KissMeData/242040/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	204500	97883177	1589	1589	1589	1589	5921
3	20240911	204400	97883177	1589	1589	1589	1589	0
4	20240911	204300	97883177	1589	1589	1589	1589	0
5	20240911	204200	97883177	1589	1589	1589	1589	0
6	20240911	204100	97883177	1589	1589	1589	1589	0
7	20240911	204000	97883177	1589	1589	1589	1589	0
8	20240911	203900	97883177	1589	1589	1589	1589	0
9	20240911	203800	97883177	1589	1589	1589	1589	0
10	20240911	203700	97883177	1589	1589	1589	1589	0
11	20240911	203600	97883177	1589	1589	1589	1589	0
12	20240911	203500	97883177	1589	1589	1589	1589	0
13	20240911	203400	97883177	1589	1589	1589	1589	0
14	20240911	203300	97883177	1589	1589	1589	1589	0
15	20240911	203200	97883177	1589	1589	1589	1589	0
16	20240911	203100	97883177	1589	1589	1589	1589	0
17	20240911	203000	97883177	1589	1589	1589	1589	0
18	20240911	202900	97883177	1589	1589	1589	1589	0
19	20240911	202800	97883177	1589	1589	1589	1589	0
20	20240911	202700	97883177	1589	1589	1589	1589	0
21	20240911	202600	97883177	1589	1589	1589	1589	0
22	20240911	202500	97883177	1589	1589	1589	1589	0
23	20240911	202400	97883177	1589	1589	1589	1589	0
24	20240911	202300	97883177	1589	1589	1589	1589	0
25	20240911	202200	97883177	1589	1589	1589	1589	0
26	20240911	202100	97883177	1589	1589	1589	1589	0
27	20240911	202000	97883177	1589	1589	1589	1589	0
28	20240911	201900	97883177	1589	1589	1589	1589	0
29	20240911	201800	97883177	1589	1589	1589	1589	0
30	20240911	201700	97883177	1589	1589	1589	1589	0
31	20240911	201600	97883177	1589	1589	1589	1589	0
32	20240911	201500	97883177	1589	1589	1589	1589	5921
33	20240911	201400	97883177	1589	1589	1589	1589	0
34	20240911	201300	97883177	1589	1589	1589	1589	0
35	20240911	201200	97883177	1589	1589	1589	1589	0
36	20240911	201100	97883177	1589	1589	1589	1589	0
37	20240911	201000	97883177	1589	1589	1589	1589	0
38	20240911	200900	97883177	1589	1589	1589	1589	0
39	20240911	200800	97883177	1589	1589	1589	1589	0
40	20240911	200700	97883177	1589	1589	1589	1589	0
41	20240911	200600	97883177	1589	1589	1589	1589	0
42	20240911	200500	97883177	1589	1589	1589	1589	0
43	20240911	200400	97883177	1589	1589	1589	1589	0
44	20240911	200300	97883177	1589	1589	1589	1589	0
45	20240911	200200	97883177	1589	1589	1589	1589	0
46	20240911	200100	97883177	1589	1589	1589	1589	0
47	20240911	200000	97883177	1589	1589	1589	1589	0
48	20240911	195900	97883177	1589	1589	1589	1589	0
49	20240911	195800	97883177	1589	1589	1589	1589	0
50	20240911	195700	97883177	1589	1589	1589	1589	0
51	20240911	195600	97883177	1589	1589	1589	1589	0
52	20240911	195500	97883177	1589	1589	1589	1589	0
53	20240911	195400	97883177	1589	1589	1589	1589	0
54	20240911	195300	97883177	1589	1589	1589	1589	0
55	20240911	195200	97883177	1589	1589	1589	1589	0
56	20240911	195100	97883177	1589	1589	1589	1589	0
57	20240911	195000	97883177	1589	1589	1589	1589	0
58	20240911	194900	97883177	1589	1589	1589	1589	0
59	20240911	194800	97883177	1589	1589	1589	1589	0
60	20240911	194700	97883177	1589	1589	1589	1589	0
61	20240911	194600	97883177	1589	1589	1589	1589	0
62	20240911	194500	97883177	1589	1589	1589	1589	5921
63	20240911	194400	97883177	1589	1589	1589	1589	0
64	20240911	194300	97883177	1589	1589	1589	1589	0
65	20240911	194200	97883177	1589	1589	1589	1589	0
66	20240911	194100	97883177	1589	1589	1589	1589	0
67	20240911	194000	97883177	1589	1589	1589	1589	0
68	20240911	193900	97883177	1589	1589	1589	1589	0
69	20240911	193800	97883177	1589	1589	1589	1589	0
70	20240911	193700	97883177	1589	1589	1589	1589	0
71	20240911	193600	97883177	1589	1589	1589	1589	0
72	20240911	193500	97883177	1589	1589	1589	1589	0
73	20240911	193400	97883177	1589	1589	1589	1589	0
74	20240911	193300	97883177	1589	1589	1589	1589	0
75	20240911	193200	97883177	1589	1589	1589	1589	0
76	20240911	193100	97883177	1589	1589	1589	1589	0
77	20240911	193000	97883177	1589	1589	1589	1589	0
78	20240911	192900	97883177	1589	1589	1589	1589	0
79	20240911	192800	97883177	1589	1589	1589	1589	0
80	20240911	192700	97883177	1589	1589	1589	1589	0
81	20240911	192600	97883177	1589	1589	1589	1589	0
82	20240911	192500	97883177	1589	1589	1589	1589	0
83	20240911	192400	97883177	1589	1589	1589	1589	0
84	20240911	192300	97883177	1589	1589	1589	1589	0
85	20240911	192200	97883177	1589	1589	1589	1589	0
86	20240911	192100	97883177	1589	1589	1589	1589	0
87	20240911	192000	97883177	1589	1589	1589	1589	0
88	20240911	191900	97883177	1589	1589	1589	1589	0
89	20240911	191800	97883177	1589	1589	1589	1589	0
90	20240911	191700	97883177	1589	1589	1589	1589	0
