KissMeData/088290/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195500	138982508	1321	1321	1321	1321	3779
3	20240913	195400	138982508	1321	1321	1321	1321	0
4	20240913	195300	138982508	1321	1321	1321	1321	0
5	20240913	195200	138982508	1321	1321	1321	1321	0
6	20240913	195100	138982508	1321	1321	1321	1321	0
7	20240913	195000	138982508	1321	1321	1321	1321	0
8	20240913	194900	138982508	1321	1321	1321	1321	0
9	20240913	194800	138982508	1321	1321	1321	1321	0
10	20240913	194700	138982508	1321	1321	1321	1321	0
11	20240913	194600	138982508	1321	1321	1321	1321	0
12	20240913	194500	138982508	1321	1321	1321	1321	0
13	20240913	194400	138982508	1321	1321	1321	1321	0
14	20240913	194300	138982508	1321	1321	1321	1321	0
15	20240913	194200	138982508	1321	1321	1321	1321	0
16	20240913	194100	138982508	1321	1321	1321	1321	0
17	20240913	194000	138982508	1321	1321	1321	1321	0
18	20240913	193900	138982508	1321	1321	1321	1321	0
19	20240913	193800	138982508	1321	1321	1321	1321	0
20	20240913	193700	138982508	1321	1321	1321	1321	0
21	20240913	193600	138982508	1321	1321	1321	1321	0
22	20240913	193500	138982508	1321	1321	1321	1321	0
23	20240913	193400	138982508	1321	1321	1321	1321	0
24	20240913	193300	138982508	1321	1321	1321	1321	0
25	20240913	193200	138982508	1321	1321	1321	1321	0
26	20240913	193100	138982508	1321	1321	1321	1321	0
27	20240913	193000	138982508	1321	1321	1321	1321	0
28	20240913	192900	138982508	1321	1321	1321	1321	0
29	20240913	192800	138982508	1321	1321	1321	1321	0
30	20240913	192700	138982508	1321	1321	1321	1321	0
31	20240913	192600	138982508	1321	1321	1321	1321	0
32	20240913	192500	138982508	1321	1321	1321	1321	3779
33	20240913	192400	138982508	1321	1321	1321	1321	0
34	20240913	192300	138982508	1321	1321	1321	1321	0
35	20240913	192200	138982508	1321	1321	1321	1321	0
36	20240913	192100	138982508	1321	1321	1321	1321	0
37	20240913	192000	138982508	1321	1321	1321	1321	0
38	20240913	191900	138982508	1321	1321	1321	1321	0
39	20240913	191800	138982508	1321	1321	1321	1321	0
40	20240913	191700	138982508	1321	1321	1321	1321	0
41	20240913	191600	138982508	1321	1321	1321	1321	0
42	20240913	191500	138982508	1321	1321	1321	1321	0
43	20240913	191400	138982508	1321	1321	1321	1321	0
44	20240913	191300	138982508	1321	1321	1321	1321	0
45	20240913	191200	138982508	1321	1321	1321	1321	0
46	20240913	191100	138982508	1321	1321	1321	1321	0
47	20240913	191000	138982508	1321	1321	1321	1321	0
48	20240913	190900	138982508	1321	1321	1321	1321	0
49	20240913	190800	138982508	1321	1321	1321	1321	0
50	20240913	190700	138982508	1321	1321	1321	1321	0
51	20240913	190600	138982508	1321	1321	1321	1321	0
52	20240913	190500	138982508	1321	1321	1321	1321	0
53	20240913	190400	138982508	1321	1321	1321	1321	0
54	20240913	190300	138982508	1321	1321	1321	1321	0
55	20240913	190200	138982508	1321	1321	1321	1321	0
56	20240913	190100	138982508	1321	1321	1321	1321	0
57	20240913	190000	138982508	1321	1321	1321	1321	0
58	20240913	185900	138982508	1321	1321	1321	1321	0
59	20240913	185800	138982508	1321	1321	1321	1321	0
60	20240913	185700	138982508	1321	1321	1321	1321	0
61	20240913	185600	138982508	1321	1321	1321	1321	0
62	20240913	185500	138982508	1321	1321	1321	1321	3779
63	20240913	185400	138982508	1321	1321	1321	1321	0
64	20240913	185300	138982508	1321	1321	1321	1321	0
65	20240913	185200	138982508	1321	1321	1321	1321	0
66	20240913	185100	138982508	1321	1321	1321	1321	0
67	20240913	185000	138982508	1321	1321	1321	1321	0
68	20240913	184900	138982508	1321	1321	1321	1321	0
69	20240913	184800	138982508	1321	1321	1321	1321	0
70	20240913	184700	138982508	1321	1321	1321	1321	0
71	20240913	184600	138982508	1321	1321	1321	1321	0
72	20240913	184500	138982508	1321	1321	1321	1321	0
73	20240913	184400	138982508	1321	1321	1321	1321	0
74	20240913	184300	138982508	1321	1321	1321	1321	0
75	20240913	184200	138982508	1321	1321	1321	1321	0
76	20240913	184100	138982508	1321	1321	1321	1321	0
77	20240913	184000	138982508	1321	1321	1321	1321	0
78	20240913	183900	138982508	1321	1321	1321	1321	0
79	20240913	183800	138982508	1321	1321	1321	1321	0
80	20240913	183700	138982508	1321	1321	1321	1321	0
81	20240913	183600	138982508	1321	1321	1321	1321	0
