KissMeData/234100/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	204200	98474082	1329	1329	1329	1329	2493
3	20240913	204100	98474082	1329	1329	1329	1329	0
4	20240913	204000	98474082	1329	1329	1329	1329	0
5	20240913	203900	98474082	1329	1329	1329	1329	0
6	20240913	203800	98474082	1329	1329	1329	1329	0
7	20240913	203700	98474082	1329	1329	1329	1329	0
8	20240913	203600	98474082	1329	1329	1329	1329	0
9	20240913	203500	98474082	1329	1329	1329	1329	0
10	20240913	203400	98474082	1329	1329	1329	1329	0
11	20240913	203300	98474082	1329	1329	1329	1329	0
12	20240913	203200	98474082	1329	1329	1329	1329	0
13	20240913	203100	98474082	1329	1329	1329	1329	0
14	20240913	203000	98474082	1329	1329	1329	1329	0
15	20240913	202900	98474082	1329	1329	1329	1329	0
16	20240913	202800	98474082	1329	1329	1329	1329	0
17	20240913	202700	98474082	1329	1329	1329	1329	0
18	20240913	202600	98474082	1329	1329	1329	1329	0
19	20240913	202500	98474082	1329	1329	1329	1329	0
20	20240913	202400	98474082	1329	1329	1329	1329	0
21	20240913	202300	98474082	1329	1329	1329	1329	0
22	20240913	202200	98474082	1329	1329	1329	1329	0
23	20240913	202100	98474082	1329	1329	1329	1329	0
24	20240913	202000	98474082	1329	1329	1329	1329	0
25	20240913	201900	98474082	1329	1329	1329	1329	0
26	20240913	201800	98474082	1329	1329	1329	1329	0
27	20240913	201700	98474082	1329	1329	1329	1329	0
28	20240913	201600	98474082	1329	1329	1329	1329	0
29	20240913	201500	98474082	1329	1329	1329	1329	0
30	20240913	201400	98474082	1329	1329	1329	1329	0
31	20240913	201300	98474082	1329	1329	1329	1329	0
32	20240913	201200	98474082	1329	1329	1329	1329	2493
33	20240913	201100	98474082	1329	1329	1329	1329	0
34	20240913	201000	98474082	1329	1329	1329	1329	0
35	20240913	200900	98474082	1329	1329	1329	1329	0
36	20240913	200800	98474082	1329	1329	1329	1329	0
37	20240913	200700	98474082	1329	1329	1329	1329	0
38	20240913	200600	98474082	1329	1329	1329	1329	0
39	20240913	200500	98474082	1329	1329	1329	1329	0
40	20240913	200400	98474082	1329	1329	1329	1329	0
41	20240913	200300	98474082	1329	1329	1329	1329	0
42	20240913	200200	98474082	1329	1329	1329	1329	0
43	20240913	200100	98474082	1329	1329	1329	1329	0
44	20240913	200000	98474082	1329	1329	1329	1329	0
45	20240913	195900	98474082	1329	1329	1329	1329	0
46	20240913	195800	98474082	1329	1329	1329	1329	0
47	20240913	195700	98474082	1329	1329	1329	1329	0
48	20240913	195600	98474082	1329	1329	1329	1329	0
49	20240913	195500	98474082	1329	1329	1329	1329	0
50	20240913	195400	98474082	1329	1329	1329	1329	0
51	20240913	195300	98474082	1329	1329	1329	1329	0
52	20240913	195200	98474082	1329	1329	1329	1329	0
53	20240913	195100	98474082	1329	1329	1329	1329	0
54	20240913	195000	98474082	1329	1329	1329	1329	0
55	20240913	194900	98474082	1329	1329	1329	1329	0
56	20240913	194800	98474082	1329	1329	1329	1329	0
57	20240913	194700	98474082	1329	1329	1329	1329	0
58	20240913	194600	98474082	1329	1329	1329	1329	0
59	20240913	194500	98474082	1329	1329	1329	1329	0
60	20240913	194400	98474082	1329	1329	1329	1329	0
61	20240913	194300	98474082	1329	1329	1329	1329	0
62	20240913	194200	98474082	1329	1329	1329	1329	2493
63	20240913	194100	98474082	1329	1329	1329	1329	0
64	20240913	194000	98474082	1329	1329	1329	1329	0
65	20240913	193900	98474082	1329	1329	1329	1329	0
66	20240913	193800	98474082	1329	1329	1329	1329	0
67	20240913	193700	98474082	1329	1329	1329	1329	0
68	20240913	193600	98474082	1329	1329	1329	1329	0
69	20240913	193500	98474082	1329	1329	1329	1329	0
70	20240913	193400	98474082	1329	1329	1329	1329	0
71	20240913	193300	98474082	1329	1329	1329	1329	0
72	20240913	193200	98474082	1329	1329	1329	1329	0
73	20240913	193100	98474082	1329	1329	1329	1329	0
74	20240913	193000	98474082	1329	1329	1329	1329	0
75	20240913	192900	98474082	1329	1329	1329	1329	0
76	20240913	192800	98474082	1329	1329	1329	1329	0
77	20240913	192700	98474082	1329	1329	1329	1329	0
78	20240913	192600	98474082	1329	1329	1329	1329	0
79	20240913	192500	98474082	1329	1329	1329	1329	0
80	20240913	192400	98474082	1329	1329	1329	1329	0
81	20240913	192300	98474082	1329	1329	1329	1329	0
82	20240913	192200	98474082	1329	1329	1329	1329	0
83	20240913	192100	98474082	1329	1329	1329	1329	0
84	20240913	192000	98474082	1329	1329	1329	1329	0
85	20240913	191900	98474082	1329	1329	1329	1329	0
86	20240913	191800	98474082	1329	1329	1329	1329	0
87	20240913	191700	98474082	1329	1329	1329	1329	0
88	20240913	191600	98474082	1329	1329	1329	1329	0
89	20240913	191500	98474082	1329	1329	1329	1329	0
90	20240913	191400	98474082	1329	1329	1329	1329	0
