KissMeData/227610/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	204100	234629021	1777	1777	1777	1777	4227
3	20240912	204000	234629021	1777	1777	1777	1777	0
4	20240912	203900	234629021	1777	1777	1777	1777	0
5	20240912	203800	234629021	1777	1777	1777	1777	0
6	20240912	203700	234629021	1777	1777	1777	1777	0
7	20240912	203600	234629021	1777	1777	1777	1777	0
8	20240912	203500	234629021	1777	1777	1777	1777	0
9	20240912	203400	234629021	1777	1777	1777	1777	0
10	20240912	203300	234629021	1777	1777	1777	1777	0
11	20240912	203200	234629021	1777	1777	1777	1777	0
12	20240912	203100	234629021	1777	1777	1777	1777	0
13	20240912	203000	234629021	1777	1777	1777	1777	0
14	20240912	202900	234629021	1777	1777	1777	1777	0
15	20240912	202800	234629021	1777	1777	1777	1777	0
16	20240912	202700	234629021	1777	1777	1777	1777	0
17	20240912	202600	234629021	1777	1777	1777	1777	0
18	20240912	202500	234629021	1777	1777	1777	1777	0
19	20240912	202400	234629021	1777	1777	1777	1777	0
20	20240912	202300	234629021	1777	1777	1777	1777	0
21	20240912	202200	234629021	1777	1777	1777	1777	0
22	20240912	202100	234629021	1777	1777	1777	1777	0
23	20240912	202000	234629021	1777	1777	1777	1777	0
24	20240912	201900	234629021	1777	1777	1777	1777	0
25	20240912	201800	234629021	1777	1777	1777	1777	0
26	20240912	201700	234629021	1777	1777	1777	1777	0
27	20240912	201600	234629021	1777	1777	1777	1777	0
28	20240912	201500	234629021	1777	1777	1777	1777	0
29	20240912	201400	234629021	1777	1777	1777	1777	0
30	20240912	201300	234629021	1777	1777	1777	1777	0
31	20240912	201200	234629021	1777	1777	1777	1777	0
32	20240912	201100	234629021	1777	1777	1777	1777	4227
33	20240912	201000	234629021	1777	1777	1777	1777	0
34	20240912	200900	234629021	1777	1777	1777	1777	0
35	20240912	200800	234629021	1777	1777	1777	1777	0
36	20240912	200700	234629021	1777	1777	1777	1777	0
37	20240912	200600	234629021	1777	1777	1777	1777	0
38	20240912	200500	234629021	1777	1777	1777	1777	0
39	20240912	200400	234629021	1777	1777	1777	1777	0
40	20240912	200300	234629021	1777	1777	1777	1777	0
41	20240912	200200	234629021	1777	1777	1777	1777	0
42	20240912	200100	234629021	1777	1777	1777	1777	0
43	20240912	200000	234629021	1777	1777	1777	1777	0
44	20240912	195900	234629021	1777	1777	1777	1777	0
45	20240912	195800	234629021	1777	1777	1777	1777	0
46	20240912	195700	234629021	1777	1777	1777	1777	0
47	20240912	195600	234629021	1777	1777	1777	1777	0
48	20240912	195500	234629021	1777	1777	1777	1777	0
49	20240912	195400	234629021	1777	1777	1777	1777	0
50	20240912	195300	234629021	1777	1777	1777	1777	0
51	20240912	195200	234629021	1777	1777	1777	1777	0
52	20240912	195100	234629021	1777	1777	1777	1777	0
53	20240912	195000	234629021	1777	1777	1777	1777	0
54	20240912	194900	234629021	1777	1777	1777	1777	0
55	20240912	194800	234629021	1777	1777	1777	1777	0
56	20240912	194700	234629021	1777	1777	1777	1777	0
57	20240912	194600	234629021	1777	1777	1777	1777	0
58	20240912	194500	234629021	1777	1777	1777	1777	0
59	20240912	194400	234629021	1777	1777	1777	1777	0
60	20240912	194300	234629021	1777	1777	1777	1777	0
61	20240912	194200	234629021	1777	1777	1777	1777	0
62	20240912	194100	234629021	1777	1777	1777	1777	4227
63	20240912	194000	234629021	1777	1777	1777	1777	0
64	20240912	193900	234629021	1777	1777	1777	1777	0
65	20240912	193800	234629021	1777	1777	1777	1777	0
66	20240912	193700	234629021	1777	1777	1777	1777	0
67	20240912	193600	234629021	1777	1777	1777	1777	0
68	20240912	193500	234629021	1777	1777	1777	1777	0
69	20240912	193400	234629021	1777	1777	1777	1777	0
70	20240912	193300	234629021	1777	1777	1777	1777	0
71	20240912	193200	234629021	1777	1777	1777	1777	0
72	20240912	193100	234629021	1777	1777	1777	1777	0
73	20240912	193000	234629021	1777	1777	1777	1777	0
74	20240912	192900	234629021	1777	1777	1777	1777	0
75	20240912	192800	234629021	1777	1777	1777	1777	0
76	20240912	192700	234629021	1777	1777	1777	1777	0
77	20240912	192600	234629021	1777	1777	1777	1777	0
78	20240912	192500	234629021	1777	1777	1777	1777	0
79	20240912	192400	234629021	1777	1777	1777	1777	0
80	20240912	192300	234629021	1777	1777	1777	1777	0
81	20240912	192200	234629021	1777	1777	1777	1777	0
82	20240912	192100	234629021	1777	1777	1777	1777	0
83	20240912	192000	234629021	1777	1777	1777	1777	0
84	20240912	191900	234629021	1777	1777	1777	1777	0
85	20240912	191800	234629021	1777	1777	1777	1777	0
86	20240912	191700	234629021	1777	1777	1777	1777	0
87	20240912	191600	234629021	1777	1777	1777	1777	0
88	20240912	191500	234629021	1777	1777	1777	1777	0
89	20240912	191400	234629021	1777	1777	1777	1777	0