82	20240913	183500	138982508	1321	1321	1321	1321	0
83	20240913	183400	138982508	1321	1321	1321	1321	0
84	20240913	183300	138982508	1321	1321	1321	1321	0
85	20240913	183200	138982508	1321	1321	1321	1321	0
86	20240913	183100	138982508	1321	1321	1321	1321	0
87	20240913	183000	138982508	1321	1321	1321	1321	0
88	20240913	182900	138982508	1321	1321	1321	1321	0
89	20240913	182800	138982508	1321	1321	1321	1321	0
90	20240913	182700	138982508	1321	1321	1321	1321	0
91	20240913	182600	138982508	1321	1321	1321	1321	0
92	20240913	182500	138982508	1321	1321	1321	1321	3779
93	20240913	182400	138982508	1321	1321	1321	1321	0
94	20240913	182300	138982508	1321	1321	1321	1321	0
95	20240913	182200	138982508	1321	1321	1321	1321	0
96	20240913	182100	138982508	1321	1321	1321	1321	0
97	20240913	182000	138982508	1321	1321	1321	1321	0
98	20240913	181900	138982508	1321	1321	1321	1321	0
99	20240913	181800	138982508	1321	1321	1321	1321	0
100	20240913	181700	138982508	1321	1321	1321	1321	0
101	20240913	181600	138982508	1321	1321	1321	1321	0
102	20240913	181500	138982508	1321	1321	1321	1321	0
103	20240913	181400	138982508	1321	1321	1321	1321	0
104	20240913	181300	138982508	1321	1321	1321	1321	0
105	20240913	181200	138982508	1321	1321	1321	1321	0
106	20240913	181100	138982508	1321	1321	1321	1321	0
107	20240913	181000	138982508	1321	1321	1321	1321	0
108	20240913	180900	138982508	1321	1321	1321	1321	0
109	20240913	180800	138982508	1321	1321	1321	1321	0
110	20240913	180700	138982508	1321	1321	1321	1321	0
111	20240913	180600	138982508	1321	1321	1321	1321	0
112	20240913	180500	138982508	1321	1321	1321	1321	0
113	20240913	180400	138982508	1321	1321	1321	1321	0
114	20240913	180300	138982508	1321	1321	1321	1321	0
115	20240913	180200	138982508	1321	1321	1321	1321	0
116	20240913	180100	138982508	1321	1321	1321	1321	0
117	20240913	180000	138982508	1321	1321	1321	1321	0
118	20240913	175900	138982508	1321	1321	1321	1321	0
119	20240913	175800	138982508	1321	1321	1321	1321	0
120	20240913	175700	138982508	1321	1321	1321	1321	0
121	20240913	175600	138982508	1321	1321	1321	1321	0
122	20240913	175500	138982508	1321	1321	1321	1321	3779
123	20240913	175400	138982508	1321	1321	1321	1321	0
124	20240913	175300	138982508	1321	1321	1321	1321	0
125	20240913	175200	138982508	1321	1321	1321	1321	0
126	20240913	175100	138982508	1321	1321	1321	1321	0
127	20240913	175000	138982508	1321	1321	1321	1321	0
128	20240913	174900	138982508	1321	1321	1321	1321	0
129	20240913	174800	138982508	1321	1321	1321	1321	0
130	20240913	174700	138982508	1321	1321	1321	1321	0
131	20240913	174600	138982508	1321	1321	1321	1321	0
132	20240913	174500	138982508	1321	1321	1321	1321	0
133	20240913	174400	138982508	1321	1321	1321	1321	0
134	20240913	174300	138982508	1321	1321	1321	1321	0
135	20240913	174200	138982508	1321	1321	1321	1321	0
136	20240913	174100	138982508	1321	1321	1321	1321	0
137	20240913	174000	138982508	1321	1321	1321	1321	0
138	20240913	173900	138982508	1321	1321	1321	1321	0
139	20240913	173800	138982508	1321	1321	1321	1321	0
140	20240913	173700	138982508	1321	1321	1321	1321	0
141	20240913	173600	138982508	1321	1321	1321	1321	0
142	20240913	173500	138982508	1321	1321	1321	1321	0
143	20240913	173400	138982508	1321	1321	1321	1321	0
144	20240913	173300	138982508	1321	1321	1321	1321	0
145	20240913	173200	138982508	1321	1321	1321	1321	0
146	20240913	173100	138982508	1321	1321	1321	1321	0
147	20240913	173000	138982508	1321	1321	1321	1321	0
148	20240913	172900	138982508	1321	1321	1321	1321	0
149	20240913	172800	138982508	1321	1321	1321	1321	0
150	20240913	172700	138982508	1321	1321	1321	1321	0
151	20240913	172600	138982508	1321	1321	1321	1321	0
152	20240913	172500	138982508	1321	1321	1321	1321	3779
153	20240913	172400	138982508	1321	1321	1321	1321	0
154	20240913	172300	138982508	1321	1321	1321	1321	0
155	20240913	172200	138982508	1321	1321	1321	1321	0
156	20240913	172100	138982508	1321	1321	1321	1321	0
157	20240913	172000	138982508	1321	1321	1321	1321	0
158	20240913	171900	138982508	1321	1321	1321	1321	0
159	20240913	171800	138982508	1321	1321	1321	1321	0
160	20240913	171700	138982508	1321	1321	1321	1321	0
161	20240913	171600	138982508	1321	1321	1321	1321	0
162	20240913	171500	138982508	1321	1321	1321	1321	0
