KissMeData/104480/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	200600	79439199	1347	1347	1347	1347	1363
3	20240913	200500	79439199	1347	1347	1347	1347	0
4	20240913	200400	79439199	1347	1347	1347	1347	0
5	20240913	200300	79439199	1347	1347	1347	1347	0
6	20240913	200200	79439199	1347	1347	1347	1347	0
7	20240913	200100	79439199	1347	1347	1347	1347	0
8	20240913	200000	79439199	1347	1347	1347	1347	0
9	20240913	195900	79439199	1347	1347	1347	1347	0
10	20240913	195800	79439199	1347	1347	1347	1347	0
11	20240913	195700	79439199	1347	1347	1347	1347	0
12	20240913	195600	79439199	1347	1347	1347	1347	0
13	20240913	195500	79439199	1347	1347	1347	1347	0
14	20240913	195400	79439199	1347	1347	1347	1347	0
15	20240913	195300	79439199	1347	1347	1347	1347	0
16	20240913	195200	79439199	1347	1347	1347	1347	0
17	20240913	195100	79439199	1347	1347	1347	1347	0
18	20240913	195000	79439199	1347	1347	1347	1347	0
19	20240913	194900	79439199	1347	1347	1347	1347	0
20	20240913	194800	79439199	1347	1347	1347	1347	0
21	20240913	194700	79439199	1347	1347	1347	1347	0
22	20240913	194600	79439199	1347	1347	1347	1347	0
23	20240913	194500	79439199	1347	1347	1347	1347	0
24	20240913	194400	79439199	1347	1347	1347	1347	0
25	20240913	194300	79439199	1347	1347	1347	1347	0
26	20240913	194200	79439199	1347	1347	1347	1347	0
27	20240913	194100	79439199	1347	1347	1347	1347	0
28	20240913	194000	79439199	1347	1347	1347	1347	0
29	20240913	193900	79439199	1347	1347	1347	1347	0
30	20240913	193800	79439199	1347	1347	1347	1347	0
31	20240913	193700	79439199	1347	1347	1347	1347	0
32	20240913	193600	79439199	1347	1347	1347	1347	1363
33	20240913	193500	79439199	1347	1347	1347	1347	0
34	20240913	193400	79439199	1347	1347	1347	1347	0
35	20240913	193300	79439199	1347	1347	1347	1347	0
36	20240913	193200	79439199	1347	1347	1347	1347	0
37	20240913	193100	79439199	1347	1347	1347	1347	0
38	20240913	193000	79439199	1347	1347	1347	1347	0
39	20240913	192900	79439199	1347	1347	1347	1347	0
40	20240913	192800	79439199	1347	1347	1347	1347	0
41	20240913	192700	79439199	1347	1347	1347	1347	0
42	20240913	192600	79439199	1347	1347	1347	1347	0
43	20240913	192500	79439199	1347	1347	1347	1347	0
44	20240913	192400	79439199	1347	1347	1347	1347	0
45	20240913	192300	79439199	1347	1347	1347	1347	0
46	20240913	192200	79439199	1347	1347	1347	1347	0
47	20240913	192100	79439199	1347	1347	1347	1347	0
48	20240913	192000	79439199	1347	1347	1347	1347	0
49	20240913	191900	79439199	1347	1347	1347	1347	0
50	20240913	191800	79439199	1347	1347	1347	1347	0
51	20240913	191700	79439199	1347	1347	1347	1347	0
52	20240913	191600	79439199	1347	1347	1347	1347	0
53	20240913	191500	79439199	1347	1347	1347	1347	0
54	20240913	191400	79439199	1347	1347	1347	1347	0
55	20240913	191300	79439199	1347	1347	1347	1347	0
56	20240913	191200	79439199	1347	1347	1347	1347	0
57	20240913	191100	79439199	1347	1347	1347	1347	0
58	20240913	191000	79439199	1347	1347	1347	1347	0
59	20240913	190900	79439199	1347	1347	1347	1347	0
60	20240913	190800	79439199	1347	1347	1347	1347	0
61	20240913	190700	79439199	1347	1347	1347	1347	0
62	20240913	190600	79439199	1347	1347	1347	1347	1363
63	20240913	190500	79439199	1347	1347	1347	1347	0
64	20240913	190400	79439199	1347	1347	1347	1347	0
65	20240913	190300	79439199	1347	1347	1347	1347	0
66	20240913	190200	79439199	1347	1347	1347	1347	0
67	20240913	190100	79439199	1347	1347	1347	1347	0
68	20240913	190000	79439199	1347	1347	1347	1347	0
69	20240913	185900	79439199	1347	1347	1347	1347	0
70	20240913	185800	79439199	1347	1347	1347	1347	0
71	20240913	185700	79439199	1347	1347	1347	1347	0
72	20240913	185600	79439199	1347	1347	1347	1347	0
73	20240913	185500	79439199	1347	1347	1347	1347	0
74	20240913	185400	79439199	1347	1347	1347	1347	0
75	20240913	185300	79439199	1347	1347	1347	1347	0
76	20240913	185200	79439199	1347	1347	1347	1347	0
77	20240913	185100	79439199	1347	1347	1347	1347	0
78	20240913	185000	79439199	1347	1347	1347	1347	0
79	20240913	184900	79439199	1347	1347	1347	1347	0
80	20240913	184800	79439199	1347	1347	1347	1347	0
81	20240913	184700	79439199	1347	1347	1347	1347	0
82	20240913	184600	79439199	1347	1347	1347	1347	0
83	20240913	184500	79439199	1347	1347	1347	1347	0
84	20240913	184400	79439199	1347	1347	1347	1347	0
85	20240913	184300	79439199	1347	1347	1347	1347	0