90	20240912	191300	234629021	1777	1777	1777	1777	0
91	20240912	191200	234629021	1777	1777	1777	1777	0
92	20240912	191100	234629021	1777	1777	1777	1777	4227
93	20240912	191000	234629021	1777	1777	1777	1777	0
94	20240912	190900	234629021	1777	1777	1777	1777	0
95	20240912	190800	234629021	1777	1777	1777	1777	0
96	20240912	190700	234629021	1777	1777	1777	1777	0
97	20240912	190600	234629021	1777	1777	1777	1777	0
98	20240912	190500	234629021	1777	1777	1777	1777	0
99	20240912	190400	234629021	1777	1777	1777	1777	0
100	20240912	190300	234629021	1777	1777	1777	1777	0
101	20240912	190200	234629021	1777	1777	1777	1777	0
102	20240912	190100	234629021	1777	1777	1777	1777	0
103	20240912	190000	234629021	1777	1777	1777	1777	0
104	20240912	185900	234629021	1777	1777	1777	1777	0
105	20240912	185800	234629021	1777	1777	1777	1777	0
106	20240912	185700	234629021	1777	1777	1777	1777	0
107	20240912	185600	234629021	1777	1777	1777	1777	0
108	20240912	185500	234629021	1777	1777	1777	1777	0
109	20240912	185400	234629021	1777	1777	1777	1777	0
110	20240912	185300	234629021	1777	1777	1777	1777	0
111	20240912	185200	234629021	1777	1777	1777	1777	0
112	20240912	185100	234629021	1777	1777	1777	1777	0
113	20240912	185000	234629021	1777	1777	1777	1777	0
114	20240912	184900	234629021	1777	1777	1777	1777	0
115	20240912	184800	234629021	1777	1777	1777	1777	0
116	20240912	184700	234629021	1777	1777	1777	1777	0
117	20240912	184600	234629021	1777	1777	1777	1777	0
118	20240912	184500	234629021	1777	1777	1777	1777	0
119	20240912	184400	234629021	1777	1777	1777	1777	0
120	20240912	184300	234629021	1777	1777	1777	1777	0
121	20240912	184200	234629021	1777	1777	1777	1777	0
122	20240912	184100	234629021	1777	1777	1777	1777	4227
123	20240912	184000	234629021	1777	1777	1777	1777	0
124	20240912	183900	234629021	1777	1777	1777	1777	0
125	20240912	183800	234629021	1777	1777	1777	1777	0
126	20240912	183700	234629021	1777	1777	1777	1777	0
127	20240912	183600	234629021	1777	1777	1777	1777	0
128	20240912	183500	234629021	1777	1777	1777	1777	0
129	20240912	183400	234629021	1777	1777	1777	1777	0
130	20240912	183300	234629021	1777	1777	1777	1777	0
131	20240912	183200	234629021	1777	1777	1777	1777	0
132	20240912	183100	234629021	1777	1777	1777	1777	0
133	20240912	183000	234629021	1777	1777	1777	1777	0
134	20240912	182900	234629021	1777	1777	1777	1777	0
135	20240912	182800	234629021	1777	1777	1777	1777	0
136	20240912	182700	234629021	1777	1777	1777	1777	0
137	20240912	182600	234629021	1777	1777	1777	1777	0
138	20240912	182500	234629021	1777	1777	1777	1777	0
139	20240912	182400	234629021	1777	1777	1777	1777	0
140	20240912	182300	234629021	1777	1777	1777	1777	0
141	20240912	182200	234629021	1777	1777	1777	1777	0
142	20240912	182100	234629021	1777	1777	1777	1777	0
143	20240912	182000	234629021	1777	1777	1777	1777	0
144	20240912	181900	234629021	1777	1777	1777	1777	0
145	20240912	181800	234629021	1777	1777	1777	1777	0
146	20240912	181700	234629021	1777	1777	1777	1777	0
147	20240912	181600	234629021	1777	1777	1777	1777	0
148	20240912	181500	234629021	1777	1777	1777	1777	0
149	20240912	181400	234629021	1777	1777	1777	1777	0
150	20240912	181300	234629021	1777	1777	1777	1777	0
151	20240912	181200	234629021	1777	1777	1777	1777	0
152	20240912	181100	234629021	1777	1777	1777	1777	4227
153	20240912	181000	234629021	1777	1777	1777	1777	0
154	20240912	180900	234629021	1777	1777	1777	1777	0
155	20240912	180800	234629021	1777	1777	1777	1777	0
156	20240912	180700	234629021	1777	1777	1777	1777	0
157	20240912	180600	234629021	1777	1777	1777	1777	0
158	20240912	180500	234629021	1777	1777	1777	1777	0
159	20240912	180400	234629021	1777	1777	1777	1777	0
160	20240912	180300	234629021	1777	1777	1777	1777	0
161	20240912	180200	234629021	1777	1777	1777	1777	0
162	20240912	180100	234629021	1777	1777	1777	1777	0
163	20240912	180000	234629021	1777	1777	1777	1777	0
164	20240912	175900	234629021	1777	1777	1777	1777	0
165	20240912	175800	234629021	1777	1777	1777	1777	0
166	20240912	175700	234629021	1777	1777	1777	1777	0
167	20240912	175600	234629021	1777	1777	1777	1777	0
168	20240912	175500	234629021	1777	1777	1777	1777	0
169	20240912	175400	234629021	1777	1777	1777	1777	0
170	20240912	175300	234629021	1777	1777	1777	1777	0
171	20240912	175200	234629021	1777	1777	1777	1777	0
172	20240912	175100	234629021	1777	1777	1777	1777	0
173	20240912	175000	234629021	1777	1777	1777	1777	0
174	20240912	174900	234629021	1777	1777	1777	1777	0
175	20240912	174800	234629021	1777	1777	1777	1777	0
176	20240912	174700	234629021	1777	1777	1777	1777	0
177	20240912	174600	234629021	1777	1777	1777	1777	0