163	20240913	171400	138982508	1321	1321	1321	1321	0
164	20240913	171300	138982508	1321	1321	1321	1321	0
165	20240913	171200	138982508	1321	1321	1321	1321	0
166	20240913	171100	138982508	1321	1321	1321	1321	0
167	20240913	171000	138982508	1321	1321	1321	1321	0
168	20240913	170900	138982508	1321	1321	1321	1321	0
169	20240913	170800	138982508	1321	1321	1321	1321	0
170	20240913	170700	138982508	1321	1321	1321	1321	0
171	20240913	170600	138982508	1321	1321	1321	1321	0
172	20240913	170500	138982508	1321	1321	1321	1321	0
173	20240913	170400	138982508	1321	1321	1321	1321	0
174	20240913	170300	138982508	1321	1321	1321	1321	0
175	20240913	170200	138982508	1321	1321	1321	1321	0
176	20240913	170100	138982508	1321	1321	1321	1321	0
177	20240913	170000	138982508	1321	1321	1321	1321	0
178	20240913	165900	138982508	1321	1321	1321	1321	0
179	20240913	165800	138982508	1321	1321	1321	1321	0
180	20240913	165700	138982508	1321	1321	1321	1321	0
181	20240913	165600	138982508	1321	1321	1321	1321	0
182	20240913	165500	138982508	1321	1321	1321	1321	3779
183	20240913	165400	138982508	1321	1321	1321	1321	0
184	20240913	165300	138982508	1321	1321	1321	1321	0
185	20240913	165200	138982508	1321	1321	1321	1321	0
186	20240913	165100	138982508	1321	1321	1321	1321	0
187	20240913	165000	138982508	1321	1321	1321	1321	0
188	20240913	164900	138982508	1321	1321	1321	1321	0
189	20240913	164800	138982508	1321	1321	1321	1321	0
190	20240913	164700	138982508	1321	1321	1321	1321	0
191	20240913	164600	138982508	1321	1321	1321	1321	0
192	20240913	164500	138982508	1321	1321	1321	1321	0
193	20240913	164400	138982508	1321	1321	1321	1321	0
194	20240913	164300	138982508	1321	1321	1321	1321	0
195	20240913	164200	138982508	1321	1321	1321	1321	0
196	20240913	164100	138982508	1321	1321	1321	1321	0
197	20240913	164000	138982508	1321	1321	1321	1321	0
198	20240913	163900	138982508	1321	1321	1321	1321	0
199	20240913	163800	138982508	1321	1321	1321	1321	0
200	20240913	163700	138982508	1321	1321	1321	1321	0
201	20240913	163600	138982508	1321	1321	1321	1321	0
202	20240913	163500	138982508	1321	1321	1321	1321	0
203	20240913	163400	138982508	1321	1321	1321	1321	0
204	20240913	163300	138982508	1321	1321	1321	1321	0
205	20240913	163200	138982508	1321	1321	1321	1321	0
206	20240913	163100	138982508	1321	1321	1321	1321	0
207	20240913	163000	138982508	1321	1321	1321	1321	0
208	20240913	162900	138982508	1321	1321	1321	1321	0
209	20240913	162800	138982508	1321	1321	1321	1321	0
210	20240913	162700	138982508	1321	1321	1321	1321	0
211	20240913	162600	138982508	1321	1321	1321	1321	0
212	20240913	162500	138982508	1321	1321	1321	1321	3779
213	20240913	162400	138982508	1321	1321	1321	1321	0
214	20240913	162300	138982508	1321	1321	1321	1321	0
215	20240913	162200	138982508	1321	1321	1321	1321	0
216	20240913	162100	138982508	1321	1321	1321	1321	0
217	20240913	162000	138982508	1321	1321	1321	1321	0
218	20240913	161900	138982508	1321	1321	1321	1321	0
219	20240913	161800	138982508	1321	1321	1321	1321	0
220	20240913	161700	138982508	1321	1321	1321	1321	0
221	20240913	161600	138982508	1321	1321	1321	1321	0
222	20240913	161500	138982508	1321	1321	1321	1321	0
223	20240913	161400	138982508	1321	1321	1321	1321	0
224	20240913	161300	138982508	1321	1321	1321	1321	0
225	20240913	161200	138982508	1321	1321	1321	1321	0
226	20240913	161100	138982508	1321	1321	1321	1321	0
227	20240913	161000	138982508	1321	1321	1321	1321	0
228	20240913	160900	138982508	1321	1321	1321	1321	0
229	20240913	160800	138982508	1321	1321	1321	1321	0
230	20240913	160700	138982508	1321	1321	1321	1321	0
231	20240913	160600	138982508	1321	1321	1321	1321	0
232	20240913	160500	138982508	1321	1321	1321	1321	0
233	20240913	160400	138982508	1321	1321	1321	1321	0
234	20240913	160300	138982508	1321	1321	1321	1321	0
235	20240913	160200	138982508	1321	1321	1321	1321	0
236	20240913	160100	138982508	1321	1321	1321	1321	0
237	20240913	160000	138982508	1321	1321	1321	1321	0
238	20240913	155900	138982508	1321	1321	1321	1321	0
239	20240913	155800	138982508	1321	1321	1321	1321	0
240	20240913	155700	138982508	1321	1321	1321	1321	0
241	20240913	155600	138982508	1321	1321	1321	1321	0
242	20240913	155500	138982508	1321	1321	1321	1321	3779