91	20240913	191300	98474082	1329	1329	1329	1329	0
92	20240913	191200	98474082	1329	1329	1329	1329	2493
93	20240913	191100	98474082	1329	1329	1329	1329	0
94	20240913	191000	98474082	1329	1329	1329	1329	0
95	20240913	190900	98474082	1329	1329	1329	1329	0
96	20240913	190800	98474082	1329	1329	1329	1329	0
97	20240913	190700	98474082	1329	1329	1329	1329	0
98	20240913	190600	98474082	1329	1329	1329	1329	0
99	20240913	190500	98474082	1329	1329	1329	1329	0
100	20240913	190400	98474082	1329	1329	1329	1329	0
101	20240913	190300	98474082	1329	1329	1329	1329	0
102	20240913	190200	98474082	1329	1329	1329	1329	0
103	20240913	190100	98474082	1329	1329	1329	1329	0
104	20240913	190000	98474082	1329	1329	1329	1329	0
105	20240913	185900	98474082	1329	1329	1329	1329	0
106	20240913	185800	98474082	1329	1329	1329	1329	0
107	20240913	185700	98474082	1329	1329	1329	1329	0
108	20240913	185600	98474082	1329	1329	1329	1329	0
109	20240913	185500	98474082	1329	1329	1329	1329	0
110	20240913	185400	98474082	1329	1329	1329	1329	0
111	20240913	185300	98474082	1329	1329	1329	1329	0
112	20240913	185200	98474082	1329	1329	1329	1329	0
113	20240913	185100	98474082	1329	1329	1329	1329	0
114	20240913	185000	98474082	1329	1329	1329	1329	0
115	20240913	184900	98474082	1329	1329	1329	1329	0
116	20240913	184800	98474082	1329	1329	1329	1329	0
117	20240913	184700	98474082	1329	1329	1329	1329	0
118	20240913	184600	98474082	1329	1329	1329	1329	0
119	20240913	184500	98474082	1329	1329	1329	1329	0
120	20240913	184400	98474082	1329	1329	1329	1329	0
121	20240913	184300	98474082	1329	1329	1329	1329	0
122	20240913	184200	98474082	1329	1329	1329	1329	2493
123	20240913	184100	98474082	1329	1329	1329	1329	0
124	20240913	184000	98474082	1329	1329	1329	1329	0
125	20240913	183900	98474082	1329	1329	1329	1329	0
126	20240913	183800	98474082	1329	1329	1329	1329	0
127	20240913	183700	98474082	1329	1329	1329	1329	0
128	20240913	183600	98474082	1329	1329	1329	1329	0
129	20240913	183500	98474082	1329	1329	1329	1329	0
130	20240913	183400	98474082	1329	1329	1329	1329	0
131	20240913	183300	98474082	1329	1329	1329	1329	0
132	20240913	183200	98474082	1329	1329	1329	1329	0
133	20240913	183100	98474082	1329	1329	1329	1329	0
134	20240913	183000	98474082	1329	1329	1329	1329	0
135	20240913	182900	98474082	1329	1329	1329	1329	0
136	20240913	182800	98474082	1329	1329	1329	1329	0
137	20240913	182700	98474082	1329	1329	1329	1329	0
138	20240913	182600	98474082	1329	1329	1329	1329	0
139	20240913	182500	98474082	1329	1329	1329	1329	0
140	20240913	182400	98474082	1329	1329	1329	1329	0
141	20240913	182300	98474082	1329	1329	1329	1329	0
142	20240913	182200	98474082	1329	1329	1329	1329	0
143	20240913	182100	98474082	1329	1329	1329	1329	0
144	20240913	182000	98474082	1329	1329	1329	1329	0
145	20240913	181900	98474082	1329	1329	1329	1329	0
146	20240913	181800	98474082	1329	1329	1329	1329	0
147	20240913	181700	98474082	1329	1329	1329	1329	0
148	20240913	181600	98474082	1329	1329	1329	1329	0
149	20240913	181500	98474082	1329	1329	1329	1329	0
150	20240913	181400	98474082	1329	1329	1329	1329	0
151	20240913	181300	98474082	1329	1329	1329	1329	0
152	20240913	181200	98474082	1329	1329	1329	1329	2493
153	20240913	181100	98474082	1329	1329	1329	1329	0
154	20240913	181000	98474082	1329	1329	1329	1329	0
155	20240913	180900	98474082	1329	1329	1329	1329	0
156	20240913	180800	98474082	1329	1329	1329	1329	0
157	20240913	180700	98474082	1329	1329	1329	1329	0
158	20240913	180600	98474082	1329	1329	1329	1329	0
159	20240913	180500	98474082	1329	1329	1329	1329	0
160	20240913	180400	98474082	1329	1329	1329	1329	0
161	20240913	180300	98474082	1329	1329	1329	1329	0
162	20240913	180200	98474082	1329	1329	1329	1329	0
163	20240913	180100	98474082	1329	1329	1329	1329	0
164	20240913	180000	98474082	1329	1329	1329	1329	0
165	20240913	175900	98474082	1329	1329	1329	1329	0
166	20240913	175800	98474082	1329	1329	1329	1329	0
167	20240913	175700	98474082	1329	1329	1329	1329	0
168	20240913	175600	98474082	1329	1329	1329	1329	0
169	20240913	175500	98474082	1329	1329	1329	1329	0
170	20240913	175400	98474082	1329	1329	1329	1329	0
171	20240913	175300	98474082	1329	1329	1329	1329	0
172	20240913	175200	98474082	1329	1329	1329	1329	0
173	20240913	175100	98474082	1329	1329	1329	1329	0
174	20240913	175000	98474082	1329	1329	1329	1329	0
175	20240913	174900	98474082	1329	1329	1329	1329	0
176	20240913	174800	98474082	1329	1329	1329	1329	0
177	20240913	174700	98474082	1329	1329	1329	1329	0
178	20240913	174600	98474082	1329	1329	1329	1329	0