178	20240912	174500	234629021	1777	1777	1777	1777	0
179	20240912	174400	234629021	1777	1777	1777	1777	0
180	20240912	174300	234629021	1777	1777	1777	1777	0
181	20240912	174200	234629021	1777	1777	1777	1777	0
182	20240912	174100	234629021	1777	1777	1777	1777	4227
183	20240912	174000	234629021	1777	1777	1777	1777	0
184	20240912	173900	234629021	1777	1777	1777	1777	0
185	20240912	173800	234629021	1777	1777	1777	1777	0
186	20240912	173700	234629021	1777	1777	1777	1777	0
187	20240912	173600	234629021	1777	1777	1777	1777	0
188	20240912	173500	234629021	1777	1777	1777	1777	0
189	20240912	173400	234629021	1777	1777	1777	1777	0
190	20240912	173300	234629021	1777	1777	1777	1777	0
191	20240912	173200	234629021	1777	1777	1777	1777	0
192	20240912	173100	234629021	1777	1777	1777	1777	0
193	20240912	173000	234629021	1777	1777	1777	1777	0
194	20240912	172900	234629021	1777	1777	1777	1777	0
195	20240912	172800	234629021	1777	1777	1777	1777	0
196	20240912	172700	234629021	1777	1777	1777	1777	0
197	20240912	172600	234629021	1777	1777	1777	1777	0
198	20240912	172500	234629021	1777	1777	1777	1777	0
199	20240912	172400	234629021	1777	1777	1777	1777	0
200	20240912	172300	234629021	1777	1777	1777	1777	0
201	20240912	172200	234629021	1777	1777	1777	1777	0
202	20240912	172100	234629021	1777	1777	1777	1777	0
203	20240912	172000	234629021	1777	1777	1777	1777	0
204	20240912	171900	234629021	1777	1777	1777	1777	0
205	20240912	171800	234629021	1777	1777	1777	1777	0
206	20240912	171700	234629021	1777	1777	1777	1777	0
207	20240912	171600	234629021	1777	1777	1777	1777	0
208	20240912	171500	234629021	1777	1777	1777	1777	0
209	20240912	171400	234629021	1777	1777	1777	1777	0
210	20240912	171300	234629021	1777	1777	1777	1777	0
211	20240912	171200	234629021	1777	1777	1777	1777	0
212	20240912	171100	234629021	1777	1777	1777	1777	4227
213	20240912	171000	234629021	1777	1777	1777	1777	0
214	20240912	170900	234629021	1777	1777	1777	1777	0
215	20240912	170800	234629021	1777	1777	1777	1777	0
216	20240912	170700	234629021	1777	1777	1777	1777	0
217	20240912	170600	234629021	1777	1777	1777	1777	0
218	20240912	170500	234629021	1777	1777	1777	1777	0
219	20240912	170400	234629021	1777	1777	1777	1777	0
220	20240912	170300	234629021	1777	1777	1777	1777	0
221	20240912	170200	234629021	1777	1777	1777	1777	0
222	20240912	170100	234629021	1777	1777	1777	1777	0
223	20240912	170000	234629021	1777	1777	1777	1777	0
224	20240912	165900	234629021	1777	1777	1777	1777	0
225	20240912	165800	234629021	1777	1777	1777	1777	0
226	20240912	165700	234629021	1777	1777	1777	1777	0
227	20240912	165600	234629021	1777	1777	1777	1777	0
228	20240912	165500	234629021	1777	1777	1777	1777	0
229	20240912	165400	234629021	1777	1777	1777	1777	0
230	20240912	165300	234629021	1777	1777	1777	1777	0
231	20240912	165200	234629021	1777	1777	1777	1777	0
232	20240912	165100	234629021	1777	1777	1777	1777	0
233	20240912	165000	234629021	1777	1777	1777	1777	0
234	20240912	164900	234629021	1777	1777	1777	1777	0
235	20240912	164800	234629021	1777	1777	1777	1777	0
236	20240912	164700	234629021	1777	1777	1777	1777	0
237	20240912	164600	234629021	1777	1777	1777	1777	0
238	20240912	164500	234629021	1777	1777	1777	1777	0
239	20240912	164400	234629021	1777	1777	1777	1777	0
240	20240912	164300	234629021	1777	1777	1777	1777	0
241	20240912	164200	234629021	1777	1777	1777	1777	0
242	20240912	164100	234629021	1777	1777	1777	1777	4227
243	20240912	164000	234629021	1777	1777	1777	1777	0
244	20240912	163900	234629021	1777	1777	1777	1777	0
245	20240912	163800	234629021	1777	1777	1777	1777	0
246	20240912	163700	234629021	1777	1777	1777	1777	0
247	20240912	163600	234629021	1777	1777	1777	1777	0
248	20240912	163500	234629021	1777	1777	1777	1777	0
249	20240912	163400	234629021	1777	1777	1777	1777	0
250	20240912	163300	234629021	1777	1777	1777	1777	0
251	20240912	163200	234629021	1777	1777	1777	1777	0
252	20240912	163100	234629021	1777	1777	1777	1777	0
253	20240912	163000	234629021	1777	1777	1777	1777	0
254	20240912	162900	234629021	1777	1777	1777	1777	0
255	20240912	162800	234629021	1777	1777	1777	1777	0
256	20240912	162700	234629021	1777	1777	1777	1777	0
257	20240912	162600	234629021	1777	1777	1777	1777	0
258	20240912	162500	234629021	1777	1777	1777	1777	0
259	20240912	162400	234629021	1777	1777	1777	1777	0
260	20240912	162300	234629021	1777	1777	1777	1777	0
261	20240912	162200	234629021	1777	1777	1777	1777	0
262	20240912	162100	234629021	1777	1777	1777	1777	0
263	20240912	162000	234629021	1777	1777	1777	1777	0
264	20240912	161900	234629021	1777	1777	1777	1777	0