86	20240913	184200	79439199	1347	1347	1347	1347	0
87	20240913	184100	79439199	1347	1347	1347	1347	0
88	20240913	184000	79439199	1347	1347	1347	1347	0
89	20240913	183900	79439199	1347	1347	1347	1347	0
90	20240913	183800	79439199	1347	1347	1347	1347	0
91	20240913	183700	79439199	1347	1347	1347	1347	0
92	20240913	183600	79439199	1347	1347	1347	1347	1363
93	20240913	183500	79439199	1347	1347	1347	1347	0
94	20240913	183400	79439199	1347	1347	1347	1347	0
95	20240913	183300	79439199	1347	1347	1347	1347	0
96	20240913	183200	79439199	1347	1347	1347	1347	0
97	20240913	183100	79439199	1347	1347	1347	1347	0
98	20240913	183000	79439199	1347	1347	1347	1347	0
99	20240913	182900	79439199	1347	1347	1347	1347	0
100	20240913	182800	79439199	1347	1347	1347	1347	0
101	20240913	182700	79439199	1347	1347	1347	1347	0
102	20240913	182600	79439199	1347	1347	1347	1347	0
103	20240913	182500	79439199	1347	1347	1347	1347	0
104	20240913	182400	79439199	1347	1347	1347	1347	0
105	20240913	182300	79439199	1347	1347	1347	1347	0
106	20240913	182200	79439199	1347	1347	1347	1347	0
107	20240913	182100	79439199	1347	1347	1347	1347	0
108	20240913	182000	79439199	1347	1347	1347	1347	0
109	20240913	181900	79439199	1347	1347	1347	1347	0
110	20240913	181800	79439199	1347	1347	1347	1347	0
111	20240913	181700	79439199	1347	1347	1347	1347	0
112	20240913	181600	79439199	1347	1347	1347	1347	0
113	20240913	181500	79439199	1347	1347	1347	1347	0
114	20240913	181400	79439199	1347	1347	1347	1347	0
115	20240913	181300	79439199	1347	1347	1347	1347	0
116	20240913	181200	79439199	1347	1347	1347	1347	0
117	20240913	181100	79439199	1347	1347	1347	1347	0
118	20240913	181000	79439199	1347	1347	1347	1347	0
119	20240913	180900	79439199	1347	1347	1347	1347	0
120	20240913	180800	79439199	1347	1347	1347	1347	0
121	20240913	180700	79439199	1347	1347	1347	1347	0
122	20240913	180600	79439199	1347	1347	1347	1347	1363
123	20240913	180500	79439199	1347	1347	1347	1347	0
124	20240913	180400	79439199	1347	1347	1347	1347	0
125	20240913	180300	79439199	1347	1347	1347	1347	0
126	20240913	180200	79439199	1347	1347	1347	1347	0
127	20240913	180100	79439199	1347	1347	1347	1347	0
128	20240913	180000	79439199	1347	1347	1347	1347	0
129	20240913	175900	79439199	1347	1347	1347	1347	0
130	20240913	175800	79439199	1347	1347	1347	1347	0
131	20240913	175700	79439199	1347	1347	1347	1347	0
132	20240913	175600	79439199	1347	1347	1347	1347	0
133	20240913	175500	79439199	1347	1347	1347	1347	0
134	20240913	175400	79439199	1347	1347	1347	1347	0
135	20240913	175300	79439199	1347	1347	1347	1347	0
136	20240913	175200	79439199	1347	1347	1347	1347	0
137	20240913	175100	79439199	1347	1347	1347	1347	0
138	20240913	175000	79439199	1347	1347	1347	1347	0
139	20240913	174900	79439199	1347	1347	1347	1347	0
140	20240913	174800	79439199	1347	1347	1347	1347	0
141	20240913	174700	79439199	1347	1347	1347	1347	0
142	20240913	174600	79439199	1347	1347	1347	1347	0
143	20240913	174500	79439199	1347	1347	1347	1347	0
144	20240913	174400	79439199	1347	1347	1347	1347	0
145	20240913	174300	79439199	1347	1347	1347	1347	0
146	20240913	174200	79439199	1347	1347	1347	1347	0
147	20240913	174100	79439199	1347	1347	1347	1347	0
148	20240913	174000	79439199	1347	1347	1347	1347	0
149	20240913	173900	79439199	1347	1347	1347	1347	0
150	20240913	173800	79439199	1347	1347	1347	1347	0
151	20240913	173700	79439199	1347	1347	1347	1347	0
152	20240913	173600	79439199	1347	1347	1347	1347	1363
153	20240913	173500	79439199	1347	1347	1347	1347	0
154	20240913	173400	79439199	1347	1347	1347	1347	0
155	20240913	173300	79439199	1347	1347	1347	1347	0
156	20240913	173200	79439199	1347	1347	1347	1347	0
157	20240913	173100	79439199	1347	1347	1347	1347	0
158	20240913	173000	79439199	1347	1347	1347	1347	0
159	20240913	172900	79439199	1347	1347	1347	1347	0
160	20240913	172800	79439199	1347	1347	1347	1347	0
161	20240913	172700	79439199	1347	1347	1347	1347	0
162	20240913	172600	79439199	1347	1347	1347	1347	0
163	20240913	172500	79439199	1347	1347	1347	1347	0
164	20240913	172400	79439199	1347	1347	1347	1347	0
165	20240913	172300	79439199	1347	1347	1347	1347	0
166	20240913	172200	79439199	1347	1347	1347	1347	0
167	20240913	172100	79439199	1347	1347	1347	1347	0
168	20240913	172000	79439199	1347	1347	1347	1347	0
169	20240913	171900	79439199	1347	1347	1347	1347	0