179	20240913	174500	98474082	1329	1329	1329	1329	0
180	20240913	174400	98474082	1329	1329	1329	1329	0
181	20240913	174300	98474082	1329	1329	1329	1329	0
182	20240913	174200	98474082	1329	1329	1329	1329	2493
183	20240913	174100	98474082	1329	1329	1329	1329	0
184	20240913	174000	98474082	1329	1329	1329	1329	0
185	20240913	173900	98474082	1329	1329	1329	1329	0
186	20240913	173800	98474082	1329	1329	1329	1329	0
187	20240913	173700	98474082	1329	1329	1329	1329	0
188	20240913	173600	98474082	1329	1329	1329	1329	0
189	20240913	173500	98474082	1329	1329	1329	1329	0
190	20240913	173400	98474082	1329	1329	1329	1329	0
191	20240913	173300	98474082	1329	1329	1329	1329	0
192	20240913	173200	98474082	1329	1329	1329	1329	0
193	20240913	173100	98474082	1329	1329	1329	1329	0
194	20240913	173000	98474082	1329	1329	1329	1329	0
195	20240913	172900	98474082	1329	1329	1329	1329	0
196	20240913	172800	98474082	1329	1329	1329	1329	0
197	20240913	172700	98474082	1329	1329	1329	1329	0
198	20240913	172600	98474082	1329	1329	1329	1329	0
199	20240913	172500	98474082	1329	1329	1329	1329	0
200	20240913	172400	98474082	1329	1329	1329	1329	0
201	20240913	172300	98474082	1329	1329	1329	1329	0
202	20240913	172200	98474082	1329	1329	1329	1329	0
203	20240913	172100	98474082	1329	1329	1329	1329	0
204	20240913	172000	98474082	1329	1329	1329	1329	0
205	20240913	171900	98474082	1329	1329	1329	1329	0
206	20240913	171800	98474082	1329	1329	1329	1329	0
207	20240913	171700	98474082	1329	1329	1329	1329	0
208	20240913	171600	98474082	1329	1329	1329	1329	0
209	20240913	171500	98474082	1329	1329	1329	1329	0
210	20240913	171400	98474082	1329	1329	1329	1329	0
211	20240913	171300	98474082	1329	1329	1329	1329	0
212	20240913	171200	98474082	1329	1329	1329	1329	2493
213	20240913	171100	98474082	1329	1329	1329	1329	0
214	20240913	171000	98474082	1329	1329	1329	1329	0
215	20240913	170900	98474082	1329	1329	1329	1329	0
216	20240913	170800	98474082	1329	1329	1329	1329	0
217	20240913	170700	98474082	1329	1329	1329	1329	0
218	20240913	170600	98474082	1329	1329	1329	1329	0
219	20240913	170500	98474082	1329	1329	1329	1329	0
220	20240913	170400	98474082	1329	1329	1329	1329	0
221	20240913	170300	98474082	1329	1329	1329	1329	0
222	20240913	170200	98474082	1329	1329	1329	1329	0
223	20240913	170100	98474082	1329	1329	1329	1329	0
224	20240913	170000	98474082	1329	1329	1329	1329	0
225	20240913	165900	98474082	1329	1329	1329	1329	0
226	20240913	165800	98474082	1329	1329	1329	1329	0
227	20240913	165700	98474082	1329	1329	1329	1329	0
228	20240913	165600	98474082	1329	1329	1329	1329	0
229	20240913	165500	98474082	1329	1329	1329	1329	0
230	20240913	165400	98474082	1329	1329	1329	1329	0
231	20240913	165300	98474082	1329	1329	1329	1329	0
232	20240913	165200	98474082	1329	1329	1329	1329	0
233	20240913	165100	98474082	1329	1329	1329	1329	0
234	20240913	165000	98474082	1329	1329	1329	1329	0
235	20240913	164900	98474082	1329	1329	1329	1329	0
236	20240913	164800	98474082	1329	1329	1329	1329	0
237	20240913	164700	98474082	1329	1329	1329	1329	0
238	20240913	164600	98474082	1329	1329	1329	1329	0
239	20240913	164500	98474082	1329	1329	1329	1329	0
240	20240913	164400	98474082	1329	1329	1329	1329	0
241	20240913	164300	98474082	1329	1329	1329	1329	0
242	20240913	164200	98474082	1329	1329	1329	1329	2493
243	20240913	164100	98474082	1329	1329	1329	1329	0
244	20240913	164000	98474082	1329	1329	1329	1329	0
245	20240913	163900	98474082	1329	1329	1329	1329	0
246	20240913	163800	98474082	1329	1329	1329	1329	0
247	20240913	163700	98474082	1329	1329	1329	1329	0
248	20240913	163600	98474082	1329	1329	1329	1329	0
249	20240913	163500	98474082	1329	1329	1329	1329	0
250	20240913	163400	98474082	1329	1329	1329	1329	0
251	20240913	163300	98474082	1329	1329	1329	1329	0
252	20240913	163200	98474082	1329	1329	1329	1329	0
253	20240913	163100	98474082	1329	1329	1329	1329	0
254	20240913	163000	98474082	1329	1329	1329	1329	0
255	20240913	162900	98474082	1329	1329	1329	1329	0
256	20240913	162800	98474082	1329	1329	1329	1329	0
257	20240913	162700	98474082	1329	1329	1329	1329	0
258	20240913	162600	98474082	1329	1329	1329	1329	0
259	20240913	162500	98474082	1329	1329	1329	1329	0
260	20240913	162400	98474082	1329	1329	1329	1329	0
261	20240913	162300	98474082	1329	1329	1329	1329	0
262	20240913	162200	98474082	1329	1329	1329	1329	0
263	20240913	162100	98474082	1329	1329	1329	1329	0
264	20240913	162000	98474082	1329	1329	1329	1329	0
265	20240913	161900	98474082	1329	1329	1329	1329	0
266	20240913	161800	98474082	1329	1329	1329	1329	0