91	20240911	191600	97883177	1589	1589	1589	1589	0
92	20240911	191500	97883177	1589	1589	1589	1589	5921
93	20240911	191400	97883177	1589	1589	1589	1589	0
94	20240911	191300	97883177	1589	1589	1589	1589	0
95	20240911	191200	97883177	1589	1589	1589	1589	0
96	20240911	191100	97883177	1589	1589	1589	1589	0
97	20240911	191000	97883177	1589	1589	1589	1589	0
98	20240911	190900	97883177	1589	1589	1589	1589	0
99	20240911	190800	97883177	1589	1589	1589	1589	0
100	20240911	190700	97883177	1589	1589	1589	1589	0
101	20240911	190600	97883177	1589	1589	1589	1589	0
102	20240911	190500	97883177	1589	1589	1589	1589	0
103	20240911	190400	97883177	1589	1589	1589	1589	0
104	20240911	190300	97883177	1589	1589	1589	1589	0
105	20240911	190200	97883177	1589	1589	1589	1589	0
106	20240911	190100	97883177	1589	1589	1589	1589	0
107	20240911	190000	97883177	1589	1589	1589	1589	0
108	20240911	185900	97883177	1589	1589	1589	1589	0
109	20240911	185800	97883177	1589	1589	1589	1589	0
110	20240911	185700	97883177	1589	1589	1589	1589	0
111	20240911	185600	97883177	1589	1589	1589	1589	0
112	20240911	185500	97883177	1589	1589	1589	1589	0
113	20240911	185400	97883177	1589	1589	1589	1589	0
114	20240911	185300	97883177	1589	1589	1589	1589	0
115	20240911	185200	97883177	1589	1589	1589	1589	0
116	20240911	185100	97883177	1589	1589	1589	1589	0
117	20240911	185000	97883177	1589	1589	1589	1589	0
118	20240911	184900	97883177	1589	1589	1589	1589	0
119	20240911	184800	97883177	1589	1589	1589	1589	0
120	20240911	184700	97883177	1589	1589	1589	1589	0
121	20240911	184600	97883177	1589	1589	1589	1589	0
122	20240911	184500	97883177	1589	1589	1589	1589	5921
123	20240911	184400	97883177	1589	1589	1589	1589	0
124	20240911	184300	97883177	1589	1589	1589	1589	0
125	20240911	184200	97883177	1589	1589	1589	1589	0
126	20240911	184100	97883177	1589	1589	1589	1589	0
127	20240911	184000	97883177	1589	1589	1589	1589	0
128	20240911	183900	97883177	1589	1589	1589	1589	0
129	20240911	183800	97883177	1589	1589	1589	1589	0
130	20240911	183700	97883177	1589	1589	1589	1589	0
131	20240911	183600	97883177	1589	1589	1589	1589	0
132	20240911	183500	97883177	1589	1589	1589	1589	0
133	20240911	183400	97883177	1589	1589	1589	1589	0
134	20240911	183300	97883177	1589	1589	1589	1589	0
135	20240911	183200	97883177	1589	1589	1589	1589	0
136	20240911	183100	97883177	1589	1589	1589	1589	0
137	20240911	183000	97883177	1589	1589	1589	1589	0
138	20240911	182900	97883177	1589	1589	1589	1589	0
139	20240911	182800	97883177	1589	1589	1589	1589	0
140	20240911	182700	97883177	1589	1589	1589	1589	0
141	20240911	182600	97883177	1589	1589	1589	1589	0
142	20240911	182500	97883177	1589	1589	1589	1589	0
143	20240911	182400	97883177	1589	1589	1589	1589	0
144	20240911	182300	97883177	1589	1589	1589	1589	0
145	20240911	182200	97883177	1589	1589	1589	1589	0
146	20240911	182100	97883177	1589	1589	1589	1589	0
147	20240911	182000	97883177	1589	1589	1589	1589	0
148	20240911	181900	97883177	1589	1589	1589	1589	0
149	20240911	181800	97883177	1589	1589	1589	1589	0
150	20240911	181700	97883177	1589	1589	1589	1589	0
151	20240911	181600	97883177	1589	1589	1589	1589	0
152	20240911	181500	97883177	1589	1589	1589	1589	5921
153	20240911	181400	97883177	1589	1589	1589	1589	0
154	20240911	181300	97883177	1589	1589	1589	1589	0
155	20240911	181200	97883177	1589	1589	1589	1589	0
156	20240911	181100	97883177	1589	1589	1589	1589	0
157	20240911	181000	97883177	1589	1589	1589	1589	0
158	20240911	180900	97883177	1589	1589	1589	1589	0
159	20240911	180800	97883177	1589	1589	1589	1589	0
160	20240911	180700	97883177	1589	1589	1589	1589	0
161	20240911	180600	97883177	1589	1589	1589	1589	0
162	20240911	180500	97883177	1589	1589	1589	1589	0
163	20240911	180400	97883177	1589	1589	1589	1589	0
164	20240911	180300	97883177	1589	1589	1589	1589	0
165	20240911	180200	97883177	1589	1589	1589	1589	0
166	20240911	180100	97883177	1589	1589	1589	1589	0
167	20240911	180000	97883177	1589	1589	1589	1589	0
168	20240911	175900	97883177	1589	1589	1589	1589	0
169	20240911	175800	97883177	1589	1589	1589	1589	0
170	20240911	175700	97883177	1589	1589	1589	1589	0
171	20240911	175600	97883177	1589	1589	1589	1589	0
172	20240911	175500	97883177	1589	1589	1589	1589	0
173	20240911	175400	97883177	1589	1589	1589	1589	0
174	20240911	175300	97883177	1589	1589	1589	1589	0
175	20240911	175200	97883177	1589	1589	1589	1589	0
176	20240911	175100	97883177	1589	1589	1589	1589	0
177	20240911	175000	97883177	1589	1589	1589	1589	0
178	20240911	174900	97883177	1589	1589	1589	1589	0
179	20240911	174800	97883177	1589	1589	1589	1589	0