243	20240913	155400	138982508	1321	1321	1321	1321	0
244	20240913	155300	138982508	1321	1321	1321	1321	0
245	20240913	155200	138982508	1321	1321	1321	1321	0
246	20240913	155100	138982508	1321	1321	1321	1321	0
247	20240913	155000	138982508	1321	1321	1321	1321	0
248	20240913	154900	138982508	1321	1321	1321	1321	0
249	20240913	154800	138982508	1321	1321	1321	1321	0
250	20240913	154700	138982508	1321	1321	1321	1321	0
251	20240913	154600	138982508	1321	1321	1321	1321	0
252	20240913	154500	138982508	1321	1321	1321	1321	0
253	20240913	154400	138982508	1321	1321	1321	1321	0
254	20240913	154300	138982508	1321	1321	1321	1321	0
255	20240913	154200	138982508	1321	1321	1321	1321	0
256	20240913	154100	138982508	1321	1321	1321	1321	0
257	20240913	154000	138982508	1321	1321	1321	1321	0
258	20240913	153900	138982508	1321	1321	1321	1321	0
259	20240913	153800	138982508	1321	1321	1321	1321	0
260	20240913	153700	138982508	1321	1321	1321	1321	0
261	20240913	153600	138982508	1321	1321	1321	1321	0
262	20240913	153500	138982508	1321	1321	1321	1321	0
263	20240913	153400	138982508	1321	1321	1321	1321	0
264	20240913	153300	138982508	1321	1321	1321	1321	0
265	20240913	153200	138982508	1321	1321	1321	1321	0
266	20240913	153100	138982508	1321	1321	1321	1321	0
267	20240913	153000	138982508	1321	1321	1321	1321	3779
268	20240913	152900	133990449	1326	1326	1326	1326	0
269	20240913	152800	133990449	1326	1326	1326	1326	0
270	20240913	152700	133990449	1326	1326	1326	1326	0
271	20240913	152600	133990449	1326	1326	1326	1326	0
272	20240913	152500	133990449	1326	1326	1326	1326	0
273	20240913	152400	133990449	1326	1326	1326	1326	0
274	20240913	152300	133990449	1326	1326	1326	1326	0
275	20240913	152200	133990449	1326	1326	1326	1326	0
276	20240913	152100	133990449	1326	1326	1326	1326	0
277	20240913	152000	133990449	1326	1326	1326	1326	0
278	20240913	151900	133990449	1326	1326	1326	1326	0
279	20240913	151800	133990449	1326	1326	1326	1326	0
280	20240913	151700	133990449	1326	1326	1326	1326	0
281	20240913	151600	133990449	1326	1326	1326	1326	0
282	20240913	151500	133990449	1326	1326	1326	1326	0
283	20240913	151400	133990449	1326	1315	1326	1315	1802
284	20240913	151300	131620797	1326	1327	1327	1314	2203
285	20240913	151200	128725220	1327	1321	1327	1313	151
286	20240913	151100	128526031	1329	1329	1329	1329	0
287	20240913	151000	128526031	1329	1329	1329	1329	0
288	20240913	150900	128526031	1329	1329	1329	1329	0
289	20240913	150800	128526031	1329	1329	1329	1329	0
290	20240913	150700	128526031	1329	1329	1329	1329	0
291	20240913	150600	128526031	1329	1329	1329	1329	0
292	20240913	150500	128526031	1329	1329	1329	1329	0
293	20240913	150400	128526031	1329	1329	1329	1329	0
294	20240913	150300	128526031	1329	1329	1329	1329	0
295	20240913	150200	128526031	1329	1329	1329	1329	0
296	20240913	150100	128526031	1329	1329	1329	1329	0
297	20240913	150000	128526031	1329	1329	1329	1329	0
298	20240913	145900	128526031	1329	1329	1329	1329	0
299	20240913	145800	128526031	1329	1321	1329	1321	521
300	20240913	145700	127837782	1329	1328	1329	1328	221
301	20240913	145600	127544293	1329	1329	1329	1329	0
302	20240913	145500	127544293	1329	1327	1329	1327	533
303	20240913	145400	126836947	1327	1327	1327	1327	0
304	20240913	145300	126836947	1327	1327	1327	1327	0
305	20240913	145200	126836947	1327	1327	1327	1327	0
306	20240913	145100	126836947	1327	1327	1327	1327	0
307	20240913	145000	126836947	1327	1327	1327	1327	0
308	20240913	144900	126836947	1327	1327	1327	1327	0
309	20240913	144800	126836947	1327	1327	1327	1327	0
310	20240913	144700	126836947	1327	1327	1327	1327	0
311	20240913	144600	126836947	1327	1327	1327	1327	0
312	20240913	144500	126836947	1327	1327	1327	1327	0
313	20240913	144400	126836947	1327	1327	1327	1327	0
314	20240913	144300	126836947	1327	1327	1327	1327	0
315	20240913	144200	126836947	1327	1327	1327	1327	0
316	20240913	144100	126836947	1327	1327	1327	1327	0
317	20240913	144000	126836947	1327	1327	1327	1327	0
318	20240913	143900	126836947	1327	1327	1327	1327	0
319	20240913	143800	126836947	1327	1327	1327	1327	0
320	20240913	143700	126836947	1327	1327	1327	1327	0
321	20240913	143600	126836947	1327	1327	1327	1327	0