267	20240913	161700	98474082	1329	1329	1329	1329	0
268	20240913	161600	98474082	1329	1329	1329	1329	0
269	20240913	161500	98474082	1329	1329	1329	1329	0
270	20240913	161400	98474082	1329	1329	1329	1329	0
271	20240913	161300	98474082	1329	1329	1329	1329	0
272	20240913	161200	98474082	1329	1329	1329	1329	2493
273	20240913	161100	98474082	1329	1329	1329	1329	0
274	20240913	161000	98474082	1329	1329	1329	1329	0
275	20240913	160900	98474082	1329	1329	1329	1329	0
276	20240913	160800	98474082	1329	1329	1329	1329	0
277	20240913	160700	98474082	1329	1329	1329	1329	0
278	20240913	160600	98474082	1329	1329	1329	1329	0
279	20240913	160500	98474082	1329	1329	1329	1329	0
280	20240913	160400	98474082	1329	1329	1329	1329	0
281	20240913	160300	98474082	1329	1329	1329	1329	0
282	20240913	160200	98474082	1329	1329	1329	1329	0
283	20240913	160100	98474082	1329	1329	1329	1329	0
284	20240913	160000	98474082	1329	1329	1329	1329	0
285	20240913	155900	98474082	1329	1329	1329	1329	0
286	20240913	155800	98474082	1329	1329	1329	1329	0
287	20240913	155700	98474082	1329	1329	1329	1329	0
288	20240913	155600	98474082	1329	1329	1329	1329	0
289	20240913	155500	98474082	1329	1329	1329	1329	0
290	20240913	155400	98474082	1329	1329	1329	1329	0
291	20240913	155300	98474082	1329	1329	1329	1329	0
292	20240913	155200	98474082	1329	1329	1329	1329	0
293	20240913	155100	98474082	1329	1329	1329	1329	0
294	20240913	155000	98474082	1329	1329	1329	1329	0
295	20240913	154900	98474082	1329	1329	1329	1329	0
296	20240913	154800	98474082	1329	1329	1329	1329	0
297	20240913	154700	98474082	1329	1329	1329	1329	0
298	20240913	154600	98474082	1329	1329	1329	1329	0
299	20240913	154500	98474082	1329	1329	1329	1329	0
300	20240913	154400	98474082	1329	1329	1329	1329	0
301	20240913	154300	98474082	1329	1329	1329	1329	0
302	20240913	154200	98474082	1329	1329	1329	1329	2493
303	20240913	154100	98474082	1329	1329	1329	1329	0
304	20240913	154000	98474082	1329	1329	1329	1329	0
305	20240913	153900	98474082	1329	1329	1329	1329	0
306	20240913	153800	98474082	1329	1329	1329	1329	0
307	20240913	153700	98474082	1329	1329	1329	1329	0
308	20240913	153600	98474082	1329	1329	1329	1329	0
309	20240913	153500	98474082	1329	1329	1329	1329	0
310	20240913	153400	98474082	1329	1329	1329	1329	0
311	20240913	153300	98474082	1329	1329	1329	1329	0
312	20240913	153200	98474082	1329	1329	1329	1329	0
313	20240913	153100	98474082	1329	1329	1329	1329	0
314	20240913	153000	98474082	1329	1329	1329	1329	2493
315	20240913	152900	95160885	1315	1315	1315	1315	0
316	20240913	152800	95160885	1315	1315	1315	1315	0
317	20240913	152700	95160885	1315	1315	1315	1315	0
318	20240913	152600	95160885	1315	1315	1315	1315	0
319	20240913	152500	95160885	1315	1315	1315	1315	0
320	20240913	152400	95160885	1315	1315	1315	1315	0
321	20240913	152300	95160885	1315	1315	1315	1315	0
322	20240913	152200	95160885	1315	1315	1315	1315	0
323	20240913	152100	95160885	1315	1315	1315	1315	0
324	20240913	152000	95160885	1315	1315	1315	1315	0
325	20240913	151900	95160885	1315	1315	1315	1315	0
326	20240913	151800	95160885	1315	1315	1315	1315	0
327	20240913	151700	95160885	1315	1315	1315	1315	0
328	20240913	151600	95160885	1315	1315	1315	1315	0
329	20240913	151500	95160885	1315	1315	1315	1315	0
330	20240913	151400	95160885	1315	1315	1315	1315	282
331	20240913	151300	94790055	1315	1315	1315	1315	0
332	20240913	151200	94790055	1315	1315	1315	1315	0
333	20240913	151100	94790055	1315	1315	1315	1315	0
334	20240913	151000	94790055	1315	1315	1315	1315	0
335	20240913	150900	94790055	1315	1315	1315	1315	721
336	20240913	150800	93841940	1316	1316	1316	1316	0
337	20240913	150700	93841940	1316	1316	1316	1316	0
338	20240913	150600	93841940	1316	1318	1318	1316	126
339	20240913	150500	93676080	1317	1317	1317	1317	0
340	20240913	150400	93676080	1317	1317	1317	1317	0
341	20240913	150300	93676080	1317	1317	1317	1317	0
342	20240913	150200	93676080	1317	1317	1317	1317	110
343	20240913	150100	93531210	1317	1317	1317	1317	0
344	20240913	150000	93531210	1317	1317	1317	1317	0
345	20240913	145900	93531210	1317	1317	1317	1317	0
346	20240913	145800	93531210	1317	1317	1317	1317	0
347	20240913	145700	93531210	1317	1317	1317	1317	198
348	20240913	145600	93270444	1318	1318	1318	1318	0
349	20240913	145500	93270444	1318	1318	1318	1318	0
350	20240913	145400	93270444	1318	1318	1318	1318	0
351	20240913	145300	93270444	1318	1317	1318	1317	390
352	20240913	145200	92756444	1316	1316	1316	1316	0
353	20240913	145100	92756444	1316	1318	1318	1316	160
354	20240913	145000	92545794	1318	1318	1318	1318	0