180	20240911	174700	97883177	1589	1589	1589	1589	0
181	20240911	174600	97883177	1589	1589	1589	1589	0
182	20240911	174500	97883177	1589	1589	1589	1589	5921
183	20240911	174400	97883177	1589	1589	1589	1589	0
184	20240911	174300	97883177	1589	1589	1589	1589	0
185	20240911	174200	97883177	1589	1589	1589	1589	0
186	20240911	174100	97883177	1589	1589	1589	1589	0
187	20240911	174000	97883177	1589	1589	1589	1589	0
188	20240911	173900	97883177	1589	1589	1589	1589	0
189	20240911	173800	97883177	1589	1589	1589	1589	0
190	20240911	173700	97883177	1589	1589	1589	1589	0
191	20240911	173600	97883177	1589	1589	1589	1589	0
192	20240911	173500	97883177	1589	1589	1589	1589	0
193	20240911	173400	97883177	1589	1589	1589	1589	0
194	20240911	173300	97883177	1589	1589	1589	1589	0
195	20240911	173200	97883177	1589	1589	1589	1589	0
196	20240911	173100	97883177	1589	1589	1589	1589	0
197	20240911	173000	97883177	1589	1589	1589	1589	0
198	20240911	172900	97883177	1589	1589	1589	1589	0
199	20240911	172800	97883177	1589	1589	1589	1589	0
200	20240911	172700	97883177	1589	1589	1589	1589	0
201	20240911	172600	97883177	1589	1589	1589	1589	0
202	20240911	172500	97883177	1589	1589	1589	1589	0
203	20240911	172400	97883177	1589	1589	1589	1589	0
204	20240911	172300	97883177	1589	1589	1589	1589	0
205	20240911	172200	97883177	1589	1589	1589	1589	0
206	20240911	172100	97883177	1589	1589	1589	1589	0
207	20240911	172000	97883177	1589	1589	1589	1589	0
208	20240911	171900	97883177	1589	1589	1589	1589	0
209	20240911	171800	97883177	1589	1589	1589	1589	0
210	20240911	171700	97883177	1589	1589	1589	1589	0
211	20240911	171600	97883177	1589	1589	1589	1589	0
212	20240911	171500	97883177	1589	1589	1589	1589	5921
213	20240911	171400	97883177	1589	1589	1589	1589	0
214	20240911	171300	97883177	1589	1589	1589	1589	0
215	20240911	171200	97883177	1589	1589	1589	1589	0
216	20240911	171100	97883177	1589	1589	1589	1589	0
217	20240911	171000	97883177	1589	1589	1589	1589	0
218	20240911	170900	97883177	1589	1589	1589	1589	0
219	20240911	170800	97883177	1589	1589	1589	1589	0
220	20240911	170700	97883177	1589	1589	1589	1589	0
221	20240911	170600	97883177	1589	1589	1589	1589	0
222	20240911	170500	97883177	1589	1589	1589	1589	0
223	20240911	170400	97883177	1589	1589	1589	1589	0
224	20240911	170300	97883177	1589	1589	1589	1589	0
225	20240911	170200	97883177	1589	1589	1589	1589	0
226	20240911	170100	97883177	1589	1589	1589	1589	0
227	20240911	170000	97883177	1589	1589	1589	1589	0
228	20240911	165900	97883177	1589	1589	1589	1589	0
229	20240911	165800	97883177	1589	1589	1589	1589	0
230	20240911	165700	97883177	1589	1589	1589	1589	0
231	20240911	165600	97883177	1589	1589	1589	1589	0
232	20240911	165500	97883177	1589	1589	1589	1589	0
233	20240911	165400	97883177	1589	1589	1589	1589	0
234	20240911	165300	97883177	1589	1589	1589	1589	0
235	20240911	165200	97883177	1589	1589	1589	1589	0
236	20240911	165100	97883177	1589	1589	1589	1589	0
237	20240911	165000	97883177	1589	1589	1589	1589	0
238	20240911	164900	97883177	1589	1589	1589	1589	0
239	20240911	164800	97883177	1589	1589	1589	1589	0
240	20240911	164700	97883177	1589	1589	1589	1589	0
241	20240911	164600	97883177	1589	1589	1589	1589	0
242	20240911	164500	97883177	1589	1589	1589	1589	5921
243	20240911	164400	97883177	1589	1589	1589	1589	0
244	20240911	164300	97883177	1589	1589	1589	1589	0
245	20240911	164200	97883177	1589	1589	1589	1589	0
246	20240911	164100	97883177	1589	1589	1589	1589	0
247	20240911	164000	97883177	1589	1589	1589	1589	0
248	20240911	163900	97883177	1589	1589	1589	1589	0
249	20240911	163800	97883177	1589	1589	1589	1589	0
250	20240911	163700	97883177	1589	1589	1589	1589	0
251	20240911	163600	97883177	1589	1589	1589	1589	0
252	20240911	163500	97883177	1589	1589	1589	1589	0
253	20240911	163400	97883177	1589	1589	1589	1589	0
254	20240911	163300	97883177	1589	1589	1589	1589	0
255	20240911	163200	97883177	1589	1589	1589	1589	0
256	20240911	163100	97883177	1589	1589	1589	1589	0
257	20240911	163000	97883177	1589	1589	1589	1589	0
258	20240911	162900	97883177	1589	1589	1589	1589	0
259	20240911	162800	97883177	1589	1589	1589	1589	0
260	20240911	162700	97883177	1589	1589	1589	1589	0
261	20240911	162600	97883177	1589	1589	1589	1589	0
262	20240911	162500	97883177	1589	1589	1589	1589	0
263	20240911	162400	97883177	1589	1589	1589	1589	0
264	20240911	162300	97883177	1589	1589	1589	1589	0
265	20240911	162200	97883177	1589	1589	1589	1589	0
266	20240911	162100	97883177	1589	1589	1589	1589	0
267	20240911	162000	97883177	1589	1589	1589	1589	0