170	20240913	171800	79439199	1347	1347	1347	1347	0
171	20240913	171700	79439199	1347	1347	1347	1347	0
172	20240913	171600	79439199	1347	1347	1347	1347	0
173	20240913	171500	79439199	1347	1347	1347	1347	0
174	20240913	171400	79439199	1347	1347	1347	1347	0
175	20240913	171300	79439199	1347	1347	1347	1347	0
176	20240913	171200	79439199	1347	1347	1347	1347	0
177	20240913	171100	79439199	1347	1347	1347	1347	0
178	20240913	171000	79439199	1347	1347	1347	1347	0
179	20240913	170900	79439199	1347	1347	1347	1347	0
180	20240913	170800	79439199	1347	1347	1347	1347	0
181	20240913	170700	79439199	1347	1347	1347	1347	0
182	20240913	170600	79439199	1347	1347	1347	1347	1363
183	20240913	170500	79439199	1347	1347	1347	1347	0
184	20240913	170400	79439199	1347	1347	1347	1347	0
185	20240913	170300	79439199	1347	1347	1347	1347	0
186	20240913	170200	79439199	1347	1347	1347	1347	0
187	20240913	170100	79439199	1347	1347	1347	1347	0
188	20240913	170000	79439199	1347	1347	1347	1347	0
189	20240913	165900	79439199	1347	1347	1347	1347	0
190	20240913	165800	79439199	1347	1347	1347	1347	0
191	20240913	165700	79439199	1347	1347	1347	1347	0
192	20240913	165600	79439199	1347	1347	1347	1347	0
193	20240913	165500	79439199	1347	1347	1347	1347	0
194	20240913	165400	79439199	1347	1347	1347	1347	0
195	20240913	165300	79439199	1347	1347	1347	1347	0
196	20240913	165200	79439199	1347	1347	1347	1347	0
197	20240913	165100	79439199	1347	1347	1347	1347	0
198	20240913	165000	79439199	1347	1347	1347	1347	0
199	20240913	164900	79439199	1347	1347	1347	1347	0
200	20240913	164800	79439199	1347	1347	1347	1347	0
201	20240913	164700	79439199	1347	1347	1347	1347	0
202	20240913	164600	79439199	1347	1347	1347	1347	0
203	20240913	164500	79439199	1347	1347	1347	1347	0
204	20240913	164400	79439199	1347	1347	1347	1347	0
205	20240913	164300	79439199	1347	1347	1347	1347	0
206	20240913	164200	79439199	1347	1347	1347	1347	0
207	20240913	164100	79439199	1347	1347	1347	1347	0
208	20240913	164000	79439199	1347	1347	1347	1347	0
209	20240913	163900	79439199	1347	1347	1347	1347	0
210	20240913	163800	79439199	1347	1347	1347	1347	0
211	20240913	163700	79439199	1347	1347	1347	1347	0
212	20240913	163600	79439199	1347	1347	1347	1347	1363
213	20240913	163500	79439199	1347	1347	1347	1347	0
214	20240913	163400	79439199	1347	1347	1347	1347	0
215	20240913	163300	79439199	1347	1347	1347	1347	0
216	20240913	163200	79439199	1347	1347	1347	1347	0
217	20240913	163100	79439199	1347	1347	1347	1347	0
218	20240913	163000	79439199	1347	1347	1347	1347	0
219	20240913	162900	79439199	1347	1347	1347	1347	0
220	20240913	162800	79439199	1347	1347	1347	1347	0
221	20240913	162700	79439199	1347	1347	1347	1347	0
222	20240913	162600	79439199	1347	1347	1347	1347	0
223	20240913	162500	79439199	1347	1347	1347	1347	0
224	20240913	162400	79439199	1347	1347	1347	1347	0
225	20240913	162300	79439199	1347	1347	1347	1347	0
226	20240913	162200	79439199	1347	1347	1347	1347	0
227	20240913	162100	79439199	1347	1347	1347	1347	0
228	20240913	162000	79439199	1347	1347	1347	1347	0
229	20240913	161900	79439199	1347	1347	1347	1347	0
230	20240913	161800	79439199	1347	1347	1347	1347	0
231	20240913	161700	79439199	1347	1347	1347	1347	0
232	20240913	161600	79439199	1347	1347	1347	1347	0
233	20240913	161500	79439199	1347	1347	1347	1347	0
234	20240913	161400	79439199	1347	1347	1347	1347	0
235	20240913	161300	79439199	1347	1347	1347	1347	0
236	20240913	161200	79439199	1347	1347	1347	1347	0
237	20240913	161100	79439199	1347	1347	1347	1347	0
238	20240913	161000	79439199	1347	1347	1347	1347	0
239	20240913	160900	79439199	1347	1347	1347	1347	0
240	20240913	160800	79439199	1347	1347	1347	1347	0
241	20240913	160700	79439199	1347	1347	1347	1347	0
242	20240913	160600	79439199	1347	1347	1347	1347	1363
243	20240913	160500	79439199	1347	1347	1347	1347	0
244	20240913	160400	79439199	1347	1347	1347	1347	0
245	20240913	160300	79439199	1347	1347	1347	1347	0
246	20240913	160200	79439199	1347	1347	1347	1347	0
247	20240913	160100	79439199	1347	1347	1347	1347	0
248	20240913	160000	79439199	1347	1347	1347	1347	0
249	20240913	155900	79439199	1347	1347	1347	1347	0
250	20240913	155800	79439199	1347	1347	1347	1347	0
251	20240913	155700	79439199	1347	1347	1347	1347	0
252	20240913	155600	79439199	1347	1347	1347	1347	0