265	20240912	161800	234629021	1777	1777	1777	1777	0
266	20240912	161700	234629021	1777	1777	1777	1777	0
267	20240912	161600	234629021	1777	1777	1777	1777	0
268	20240912	161500	234629021	1777	1777	1777	1777	0
269	20240912	161400	234629021	1777	1777	1777	1777	0
270	20240912	161300	234629021	1777	1777	1777	1777	0
271	20240912	161200	234629021	1777	1777	1777	1777	0
272	20240912	161100	234629021	1777	1777	1777	1777	4227
273	20240912	161000	234629021	1777	1777	1777	1777	0
274	20240912	160900	234629021	1777	1777	1777	1777	0
275	20240912	160800	234629021	1777	1777	1777	1777	0
276	20240912	160700	234629021	1777	1777	1777	1777	0
277	20240912	160600	234629021	1777	1777	1777	1777	0
278	20240912	160500	234629021	1777	1777	1777	1777	0
279	20240912	160400	234629021	1777	1777	1777	1777	0
280	20240912	160300	234629021	1777	1777	1777	1777	0
281	20240912	160200	234629021	1777	1777	1777	1777	0
282	20240912	160100	234629021	1777	1777	1777	1777	0
283	20240912	160000	234629021	1777	1777	1777	1777	0
284	20240912	155900	234629021	1777	1777	1777	1777	0
285	20240912	155800	234629021	1777	1777	1777	1777	0
286	20240912	155700	234629021	1777	1777	1777	1777	0
287	20240912	155600	234629021	1777	1777	1777	1777	0
288	20240912	155500	234629021	1777	1777	1777	1777	0
289	20240912	155400	234629021	1777	1777	1777	1777	0
290	20240912	155300	234629021	1777	1777	1777	1777	0
291	20240912	155200	234629021	1777	1777	1777	1777	0
292	20240912	155100	234629021	1777	1777	1777	1777	0
293	20240912	155000	234629021	1777	1777	1777	1777	0
294	20240912	154900	234629021	1777	1777	1777	1777	0
295	20240912	154800	234629021	1777	1777	1777	1777	0
296	20240912	154700	234629021	1777	1777	1777	1777	0
297	20240912	154600	234629021	1777	1777	1777	1777	0
298	20240912	154500	234629021	1777	1777	1777	1777	0
299	20240912	154400	234629021	1777	1777	1777	1777	0
300	20240912	154300	234629021	1777	1777	1777	1777	0
301	20240912	154200	234629021	1777	1777	1777	1777	0
302	20240912	154100	234629021	1777	1777	1777	1777	4227
303	20240912	154000	234629021	1777	1777	1777	1777	0
304	20240912	153900	234629021	1777	1777	1777	1777	0
305	20240912	153800	234629021	1777	1777	1777	1777	0
306	20240912	153700	234629021	1777	1777	1777	1777	0
307	20240912	153600	234629021	1777	1777	1777	1777	0
308	20240912	153500	234629021	1777	1777	1777	1777	0
309	20240912	153400	234629021	1777	1777	1777	1777	0
310	20240912	153300	234629021	1777	1777	1777	1777	0
311	20240912	153200	234629021	1777	1777	1777	1777	0
312	20240912	153100	234629021	1777	1777	1777	1777	0
313	20240912	153000	234629021	1777	1777	1777	1777	4227
314	20240912	152900	227117642	1789	1789	1789	1789	0
315	20240912	152800	227117642	1789	1789	1789	1789	0
316	20240912	152700	227117642	1789	1789	1789	1789	0
317	20240912	152600	227117642	1789	1789	1789	1789	0
318	20240912	152500	227117642	1789	1789	1789	1789	0
319	20240912	152400	227117642	1789	1789	1789	1789	0
320	20240912	152300	227117642	1789	1789	1789	1789	0
321	20240912	152200	227117642	1789	1789	1789	1789	0
322	20240912	152100	227117642	1789	1789	1789	1789	0
323	20240912	152000	227117642	1789	1789	1789	1789	0
324	20240912	151900	227117642	1789	1789	1789	1789	1
325	20240912	151800	227115853	1789	1789	1789	1789	0
326	20240912	151700	227115853	1789	1789	1789	1789	0
327	20240912	151600	227115853	1789	1789	1789	1789	0
328	20240912	151500	227115853	1789	1787	1789	1787	1286
329	20240912	151400	224815863	1787	1787	1787	1787	0
330	20240912	151300	224815863	1787	1787	1787	1787	0
331	20240912	151200	224815863	1787	1787	1787	1787	4
332	20240912	151100	224808715	1787	1787	1787	1787	10
333	20240912	151000	224790845	1780	1780	1780	1780	17
334	20240912	150900	224760585	1788	1788	1788	1788	0
335	20240912	150800	224760585	1788	1788	1788	1788	0
336	20240912	150700	224760585	1788	1788	1788	1788	0
337	20240912	150600	224760585	1788	1788	1788	1788	50
338	20240912	150500	224671185	1788	1788	1788	1788	0
339	20240912	150400	224671185	1788	1788	1788	1788	0
340	20240912	150300	224671185	1788	1788	1788	1788	15
341	20240912	150200	224644365	1789	1789	1789	1789	0
342	20240912	150100	224644365	1789	1782	1789	1782	1000
343	20240912	150000	222856886	1780	1780	1780	1780	0
344	20240912	145900	222856886	1780	1780	1780	1780	50
345	20240912	145800	222767886	1780	1780	1780	1780	30
346	20240912	145700	222714486	1778	1778	1778	1778	0
347	20240912	145600	222714486	1778	1778	1778	1778	0
348	20240912	145500	222714486	1778	1778	1778	1778	0
349	20240912	145400	222714486	1778	1778	1778	1778	0
350	20240912	145300	222714486	1778	1778	1778	1778	0
351	20240912	145200	222714486	1778	1778	1778	1778	50
352	20240912	145100	222625586	1786	1786	1786	1786	0