268	20240911	161900	97883177	1589	1589	1589	1589	0
269	20240911	161800	97883177	1589	1589	1589	1589	0
270	20240911	161700	97883177	1589	1589	1589	1589	0
271	20240911	161600	97883177	1589	1589	1589	1589	0
272	20240911	161500	97883177	1589	1589	1589	1589	5921
273	20240911	161400	97883177	1589	1589	1589	1589	0
274	20240911	161300	97883177	1589	1589	1589	1589	0
275	20240911	161200	97883177	1589	1589	1589	1589	0
276	20240911	161100	97883177	1589	1589	1589	1589	0
277	20240911	161000	97883177	1589	1589	1589	1589	0
278	20240911	160900	97883177	1589	1589	1589	1589	0
279	20240911	160800	97883177	1589	1589	1589	1589	0
280	20240911	160700	97883177	1589	1589	1589	1589	0
281	20240911	160600	97883177	1589	1589	1589	1589	0
282	20240911	160500	97883177	1589	1589	1589	1589	0
283	20240911	160400	97883177	1589	1589	1589	1589	0
284	20240911	160300	97883177	1589	1589	1589	1589	0
285	20240911	160200	97883177	1589	1589	1589	1589	0
286	20240911	160100	97883177	1589	1589	1589	1589	0
287	20240911	160000	97883177	1589	1589	1589	1589	0
288	20240911	155900	97883177	1589	1589	1589	1589	0
289	20240911	155800	97883177	1589	1589	1589	1589	0
290	20240911	155700	97883177	1589	1589	1589	1589	0
291	20240911	155600	97883177	1589	1589	1589	1589	0
292	20240911	155500	97883177	1589	1589	1589	1589	0
293	20240911	155400	97883177	1589	1589	1589	1589	0
294	20240911	155300	97883177	1589	1589	1589	1589	0
295	20240911	155200	97883177	1589	1589	1589	1589	0
296	20240911	155100	97883177	1589	1589	1589	1589	0
297	20240911	155000	97883177	1589	1589	1589	1589	0
298	20240911	154900	97883177	1589	1589	1589	1589	0
299	20240911	154800	97883177	1589	1589	1589	1589	0
300	20240911	154700	97883177	1589	1589	1589	1589	0
301	20240911	154600	97883177	1589	1589	1589	1589	0
302	20240911	154500	97883177	1589	1589	1589	1589	5921
303	20240911	154400	97883177	1589	1589	1589	1589	0
304	20240911	154300	97883177	1589	1589	1589	1589	0
305	20240911	154200	97883177	1589	1589	1589	1589	0
306	20240911	154100	97883177	1589	1589	1589	1589	0
307	20240911	154000	97883177	1589	1589	1589	1589	0
308	20240911	153900	97883177	1589	1589	1589	1589	0
309	20240911	153800	97883177	1589	1589	1589	1589	0
310	20240911	153700	97883177	1589	1589	1589	1589	0
311	20240911	153600	97883177	1589	1589	1589	1589	0
312	20240911	153500	97883177	1589	1589	1589	1589	0
313	20240911	153400	97883177	1589	1589	1589	1589	0
314	20240911	153300	97883177	1589	1589	1589	1589	0
315	20240911	153200	97883177	1589	1589	1589	1589	0
316	20240911	153100	97883177	1589	1589	1589	1589	0
317	20240911	153000	97883177	1589	1589	1589	1589	5921
318	20240911	152900	88474708	1589	1589	1589	1589	0
319	20240911	152800	88474708	1589	1589	1589	1589	0
320	20240911	152700	88474708	1589	1589	1589	1589	0
321	20240911	152600	88474708	1589	1589	1589	1589	0
322	20240911	152500	88474708	1589	1589	1589	1589	0
323	20240911	152400	88474708	1589	1589	1589	1589	0
324	20240911	152300	88474708	1589	1589	1589	1589	0
325	20240911	152200	88474708	1589	1589	1589	1589	0
326	20240911	152100	88474708	1589	1589	1589	1589	0
327	20240911	152000	88474708	1589	1589	1589	1589	0
328	20240911	151900	88474708	1589	1583	1589	1581	2006
329	20240911	151800	85295538	1583	1570	1583	1570	101
330	20240911	151700	85136955	1583	1581	1583	1575	6
331	20240911	151600	85127491	1583	1582	1583	1580	646
332	20240911	151500	84106801	1583	1583	1583	1583	0
333	20240911	151400	84106801	1583	1583	1583	1583	0
334	20240911	151300	84106801	1583	1583	1583	1583	0
335	20240911	151200	84106801	1583	1583	1583	1583	0
336	20240911	151100	84106801	1583	1583	1583	1583	1
337	20240911	151000	84105218	1580	1580	1580	1580	0
338	20240911	150900	84105218	1580	1561	1580	1556	1100
339	20240911	150800	82391028	1556	1585	1585	1556	51
340	20240911	150700	82311139	1584	1583	1584	1583	148
341	20240911	150600	82076807	1584	1574	1584	1574	425
342	20240911	150500	81406610	1574	1551	1574	1551	795
343	20240911	150400	80157680	1573	1574	1574	1551	508
344	20240911	150300	79368643	1575	1575	1575	1575	0
345	20240911	150200	79368643	1575	1575	1575	1575	0
346	20240911	150100	79368643	1575	1575	1575	1575	0
347	20240911	150000	79368643	1575	1557	1575	1557	201
348	20240911	145900	79055668	1580	1580	1580	1580	0
349	20240911	145800	79055668	1580	1580	1580	1580	1
350	20240911	145700	79054088	1581	1581	1581	1581	0
351	20240911	145600	79054088	1581	1581	1581	1581	1
352	20240911	145500	79052507	1580	1580	1580	1580	0
353	20240911	145400	79052507	1580	1580	1580	1580	0
354	20240911	145300	79052507	1580	1580	1580	1580	0
355	20240911	145200	79052507	1580	1580	1580	1580	0