253	20240913	155500	79439199	1347	1347	1347	1347	0
254	20240913	155400	79439199	1347	1347	1347	1347	0
255	20240913	155300	79439199	1347	1347	1347	1347	0
256	20240913	155200	79439199	1347	1347	1347	1347	0
257	20240913	155100	79439199	1347	1347	1347	1347	0
258	20240913	155000	79439199	1347	1347	1347	1347	0
259	20240913	154900	79439199	1347	1347	1347	1347	0
260	20240913	154800	79439199	1347	1347	1347	1347	0
261	20240913	154700	79439199	1347	1347	1347	1347	0
262	20240913	154600	79439199	1347	1347	1347	1347	0
263	20240913	154500	79439199	1347	1347	1347	1347	0
264	20240913	154400	79439199	1347	1347	1347	1347	0
265	20240913	154300	79439199	1347	1347	1347	1347	0
266	20240913	154200	79439199	1347	1347	1347	1347	0
267	20240913	154100	79439199	1347	1347	1347	1347	0
268	20240913	154000	79439199	1347	1347	1347	1347	0
269	20240913	153900	79439199	1347	1347	1347	1347	0
270	20240913	153800	79439199	1347	1347	1347	1347	0
271	20240913	153700	79439199	1347	1347	1347	1347	0
272	20240913	153600	79439199	1347	1347	1347	1347	1363
273	20240913	153500	79439199	1347	1347	1347	1347	0
274	20240913	153400	79439199	1347	1347	1347	1347	0
275	20240913	153300	79439199	1347	1347	1347	1347	0
276	20240913	153200	79439199	1347	1347	1347	1347	0
277	20240913	153100	79439199	1347	1347	1347	1347	0
278	20240913	153000	79439199	1347	1347	1347	1347	1363
279	20240913	152900	77603238	1347	1347	1347	1347	0
280	20240913	152800	77603238	1347	1347	1347	1347	0
281	20240913	152700	77603238	1347	1347	1347	1347	0
282	20240913	152600	77603238	1347	1347	1347	1347	0
283	20240913	152500	77603238	1347	1347	1347	1347	0
284	20240913	152400	77603238	1347	1347	1347	1347	0
285	20240913	152300	77603238	1347	1347	1347	1347	0
286	20240913	152200	77603238	1347	1347	1347	1347	0
287	20240913	152100	77603238	1347	1347	1347	1347	0
288	20240913	152000	77603238	1347	1347	1347	1347	0
289	20240913	151900	77603238	1347	1347	1347	1347	3
290	20240913	151800	77599197	1347	1347	1347	1347	0
291	20240913	151700	77599197	1347	1347	1347	1347	8
292	20240913	151600	77588421	1346	1346	1346	1346	20
293	20240913	151500	77561501	1347	1347	1347	1347	211
294	20240913	151400	77277284	1347	1347	1347	1347	0
295	20240913	151300	77277284	1347	1347	1347	1347	0
296	20240913	151200	77277284	1347	1347	1347	1347	0
297	20240913	151100	77277284	1347	1347	1347	1347	18
298	20240913	151000	77253038	1344	1344	1344	1344	90
299	20240913	150900	77132078	1346	1346	1346	1346	1
300	20240913	150800	77130732	1347	1347	1347	1347	0
301	20240913	150700	77130732	1347	1347	1347	1347	1
302	20240913	150600	77129385	1345	1345	1345	1345	0
303	20240913	150500	77129385	1345	1345	1345	1345	0
304	20240913	150400	77129385	1345	1346	1346	1345	437
305	20240913	150300	76541579	1346	1346	1346	1346	0
306	20240913	150200	76541579	1346	1346	1346	1346	0
307	20240913	150100	76541579	1346	1346	1346	1346	0
308	20240913	150000	76541579	1346	1346	1346	1346	0
309	20240913	145900	76541579	1346	1346	1346	1346	0
310	20240913	145800	76541579	1346	1346	1346	1346	0
311	20240913	145700	76541579	1346	1346	1346	1346	0
312	20240913	145600	76541579	1346	1346	1346	1346	0
313	20240913	145500	76541579	1346	1346	1346	1346	0
314	20240913	145400	76541579	1346	1346	1346	1346	0
315	20240913	145300	76541579	1346	1346	1346	1346	0
316	20240913	145200	76541579	1346	1346	1346	1346	0
317	20240913	145100	76541579	1346	1346	1346	1346	0
318	20240913	145000	76541579	1346	1346	1346	1346	0
319	20240913	144900	76541579	1346	1346	1346	1346	0
320	20240913	144800	76541579	1346	1346	1346	1346	108
321	20240913	144700	76396211	1346	1346	1346	1346	3
322	20240913	144600	76392173	1347	1347	1347	1347	0
323	20240913	144500	76392173	1347	1347	1347	1347	0
324	20240913	144400	76392173	1347	1347	1347	1347	0
325	20240913	144300	76392173	1347	1347	1347	1347	0
326	20240913	144200	76392173	1347	1347	1347	1347	0
327	20240913	144100	76392173	1347	1347	1347	1347	0
328	20240913	144000	76392173	1347	1347	1347	1347	0
329	20240913	143900	76392173	1347	1347	1347	1347	0
330	20240913	143800	76392173	1347	1347	1347	1347	189
331	20240913	143700	76137590	1346	1346	1346	1346	100
332	20240913	143600	76002990	1346	1346	1346	1346	1077
333	20240913	143500	74553348	1345	1345	1345	1345	0
334	20240913	143400	74553348	1345	1345	1345	1345	56
335	20240913	143300	74478028	1345	1345	1345	1345	0