353	20240912	145000	222625586	1786	1786	1786	1786	0
354	20240912	144900	222625586	1786	1786	1786	1786	84
355	20240912	144800	222475562	1787	1787	1787	1787	0
356	20240912	144700	222475562	1787	1780	1787	1780	802
357	20240912	144600	221042753	1780	1779	1780	1779	693
358	20240912	144500	219809811	1779	1779	1779	1779	30
359	20240912	144400	219756441	1779	1780	1780	1779	598
360	20240912	144300	218692136	1780	1780	1780	1780	2
361	20240912	144200	218688576	1780	1780	1780	1780	0
362	20240912	144100	218688576	1780	1780	1780	1780	0
363	20240912	144000	218688576	1780	1780	1780	1780	0
364	20240912	143900	218688576	1780	1780	1780	1780	0
365	20240912	143800	218688576	1780	1780	1780	1780	0
366	20240912	143700	218688576	1780	1780	1780	1780	0
367	20240912	143600	218688576	1780	1780	1780	1780	0
368	20240912	143500	218688576	1780	1780	1780	1780	808
369	20240912	143400	217250336	1780	1780	1780	1780	67
370	20240912	143300	217131076	1780	1780	1780	1780	0
371	20240912	143200	217131076	1780	1780	1780	1780	3
372	20240912	143100	217125736	1780	1780	1780	1780	200
373	20240912	143000	216769736	1779	1779	1779	1779	0
374	20240912	142900	216769736	1779	1779	1779	1779	0
375	20240912	142800	216769736	1779	1779	1779	1779	120
376	20240912	142700	216556256	1779	1779	1779	1779	100
377	20240912	142600	216378356	1779	1782	1782	1779	600
378	20240912	142500	215309505	1785	1785	1785	1785	0
379	20240912	142400	215309505	1785	1785	1785	1785	0
380	20240912	142300	215309505	1785	1785	1785	1785	0
381	20240912	142200	215309505	1785	1785	1785	1785	0
382	20240912	142100	215309505	1785	1785	1785	1785	0
383	20240912	142000	215309505	1785	1785	1785	1785	20
384	20240912	141900	215273805	1785	1785	1785	1785	0
385	20240912	141800	215273805	1785	1785	1785	1785	100
386	20240912	141700	215095305	1785	1785	1785	1785	2
387	20240912	141600	215091735	1780	1780	1780	1780	0
388	20240912	141500	215091735	1780	1780	1780	1780	0
389	20240912	141400	215091735	1780	1780	1780	1780	1087
390	20240912	141300	213156875	1785	1785	1785	1785	1
391	20240912	141200	213155090	1780	1781	1781	1780	400
392	20240912	141100	212442762	1788	1788	1788	1788	1
393	20240912	141000	212440974	1781	1784	1784	1781	485
394	20240912	140900	211576762	1788	1788	1788	1788	1
395	20240912	140800	211574974	1784	1784	1784	1784	1
396	20240912	140700	211573190	1789	1789	1789	1789	0
397	20240912	140600	211573190	1789	1789	1789	1789	1
398	20240912	140500	211571401	1789	1789	1789	1789	0
399	20240912	140400	211571401	1789	1789	1789	1789	0
400	20240912	140300	211571401	1789	1789	1789	1789	0
401	20240912	140200	211571401	1789	1789	1789	1789	0
402	20240912	140100	211571401	1789	1789	1789	1789	2
403	20240912	140000	211567823	1784	1784	1784	1784	22
404	20240912	135900	211528575	1789	1789	1789	1789	0
405	20240912	135800	211528575	1789	1789	1789	1789	0
406	20240912	135700	211528575	1789	1789	1789	1789	0
407	20240912	135600	211528575	1789	1789	1789	1789	0
408	20240912	135500	211528575	1789	1788	1789	1788	1000
409	20240912	135400	209740075	1789	1789	1789	1789	0
410	20240912	135300	209740075	1789	1789	1789	1789	0
411	20240912	135200	209740075	1789	1789	1789	1789	0
412	20240912	135100	209740075	1789	1789	1789	1789	30
413	20240912	135000	209686405	1789	1789	1789	1789	1050
414	20240912	134900	207807955	1789	1788	1789	1788	40
415	20240912	134800	207736405	1790	1790	1790	1790	0
416	20240912	134700	207736405	1790	1790	1790	1790	0
417	20240912	134600	207736405	1790	1790	1790	1790	0
418	20240912	134500	207736405	1790	1790	1790	1790	0
419	20240912	134400	207736405	1790	1790	1790	1790	0
420	20240912	134300	207736405	1790	1790	1790	1790	0
421	20240912	134200	207736405	1790	1790	1790	1790	0
422	20240912	134100	207736405	1790	1790	1790	1790	0
423	20240912	134000	207736405	1790	1790	1790	1790	1
424	20240912	133900	207734615	1789	1789	1789	1789	0
425	20240912	133800	207734615	1789	1789	1789	1789	1
426	20240912	133700	207732826	1790	1790	1790	1790	0
427	20240912	133600	207732826	1790	1790	1790	1790	10
428	20240912	133500	207714926	1790	1790	1790	1790	6
429	20240912	133400	207704186	1790	1790	1790	1790	0
430	20240912	133300	207704186	1790	1790	1790	1790	100
431	20240912	133200	207525186	1790	1790	1790	1790	100
432	20240912	133100	207346186	1790	1790	1790	1790	100
433	20240912	133000	207167186	1790	1790	1790	1790	53
434	20240912	132900	207072316	1790	1790	1790	1790	0
435	20240912	132800	207072316	1790	1790	1790	1790	0
436	20240912	132700	207072316	1790	1790	1790	1790	0
437	20240912	132600	207072316	1790	1789	1790	1789	101
438	20240912	132500	206891626	1793	1793	1793	1793	0
439	20240912	132400	206891626	1793	1793	1793	1793	0