356	20240911	145100	79052507	1580	1580	1580	1580	0
357	20240911	145000	79052507	1580	1580	1580	1580	0
358	20240911	144900	79052507	1580	1580	1580	1580	0
359	20240911	144800	79052507	1580	1580	1580	1580	0
360	20240911	144700	79052507	1580	1580	1580	1580	0
361	20240911	144600	79052507	1580	1580	1580	1580	0
362	20240911	144500	79052507	1580	1580	1580	1580	0
363	20240911	144400	79052507	1580	1580	1580	1580	0
364	20240911	144300	79052507	1580	1580	1580	1580	0
365	20240911	144200	79052507	1580	1580	1580	1580	10
366	20240911	144100	79036707	1580	1571	1580	1550	504
367	20240911	144000	78252419	1585	1585	1585	1585	0
368	20240911	143900	78252419	1585	1585	1585	1585	0
369	20240911	143800	78252419	1585	1585	1585	1585	0
370	20240911	143700	78252419	1585	1585	1585	1585	0
371	20240911	143600	78252419	1585	1585	1585	1585	0
372	20240911	143500	78252419	1585	1585	1585	1585	0
373	20240911	143400	78252419	1585	1585	1585	1585	0
374	20240911	143300	78252419	1585	1585	1585	1585	0
375	20240911	143200	78252419	1585	1585	1585	1585	0
376	20240911	143100	78252419	1585	1585	1585	1585	1
377	20240911	143000	78250834	1589	1580	1589	1570	10
378	20240911	142900	78235033	1587	1587	1587	1587	5
379	20240911	142800	78227098	1589	1589	1589	1589	0
380	20240911	142700	78227098	1589	1589	1589	1580	22
381	20240911	142600	78192270	1589	1576	1589	1547	7575
382	20240911	142500	66320325	1589	1589	1589	1589	2
383	20240911	142400	66317147	1589	1589	1589	1589	0
384	20240911	142300	66317147	1589	1589	1589	1589	101
385	20240911	142200	66156658	1589	1589	1589	1589	1
386	20240911	142100	66155069	1590	1590	1590	1590	0
387	20240911	142000	66155069	1590	1590	1590	1590	0
388	20240911	141900	66155069	1590	1590	1590	1590	0
389	20240911	141800	66155069	1590	1590	1590	1590	1
390	20240911	141700	66153479	1585	1585	1585	1585	2
391	20240911	141600	66150309	1589	1589	1589	1589	11
392	20240911	141500	66132830	1591	1591	1591	1591	0
393	20240911	141400	66132830	1591	1591	1591	1591	0
394	20240911	141300	66132830	1591	1591	1591	1591	0
395	20240911	141200	66132830	1591	1591	1591	1591	0
396	20240911	141100	66132830	1591	1591	1591	1591	0
397	20240911	141000	66132830	1591	1591	1591	1591	30
398	20240911	140900	66085100	1591	1591	1591	1591	221
399	20240911	140800	65733489	1591	1590	1591	1590	12
400	20240911	140700	65714408	1591	1591	1591	1591	10
401	20240911	140600	65698498	1591	1591	1591	1591	0
402	20240911	140500	65698498	1591	1591	1591	1591	0
403	20240911	140400	65698498	1591	1591	1591	1591	0
404	20240911	140300	65698498	1591	1591	1591	1591	0
405	20240911	140200	65698498	1591	1591	1591	1591	0
406	20240911	140100	65698498	1591	1590	1591	1590	1300
407	20240911	140000	63630351	1591	1591	1591	1591	0
408	20240911	135900	63630351	1591	1591	1591	1591	0
409	20240911	135800	63630351	1591	1591	1591	1591	0
410	20240911	135700	63630351	1591	1590	1591	1590	90
411	20240911	135600	63487250	1590	1585	1590	1585	104
412	20240911	135500	63322371	1575	1575	1575	1575	0
413	20240911	135400	63322371	1575	1575	1575	1575	0
414	20240911	135300	63322371	1575	1575	1575	1575	0
415	20240911	135200	63322371	1575	1580	1580	1575	200
416	20240911	135100	63007137	1590	1590	1590	1590	0
417	20240911	135000	63007137	1590	1590	1590	1590	0
418	20240911	134900	63007137	1590	1590	1590	1590	0
419	20240911	134800	63007137	1590	1590	1590	1590	0
420	20240911	134700	63007137	1590	1590	1590	1590	0
421	20240911	134600	63007137	1590	1590	1590	1590	0
422	20240911	134500	63007137	1590	1590	1590	1590	1
423	20240911	134400	63005547	1591	1591	1591	1591	0
424	20240911	134300	63005547	1591	1591	1591	1591	30
425	20240911	134200	62957817	1591	1591	1591	1591	10
426	20240911	134100	62941907	1591	1591	1591	1591	0
427	20240911	134000	62941907	1591	1591	1591	1591	0
428	20240911	133900	62941907	1591	1591	1591	1591	0
429	20240911	133800	62941907	1591	1590	1591	1590	151
430	20240911	133700	62701816	1590	1590	1590	1590	180
431	20240911	133600	62415616	1591	1589	1591	1589	13000
432	20240911	133500	41736656	1589	1589	1589	1589	0
433	20240911	133400	41736656	1589	1589	1589	1589	0
434	20240911	133300	41736656	1589	1589	1589	1589	0
435	20240911	133200	41736656	1589	1589	1589	1589	0
436	20240911	133100	41736656	1589	1589	1589	1589	0
437	20240911	133000	41736656	1589	1589	1589	1589	0
438	20240911	132900	41736656	1589	1589	1589	1589	0
439	20240911	132800	41736656	1589	1589	1589	1589	1
440	20240911	132700	41735067	1588	1588	1588	1588	0
441	20240911	132600	41735067	1588	1588	1588	1588	104
442	20240911	132500	41569915	1589	1588	1589	1588	301