322	20240913	143500	126836947	1327	1327	1327	1327	0
323	20240913	143400	126836947	1327	1327	1327	1327	0
324	20240913	143300	126836947	1327	1327	1327	1327	0
325	20240913	143200	126836947	1327	1327	1327	1327	0
326	20240913	143100	126836947	1327	1327	1327	1327	0
327	20240913	143000	126836947	1327	1327	1327	1327	0
328	20240913	142900	126836947	1327	1327	1327	1327	0
329	20240913	142800	126836947	1327	1327	1327	1327	0
330	20240913	142700	126836947	1327	1327	1327	1327	0
331	20240913	142600	126836947	1327	1327	1327	1327	0
332	20240913	142500	126836947	1327	1327	1327	1327	0
333	20240913	142400	126836947	1327	1327	1327	1327	0
334	20240913	142300	126836947	1327	1326	1327	1326	49
335	20240913	142200	126771930	1327	1327	1327	1327	0
336	20240913	142100	126771930	1327	1327	1327	1327	0
337	20240913	142000	126771930	1327	1327	1327	1327	0
338	20240913	141900	126771930	1327	1327	1327	1327	0
339	20240913	141800	126771930	1327	1327	1327	1327	0
340	20240913	141700	126771930	1327	1327	1327	1327	0
341	20240913	141600	126771930	1327	1327	1327	1327	0
342	20240913	141500	126771930	1327	1327	1327	1327	0
343	20240913	141400	126771930	1327	1327	1327	1327	0
344	20240913	141300	126771930	1327	1327	1327	1327	26
345	20240913	141200	126737428	1327	1327	1327	1327	50
346	20240913	141100	126671078	1327	1327	1327	1327	0
347	20240913	141000	126671078	1327	1327	1327	1327	0
348	20240913	140900	126671078	1327	1324	1327	1322	6
349	20240913	140800	126663134	1327	1327	1327	1327	0
350	20240913	140700	126663134	1327	1324	1327	1324	507
351	20240913	140600	125991857	1325	1325	1325	1325	0
352	20240913	140500	125991857	1325	1324	1325	1324	28
353	20240913	140400	125954782	1324	1324	1324	1324	0
354	20240913	140300	125954782	1324	1324	1324	1324	0
355	20240913	140200	125954782	1324	1324	1324	1324	0
356	20240913	140100	125954782	1324	1324	1324	1324	1
357	20240913	140000	125953458	1313	1313	1313	1313	2000
358	20240913	135900	123327458	1324	1324	1324	1324	0
359	20240913	135800	123327458	1324	1324	1324	1324	0
360	20240913	135700	123327458	1324	1324	1324	1324	0
361	20240913	135600	123327458	1324	1324	1324	1324	0
362	20240913	135500	123327458	1324	1324	1324	1324	0
363	20240913	135400	123327458	1324	1324	1324	1324	0
364	20240913	135300	123327458	1324	1324	1324	1324	0
365	20240913	135200	123327458	1324	1324	1324	1324	0
366	20240913	135100	123327458	1324	1324	1324	1324	0
367	20240913	135000	123327458	1324	1324	1324	1324	0
368	20240913	134900	123327458	1324	1324	1324	1324	0
369	20240913	134800	123327458	1324	1324	1324	1324	0
370	20240913	134700	123327458	1324	1324	1324	1324	0
371	20240913	134600	123327458	1324	1324	1324	1324	0
372	20240913	134500	123327458	1324	1324	1324	1324	0
373	20240913	134400	123327458	1324	1324	1324	1324	0
374	20240913	134300	123327458	1324	1324	1324	1324	0
375	20240913	134200	123327458	1324	1324	1324	1324	2
376	20240913	134100	123324810	1318	1318	1318	1318	597
377	20240913	134000	122537964	1318	1318	1318	1318	0
378	20240913	133900	122537964	1318	1318	1318	1318	0
379	20240913	133800	122537964	1318	1318	1318	1318	0
380	20240913	133700	122537964	1318	1318	1318	1318	0
381	20240913	133600	122537964	1318	1318	1318	1318	0
382	20240913	133500	122537964	1318	1318	1318	1318	0
383	20240913	133400	122537964	1318	1318	1318	1318	0
384	20240913	133300	122537964	1318	1318	1318	1318	0
385	20240913	133200	122537964	1318	1318	1318	1318	2
386	20240913	133100	122535328	1318	1318	1318	1318	2
387	20240913	133000	122532692	1318	1318	1318	1318	0
388	20240913	132900	122532692	1318	1318	1318	1318	0
389	20240913	132800	122532692	1318	1318	1318	1318	0
390	20240913	132700	122532692	1318	1318	1318	1318	0
391	20240913	132600	122532692	1318	1318	1318	1318	0
392	20240913	132500	122532692	1318	1318	1318	1318	10
393	20240913	132400	122519512	1318	1318	1318	1318	1
394	20240913	132300	122518194	1304	1318	1318	1303	4150
395	20240913	132200	117050022	1326	1326	1326	1326	0
396	20240913	132100	117050022	1326	1326	1326	1326	0
397	20240913	132000	117050022	1326	1326	1326	1326	0
398	20240913	131900	117050022	1326	1326	1326	1326	0
399	20240913	131800	117050022	1326	1326	1326	1326	0
400	20240913	131700	117050022	1326	1326	1326	1326	0
401	20240913	131600	117050022	1326	1326	1326	1326	0
