493229	1372	1372	1372	1372	72
454	20240927	133900	103394445	1374	1374	1374	1374	0
455	20240927	133800	103394445	1374	1374	1374	1374	0
456	20240927	133700	103394445	1374	1374	1374	1374	0
457	20240927	133600	103394445	1374	1374	1374	1374	3
458	20240927	133500	103390323	1375	1375	1375	1375	0
459	20240927	133400	103390323	1375	1375	1375	1375	0
460	20240927	133300	103390323	1375	1375	1375	1375	0
461	20240927	133200	103390323	1375	1375	1375	1375	0
462	20240927	133100	103390323	1375	1375	1375	1375	0
463	20240927	133000	103390323	1375	1375	1375	1375	3
464	20240927	132900	103386198	1375	1374	1375	1374	220
465	20240927	132800	103083913	1374	1374	1374	1374	10
466	20240927	132700	103070173	1370	1370	1370	1370	0
467	20240927	132600	103070173	1370	1370	1370	1370	0
468	20240927	132500	103070173	1370	1370	1370	1370	1
469	20240927	132400	103068803	1374	1374	1374	1374	3
470	20240927	132300	103064681	1374	1374	1374	1374	0
471	20240927	132200	103064681	1374	1374	1374	1374	0
472	20240927	132100	103064681	1374	1374	1374	1374	0
473	20240927	132000	103064681	1374	1374	1374	1374	0
474	20240927	131900	103064681	1374	1374	1374	1374	0
475	20240927	131800	103064681	1374	1374	1374	1374	3
476	20240927	131700	103060559	1374	1374	1374	1374	139
477	20240927	131600	102869573	1370	1370	1370	1370	50
478	20240927	131500	102801073	1374	1374	1374	1374	0
479	20240927	131400	102801073	1374	1374	1374	1374	0
480	20240927	131300	102801073	1374	1374	1374	1374	186
481	20240927	131200	102545509	1374	1374	1374	1374	603
482	20240927	131100	101716987	1374	1373	1374	1373	610
483	20240927	131000	100878851	1369	1369	1369	1369	8
484	20240927	130900	100867899	1374	1374	1374	1374	77
485	20240927	130800	100762101	1374	1374	1374	1374	0
486	20240927	130700	100762101	1374	1374	1374	1374	0
487	20240927	130600	100762101	1374	1374	1374	1374	3
488	20240927	130500	100757979	1374	1374	1374	1374	0
489	20240927	130400	100757979	1374	1374	1374	1374	0
490	20240927	130300	100757979	1374	1374	1374	1374	0
491	20240927	130200	100757979	1374	1374	1374	1374	0
492	20240927	130100	100757979	1374	1374	1374	1374	0
493	20240927	130000	100757979	1374	1374	1374	1374	3
494	20240927	125900	100753857	1374	1374	1374	1374	0
495	20240927	125800	100753857	1374	1374	1374	1374	0
496	20240927	125700	100753857	1374	1374	1374	1374	1
497	20240927	125600	100752483	1374	1374	1374	1374	0
498	20240927	125500	100752483	1374	1374	1374	1374	0
499	20240927	125400	100752483	1374	1374	1374	1374	3
500	20240927	125300	100748361	1374	1374	1374	1374	0
501	20240927	125200	100748361	1374	1374	1374	1374	0
502	20240927	125100	100748361	1374	1374	1374	1374	0
503	20240927	125000	100748361	1374	1374	1374	1374	0
504	20240927	124900	100748361	1374	1374	1374	1374	0
505	20240927	124800	100748361	1374	1374	1374	1374	3
506	20240927	124700	100744239	1374	1374	1374	1374	0
507	20240927	124600	100744239	1374	1374	1374	1374	0
508	20240927	124500	100744239	1374	1374	1374	1374	0
509	20240927	124400	100744239	1374	1374	1374	1374	0
510	20240927	124300	100744239	1374	1374	1374	1374	0
511	20240927	124200	100744239	1374	1374	1374	1374	3
512	20240927	124100	100740117	1374	1374	1374	1374	0
513	20240927	124000	100740117	1374	1374	1374	1374	0
514	20240927	123900	100740117	1374	1374	1374	1374	0
515	20240927	123800	100740117	1374	1374	1374	1374	0
516	20240927	123700	100740117	1374	1374	1374	1374	0
517	20240927	123600	100740117	1374	1374	1374	1374	3
518	20240927	123500	100735995	1365	1365	1365	1365	0
519	20240927	123400	100735995	1365	1370	1370	1365	1738
520	20240927	123300	98363204	1374	1374	1374	1374	1100
521	20240927	123200	96851804	1374	1374	1374	1374	0
522	20240927	123100	96851804	1374	1374	1374	1374	100