443	20240911	132400	41091922	1588	1588	1588	1588	0
444	20240911	132300	41091922	1588	1588	1588	1588	0
445	20240911	132200	41091922	1588	1588	1588	1588	0
446	20240911	132100	41091922	1588	1588	1588	1588	0
447	20240911	132000	41091922	1588	1588	1588	1588	0
448	20240911	131900	41091922	1588	1588	1588	1588	0
449	20240911	131800	41091922	1588	1588	1588	1588	0
450	20240911	131700	41091922	1588	1588	1588	1588	0
451	20240911	131600	41091922	1588	1588	1588	1588	548
452	20240911	131500	40221698	1588	1588	1588	1588	0
453	20240911	131400	40221698	1588	1588	1588	1588	0
454	20240911	131300	40221698	1588	1588	1588	1588	0
455	20240911	131200	40221698	1588	1588	1588	1588	0
456	20240911	131100	40221698	1588	1588	1588	1588	0
457	20240911	131000	40221698	1588	1588	1588	1588	0
458	20240911	130900	40221698	1588	1588	1588	1588	0
459	20240911	130800	40221698	1588	1588	1588	1588	0
460	20240911	130700	40221698	1588	1588	1588	1588	0
461	20240911	130600	40221698	1588	1588	1588	1588	0
462	20240911	130500	40221698	1588	1588	1588	1588	0
463	20240911	130400	40221698	1588	1588	1588	1588	0
464	20240911	130300	40221698	1588	1588	1588	1588	0
465	20240911	130200	40221698	1588	1588	1588	1588	0
466	20240911	130100	40221698	1588	1588	1588	1588	0
467	20240911	130000	40221698	1588	1587	1588	1587	2
468	20240911	125900	40218523	1586	1586	1586	1586	0
469	20240911	125800	40218523	1586	1586	1586	1586	0
470	20240911	125700	40218523	1586	1586	1586	1586	0
471	20240911	125600	40218523	1586	1586	1586	1586	0
472	20240911	125500	40218523	1586	1586	1586	1586	17
473	20240911	125400	40191561	1588	1588	1588	1588	0
474	20240911	125300	40191561	1588	1588	1588	1588	0
475	20240911	125200	40191561	1588	1588	1588	1588	0
476	20240911	125100	40191561	1588	1588	1588	1588	0
477	20240911	125000	40191561	1588	1579	1588	1575	211
478	20240911	124900	39858823	1580	1580	1580	1580	22
479	20240911	124800	39824063	1584	1587	1587	1584	5
480	20240911	124700	39816136	1588	1588	1588	1588	0
481	20240911	124600	39816136	1588	1588	1588	1588	0
482	20240911	124500	39816136	1588	1588	1588	1588	0
483	20240911	124400	39816136	1588	1588	1588	1588	0
484	20240911	124300	39816136	1588	1588	1588	1588	0
485	20240911	124200	39816136	1588	1588	1588	1588	0
486	20240911	124100	39816136	1588	1588	1588	1588	0
487	20240911	124000	39816136	1588	1588	1588	1588	0
488	20240911	123900	39816136	1588	1588	1588	1588	0
489	20240911	123800	39816136	1588	1588	1588	1588	0
490	20240911	123700	39816136	1588	1588	1588	1588	0
491	20240911	123600	39816136	1588	1588	1588	1588	25
492	20240911	123500	39776436	1588	1588	1588	1588	1
493	20240911	123400	39774848	1589	1588	1589	1588	11
494	20240911	123300	39757379	1589	1589	1589	1589	0
495	20240911	123200	39757379	1589	1587	1589	1587	135
496	20240911	123100	39543132	1580	1580	1580	1580	0
497	20240911	123000	39543132	1580	1580	1580	1580	0
498	20240911	122900	39543132	1580	1580	1580	1580	0
499	20240911	122800	39543132	1580	1580	1580	1580	100
500	20240911	122700	39385132	1580	1580	1580	1580	0
501	20240911	122600	39385132	1580	1580	1580	1580	0
502	20240911	122500	39385132	1580	1581	1581	1580	293
503	20240911	122400	38921992	1587	1587	1587	1587	0
504	20240911	122300	38921992	1587	1587	1587	1587	0
505	20240911	122200	38921992	1587	1587	1587	1587	0
506	20240911	122100	38921992	1587	1587	1587	1587	0
507	20240911	122000	38921992	1587	1587	1587	1587	1
508	20240911	121900	38920405	1584	1584	1584	1584	0
509	20240911	121800	38920405	1584	1585	1585	1584	101
510	20240911	121700	38760419	1585	1585	1585	1585	0
511	20240911	121600	38760419	1585	1585	1585	1585	0
512	20240911	121500	38760419	1585	1585	1585	1585	0
513	20240911	121400	38760419	1585	1585	1585	1585	0
514	20240911	121300	38760419	1585	1585	1585	1585	36
515	20240911	121200	38703359	1585	1587	1589	1585	78
516	20240911	121100	38579699	1586	1588	1588	1586	4
517	20240911	121000	38573351	1589	1589	1589	1589	0
518	20240911	120900	38573351	1589	1589	1589	1589	0
519	20240911	120800	38573351	1589	1589	1589	1589	0
520	20240911	120700	38573351	1589	1589	1589	1589	0
521	20240911	120600	38573351	1589	1589	1589	1589	0
522	20240911	120500	38573351	1589	1589	1589	1589	0
523	20240911	120400	38573351	1589	1589	1589	1589	0
524	20240911	120300	38573351	1589	1589	1589	1589	0
525	20240911	120200	38573351	1589	1589	1589	1589	0
526	20240911	120100	38573351	1589	1589	1589	1589	0
527	20240911	120000	38573351	1589	1589	1589	1589	0
528	20240911	115900	38573351	1589	1589	1589	1589	0
529	20240911	115800	38573351	1589	1589	1589	1589	10
530	20240911	115700	38557461	1589	1589	1589	1589	0
531	20240911	115600	38557461	1589	1589	1589	1589	0