402	20240913	131500	117050022	1326	1326	1326	1326	0
403	20240913	131400	117050022	1326	1326	1326	1326	0
404	20240913	131300	117050022	1326	1326	1326	1326	0
405	20240913	131200	117050022	1326	1326	1326	1326	0
406	20240913	131100	117050022	1326	1326	1326	1326	0
407	20240913	131000	117050022	1326	1326	1326	1326	0
408	20240913	130900	117050022	1326	1326	1326	1326	0
409	20240913	130800	117050022	1326	1326	1326	1326	0
410	20240913	130700	117050022	1326	1326	1326	1326	0
411	20240913	130600	117050022	1326	1326	1326	1326	0
412	20240913	130500	117050022	1326	1326	1326	1326	0
413	20240913	130400	117050022	1326	1326	1326	1326	0
414	20240913	130300	117050022	1326	1326	1326	1326	0
415	20240913	130200	117050022	1326	1326	1326	1326	1
416	20240913	130100	117048696	1320	1321	1321	1320	321
417	20240913	130000	116624876	1326	1326	1326	1326	0
418	20240913	125900	116624876	1326	1326	1326	1326	0
419	20240913	125800	116624876	1326	1326	1326	1326	0
420	20240913	125700	116624876	1326	1326	1326	1326	0
421	20240913	125600	116624876	1326	1326	1326	1326	0
422	20240913	125500	116624876	1326	1326	1326	1326	0
423	20240913	125400	116624876	1326	1326	1326	1326	2
424	20240913	125300	116622224	1329	1329	1329	1329	0
425	20240913	125200	116622224	1329	1329	1329	1329	0
426	20240913	125100	116622224	1329	1329	1329	1329	0
427	20240913	125000	116622224	1329	1329	1329	1329	0
428	20240913	124900	116622224	1329	1329	1329	1329	0
429	20240913	124800	116622224	1329	1329	1329	1329	0
430	20240913	124700	116622224	1329	1329	1329	1329	0
431	20240913	124600	116622224	1329	1329	1329	1329	0
432	20240913	124500	116622224	1329	1329	1329	1329	0
433	20240913	124400	116622224	1329	1329	1329	1329	0
434	20240913	124300	116622224	1329	1329	1329	1329	0
435	20240913	124200	116622224	1329	1329	1329	1329	0
436	20240913	124100	116622224	1329	1329	1329	1329	0
437	20240913	124000	116622224	1329	1329	1329	1329	0
438	20240913	123900	116622224	1329	1329	1329	1329	0
439	20240913	123800	116622224	1329	1329	1329	1329	0
440	20240913	123700	116622224	1329	1329	1329	1329	0
441	20240913	123600	116622224	1329	1329	1329	1329	0
442	20240913	123500	116622224	1329	1329	1329	1329	0
443	20240913	123400	116622224	1329	1329	1329	1329	0
444	20240913	123300	116622224	1329	1329	1329	1329	0
445	20240913	123200	116622224	1329	1329	1329	1329	0
446	20240913	123100	116622224	1329	1329	1329	1329	0
447	20240913	123000	116622224	1329	1329	1329	1329	0
448	20240913	122900	116622224	1329	1329	1329	1329	0
449	20240913	122800	116622224	1329	1329	1329	1329	0
450	20240913	122700	116622224	1329	1329	1329	1329	0
451	20240913	122600	116622224	1329	1329	1329	1329	0
452	20240913	122500	116622224	1329	1329	1329	1329	0
453	20240913	122400	116622224	1329	1329	1329	1329	0
454	20240913	122300	116622224	1329	1329	1329	1329	0
455	20240913	122200	116622224	1329	1329	1329	1329	0
456	20240913	122100	116622224	1329	1329	1329	1329	0
457	20240913	122000	116622224	1329	1329	1329	1329	0
458	20240913	121900	116622224	1329	1329	1329	1329	0
459	20240913	121800	116622224	1329	1329	1329	1329	0
460	20240913	121700	116622224	1329	1329	1329	1329	0
461	20240913	121600	116622224	1329	1329	1329	1329	0
462	20240913	121500	116622224	1329	1329	1329	1329	0
463	20240913	121400	116622224	1329	1329	1329	1329	0
464	20240913	121300	116622224	1329	1329	1329	1329	0
465	20240913	121200	116622224	1329	1329	1329	1329	0
466	20240913	121100	116622224	1329	1329	1329	1329	0
467	20240913	121000	116622224	1329	1329	1329	1329	1
468	20240913	120900	116620895	1335	1335	1335	1335	0
469	20240913	120800	116620895	1335	1335	1335	1335	0
470	20240913	120700	116620895	1335	1335	1335	1335	0
471	20240913	120600	116620895	1335	1335	1335	1335	0
472	20240913	120500	116620895	1335	1335	1335	1335	0
473	20240913	120400	116620895	1335	1335	1335	1335	0
474	20240913	120300	116620895	1335	1335	1335	1335	0
475	20240913	120200	116620895	1335	1335	1335	1335	0
476	20240913	120100	116620895	1335	1335	1335	1335	0
477	20240913	120000	116620895	1335	1335	1335	1335	0
478	20240913	115900	116620895	1335	1335	1335	1335	0
479	20240913	115800	116620895	1335	1335	1335	1335	0
480	20240913	115700	116620895	1335	1335	1335	1335	0
481	20240913	115600	116620895	1335	1335	1335	1335	0