355	20240913	144900	92545794	1318	1318	1318	1318	0
356	20240913	144800	92545794	1318	1318	1318	1318	0
357	20240913	144700	92545794	1318	1318	1318	1318	500
358	20240913	144600	91886794	1317	1317	1317	1317	0
359	20240913	144500	91886794	1317	1317	1317	1317	0
360	20240913	144400	91886794	1317	1317	1317	1317	10
361	20240913	144300	91873624	1317	1317	1317	1316	5473
362	20240913	144200	84666056	1317	1317	1317	1317	0
363	20240913	144100	84666056	1317	1317	1317	1317	0
364	20240913	144000	84666056	1317	1317	1317	1317	0
365	20240913	143900	84666056	1317	1317	1317	1317	0
366	20240913	143800	84666056	1317	1317	1317	1317	0
367	20240913	143700	84666056	1317	1317	1317	1317	500
368	20240913	143600	84007556	1319	1319	1319	1319	0
369	20240913	143500	84007556	1319	1319	1319	1319	1
370	20240913	143400	84006237	1317	1317	1317	1317	0
371	20240913	143300	84006237	1317	1317	1317	1317	0
372	20240913	143200	84006237	1317	1317	1317	1317	0
373	20240913	143100	84006237	1317	1317	1317	1317	0
374	20240913	143000	84006237	1317	1317	1317	1317	0
375	20240913	142900	84006237	1317	1317	1317	1317	0
376	20240913	142800	84006237	1317	1317	1317	1317	0
377	20240913	142700	84006237	1317	1317	1317	1317	0
378	20240913	142600	84006237	1317	1317	1317	1317	90
379	20240913	142500	83887707	1318	1318	1318	1318	121
380	20240913	142400	83728229	1318	1318	1318	1318	0
381	20240913	142300	83728229	1318	1318	1318	1318	0
382	20240913	142200	83728229	1318	1318	1318	1318	0
383	20240913	142100	83728229	1318	1318	1318	1318	0
384	20240913	142000	83728229	1318	1318	1318	1318	0
385	20240913	141900	83728229	1318	1318	1318	1318	0
386	20240913	141800	83728229	1318	1318	1318	1318	5
387	20240913	141700	83721639	1319	1319	1319	1319	2
388	20240913	141600	83719001	1318	1318	1318	1318	115
389	20240913	141500	83567431	1318	1318	1318	1318	30
390	20240913	141400	83527891	1318	1318	1318	1318	10
391	20240913	141300	83514711	1318	1318	1318	1318	0
392	20240913	141200	83514711	1318	1318	1318	1318	0
393	20240913	141100	83514711	1318	1318	1318	1318	0
394	20240913	141000	83514711	1318	1318	1318	1318	0
395	20240913	140900	83514711	1318	1318	1318	1318	90
396	20240913	140800	83396091	1318	1318	1318	1318	2
397	20240913	140700	83393455	1315	1315	1315	1315	0
398	20240913	140600	83393455	1315	1315	1315	1315	0
399	20240913	140500	83393455	1315	1315	1315	1315	73
400	20240913	140400	83297460	1315	1315	1315	1315	0
401	20240913	140300	83297460	1315	1315	1315	1315	0
402	20240913	140200	83297460	1315	1315	1315	1315	0
403	20240913	140100	83297460	1315	1315	1315	1315	0
404	20240913	140000	83297460	1315	1315	1315	1315	0
405	20240913	135900	83297460	1315	1315	1315	1315	1000
406	20240913	135800	81982460	1314	1314	1314	1314	0
407	20240913	135700	81982460	1314	1314	1314	1314	0
408	20240913	135600	81982460	1314	1315	1315	1314	235
409	20240913	135500	81673535	1315	1315	1315	1315	65
410	20240913	135400	81588060	1315	1315	1315	1315	0
411	20240913	135300	81588060	1315	1315	1315	1315	35
412	20240913	135200	81542035	1318	1318	1318	1318	0
413	20240913	135100	81542035	1318	1318	1318	1318	0
414	20240913	135000	81542035	1318	1318	1318	1318	0
415	20240913	134900	81542035	1318	1318	1318	1318	0
416	20240913	134800	81542035	1318	1318	1318	1318	1
417	20240913	134700	81540717	1313	1313	1313	1313	180
418	20240913	134600	81304377	1312	1312	1312	1312	0
419	20240913	134500	81304377	1312	1312	1312	1312	0
420	20240913	134400	81304377	1312	1312	1312	1312	0
421	20240913	134300	81304377	1312	1312	1312	1312	0
422	20240913	134200	81304377	1312	1312	1312	1312	0
423	20240913	134100	81304377	1312	1312	1312	1312	0
424	20240913	134000	81304377	1312	1312	1312	1312	0
425	20240913	133900	81304377	1312	1312	1312	1312	0
426	20240913	133800	81304377	1312	1312	1312	1312	0
427	20240913	133700	81304377	1312	1312	1312	1312	0
428	20240913	133600	81304377	1312	1312	1312	1312	0
429	20240913	133500	81304377	1312	1312	1312	1312	0
430	20240913	133400	81304377	1312	1312	1312	1312	0
431	20240913	133300	81304377	1312	1312	1312	1312	0
432	20240913	133200	81304377	1312	1312	1312	1312	0
433	20240913	133100	81304377	1312	1312	1312	1312	0
434	20240913	133000	81304377	1312	1312	1312	1312	0
435	20240913	132900	81304377	1312	1312	1312	1312	0
436	20240913	132800	81304377	1312	1312	1312	1312	0
437	20240913	132700	81304377	1312	1312	1312	1312	0
438	20240913	132600	81304377	1312	1312	1312	1312	0
439	20240913	132500	81304377	1312	1318	1318	1312	63
440	20240913	132400	81221631	1318	1318	1318	1318	0
441	20240913	132300	81221631	1318	1318	1318	1318	0