336	20240913	143200	74478028	1345	1345	1345	1345	0
337	20240913	143100	74478028	1345	1345	1345	1345	0
338	20240913	143000	74478028	1345	1345	1345	1345	0
339	20240913	142900	74478028	1345	1345	1345	1345	0
340	20240913	142800	74478028	1345	1345	1345	1345	0
341	20240913	142700	74478028	1345	1345	1345	1345	0
342	20240913	142600	74478028	1345	1345	1345	1345	0
343	20240913	142500	74478028	1345	1345	1345	1345	0
344	20240913	142400	74478028	1345	1345	1345	1345	0
345	20240913	142300	74478028	1345	1345	1345	1345	0
346	20240913	142200	74478028	1345	1346	1346	1345	24
347	20240913	142100	74445726	1346	1346	1346	1346	3
348	20240913	142000	74441688	1346	1346	1346	1346	0
349	20240913	141900	74441688	1346	1346	1346	1346	0
350	20240913	141800	74441688	1346	1346	1346	1346	0
351	20240913	141700	74441688	1346	1346	1346	1346	0
352	20240913	141600	74441688	1346	1346	1346	1346	0
353	20240913	141500	74441688	1346	1346	1346	1346	0
354	20240913	141400	74441688	1346	1346	1346	1346	0
355	20240913	141300	74441688	1346	1346	1346	1346	0
356	20240913	141200	74441688	1346	1346	1346	1346	0
357	20240913	141100	74441688	1346	1346	1346	1346	0
358	20240913	141000	74441688	1346	1346	1346	1346	0
359	20240913	140900	74441688	1346	1346	1346	1346	0
360	20240913	140800	74441688	1346	1346	1346	1346	796
361	20240913	140700	73370272	1346	1346	1346	1346	9
362	20240913	140600	73358158	1348	1348	1348	1348	3
363	20240913	140500	73354114	1348	1348	1348	1348	70
364	20240913	140400	73259754	1348	1348	1348	1348	0
365	20240913	140300	73259754	1348	1348	1348	1348	0
366	20240913	140200	73259754	1348	1348	1348	1348	0
367	20240913	140100	73259754	1348	1348	1348	1348	0
368	20240913	140000	73259754	1348	1348	1348	1348	10
369	20240913	135900	73246274	1346	1346	1346	1346	10
370	20240913	135800	73232814	1346	1346	1346	1346	0
371	20240913	135700	73232814	1346	1346	1346	1346	0
372	20240913	135600	73232814	1346	1346	1346	1346	0
373	20240913	135500	73232814	1346	1346	1346	1346	0
374	20240913	135400	73232814	1346	1346	1346	1346	0
375	20240913	135300	73232814	1346	1346	1346	1346	0
376	20240913	135200	73232814	1346	1346	1346	1346	0
377	20240913	135100	73232814	1346	1346	1346	1346	0
378	20240913	135000	73232814	1346	1346	1346	1346	0
379	20240913	134900	73232814	1346	1346	1346	1346	2
380	20240913	134800	73230122	1346	1346	1346	1346	0
381	20240913	134700	73230122	1346	1346	1346	1346	0
382	20240913	134600	73230122	1346	1346	1346	1346	0
383	20240913	134500	73230122	1346	1346	1346	1346	0
384	20240913	134400	73230122	1346	1346	1346	1346	0
385	20240913	134300	73230122	1346	1346	1346	1346	0
386	20240913	134200	73230122	1346	1346	1346	1346	0
387	20240913	134100	73230122	1346	1346	1346	1346	0
388	20240913	134000	73230122	1346	1346	1346	1346	0
389	20240913	133900	73230122	1346	1346	1346	1346	0
390	20240913	133800	73230122	1346	1346	1346	1346	0
391	20240913	133700	73230122	1346	1346	1346	1346	0
392	20240913	133600	73230122	1346	1346	1346	1346	0
393	20240913	133500	73230122	1346	1346	1346	1346	0
394	20240913	133400	73230122	1346	1346	1346	1346	0
395	20240913	133300	73230122	1346	1346	1346	1346	34
396	20240913	133200	73184358	1348	1348	1348	1348	0
397	20240913	133100	73184358	1348	1348	1348	1348	0
398	20240913	133000	73184358	1348	1348	1348	1348	1
399	20240913	132900	73183010	1348	1348	1348	1348	0
400	20240913	132800	73183010	1348	1348	1348	1348	22
401	20240913	132700	73153354	1347	1347	1347	1347	0
402	20240913	132600	73153354	1347	1347	1347	1347	0
403	20240913	132500	73153354	1347	1347	1347	1347	0
404	20240913	132400	73153354	1347	1347	1347	1347	100
405	20240913	132300	73018654	1350	1350	1350	1350	0
406	20240913	132200	73018654	1350	1350	1350	1350	0
407	20240913	132100	73018654	1350	1350	1350	1350	0
408	20240913	132000	73018654	1350	1350	1350	1350	0
409	20240913	131900	73018654	1350	1350	1350	1350	0
410	20240913	131800	73018654	1350	1350	1350	1350	0
411	20240913	131700	73018654	1350	1350	1350	1350	0
412	20240913	131600	73018654	1350	1350	1350	1350	0
413	20240913	131500	73018654	1350	1350	1350	1350	1
414	20240913	131400	73017304	1350	1350	1350	1350	0
415	20240913	131300	73017304	1350	1350	1350	1350	0
416	20240913	131200	73017304	1350	1350	1350	1350	0
417	20240913	131100	73017304	1350	1350	1350	1350	0
418	20240913	131000	73017304	1350	1350	1350	1350	0