482	20240913	115500	116620895	1335	1335	1335	1335	0
483	20240913	115400	116620895	1335	1335	1335	1335	0
484	20240913	115300	116620895	1335	1335	1335	1335	0
485	20240913	115200	116620895	1335	1335	1335	1335	0
486	20240913	115100	116620895	1335	1335	1335	1335	0
487	20240913	115000	116620895	1335	1335	1335	1335	0
488	20240913	114900	116620895	1335	1335	1335	1335	0
489	20240913	114800	116620895	1335	1335	1335	1335	0
490	20240913	114700	116620895	1335	1335	1335	1335	0
491	20240913	114600	116620895	1335	1335	1335	1335	0
492	20240913	114500	116620895	1335	1335	1335	1335	0
493	20240913	114400	116620895	1335	1335	1335	1335	0
494	20240913	114300	116620895	1335	1335	1335	1335	0
495	20240913	114200	116620895	1335	1335	1335	1335	0
496	20240913	114100	116620895	1335	1335	1335	1335	0
497	20240913	114000	116620895	1335	1335	1335	1335	0
498	20240913	113900	116620895	1335	1335	1335	1335	0
499	20240913	113800	116620895	1335	1335	1335	1335	0
500	20240913	113700	116620895	1335	1335	1335	1335	0
501	20240913	113600	116620895	1335	1335	1335	1335	50
502	20240913	113500	116554145	1335	1335	1335	1335	0
503	20240913	113400	116554145	1335	1335	1335	1335	0
504	20240913	113300	116554145	1335	1335	1335	1335	0
505	20240913	113200	116554145	1335	1335	1335	1335	0
506	20240913	113100	116554145	1335	1335	1335	1335	0
507	20240913	113000	116554145	1335	1335	1335	1335	0
508	20240913	112900	116554145	1335	1335	1335	1335	0
509	20240913	112800	116554145	1335	1335	1335	1335	0
510	20240913	112700	116554145	1335	1335	1335	1335	0
511	20240913	112600	116554145	1335	1335	1335	1335	1
512	20240913	112500	116552810	1335	1335	1335	1335	10
513	20240913	112400	116539460	1334	1334	1334	1334	2
514	20240913	112300	116536792	1335	1335	1335	1335	0
515	20240913	112200	116536792	1335	1335	1335	1335	0
516	20240913	112100	116536792	1335	1335	1335	1335	0
517	20240913	112000	116536792	1335	1335	1335	1335	0
518	20240913	111900	116536792	1335	1335	1335	1335	0
519	20240913	111800	116536792	1335	1335	1335	1335	0
520	20240913	111700	116536792	1335	1335	1335	1335	0
521	20240913	111600	116536792	1335	1335	1335	1335	0
522	20240913	111500	116536792	1335	1335	1335	1335	0
523	20240913	111400	116536792	1335	1335	1335	1335	0
524	20240913	111300	116536792	1335	1335	1335	1335	0
525	20240913	111200	116536792	1335	1335	1335	1335	0
526	20240913	111100	116536792	1335	1335	1335	1335	0
527	20240913	111000	116536792	1335	1321	1335	1321	1001
528	20240913	110900	115214457	1336	1336	1336	1336	0
529	20240913	110800	115214457	1336	1336	1336	1336	0
530	20240913	110700	115214457	1336	1334	1336	1334	1497
531	20240913	110600	113216287	1334	1334	1334	1334	1000
532	20240913	110500	111882287	1334	1334	1334	1334	0
533	20240913	110400	111882287	1334	1334	1334	1334	0
534	20240913	110300	111882287	1334	1334	1334	1334	30
535	20240913	110200	111842267	1334	1334	1334	1334	0
536	20240913	110100	111842267	1334	1334	1334	1334	0
537	20240913	110000	111842267	1334	1334	1334	1334	0
538	20240913	105900	111842267	1334	1334	1334	1334	0
539	20240913	105800	111842267	1334	1334	1334	1334	0
540	20240913	105700	111842267	1334	1334	1334	1334	0
541	20240913	105600	111842267	1334	1334	1334	1334	0
542	20240913	105500	111842267	1334	1334	1334	1334	1
543	20240913	105400	111840933	1322	1322	1322	1322	40
544	20240913	105300	111788053	1334	1334	1334	1334	0
545	20240913	105200	111788053	1334	1334	1334	1334	0
546	20240913	105100	111788053	1334	1334	1334	1334	0
547	20240913	105000	111788053	1334	1334	1334	1334	0
548	20240913	104900	111788053	1334	1334	1334	1334	1
549	20240913	104800	111786719	1322	1323	1323	1322	400
550	20240913	104700	111257857	1336	1336	1336	1336	0
551	20240913	104600	111257857	1336	1336	1336	1336	0
552	20240913	104500	111257857	1336	1336	1336	1336	0
553	20240913	104400	111257857	1336	1336	1336	1336	5
554	20240913	104300	111251177	1337	1337	1337	1337	0
555	20240913	104200	111251177	1337	1337	1337	1337	0
556	20240913	104100	111251177	1337	1330	1337	1323	3001
557	20240913	104000	107277613	1339	1339	1339	1339	0
558	20240913	103900	107277613	1339	1339	1339	1339	30
559	20240913	103800	107237443	1340	1340	1340	1340	0
560	20240913	103700	107237443	1340	1340	1340	1340	0
561	20240913	103600	107237443	1340	1340	1340	1340	1