532	20240911	115500	38557461	1589	1589	1589	1589	0
533	20240911	115400	38557461	1589	1589	1589	1589	0
534	20240911	115300	38557461	1589	1589	1589	1589	0
535	20240911	115200	38557461	1589	1589	1589	1589	0
536	20240911	115100	38557461	1589	1589	1589	1589	1
537	20240911	115000	38555872	1584	1588	1588	1584	12
538	20240911	114900	38536832	1589	1589	1589	1589	0
539	20240911	114800	38536832	1589	1589	1589	1589	0
540	20240911	114700	38536832	1589	1589	1589	1589	0
541	20240911	114600	38536832	1589	1589	1589	1589	0
542	20240911	114500	38536832	1589	1589	1589	1589	0
543	20240911	114400	38536832	1589	1589	1589	1589	0
544	20240911	114300	38536832	1589	1589	1589	1589	1
545	20240911	114200	38535243	1588	1588	1588	1588	60
546	20240911	114100	38439963	1589	1589	1589	1589	0
547	20240911	114000	38439963	1589	1589	1589	1589	0
548	20240911	113900	38439963	1589	1589	1589	1589	0
549	20240911	113800	38439963	1589	1589	1589	1589	0
550	20240911	113700	38439963	1589	1589	1589	1589	0
551	20240911	113600	38439963	1589	1589	1589	1589	0
552	20240911	113500	38439963	1589	1589	1589	1589	0
553	20240911	113400	38439963	1589	1589	1589	1589	0
554	20240911	113300	38439963	1589	1589	1589	1589	0
555	20240911	113200	38439963	1589	1589	1589	1589	0
556	20240911	113100	38439963	1589	1589	1589	1589	0
557	20240911	113000	38439963	1589	1589	1589	1589	0
558	20240911	112900	38439963	1589	1588	1589	1588	623
559	20240911	112800	37450576	1588	1588	1588	1588	0
560	20240911	112700	37450576	1588	1588	1588	1588	0
561	20240911	112600	37450576	1588	1588	1588	1588	0
562	20240911	112500	37450576	1588	1588	1588	1588	0
563	20240911	112400	37450576	1588	1588	1588	1588	0
564	20240911	112300	37450576	1588	1588	1588	1588	0
565	20240911	112200	37450576	1588	1588	1588	1588	0
566	20240911	112100	37450576	1588	1588	1588	1588	0
567	20240911	112000	37450576	1588	1588	1588	1588	0
568	20240911	111900	37450576	1588	1588	1588	1588	0
569	20240911	111800	37450576	1588	1588	1588	1588	0
570	20240911	111700	37450576	1588	1588	1588	1588	0
571	20240911	111600	37450576	1588	1588	1588	1588	0
572	20240911	111500	37450576	1588	1588	1588	1588	0
573	20240911	111400	37450576	1588	1588	1588	1588	0
574	20240911	111300	37450576	1588	1588	1588	1588	0
575	20240911	111200	37450576	1588	1588	1588	1588	0
576	20240911	111100	37450576	1588	1588	1588	1588	0
577	20240911	111000	37450576	1588	1588	1588	1588	5
578	20240911	110900	37442636	1588	1588	1588	1588	0
579	20240911	110800	37442636	1588	1588	1588	1588	0
580	20240911	110700	37442636	1588	1588	1588	1588	0
581	20240911	110600	37442636	1588	1588	1588	1588	0
582	20240911	110500	37442636	1588	1588	1588	1588	0
583	20240911	110400	37442636	1588	1588	1588	1588	0
584	20240911	110300	37442636	1588	1588	1588	1588	101
585	20240911	110200	37282248	1589	1589	1589	1589	0
586	20240911	110100	37282248	1589	1589	1589	1589	0
587	20240911	110000	37282248	1589	1589	1589	1589	0
588	20240911	105900	37282248	1589	1589	1589	1589	20
589	20240911	105800	37250468	1589	1589	1589	1589	0
590	20240911	105700	37250468	1589	1589	1589	1589	3
591	20240911	105600	37245701	1589	1589	1589	1589	0
592	20240911	105500	37245701	1589	1589	1589	1589	0
593	20240911	105400	37245701	1589	1587	1589	1587	101
594	20240911	105300	37085412	1589	1589	1589	1589	0
595	20240911	105200	37085412	1589	1588	1589	1588	200
596	20240911	105100	36767712	1589	1584	1589	1584	433
597	20240911	105000	36079840	1580	1580	1580	1580	200
598	20240911	104900	35763840	1584	1584	1584	1584	0
599	20240911	104800	35763840	1584	1584	1584	1584	0
600	20240911	104700	35763840	1584	1584	1584	1584	0
601	20240911	104600	35763840	1584	1584	1584	1584	0
602	20240911	104500	35763840	1584	1584	1584	1584	0
603	20240911	104400	35763840	1584	1584	1584	1584	0
604	20240911	104300	35763840	1584	1584	1584	1584	0
605	20240911	104200	35763840	1584	1584	1584	1584	0
606	20240911	104100	35763840	1584	1584	1584	1584	0
607	20240911	104000	35763840	1584	1584	1584	1584	0
608	20240911	103900	35763840	1584	1583	1584	1583	66
609	20240911	103800	35659357	1573	1573	1573	1573	300
610	20240911	103700	35187457	1589	1589	1589	1589	1
611	20240911	103600	35185868	1572	1572	1572	1572	0
612	20240911	103500	35185868	1572	1572	1572	1572	0
613	20240911	103400	35185868	1572	1572	1572	1572	0
614	20240911	103300	35185868	1572	1577	1577	1572	100
615	20240911	103200	35028495	1590	1590	1590	1590	0
616	20240911	103100	35028495	1590	1590	1590	1590	0
617	20240911	103000	35028495	1590	1577	1590	1577	501
618	20240911	102900	34238405	1590	1590	1590	1590	0
619	20240911	102800	34238405	1590	1590	1590	1590	0