442	20240913	132200	81221631	1318	1318	1318	1318	1
443	20240913	132100	81220313	1310	1310	1310	1310	0
444	20240913	132000	81220313	1310	1310	1310	1310	0
445	20240913	131900	81220313	1310	1311	1311	1310	1828
446	20240913	131800	78825613	1311	1311	1311	1311	0
447	20240913	131700	78825613	1311	1314	1314	1311	2560
448	20240913	131600	75467170	1318	1318	1318	1318	0
449	20240913	131500	75467170	1318	1318	1318	1318	0
450	20240913	131400	75467170	1318	1318	1318	1318	0
451	20240913	131300	75467170	1318	1318	1318	1318	0
452	20240913	131200	75467170	1318	1318	1318	1318	0
453	20240913	131100	75467170	1318	1318	1318	1318	0
454	20240913	131000	75467170	1318	1318	1318	1318	0
455	20240913	130900	75467170	1318	1318	1318	1318	0
456	20240913	130800	75467170	1318	1318	1318	1318	0
457	20240913	130700	75467170	1318	1318	1318	1318	1
458	20240913	130600	75465852	1314	1314	1314	1314	0
459	20240913	130500	75465852	1314	1314	1314	1314	0
460	20240913	130400	75465852	1314	1314	1314	1314	0
461	20240913	130300	75465852	1314	1314	1314	1314	0
462	20240913	130200	75465852	1314	1314	1314	1314	0
463	20240913	130100	75465852	1314	1314	1314	1314	10
464	20240913	130000	75452712	1320	1320	1320	1320	0
465	20240913	125900	75452712	1320	1320	1320	1320	0
466	20240913	125800	75452712	1320	1320	1320	1320	0
467	20240913	125700	75452712	1320	1320	1320	1320	0
468	20240913	125600	75452712	1320	1320	1320	1320	0
469	20240913	125500	75452712	1320	1320	1320	1320	0
470	20240913	125400	75452712	1320	1320	1320	1320	0
471	20240913	125300	75452712	1320	1320	1320	1320	0
472	20240913	125200	75452712	1320	1320	1320	1320	0
473	20240913	125100	75452712	1320	1320	1320	1320	1
474	20240913	125000	75451392	1311	1311	1311	1311	0
475	20240913	124900	75451392	1311	1311	1311	1311	0
476	20240913	124800	75451392	1311	1311	1311	1311	0
477	20240913	124700	75451392	1311	1311	1311	1311	0
478	20240913	124600	75451392	1311	1311	1311	1311	0
479	20240913	124500	75451392	1311	1311	1311	1311	0
480	20240913	124400	75451392	1311	1311	1311	1311	0
481	20240913	124300	75451392	1311	1311	1311	1311	0
482	20240913	124200	75451392	1311	1311	1311	1311	0
483	20240913	124100	75451392	1311	1311	1311	1311	0
484	20240913	124000	75451392	1311	1311	1311	1311	0
485	20240913	123900	75451392	1311	1311	1311	1311	0
486	20240913	123800	75451392	1311	1311	1311	1311	520
487	20240913	123700	74769672	1311	1311	1311	1311	0
488	20240913	123600	74769672	1311	1311	1311	1311	0
489	20240913	123500	74769672	1311	1311	1311	1311	0
490	20240913	123400	74769672	1311	1311	1311	1311	0
491	20240913	123300	74769672	1311	1311	1311	1311	0
492	20240913	123200	74769672	1311	1313	1313	1311	1846
493	20240913	123100	72348556	1312	1312	1312	1312	0
494	20240913	123000	72348556	1312	1312	1312	1312	0
495	20240913	122900	72348556	1312	1312	1312	1312	0
496	20240913	122800	72348556	1312	1312	1312	1312	0
497	20240913	122700	72348556	1312	1312	1312	1312	0
498	20240913	122600	72348556	1312	1312	1312	1312	0
499	20240913	122500	72348556	1312	1312	1312	1312	0
500	20240913	122400	72348556	1312	1312	1312	1312	0
501	20240913	122300	72348556	1312	1312	1312	1312	0
502	20240913	122200	72348556	1312	1312	1312	1312	0
503	20240913	122100	72348556	1312	1312	1312	1312	0
504	20240913	122000	72348556	1312	1312	1312	1312	0
505	20240913	121900	72348556	1312	1312	1312	1312	0
506	20240913	121800	72348556	1312	1312	1312	1312	0
507	20240913	121700	72348556	1312	1312	1312	1312	0
508	20240913	121600	72348556	1312	1312	1312	1312	330
509	20240913	121500	71915596	1312	1312	1312	1312	0
510	20240913	121400	71915596	1312	1312	1312	1312	0
511	20240913	121300	71915596	1312	1312	1312	1312	669
512	20240913	121200	71037868	1312	1312	1312	1312	0
513	20240913	121100	71037868	1312	1312	1312	1312	0
514	20240913	121000	71037868	1312	1312	1312	1312	0
515	20240913	120900	71037868	1312	1312	1312	1312	0
516	20240913	120800	71037868	1312	1312	1312	1312	82
517	20240913	120700	70930284	1316	1316	1316	1316	0
518	20240913	120600	70930284	1316	1316	1316	1316	0
519	20240913	120500	70930284	1316	1316	1316	1316	0
520	20240913	120400	70930284	1316	1316	1316	1316	1
521	20240913	120300	70928968	1313	1313	1313	1313	730
522	20240913	120200	69970478	1316	1316	1316	1316	0
523	20240913	120100	69970478	1316	1316	1316	1316	0
524	20240913	120000	69970478	1316	1316	1316	1316	1
525	20240913	115900	69969162	1313	1313	1313	1313	0
526	20240913	115800	69969162	1313	1315	1315	1313	751
527	20240913	115700	68981797	1316	1316	1316	1316	0
528	20240913	115600	68981797	1316	1316	1316	1316	0
529	20240913	115500	68981797	1316	1316	1316	1316	0