523	20240927	123000	96714404	1374	1374	1374	1374	3
524	20240927	122900	96710282	1374	1374	1374	1374	0
525	20240927	122800	96710282	1374	1374	1374	1374	0
526	20240927	122700	96710282	1374	1374	1374	1374	0
527	20240927	122600	96710282	1374	1374	1374	1374	0
528	20240927	122500	96710282	1374	1374	1374	1374	0
529	20240927	122400	96710282	1374	1374	1374	1374	2
530	20240927	122300	96707534	1374	1374	1374	1374	0
531	20240927	122200	96707534	1374	1374	1374	1374	3
532	20240927	122100	96703412	1374	1374	1374	1374	0
533	20240927	122000	96703412	1374	1374	1374	1374	10
534	20240927	121900	96689672	1374	1374	1374	1374	0
535	20240927	121800	96689672	1374	1374	1374	1374	2
536	20240927	121700	96686924	1374	1374	1374	1374	0
537	20240927	121600	96686924	1374	1374	1374	1374	0
538	20240927	121500	96686924	1374	1374	1374	1374	3
539	20240927	121400	96682802	1374	1374	1374	1374	0
540	20240927	121300	96682802	1374	1374	1374	1374	0
541	20240927	121200	96682802	1374	1374	1374	1374	2
542	20240927	121100	96680054	1370	1370	1370	1370	0
543	20240927	121000	96680054	1370	1370	1370	1370	50
544	20240927	120900	96611554	1374	1374	1374	1374	0
545	20240927	120800	96611554	1374	1374	1374	1374	2
546	20240927	120700	96608806	1374	1374	1374	1374	0
547	20240927	120600	96608806	1374	1374	1374	1374	2
548	20240927	120500	96606058	1374	1374	1374	1374	0
549	20240927	120400	96606058	1374	1374	1374	1374	0
550	20240927	120300	96606058	1374	1374	1374	1374	1
551	20240927	120200	96604684	1366	1366	1366	1366	10
552	20240927	120100	96591024	1366	1366	1366	1366	496
553	20240927	120000	95913488	1366	1366	1366	1366	2
554	20240927	115900	95910756	1365	1365	1365	1365	0
555	20240927	115800	95910756	1365	1365	1365	1365	393
556	20240927	115700	95374311	1365	1365	1365	1365	1
557	20240927	115600	95372946	1363	1363	1363	1363	0
558	20240927	115500	95372946	1363	1364	1364	1361	9927
559	20240927	115400	81845220	1365	1366	1366	1365	4200
560	20240927	115300	76111626	1365	1365	1365	1365	2500
561	20240927	115200	72699126	1366	1371	1371	1366	1087
562	20240927	115100	71211130	1375	1375	1375	1375	0
563	20240927	115000	71211130	1375	1375	1375	1375	7
564	20240927	114900	71201505	1375	1375	1375	1375	0
565	20240927	114800	71201505	1375	1375	1375	1375	2
566	20240927	114700	71198755	1375	1375	1375	1375	0
567	20240927	114600	71198755	1375	1375	1375	1375	360
568	20240927	114500	70703755	1375	1375	1375	1375	579
569	20240927	114400	69907630	1375	1375	1375	1375	0
570	20240927	114300	69907630	1375	1375	1375	1375	360
571	20240927	114200	69412630	1375	1375	1375	1375	2
572	20240927	114100	69409880	1375	1375	1375	1375	0
573	20240927	114000	69409880	1375	1375	1375	1375	0
574	20240927	113900	69409880	1375	1375	1375	1375	0
575	20240927	113800	69409880	1375	1375	1375	1375	0
576	20240927	113700	69409880	1375	1375	1375	1375	0
577	20240927	113600	69409880	1375	1375	1375	1375	2
578	20240927	113500	69407130	1375	1375	1375	1375	0
579	20240927	113400	69407130	1375	1375	1375	1375	0
580	20240927	113300	69407130	1375	1375	1375	1375	0
581	20240927	113200	69407130	1375	1375	1375	1375	0
582	20240927	113100	69407130	1375	1375	1375	1375	0
583	20240927	113000	69407130	1375	1375	1375	1375	2
584	20240927	112900	69404380	1368	1368	1368	1368	0
585	20240927	112800	69404380	1368	1368	1368	1368	10
586	20240927	112700	69390700	1368	1368	1368	1368	8
587	20240927	112600	69379756	1375	1375	1375	1375	0
588	20240927	112500	69379756	1375	1375	1375	1375	8
589	20240927	112400	69368756	1375	1375	1375	1375	3
590	20240927	112300	69364631	1367	1367	1367	1367	0
591	20240927	112200	69364631	1367	1367	1367	1367	0
592	20240927	112100	69364631	1367	1367	1367	1367	70