419	20240913	130900	73017304	1350	1350	1350	1350	0
420	20240913	130800	73017304	1350	1350	1350	1350	7
421	20240913	130700	73007854	1350	1350	1350	1350	0
422	20240913	130600	73007854	1350	1350	1350	1350	0
423	20240913	130500	73007854	1350	1350	1350	1350	0
424	20240913	130400	73007854	1350	1350	1350	1350	0
425	20240913	130300	73007854	1350	1350	1350	1350	0
426	20240913	130200	73007854	1350	1350	1350	1350	0
427	20240913	130100	73007854	1350	1350	1350	1350	0
428	20240913	130000	73007854	1350	1350	1350	1350	0
429	20240913	125900	73007854	1350	1350	1350	1350	0
430	20240913	125800	73007854	1350	1347	1350	1347	231
431	20240913	125700	72696358	1347	1347	1347	1347	50
432	20240913	125600	72629008	1347	1348	1348	1347	50
433	20240913	125500	72561657	1348	1348	1348	1348	0
434	20240913	125400	72561657	1348	1348	1348	1348	0
435	20240913	125300	72561657	1348	1348	1348	1348	98
436	20240913	125200	72429553	1348	1348	1348	1348	0
437	20240913	125100	72429553	1348	1348	1348	1348	100
438	20240913	125000	72294753	1350	1350	1350	1350	1300
439	20240913	124900	70539753	1348	1348	1348	1348	0
440	20240913	124800	70539753	1348	1348	1348	1348	0
441	20240913	124700	70539753	1348	1348	1348	1348	0
442	20240913	124600	70539753	1348	1348	1348	1348	128
443	20240913	124500	70367209	1351	1351	1351	1351	0
444	20240913	124400	70367209	1351	1351	1351	1351	0
445	20240913	124300	70367209	1351	1349	1351	1349	10578
446	20240913	124200	56086821	1349	1348	1349	1348	3
447	20240913	124100	56082776	1347	1347	1347	1347	0
448	20240913	124000	56082776	1347	1347	1347	1347	420
449	20240913	123900	55517036	1345	1345	1345	1345	2970
450	20240913	123800	51522386	1344	1343	1344	1343	2200
451	20240913	123700	48565985	1343	1343	1343	1343	1
452	20240913	123600	48564642	1340	1340	1340	1340	0
453	20240913	123500	48564642	1340	1340	1340	1340	0
454	20240913	123400	48564642	1340	1340	1340	1340	0
455	20240913	123300	48564642	1340	1340	1340	1340	0
456	20240913	123200	48564642	1340	1340	1340	1340	0
457	20240913	123100	48564642	1340	1340	1340	1340	0
458	20240913	123000	48564642	1340	1343	1343	1340	55
459	20240913	122900	48490792	1343	1343	1343	1343	0
460	20240913	122800	48490792	1343	1343	1343	1343	0
461	20240913	122700	48490792	1343	1343	1343	1343	300
462	20240913	122600	48087892	1343	1343	1343	1343	0
463	20240913	122500	48087892	1343	1343	1343	1343	543
464	20240913	122400	47358643	1342	1342	1342	1342	0
465	20240913	122300	47358643	1342	1342	1342	1342	300
466	20240913	122200	46956043	1343	1343	1343	1343	0
467	20240913	122100	46956043	1343	1343	1343	1343	0
468	20240913	122000	46956043	1343	1343	1343	1343	0
469	20240913	121900	46956043	1343	1340	1343	1340	1200
470	20240913	121800	45345599	1340	1340	1340	1340	0
471	20240913	121700	45345599	1340	1340	1343	1340	3992
472	20240913	121600	39987401	1340	1340	1340	1340	0
473	20240913	121500	39987401	1340	1341	1341	1340	12
474	20240913	121400	39971319	1342	1342	1342	1342	100
475	20240913	121300	39837119	1343	1343	1343	1343	0
476	20240913	121200	39837119	1343	1343	1343	1343	0
477	20240913	121100	39837119	1343	1343	1343	1343	0
478	20240913	121000	39837119	1343	1343	1343	1343	0
479	20240913	120900	39837119	1343	1343	1343	1343	0
480	20240913	120800	39837119	1343	1343	1343	1343	0
481	20240913	120700	39837119	1343	1343	1343	1343	0
482	20240913	120600	39837119	1343	1343	1343	1343	0
483	20240913	120500	39837119	1343	1343	1343	1343	0
484	20240913	120400	39837119	1343	1343	1343	1343	0
485	20240913	120300	39837119	1343	1343	1343	1343	0
486	20240913	120200	39837119	1343	1343	1343	1343	0
487	20240913	120100	39837119	1343	1343	1343	1343	0
488	20240913	120000	39837119	1343	1343	1343	1343	0
489	20240913	115900	39837119	1343	1343	1343	1343	0
490	20240913	115800	39837119	1343	1343	1343	1343	485
491	20240913	115700	39185764	1342	1342	1342	1342	0
492	20240913	115600	39185764	1342	1342	1342	1342	0
493	20240913	115500	39185764	1342	1342	1342	1342	13
494	20240913	115400	39168318	1342	1342	1342	1342	69
495	20240913	115300	39075720	1342	1342	1342	1342	10
496	20240913	115200	39062300	1342	1342	1342	1342	0
497	20240913	115100	39062300	1342	1342	1342	1342	2
498	20240913	115000	39059616	1342	1342	1342	1342	0
499	20240913	114900	39059616	1342	1342	1342	1342	3
500	20240913	114800	39055590	1342	1342	1342	1342	0
501	20240913	114700	39055590	1342	1342	1342	1342	10