620	20240911	102700	34238405	1590	1590	1590	1590	0
621	20240911	102600	34238405	1590	1590	1590	1590	0
622	20240911	102500	34238405	1590	1590	1590	1590	0
623	20240911	102400	34238405	1590	1590	1590	1590	0
624	20240911	102300	34238405	1590	1590	1590	1590	0
625	20240911	102200	34238405	1590	1590	1590	1590	0
626	20240911	102100	34238405	1590	1590	1590	1590	0
627	20240911	102000	34238405	1590	1590	1590	1590	0
628	20240911	101900	34238405	1590	1590	1590	1590	0
629	20240911	101800	34238405	1590	1590	1590	1590	0
630	20240911	101700	34238405	1590	1590	1590	1590	0
631	20240911	101600	34238405	1590	1577	1590	1576	42
632	20240911	101500	34172187	1591	1591	1591	1591	0
633	20240911	101400	34172187	1591	1591	1591	1591	0
634	20240911	101300	34172187	1591	1591	1591	1591	0
635	20240911	101200	34172187	1591	1591	1591	1577	1060
636	20240911	101100	32486027	1576	1581	1592	1576	320
637	20240911	101000	31979157	1590	1574	1593	1572	4000
638	20240911	100900	25660093	1576	1576	1576	1576	264
639	20240911	100800	25244029	1576	1570	1576	1570	1200
640	20240911	100700	23358313	1570	1567	1570	1567	2432
641	20240911	100600	19542303	1567	1567	1567	1567	1
642	20240911	100500	19540736	1567	1563	1567	1563	101
643	20240911	100400	19382712	1550	1560	1563	1550	4505
644	20240911	100300	12354463	1550	1560	1560	1550	1020
645	20240911	100200	10773069	1560	1560	1560	1560	5
646	20240911	100100	10765269	1560	1560	1560	1560	1
647	20240911	100000	10763709	1556	1556	1556	1556	0
648	20240911	095900	10763709	1556	1556	1556	1556	0
649	20240911	095800	10763709	1556	1557	1557	1556	456
650	20240911	095700	10054155	1560	1560	1560	1560	1
651	20240911	095600	10052595	1560	1560	1560	1560	0
652	20240911	095500	10052595	1560	1560	1560	1560	0
653	20240911	095400	10052595	1560	1560	1560	1560	2
654	20240911	095300	10049475	1560	1560	1560	1560	0
655	20240911	095200	10049475	1560	1560	1560	1560	0
656	20240911	095100	10049475	1560	1560	1560	1560	0
657	20240911	095000	10049475	1560	1560	1560	1560	1
658	20240911	094900	10047915	1565	1565	1565	1565	250
659	20240911	094800	9656665	1565	1565	1565	1565	1
660	20240911	094700	9655100	1566	1566	1566	1566	300
661	20240911	094600	9185300	1566	1566	1566	1566	1
662	20240911	094500	9183734	1568	1568	1568	1568	0
663	20240911	094400	9183734	1568	1568	1568	1568	0
664	20240911	094300	9183734	1568	1568	1568	1568	0
665	20240911	094200	9183734	1568	1568	1568	1568	0
666	20240911	094100	9183734	1568	1568	1568	1568	0
667	20240911	094000	9183734	1568	1568	1568	1568	65
668	20240911	093900	9081814	1568	1568	1568	1568	258
669	20240911	093800	8677270	1568	1568	1568	1568	318
670	20240911	093700	8178646	1568	1567	1568	1567	300
671	20240911	093600	7708255	1568	1568	1568	1568	51
672	20240911	093500	7628287	1568	1568	1568	1568	0
673	20240911	093400	7628287	1568	1568	1568	1568	0
674	20240911	093300	7628287	1568	1568	1568	1568	0
675	20240911	093200	7628287	1568	1568	1568	1568	0
676	20240911	093100	7628287	1568	1568	1568	1568	0
677	20240911	093000	7628287	1568	1568	1568	1568	0
678	20240911	092900	7628287	1568	1568	1568	1568	0
679	20240911	092800	7628287	1568	1568	1568	1568	0
680	20240911	092700	7628287	1568	1568	1568	1568	0
681	20240911	092600	7628287	1568	1568	1568	1568	0
682	20240911	092500	7628287	1568	1557	1568	1557	10
683	20240911	092400	7612618	1569	1569	1569	1569	0
684	20240911	092300	7612618	1569	1569	1569	1569	16
685	20240911	092200	7587514	1569	1569	1569	1569	0
686	20240911	092100	7587514	1569	1569	1569	1569	0
687	20240911	092000	7587514	1569	1569	1569	1569	0
688	20240911	091900	7587514	1569	1569	1569	1569	0
689	20240911	091800	7587514	1569	1569	1569	1569	0
690	20240911	091700	7587514	1569	1569	1569	1569	1
691	20240911	091600	7585945	1569	1569	1569	1569	434
692	20240911	091500	6904999	1569	1569	1569	1569	0
693	20240911	091400	6904999	1569	1569	1569	1569	30
694	20240911	091300	6857929	1569	1567	1569	1567	70
695	20240911	091200	6748183	1550	1550	1550	1550	0
696	20240911	091100	6748183	1550	1550	1550	1550	0
697	20240911	091000	6748183	1550	1562	1562	1550	1097
698	20240911	090900	5040522	1561	1560	1561	1560	995
699	20240911	090800	3487518	1560	1560	1560	1560	9
700	20240911	090700	3473478	1560	1560	1560	1560	24
701	20240911	090600	3436038	1563	1563	1563	1563	14
702	20240911	090500	3414156	1563	1563	1563	1563	14
703	20240911	090400	3392274	1563	1563	1563	1563	0
704	20240911	090300	3392274	1563	1553	1563	1553	125
705	20240911	090200	3198129	1563	1563	1563	1563	2
706	20240911	090100	3195003	1558	1558	1558	1558	0
707	20240911	090000	3195003	1558	1553	1558	1553	2056