593	20240927	112000	69268941	1375	1375	1375	1375	0
594	20240927	111900	69268941	1375	1375	1375	1375	0
595	20240927	111800	69268941	1375	1375	1375	1375	3
596	20240927	111700	69264816	1366	1366	1366	1366	36
597	20240927	111600	69215640	1375	1375	1375	1375	0
598	20240927	111500	69215640	1375	1375	1375	1375	0
599	20240927	111400	69215640	1375	1375	1375	1375	1
600	20240927	111300	69214265	1370	1370	1370	1370	616
601	20240927	111200	68370345	1370	1370	1370	1370	2
602	20240927	111100	68367605	1370	1370	1370	1370	0
603	20240927	111000	68367605	1370	1370	1370	1370	0
604	20240927	110900	68367605	1370	1370	1370	1370	0
605	20240927	110800	68367605	1370	1370	1370	1370	0
606	20240927	110700	68367605	1370	1370	1370	1370	0
607	20240927	110600	68367605	1370	1370	1370	1370	2
608	20240927	110500	68364865	1370	1370	1370	1370	0
609	20240927	110400	68364865	1370	1370	1370	1370	0
610	20240927	110300	68364865	1370	1370	1370	1370	0
611	20240927	110200	68364865	1370	1370	1370	1370	0
612	20240927	110100	68364865	1370	1370	1370	1370	100
613	20240927	110000	68227865	1370	1370	1370	1370	2
614	20240927	105900	68225125	1370	1370	1370	1370	0
615	20240927	105800	68225125	1370	1370	1370	1370	1
616	20240927	105700	68223755	1370	1370	1370	1370	0
617	20240927	105600	68223755	1370	1370	1370	1370	0
618	20240927	105500	68223755	1370	1370	1370	1370	0
619	20240927	105400	68223755	1370	1370	1370	1370	0
620	20240927	105300	68223755	1370	1370	1370	1370	0
621	20240927	105200	68223755	1370	1370	1370	1370	0
622	20240927	105100	68223755	1370	1370	1370	1370	20
623	20240927	105000	68196355	1370	1370	1370	1370	0
624	20240927	104900	68196355	1370	1370	1370	1370	0
625	20240927	104800	68196355	1370	1370	1370	1370	0
626	20240927	104700	68196355	1370	1370	1370	1370	0
627	20240927	104600	68196355	1370	1370	1370	1370	0
628	20240927	104500	68196355	1370	1370	1370	1370	0
629	20240927	104400	68196355	1370	1370	1370	1370	0
630	20240927	104300	68196355	1370	1370	1370	1370	0
631	20240927	104200	68196355	1370	1370	1370	1370	0
632	20240927	104100	68196355	1370	1370	1370	1370	0
633	20240927	104000	68196355	1370	1370	1370	1370	20
634	20240927	103900	68168955	1370	1370	1370	1370	100
635	20240927	103800	68031955	1370	1370	1370	1370	0
636	20240927	103700	68031955	1370	1370	1370	1370	0
637	20240927	103600	68031955	1370	1370	1370	1370	0
638	20240927	103500	68031955	1370	1370	1370	1370	10
639	20240927	103400	68018255	1363	1368	1368	1363	5018
640	20240927	103300	61174093	1370	1370	1370	1370	0
641	20240927	103200	61174093	1370	1370	1370	1370	10
642	20240927	103100	61160393	1368	1372	1372	1368	5567
643	20240927	103000	53533726	1375	1375	1375	1375	0
644	20240927	102900	53533726	1375	1375	1375	1375	0
645	20240927	102800	53533726	1375	1375	1375	1375	0
646	20240927	102700	53533726	1375	1375	1375	1375	0
647	20240927	102600	53533726	1375	1375	1375	1375	0
648	20240927	102500	53533726	1375	1375	1375	1375	0
649	20240927	102400	53533726	1375	1375	1375	1375	1
650	20240927	102300	53532351	1371	1371	1371	1371	0
651	20240927	102200	53532351	1371	1371	1371	1371	35
652	20240927	102100	53484366	1375	1375	1375	1375	0
653	20240927	102000	53484366	1375	1375	1375	1375	0
654	20240927	101900	53484366	1375	1375	1375	1375	61
655	20240927	101800	53400491	1370	1370	1370	1370	2907
656	20240927	101700	49417901	1370	1370	1370	1370	0
657	20240927	101600	49417901	1370	1370	1370	1370	2010
658	20240927	101500	46664201	1370	1370	1370	1370	5000
659	20240927	101400	39814201	1370	1370	1370	1370	1
660	20240927	101300	39812831	1370	1370	1370	1370	0
661	20240927	101200	39812831	1370	1370	1375	1370	277
662	20240927	101100	39432976	1375	1375	1375	1375	0