502	20240913	114600	39042170	1340	1340	1340	1340	0
503	20240913	114500	39042170	1340	1340	1340	1340	0
504	20240913	114400	39042170	1340	1340	1340	1340	2
505	20240913	114300	39039490	1340	1340	1340	1340	0
506	20240913	114200	39039490	1340	1340	1340	1340	28
507	20240913	114100	39001970	1342	1342	1342	1342	0
508	20240913	114000	39001970	1342	1342	1342	1342	1
509	20240913	113900	39000628	1342	1342	1342	1342	0
510	20240913	113800	39000628	1342	1342	1342	1342	0
511	20240913	113700	39000628	1342	1342	1342	1342	287
512	20240913	113600	38615474	1339	1339	1339	1339	0
513	20240913	113500	38615474	1339	1342	1342	1339	5
514	20240913	113400	38608767	1339	1339	1339	1339	0
515	20240913	113300	38608767	1339	1342	1342	1339	16
516	20240913	113200	38587298	1342	1342	1342	1342	0
517	20240913	113100	38587298	1342	1342	1342	1342	0
518	20240913	113000	38587298	1342	1342	1342	1342	0
519	20240913	112900	38587298	1342	1342	1342	1342	0
520	20240913	112800	38587298	1342	1342	1342	1342	0
521	20240913	112700	38587298	1342	1342	1342	1342	0
522	20240913	112600	38587298	1342	1342	1342	1342	0
523	20240913	112500	38587298	1342	1342	1342	1342	2
524	20240913	112400	38584614	1339	1339	1339	1339	0
525	20240913	112300	38584614	1339	1339	1339	1339	0
526	20240913	112200	38584614	1339	1339	1339	1339	0
527	20240913	112100	38584614	1339	1339	1339	1339	0
528	20240913	112000	38584614	1339	1339	1339	1339	0
529	20240913	111900	38584614	1339	1339	1339	1339	0
530	20240913	111800	38584614	1339	1342	1342	1339	81
531	20240913	111700	38475936	1342	1342	1342	1342	0
532	20240913	111600	38475936	1342	1342	1342	1342	1
533	20240913	111500	38474594	1342	1342	1342	1342	0
534	20240913	111400	38474594	1342	1342	1342	1342	0
535	20240913	111300	38474594	1342	1342	1342	1342	0
536	20240913	111200	38474594	1342	1342	1342	1342	0
537	20240913	111100	38474594	1342	1342	1342	1342	0
538	20240913	111000	38474594	1342	1341	1342	1341	4
539	20240913	110900	38469229	1339	1339	1339	1339	0
540	20240913	110800	38469229	1339	1339	1339	1339	0
541	20240913	110700	38469229	1339	1339	1339	1339	0
542	20240913	110600	38469229	1339	1339	1339	1339	0
543	20240913	110500	38469229	1339	1339	1339	1339	2671
544	20240913	110400	34892760	1340	1340	1340	1340	0
545	20240913	110300	34892760	1340	1340	1340	1340	0
546	20240913	110200	34892760	1340	1340	1340	1340	0
547	20240913	110100	34892760	1340	1340	1340	1340	84
548	20240913	110000	34780200	1340	1340	1340	1340	0
549	20240913	105900	34780200	1340	1340	1340	1340	2
550	20240913	105800	34777520	1340	1340	1340	1340	0
551	20240913	105700	34777520	1340	1340	1340	1340	0
552	20240913	105600	34777520	1340	1340	1340	1340	8
553	20240913	105500	34766800	1340	1340	1340	1340	10
554	20240913	105400	34753400	1339	1339	1339	1339	0
555	20240913	105300	34753400	1339	1339	1339	1339	0
556	20240913	105200	34753400	1339	1339	1339	1339	0
557	20240913	105100	34753400	1339	1339	1339	1339	0
558	20240913	105000	34753400	1339	1339	1339	1339	33
559	20240913	104900	34709213	1339	1339	1339	1339	0
560	20240913	104800	34709213	1339	1339	1339	1339	0
561	20240913	104700	34709213	1339	1339	1339	1339	0
562	20240913	104600	34709213	1339	1339	1339	1339	0
563	20240913	104500	34709213	1339	1339	1339	1339	0
564	20240913	104400	34709213	1339	1338	1339	1338	985
565	20240913	104300	33390671	1339	1339	1339	1339	77
566	20240913	104200	33287568	1339	1339	1339	1339	0
567	20240913	104100	33287568	1339	1339	1339	1339	3
568	20240913	104000	33283551	1339	1338	1339	1338	887
569	20240913	103900	32096722	1338	1338	1338	1338	0
570	20240913	103800	32096722	1338	1338	1338	1338	0
571	20240913	103700	32096722	1338	1338	1338	1338	0
572	20240913	103600	32096722	1338	1338	1338	1338	0
573	20240913	103500	32096722	1338	1338	1338	1338	0
574	20240913	103400	32096722	1338	1338	1338	1338	0
575	20240913	103300	32096722	1338	1338	1338	1338	65
576	20240913	103200	32009752	1338	1338	1338	1338	2
577	20240913	103100	32007076	1339	1339	1339	1339	0
578	20240913	103000	32007076	1339	1339	1339	1339	0
579	20240913	102900	32007076	1339	1339	1339	1339	0
580	20240913	102800	32007076	1339	1339	1339	1339	0
581	20240913	102700	32007076	1339	1339	1339	1339	0
582	20240913	102600	32007076	1339	1339	1339	1339	0
583	20240913	102500	32007076	1339	1339	1339	1339	0
584	20240913	102400	32007076	1339	1339	1339	1339	0