440	20240912	132300	206891626	1793	1793	1793	1793	0
441	20240912	132200	206891626	1793	1792	1793	1792	101
442	20240912	132100	206710599	1782	1783	1783	1782	500
443	20240912	132000	205819529	1793	1793	1793	1793	1
444	20240912	131900	205817736	1783	1790	1790	1783	400
445	20240912	131800	205104466	1793	1793	1793	1793	0
446	20240912	131700	205104466	1793	1793	1793	1793	0
447	20240912	131600	205104466	1793	1793	1793	1793	100
448	20240912	131500	204925166	1795	1795	1795	1795	0
449	20240912	131400	204925166	1795	1795	1795	1795	1000
450	20240912	131300	203130166	1795	1794	1795	1794	127
451	20240912	131200	202902206	1800	1790	1800	1790	1000
452	20240912	131100	201104536	1790	1780	1790	1780	434
453	20240912	131000	200331506	1790	1799	1802	1790	1296
454	20240912	130900	198007588	1809	1809	1809	1809	0
455	20240912	130800	198007588	1809	1809	1809	1809	100
456	20240912	130700	197826688	1810	1807	1810	1807	1000
457	20240912	130600	196019192	1810	1810	1810	1810	0
458	20240912	130500	196019192	1810	1810	1810	1810	0
459	20240912	130400	196019192	1810	1809	1810	1799	2203
460	20240912	130300	192033959	1810	1799	1810	1799	3
461	20240912	130200	192028551	1812	1813	1813	1812	201
462	20240912	130100	191664338	1798	1815	1815	1798	1411
463	20240912	130000	189108916	1815	1815	1815	1815	2303
464	20240912	125900	184928971	1815	1807	1815	1807	4957
465	20240912	125800	175956646	1808	1808	1808	1808	0
466	20240912	125700	175956646	1808	1807	1808	1807	1001
467	20240912	125600	174147443	1810	1799	1810	1799	1007
468	20240912	125500	172327085	1807	1808	1810	1807	4377
469	20240912	125400	164405143	1810	1798	1810	1798	4783
470	20240912	125300	155781304	1797	1783	1797	1783	4832
471	20240912	125200	147122695	1781	1777	1781	1777	9566
472	20240912	125100	130098246	1777	1771	1777	1771	3493
473	20240912	125000	123896539	1775	1775	1775	1775	0
474	20240912	124900	123896539	1775	1775	1775	1775	0
475	20240912	124800	123896539	1775	1775	1775	1771	657
476	20240912	124700	122732984	1774	1772	1774	1772	155
477	20240912	124600	122458141	1773	1773	1773	1773	0
478	20240912	124500	122458141	1773	1773	1773	1773	0
479	20240912	124400	122458141	1773	1772	1773	1771	1444
480	20240912	124300	119898556	1772	1773	1773	1771	741
481	20240912	124200	118586192	1773	1773	1773	1773	704
482	20240912	124100	117338000	1773	1771	1773	1770	2201
483	20240912	124000	113441276	1774	1774	1774	1770	517
484	20240912	123900	112525242	1774	1766	1774	1766	2056
485	20240912	123800	108893978	1767	1767	1767	1767	250
486	20240912	123700	108452228	1767	1759	1767	1759	7668
487	20240912	123600	94929225	1759	1757	1759	1757	539
488	20240912	123500	93981549	1756	1756	1756	1756	101
489	20240912	123400	93804193	1756	1756	1756	1756	35
490	20240912	123300	93742733	1756	1756	1756	1756	0
491	20240912	123200	93742733	1756	1757	1757	1756	703
492	20240912	123100	92507662	1756	1756	1756	1756	0
493	20240912	123000	92507662	1756	1756	1756	1756	0
494	20240912	122900	92507662	1756	1756	1756	1756	0
495	20240912	122800	92507662	1756	1753	1756	1753	200
496	20240912	122700	92156762	1757	1757	1757	1757	0
497	20240912	122600	92156762	1757	1757	1757	1757	1
498	20240912	122500	92155005	1756	1756	1756	1753	1654
499	20240912	122400	89253997	1756	1756	1756	1756	101
500	20240912	122300	89076641	1754	1754	1754	1754	41
501	20240912	122200	89004727	1756	1756	1756	1756	0
502	20240912	122100	89004727	1756	1756	1756	1756	0
503	20240912	122000	89004727	1756	1756	1756	1756	0
504	20240912	121900	89004727	1756	1756	1756	1756	0
505	20240912	121800	89004727	1756	1756	1756	1756	0
506	20240912	121700	89004727	1756	1756	1756	1756	0
507	20240912	121600	89004727	1756	1756	1756	1756	5
508	20240912	121500	88995947	1756	1756	1756	1756	0
509	20240912	121400	88995947	1756	1756	1756	1756	0
510	20240912	121300	88995947	1756	1755	1756	1755	315
511	20240912	121200	88442857	1756	1756	1756	1756	0
512	20240912	121100	88442857	1756	1756	1756	1756	0
513	20240912	121000	88442857	1756	1756	1756	1756	0
514	20240912	120900	88442857	1756	1756	1756	1756	0
515	20240912	120800	88442857	1756	1756	1756	1756	0
516	20240912	120700	88442857	1756	1751	1756	1751	1150
517	20240912	120600	86427707	1756	1756	1756	1756	200
518	20240912	120500	86076507	1756	1756	1756	1756	0
519	20240912	120400	86076507	1756	1756	1756	1756	0
520	20240912	120300	86076507	1756	1756	1756	1756	0
521	20240912	120200	86076507	1756	1756	1756	1756	0
522	20240912	120100	86076507	1756	1755	1756	1755	30
523	20240912	120000	86023856	1754	1753	1754	1753	102
524	20240912	115900	85844950	1753	1752	1753	1752	251
525	20240912	115800	85404949	1752	1752	1752	1752	3