530	20240913	115400	68981797	1316	1316	1316	1316	0
531	20240913	115300	68981797	1316	1316	1316	1316	0
532	20240913	115200	68981797	1316	1316	1316	1316	0
533	20240913	115100	68981797	1316	1316	1316	1316	0
534	20240913	115000	68981797	1316	1316	1316	1316	0
535	20240913	114900	68981797	1316	1316	1316	1316	0
536	20240913	114800	68981797	1316	1316	1316	1316	0
537	20240913	114700	68981797	1316	1316	1316	1316	0
538	20240913	114600	68981797	1316	1316	1316	1316	0
539	20240913	114500	68981797	1316	1316	1316	1316	0
540	20240913	114400	68981797	1316	1316	1316	1316	108
541	20240913	114300	68839669	1316	1319	1319	1316	774
542	20240913	114200	67820374	1319	1319	1319	1319	0
543	20240913	114100	67820374	1319	1319	1319	1319	1
544	20240913	114000	67819055	1319	1319	1319	1319	76
545	20240913	113900	67718811	1319	1319	1319	1319	0
546	20240913	113800	67718811	1319	1319	1319	1319	0
547	20240913	113700	67718811	1319	1319	1319	1319	0
548	20240913	113600	67718811	1319	1319	1319	1318	1118
549	20240913	113500	66244487	1319	1319	1319	1319	1
550	20240913	113400	66243168	1319	1319	1319	1319	1
551	20240913	113300	66241849	1319	1319	1319	1319	0
552	20240913	113200	66241849	1319	1319	1319	1319	0
553	20240913	113100	66241849	1319	1319	1319	1319	0
554	20240913	113000	66241849	1319	1319	1319	1319	0
555	20240913	112900	66241849	1319	1319	1319	1319	0
556	20240913	112800	66241849	1319	1319	1319	1319	0
557	20240913	112700	66241849	1319	1319	1319	1319	0
558	20240913	112600	66241849	1319	1319	1319	1319	0
559	20240913	112500	66241849	1319	1321	1321	1319	2209
560	20240913	112400	63324971	1321	1321	1321	1321	0
561	20240913	112300	63324971	1321	1321	1321	1321	0
562	20240913	112200	63324971	1321	1321	1321	1321	0
563	20240913	112100	63324971	1321	1321	1321	1321	0
564	20240913	112000	63324971	1321	1321	1321	1321	0
565	20240913	111900	63324971	1321	1321	1321	1321	0
566	20240913	111800	63324971	1321	1321	1321	1321	0
567	20240913	111700	63324971	1321	1321	1321	1321	0
568	20240913	111600	63324971	1321	1321	1321	1321	0
569	20240913	111500	63324971	1321	1321	1321	1321	16
570	20240913	111400	63303835	1320	1320	1320	1320	0
571	20240913	111300	63303835	1320	1320	1320	1320	0
572	20240913	111200	63303835	1320	1320	1320	1320	0
573	20240913	111100	63303835	1320	1320	1320	1320	0
574	20240913	111000	63303835	1320	1320	1320	1320	0
575	20240913	110900	63303835	1320	1320	1320	1320	0
576	20240913	110800	63303835	1320	1320	1320	1320	0
577	20240913	110700	63303835	1320	1320	1320	1320	0
578	20240913	110600	63303835	1320	1327	1327	1320	305
579	20240913	110500	62900885	1327	1327	1327	1327	0
580	20240913	110400	62900885	1327	1327	1327	1327	0
581	20240913	110300	62900885	1327	1327	1327	1327	500
582	20240913	110200	62237385	1327	1327	1327	1327	0
583	20240913	110100	62237385	1327	1327	1327	1327	0
584	20240913	110000	62237385	1327	1327	1327	1327	0
585	20240913	105900	62237385	1327	1327	1327	1327	0
586	20240913	105800	62237385	1327	1327	1327	1327	0
587	20240913	105700	62237385	1327	1327	1327	1327	0
588	20240913	105600	62237385	1327	1327	1327	1327	0
589	20240913	105500	62237385	1327	1327	1327	1327	0
590	20240913	105400	62237385	1327	1327	1327	1327	0
591	20240913	105300	62237385	1327	1327	1327	1327	0
592	20240913	105200	62237385	1327	1327	1327	1327	0
593	20240913	105100	62237385	1327	1327	1327	1327	0
594	20240913	105000	62237385	1327	1327	1327	1327	0
595	20240913	104900	62237385	1327	1327	1327	1327	0
596	20240913	104800	62237385	1327	1327	1327	1327	0
597	20240913	104700	62237385	1327	1327	1327	1327	1000
598	20240913	104600	60910385	1333	1333	1333	1333	0
599	20240913	104500	60910385	1333	1326	1333	1326	798
600	20240913	104400	59850654	1326	1326	1326	1326	0
601	20240913	104300	59850654	1326	1326	1326	1326	0
602	20240913	104200	59850654	1326	1326	1326	1326	0
603	20240913	104100	59850654	1326	1326	1326	1326	0
604	20240913	104000	59850654	1326	1326	1326	1326	0
605	20240913	103900	59850654	1326	1326	1326	1326	0
606	20240913	103800	59850654	1326	1326	1326	1326	1
607	20240913	103700	59849328	1317	1317	1317	1317	0
608	20240913	103600	59849328	1317	1317	1317	1317	0
609	20240913	103500	59849328	1317	1317	1317	1317	0
610	20240913	103400	59849328	1317	1317	1317	1317	0
611	20240913	103300	59849328	1317	1317	1317	1317	0
612	20240913	103200	59849328	1317	1317	1317	1317	0
613	20240913	103100	59849328	1317	1317	1317	1317	0
614	20240913	103000	59849328	1317	1317	1317	1317	0
615	20240913	102900	59849328	1317	1317	1317	1317	0
616	20240913	102800	59849328	1317	1317	1317	1317	0
617	20240913	102700	59849328	1317	1317	1317	1317	0