585	20240913	102300	32007076	1339	1339	1339	1339	0
586	20240913	102200	32007076	1339	1339	1339	1339	0
587	20240913	102100	32007076	1339	1339	1339	1339	0
588	20240913	102000	32007076	1339	1332	1339	1332	8
589	20240913	101900	31996385	1341	1341	1341	1341	0
590	20240913	101800	31996385	1341	1341	1341	1341	0
591	20240913	101700	31996385	1341	1341	1341	1341	0
592	20240913	101600	31996385	1341	1341	1341	1341	30
593	20240913	101500	31956155	1341	1341	1341	1341	0
594	20240913	101400	31956155	1341	1341	1341	1341	0
595	20240913	101300	31956155	1341	1341	1341	1341	0
596	20240913	101200	31956155	1341	1341	1341	1341	4
597	20240913	101100	31950791	1341	1341	1341	1341	0
598	20240913	101000	31950791	1341	1334	1341	1334	601
599	20240913	100900	31149050	1341	1341	1341	1341	0
600	20240913	100800	31149050	1341	1341	1341	1341	0
601	20240913	100700	31149050	1341	1341	1341	1341	0
602	20240913	100600	31149050	1341	1341	1341	1341	0
603	20240913	100500	31149050	1341	1341	1341	1341	3
604	20240913	100400	31145027	1340	1340	1340	1340	173
605	20240913	100300	30913207	1341	1341	1341	1341	1
606	20240913	100200	30911866	1342	1342	1342	1342	6
607	20240913	100100	30903814	1342	1342	1342	1342	3
608	20240913	100000	30899788	1338	1338	1338	1338	0
609	20240913	095900	30899788	1338	1338	1338	1338	0
610	20240913	095800	30899788	1338	1338	1338	1338	0
611	20240913	095700	30899788	1338	1338	1338	1338	0
612	20240913	095600	30899788	1338	1338	1338	1338	0
613	20240913	095500	30899788	1338	1341	1341	1338	4
614	20240913	095400	30894430	1341	1341	1341	1341	0
615	20240913	095300	30894430	1341	1341	1341	1341	0
616	20240913	095200	30894430	1341	1341	1341	1341	0
617	20240913	095100	30894430	1341	1341	1341	1341	0
618	20240913	095000	30894430	1341	1341	1341	1341	1
619	20240913	094900	30893089	1341	1341	1341	1341	0
620	20240913	094800	30893089	1341	1341	1341	1341	0
621	20240913	094700	30893089	1341	1341	1341	1341	128
622	20240913	094600	30721441	1341	1341	1341	1341	0
623	20240913	094500	30721441	1341	1339	1341	1339	1820
624	20240913	094400	28281021	1339	1337	1339	1337	33
625	20240913	094300	28236889	1335	1335	1335	1335	10
626	20240913	094200	28223539	1336	1335	1336	1335	357
627	20240913	094100	27746659	1335	1335	1335	1335	8
628	20240913	094000	27735979	1335	1335	1335	1335	2
629	20240913	093900	27733309	1335	1337	1337	1335	4
630	20240913	093800	27727967	1337	1337	1337	1337	6
631	20240913	093700	27719945	1318	1318	1318	1318	0
632	20240913	093600	27719945	1318	1339	1339	1318	12500
633	20240913	093500	11129561	1331	1345	1345	1331	1569
634	20240913	093400	9035672	1340	1340	1340	1340	433
635	20240913	093300	8455452	1345	1345	1345	1345	0
636	20240913	093200	8455452	1345	1345	1345	1345	2
637	20240913	093100	8452762	1340	1340	1340	1340	0
638	20240913	093000	8452762	1340	1342	1342	1340	386
639	20240913	092900	7934884	1342	1342	1342	1342	0
640	20240913	092800	7934884	1342	1345	1345	1342	979
641	20240913	092700	6620097	1343	1344	1344	1343	4500
642	20240913	092600	576190	1345	1345	1345	1345	0
643	20240913	092500	576190	1345	1345	1345	1345	0
644	20240913	092400	576190	1345	1345	1345	1345	0
645	20240913	092300	576190	1345	1345	1345	1345	0
646	20240913	092200	576190	1345	1345	1345	1345	1
647	20240913	092100	574845	1349	1349	1349	1349	0
648	20240913	092000	574845	1349	1349	1349	1349	0
649	20240913	091900	574845	1349	1346	1349	1344	140
650	20240913	091800	386541	1350	1350	1350	1350	27
651	20240913	091700	350091	1350	1350	1350	1350	0
652	20240913	091600	350091	1350	1350	1350	1350	2
653	20240913	091500	347391	1345	1345	1345	1345	0
654	20240913	091400	347391	1345	1345	1345	1345	0
655	20240913	091300	347391	1345	1345	1345	1345	0
656	20240913	091200	347391	1345	1345	1345	1345	0
657	20240913	091100	347391	1345	1345	1345	1345	0
658	20240913	091000	347391	1345	1345	1345	1345	0
659	20240913	090900	347391	1345	1345	1345	1345	0
660	20240913	090800	347391	1345	1352	1352	1345	19
661	20240913	090700	321773	1350	1350	1350	1350	16
662	20240913	090600	300173	1350	1350	1350	1350	0
663	20240913	090500	300173	1350	1350	1350	1350	0
664	20240913	090400	300173	1350	1350	1350	1350	0
665	20240913	090300	300173	1350	1350	1350	1350	10
666	20240913	090200	286673	1350	1346	1350	1346	162
667	20240913	090100	68596	1346	1345	1346	1345	5
668	20240913	090000	61870	1345	1345	1345	1345	46