526	20240912	115700	85399693	1753	1753	1753	1753	5
527	20240912	115600	85390928	1753	1754	1754	1753	2
528	20240912	115500	85387421	1753	1753	1753	1753	0
529	20240912	115400	85387421	1753	1753	1753	1753	2
530	20240912	115300	85383915	1753	1753	1753	1753	2
531	20240912	115200	85380409	1755	1753	1755	1753	3
532	20240912	115100	85375147	1753	1753	1753	1753	3
533	20240912	115000	85369888	1753	1753	1753	1753	2
534	20240912	114900	85366382	1753	1753	1753	1753	4
535	20240912	114800	85359370	1754	1754	1754	1754	0
536	20240912	114700	85359370	1754	1754	1754	1754	0
537	20240912	114600	85359370	1754	1754	1754	1754	0
538	20240912	114500	85359370	1754	1754	1754	1754	0
539	20240912	114400	85359370	1754	1754	1754	1754	0
540	20240912	114300	85359370	1754	1754	1754	1754	0
541	20240912	114200	85359370	1754	1754	1754	1754	20
542	20240912	114100	85324290	1752	1752	1752	1752	0
543	20240912	114000	85324290	1752	1752	1752	1752	0
544	20240912	113900	85324290	1752	1752	1752	1752	19
545	20240912	113800	85291002	1752	1752	1752	1752	0
546	20240912	113700	85291002	1752	1752	1752	1752	0
547	20240912	113600	85291002	1752	1752	1752	1752	0
548	20240912	113500	85291002	1752	1750	1752	1750	10132
549	20240912	113400	67539758	1756	1756	1756	1756	0
550	20240912	113300	67539758	1756	1756	1756	1756	0
551	20240912	113200	67539758	1756	1756	1756	1756	0
552	20240912	113100	67539758	1756	1756	1756	1756	200
553	20240912	113000	67188558	1756	1756	1756	1756	0
554	20240912	112900	67188558	1756	1756	1756	1756	26
555	20240912	112800	67142902	1756	1755	1756	1755	954
556	20240912	112700	65468213	1755	1755	1755	1755	0
557	20240912	112600	65468213	1755	1755	1755	1755	0
558	20240912	112500	65468213	1755	1755	1755	1755	0
559	20240912	112400	65468213	1755	1755	1755	1755	1000
560	20240912	112300	63713213	1755	1755	1755	1755	0
561	20240912	112200	63713213	1755	1755	1755	1755	0
562	20240912	112100	63713213	1755	1755	1755	1755	0
563	20240912	112000	63713213	1755	1755	1755	1755	2
564	20240912	111900	63709703	1753	1753	1753	1753	174
565	20240912	111800	63404681	1753	1753	1753	1753	500
566	20240912	111700	62528181	1755	1755	1755	1755	0
567	20240912	111600	62528181	1755	1753	1755	1753	201
568	20240912	111500	62175826	1753	1753	1753	1753	30
569	20240912	111400	62123236	1753	1753	1753	1753	0
570	20240912	111300	62123236	1753	1753	1753	1753	0
571	20240912	111200	62123236	1753	1756	1756	1753	553
572	20240912	111100	61153774	1753	1756	1756	1753	2567
573	20240912	111000	56653804	1754	1754	1754	1754	50
574	20240912	110900	56566104	1754	1754	1754	1754	104
575	20240912	110800	56383688	1754	1756	1756	1754	273
576	20240912	110700	55904340	1756	1755	1757	1755	818
577	20240912	110600	54468049	1754	1753	1755	1753	498
578	20240912	110500	53594570	1753	1753	1753	1753	0
579	20240912	110400	53594570	1753	1753	1753	1753	206
580	20240912	110300	53233452	1753	1753	1753	1753	1
581	20240912	110200	53231699	1752	1752	1752	1752	0
582	20240912	110100	53231699	1752	1752	1752	1752	1
583	20240912	110000	53229947	1751	1751	1751	1751	0
584	20240912	105900	53229947	1751	1751	1751	1751	399
585	20240912	105800	52531298	1751	1751	1751	1751	0
586	20240912	105700	52531298	1751	1751	1751	1751	0
587	20240912	105600	52531298	1751	1751	1751	1751	0
588	20240912	105500	52531298	1751	1751	1751	1751	511
589	20240912	105400	51636537	1751	1755	1755	1751	6
590	20240912	105300	51626011	1755	1755	1755	1755	280
591	20240912	105200	51134611	1756	1755	1756	1755	149
592	20240912	105100	50873018	1755	1747	1755	1747	4116
593	20240912	105000	43674234	1747	1746	1747	1746	5
594	20240912	104900	43665503	1746	1746	1746	1746	2197
595	20240912	104800	39829541	1746	1746	1746	1746	0
596	20240912	104700	39829541	1746	1746	1746	1746	0
597	20240912	104600	39829541	1746	1746	1746	1746	0
598	20240912	104500	39829541	1746	1746	1746	1746	10
599	20240912	104400	39812081	1746	1746	1746	1746	0
600	20240912	104300	39812081	1746	1746	1746	1746	2
601	20240912	104200	39808589	1740	1740	1740	1740	0
602	20240912	104100	39808589	1740	1740	1740	1740	178
603	20240912	104000	39498869	1740	1740	1740	1740	0
604	20240912	103900	39498869	1740	1740	1740	1740	0
605	20240912	103800	39498869	1740	1740	1740	1740	0
606	20240912	103700	39498869	1740	1740	1740	1740	0
607	20240912	103600	39498869	1740	1740	1740	1740	1841
608	20240912	103500	36295529	1740	1743	1743	1740	256
609	20240912	103400	35850083	1746	1746	1746	1746	0
610	20240912	103300	35850083	1746	1746	1746	1746	0
611	20240912	103200	35850083	1746	1746	1746	1746	0
612	20240912	103100	35850083	1746	1746	1746	1746	0
613	20240912	103000	35850083	1746	1746	1746	1746	0