618	20240913	102600	59849328	1317	1317	1317	1317	0
619	20240913	102500	59849328	1317	1317	1317	1317	196
620	20240913	102400	59591196	1317	1317	1317	1317	0
621	20240913	102300	59591196	1317	1317	1317	1317	0
622	20240913	102200	59591196	1317	1317	1317	1317	4
623	20240913	102100	59585928	1317	1317	1317	1317	0
624	20240913	102000	59585928	1317	1317	1317	1317	192
625	20240913	101900	59333064	1317	1317	1317	1317	0
626	20240913	101800	59333064	1317	1317	1317	1317	0
627	20240913	101700	59333064	1317	1317	1317	1317	4
628	20240913	101600	59327796	1317	1317	1317	1317	4
629	20240913	101500	59322528	1317	1317	1317	1317	1531
630	20240913	101400	57306201	1317	1320	1320	1317	579
631	20240913	101300	56543348	1323	1324	1324	1323	662
632	20240913	101200	55667420	1324	1324	1324	1324	0
633	20240913	101100	55667420	1324	1324	1324	1324	0
634	20240913	101000	55667420	1324	1324	1324	1324	0
635	20240913	100900	55667420	1324	1324	1324	1324	0
636	20240913	100800	55667420	1324	1324	1324	1324	800
637	20240913	100700	54608220	1333	1333	1333	1333	0
638	20240913	100600	54608220	1333	1333	1333	1333	45
639	20240913	100500	54548235	1333	1333	1333	1333	0
640	20240913	100400	54548235	1333	1333	1333	1333	0
641	20240913	100300	54548235	1333	1333	1333	1333	3
642	20240913	100200	54544236	1323	1334	1334	1322	2627
643	20240913	100100	51050065	1334	1334	1334	1334	0
644	20240913	100000	51050065	1334	1334	1334	1334	0
645	20240913	095900	51050065	1334	1335	1335	1334	1838
646	20240913	095800	48597373	1334	1334	1334	1334	0
647	20240913	095700	48597373	1334	1334	1334	1334	0
648	20240913	095600	48597373	1334	1334	1334	1334	13
649	20240913	095500	48580031	1333	1333	1333	1333	0
650	20240913	095400	48580031	1333	1333	1333	1333	900
651	20240913	095300	47380331	1337	1335	1337	1335	5870
652	20240913	095200	39542576	1334	1330	1334	1330	894
653	20240913	095100	38351840	1330	1330	1330	1330	0
654	20240913	095000	38351840	1330	1329	1330	1329	14187
655	20240913	094900	19483317	1329	1329	1329	1329	511
656	20240913	094800	18804198	1322	1329	1329	1322	825
657	20240913	094700	17710048	1328	1328	1328	1328	0
658	20240913	094600	17710048	1328	1328	1328	1328	0
659	20240913	094500	17710048	1328	1326	1328	1326	1100
660	20240913	094400	16249268	1328	1328	1328	1328	0
661	20240913	094300	16249268	1328	1328	1328	1328	100
662	20240913	094200	16116468	1328	1328	1328	1328	3500
663	20240913	094100	11468468	1328	1328	1328	1328	3
664	20240913	094000	11464484	1329	1329	1329	1329	4
665	20240913	093900	11459168	1329	1328	1329	1328	11
666	20240913	093800	11444558	1326	1326	1326	1326	500
667	20240913	093700	10781558	1329	1327	1329	1327	259
668	20240913	093600	10437471	1328	1328	1328	1328	0
669	20240913	093500	10437471	1328	1328	1328	1328	201
670	20240913	093400	10170543	1328	1328	1328	1328	0
671	20240913	093300	10170543	1328	1328	1328	1328	0
672	20240913	093200	10170543	1328	1328	1328	1328	1000
673	20240913	093100	8842543	1328	1328	1328	1328	0
674	20240913	093000	8842543	1328	1328	1328	1328	0
675	20240913	092900	8842543	1328	1328	1328	1328	136
676	20240913	092800	8661935	1328	1322	1328	1322	200
677	20240913	092700	8396357	1321	1321	1321	1321	0
678	20240913	092600	8396357	1321	1321	1321	1321	0
679	20240913	092500	8396357	1321	1321	1321	1321	0
680	20240913	092400	8396357	1321	1321	1321	1321	2
681	20240913	092300	8393715	1320	1320	1320	1320	0
682	20240913	092200	8393715	1320	1320	1320	1320	0
683	20240913	092100	8393715	1320	1320	1320	1320	0
684	20240913	092000	8393715	1320	1320	1320	1320	0
685	20240913	091900	8393715	1320	1327	1327	1320	242
686	20240913	091800	8073150	1327	1327	1327	1327	0
687	20240913	091700	8073150	1327	1327	1327	1327	0
688	20240913	091600	8073150	1327	1327	1327	1327	178
689	20240913	091500	7836944	1331	1331	1331	1331	139
690	20240913	091400	7651935	1327	1327	1327	1327	65
691	20240913	091300	7565680	1327	1327	1327	1327	172
692	20240913	091200	7337436	1327	1327	1327	1327	270
693	20240913	091100	6979146	1330	1330	1330	1330	0
694	20240913	091000	6979146	1330	1330	1330	1329	2484
695	20240913	090900	3675601	1335	1335	1335	1335	0
696	20240913	090800	3675601	1335	1335	1335	1335	0
697	20240913	090700	3675601	1335	1335	1335	1335	0
698	20240913	090600	3675601	1335	1330	1335	1330	142
699	20240913	090500	3486388	1329	1329	1329	1329	597
700	20240913	090400	2692975	1330	1330	1330	1330	1518
701	20240913	090300	674035	1330	1325	1330	1325	13
702	20240913	090200	656775	1325	1325	1325	1325	59
703	20240913	090100	578600	1315	1315	1315	1315	0
704	20240913	090000	578600	1315	1315	1315	1315	440