663	20240927	101000	39432976	1375	1375	1375	1375	1
664	20240927	100900	39431601	1370	1370	1370	1370	301
665	20240927	100800	39019231	1370	1370	1370	1370	0
666	20240927	100700	39019231	1370	1370	1370	1370	0
667	20240927	100600	39019231	1370	1370	1370	1370	0
668	20240927	100500	39019231	1370	1370	1370	1370	0
669	20240927	100400	39019231	1370	1370	1370	1370	4
670	20240927	100300	39013751	1370	1370	1370	1370	0
671	20240927	100200	39013751	1370	1370	1370	1370	101
672	20240927	100100	38875381	1370	1370	1370	1370	10
673	20240927	100000	38861681	1368	1368	1368	1368	0
674	20240927	095900	38861681	1368	1370	1370	1368	579
675	20240927	095800	38069580	1370	1374	1374	1370	9583
676	20240927	095700	24936787	1375	1376	1376	1375	1254
677	20240927	095600	23212367	1377	1377	1377	1377	0
678	20240927	095500	23212367	1377	1377	1377	1377	0
679	20240927	095400	23212367	1377	1377	1377	1377	0
680	20240927	095300	23212367	1377	1377	1377	1377	0
681	20240927	095200	23212367	1377	1377	1377	1377	0
682	20240927	095100	23212367	1377	1377	1377	1377	0
683	20240927	095000	23212367	1377	1377	1377	1377	0
684	20240927	094900	23212367	1377	1377	1377	1377	0
685	20240927	094800	23212367	1377	1377	1377	1377	0
686	20240927	094700	23212367	1377	1377	1377	1377	0
687	20240927	094600	23212367	1377	1377	1377	1377	0
688	20240927	094500	23212367	1377	1377	1377	1377	0
689	20240927	094400	23212367	1377	1377	1377	1377	0
690	20240927	094300	23212367	1377	1377	1377	1377	7047
691	20240927	094200	13508648	1377	1377	1377	1377	199
692	20240927	094100	13234625	1377	1377	1377	1377	13
693	20240927	094000	13216724	1375	1375	1375	1375	0
694	20240927	093900	13216724	1375	1375	1375	1375	0
695	20240927	093800	13216724	1375	1376	1376	1375	124
696	20240927	093700	13046101	1377	1377	1377	1377	439
697	20240927	093600	12441598	1377	1377	1377	1377	21
698	20240927	093500	12412681	1381	1381	1381	1381	0
699	20240927	093400	12412681	1381	1381	1381	1381	9
700	20240927	093300	12400252	1381	1381	1381	1381	0
701	20240927	093200	12400252	1381	1381	1381	1381	0
702	20240927	093100	12400252	1381	1381	1381	1381	0
703	20240927	093000	12400252	1381	1381	1381	1381	2
704	20240927	092900	12397490	1381	1381	1381	1381	0
705	20240927	092800	12397490	1381	1377	1381	1377	233
706	20240927	092700	12076405	1381	1381	1381	1381	2
707	20240927	092600	12073643	1377	1379	1379	1377	5000
708	20240927	092500	5185785	1381	1381	1381	1381	0
709	20240927	092400	5185785	1381	1382	1382	1381	102
710	20240927	092300	5044822	1383	1383	1383	1383	1
711	20240927	092200	5043439	1382	1382	1382	1382	0
712	20240927	092100	5043439	1382	1382	1382	1382	0
713	20240927	092000	5043439	1382	1382	1382	1382	1
714	20240927	091900	5042057	1383	1383	1383	1383	1
715	20240927	091800	5040674	1379	1379	1379	1379	0
716	20240927	091700	5040674	1379	1379	1379	1379	0
717	20240927	091600	5040674	1379	1383	1383	1379	2
718	20240927	091500	5037912	1384	1384	1384	1384	0
719	20240927	091400	5037912	1384	1384	1384	1384	0
720	20240927	091300	5037912	1384	1384	1384	1384	3
721	20240927	091200	5033760	1379	1379	1379	1379	0
722	20240927	091100	5033760	1379	1379	1379	1379	133
723	20240927	091000	4850353	1384	1384	1384	1384	0
724	20240927	090900	4850353	1384	1384	1384	1384	0
725	20240927	090800	4850353	1384	1384	1384	1384	0
726	20240927	090700	4850353	1384	1384	1384	1384	0
727	20240927	090600	4850353	1384	1384	1384	1384	2
728	20240927	090500	4847585	1384	1384	1384	1384	1
729	20240927	090400	4846201	1384	1384	1384	1384	1
730	20240927	090300	4844817	1377	1377	1377	1377	13
731	20240927	090200	4826916	1384	1384	1384	1384	0
732	20240927	090100	4826916	1384	1380	1384	1377	1430
733	20240927	090000	2853808	1384	1384	1384	1384	2062