614	20240912	102900	35850083	1746	1746	1746	1746	1
615	20240912	102800	35848337	1740	1743	1744	1740	378
616	20240912	102700	35190574	1744	1744	1744	1744	0
617	20240912	102600	35190574	1744	1744	1744	1744	0
618	20240912	102500	35190574	1744	1744	1744	1744	0
619	20240912	102400	35190574	1744	1744	1744	1744	1
620	20240912	102300	35188830	1745	1745	1745	1745	1
621	20240912	102200	35187085	1746	1746	1746	1746	0
622	20240912	102100	35187085	1746	1746	1746	1746	0
623	20240912	102000	35187085	1746	1746	1746	1746	0
624	20240912	101900	35187085	1746	1746	1746	1746	0
625	20240912	101800	35187085	1746	1746	1746	1746	0
626	20240912	101700	35187085	1746	1746	1746	1746	1
627	20240912	101600	35185339	1748	1748	1748	1748	0
628	20240912	101500	35185339	1748	1748	1748	1748	0
629	20240912	101400	35185339	1748	1748	1748	1748	3
630	20240912	101300	35180095	1748	1748	1748	1748	101
631	20240912	101200	35003547	1742	1742	1742	1742	26
632	20240912	101100	34958255	1748	1749	1749	1748	400
633	20240912	101000	34258855	1748	1748	1748	1748	0
634	20240912	100900	34258855	1748	1748	1748	1748	0
635	20240912	100800	34258855	1748	1748	1748	1748	0
636	20240912	100700	34258855	1748	1748	1748	1748	117
637	20240912	100600	34054339	1748	1748	1748	1748	0
638	20240912	100500	34054339	1748	1748	1748	1748	1
639	20240912	100400	34052591	1748	1748	1748	1748	0
640	20240912	100300	34052591	1748	1748	1748	1748	0
641	20240912	100200	34052591	1748	1748	1748	1748	0
642	20240912	100100	34052591	1748	1748	1748	1748	1
643	20240912	100000	34050843	1748	1748	1748	1748	0
644	20240912	095900	34050843	1748	1748	1748	1748	0
645	20240912	095800	34050843	1748	1748	1748	1748	0
646	20240912	095700	34050843	1748	1748	1748	1748	0
647	20240912	095600	34050843	1748	1746	1748	1746	1500
648	20240912	095500	31429843	1749	1749	1749	1749	0
649	20240912	095400	31429843	1749	1749	1749	1749	0
650	20240912	095300	31429843	1749	1749	1749	1749	0
651	20240912	095200	31429843	1749	1749	1749	1749	0
652	20240912	095100	31429843	1749	1749	1749	1749	0
653	20240912	095000	31429843	1749	1749	1749	1749	0
654	20240912	094900	31429843	1749	1749	1749	1749	0
655	20240912	094800	31429843	1749	1749	1749	1749	0
656	20240912	094700	31429843	1749	1749	1749	1749	0
657	20240912	094600	31429843	1749	1749	1749	1749	0
658	20240912	094500	31429843	1749	1749	1749	1749	0
659	20240912	094400	31429843	1749	1749	1749	1749	0
660	20240912	094300	31429843	1749	1749	1749	1749	477
661	20240912	094200	30595570	1750	1750	1750	1750	0
662	20240912	094100	30595570	1750	1750	1750	1750	0
663	20240912	094000	30595570	1750	1750	1750	1750	2
664	20240912	093900	30592070	1750	1748	1750	1748	126
665	20240912	093800	30371820	1748	1748	1748	1748	0
666	20240912	093700	30371820	1748	1746	1748	1746	13500
667	20240912	093600	6774228	1746	1746	1746	1746	0
668	20240912	093500	6774228	1746	1746	1746	1746	0
669	20240912	093400	6774228	1746	1746	1746	1746	419
670	20240912	093300	6042654	1734	1735	1735	1734	100
671	20240912	093200	5869232	1746	1746	1746	1746	10
672	20240912	093100	5851772	1746	1746	1746	1746	0
673	20240912	093000	5851772	1746	1740	1746	1740	2100
674	20240912	092900	2186366	1740	1735	1740	1735	257
675	20240912	092800	1739466	1734	1734	1734	1734	100
676	20240912	092700	1566066	1735	1735	1735	1735	0
677	20240912	092600	1566066	1735	1735	1735	1735	1
678	20240912	092500	1564331	1735	1735	1735	1735	0
679	20240912	092400	1564331	1735	1735	1735	1735	0
680	20240912	092300	1564331	1735	1735	1735	1735	4
681	20240912	092200	1557391	1735	1735	1735	1735	700
682	20240912	092100	342891	1734	1734	1734	1734	0
683	20240912	092000	342891	1734	1734	1734	1734	0
684	20240912	091900	342891	1734	1734	1735	1734	79
685	20240912	091800	205865	1735	1735	1735	1735	0
686	20240912	091700	205865	1735	1735	1735	1735	0
687	20240912	091600	205865	1735	1735	1735	1735	0
688	20240912	091500	205865	1735	1735	1735	1735	0
689	20240912	091400	205865	1735	1735	1735	1735	0
690	20240912	091300	205865	1735	1735	1735	1735	1
691	20240912	091200	204130	1746	1746	1746	1746	0
692	20240912	091100	204130	1746	1746	1746	1746	0
693	20240912	091000	204130	1746	1746	1746	1746	0
694	20240912	090900	204130	1746	1746	1746	1746	0
695	20240912	090800	204130	1746	1746	1746	1746	0
696	20240912	090700	204130	1746	1746	1746	1746	0
697	20240912	090600	204130	1746	1746	1746	1746	0
698	20240912	090500	204130	1746	1746	1746	1746	0
699	20240912	090400	204130	1746	1746	1746	1746	0
700	20240912	090300	204130	1746	1746	1746	1746	0
701	20240912	090200	204130	1746	1746	1746	1746	100
702	20240912	090100	29530	1746	1738	1746	1738	14
703	20240912	090000	5175	1725	1725	1725	1725	3