562	20240913	103500	107236103	1329	1329	1329	1329	1
563	20240913	103400	107234774	1340	1340	1340	1340	0
564	20240913	103300	107234774	1340	1340	1340	1340	0
565	20240913	103200	107234774	1340	1340	1340	1340	1
566	20240913	103100	107233434	1330	1341	1341	1329	3913
567	20240913	103000	102026810	1339	1340	1340	1339	11
568	20240913	102900	102012076	1341	1341	1342	1341	6
569	20240913	102800	102004029	1342	1342	1342	1342	0
570	20240913	102700	102004029	1342	1342	1342	1342	0
571	20240913	102600	102004029	1342	1342	1342	1342	0
572	20240913	102500	102004029	1342	1342	1342	1342	0
573	20240913	102400	102004029	1342	1342	1342	1342	0
574	20240913	102300	102004029	1342	1342	1342	1342	0
575	20240913	102200	102004029	1342	1342	1342	1342	0
576	20240913	102100	102004029	1342	1342	1342	1342	0
577	20240913	102000	102004029	1342	1342	1342	1342	2
578	20240913	101900	102001345	1340	1340	1340	1340	1005
579	20240913	101800	100654645	1340	1340	1340	1340	0
580	20240913	101700	100654645	1340	1340	1340	1340	50
581	20240913	101600	100587645	1336	1336	1336	1336	0
582	20240913	101500	100587645	1336	1336	1336	1336	0
583	20240913	101400	100587645	1336	1339	1339	1336	20
584	20240913	101300	100560895	1340	1340	1340	1340	72
585	20240913	101200	100464415	1340	1340	1340	1340	50
586	20240913	101100	100397415	1345	1345	1345	1345	0
587	20240913	101000	100397415	1345	1345	1345	1345	0
588	20240913	100900	100397415	1345	1345	1345	1345	0
589	20240913	100800	100397415	1345	1344	1345	1344	100
590	20240913	100700	100262943	1346	1346	1346	1346	0
591	20240913	100600	100262943	1346	1346	1346	1346	0
592	20240913	100500	100262943	1346	1346	1346	1346	0
593	20240913	100400	100262943	1346	1346	1346	1346	0
594	20240913	100300	100262943	1346	1346	1346	1346	0
595	20240913	100200	100262943	1346	1346	1346	1346	0
596	20240913	100100	100262943	1346	1346	1346	1346	0
597	20240913	100000	100262943	1346	1346	1346	1346	2
598	20240913	095900	100260251	1326	1346	1355	1326	9033
599	20240913	095800	88268059	1356	1356	1356	1356	0
600	20240913	095700	88268059	1356	1356	1356	1356	0
601	20240913	095600	88268059	1356	1356	1356	1356	1
602	20240913	095500	88266703	1346	1346	1346	1346	0
603	20240913	095400	88266703	1346	1346	1346	1346	4
604	20240913	095300	88261319	1346	1346	1346	1346	0
605	20240913	095200	88261319	1346	1346	1346	1346	2
606	20240913	095100	88258627	1356	1356	1356	1356	2
607	20240913	095000	88255915	1356	1356	1356	1356	0
608	20240913	094900	88255915	1356	1356	1356	1356	1
609	20240913	094800	88254559	1356	1347	1356	1347	400
610	20240913	094700	87715341	1347	1346	1347	1346	3534
611	20240913	094600	82958575	1346	1342	1346	1342	2903
612	20240913	094500	79059833	1342	1342	1342	1342	2000
613	20240913	094400	76375833	1342	1342	1342	1342	3398
614	20240913	094300	71815717	1342	1342	1342	1342	3899
615	20240913	094200	66583259	1342	1341	1342	1341	4589
616	20240913	094100	60425166	1344	1344	1344	1344	1
617	20240913	094000	60423822	1344	1340	1348	1340	8990
618	20240913	093900	48311249	1341	1330	1341	1330	347
619	20240913	093800	47846695	1333	1311	1333	1302	2656
620	20240913	093700	44353600	1335	1334	1335	1334	188
621	20240913	093600	44102642	1335	1335	1335	1335	0
622	20240913	093500	44102642	1335	1334	1335	1334	416
623	20240913	093400	43547403	1335	1335	1335	1335	0
624	20240913	093300	43547403	1335	1316	1335	1316	2455
625	20240913	093200	40307584	1314	1313	1314	1313	1182
626	20240913	093100	38754991	1315	1315	1315	1315	0
627	20240913	093000	38754991	1315	1315	1315	1315	0
628	20240913	092900	38754991	1315	1315	1315	1315	1
629	20240913	092800	38753676	1301	1301	1301	1301	2988
630	20240913	092700	34866288	1298	1301	1301	1298	355
631	20240913	092600	34404726	1315	1315	1315	1315	0
632	20240913	092500	34404726	1315	1315	1315	1315	1
633	20240913	092400	34403411	1308	1308	1308	1308	0
634	20240913	092300	34403411	1308	1308	1308	1308	50
635	20240913	092200	34338011	1308	1308	1308	1308	0
636	20240913	092100	34338011	1308	1308	1308	1308	0
637	20240913	092000	34338011	1308	1308	1308	1308	0
638	20240913	091900	34338011	1308	1308	1308	1308	0
639	20240913	091800	34338011	1308	1308	1308	1308	0
640	20240913	091700	34338011	1308	1308	1308	1308	0
641	20240913	091600	34338011	1308	1308	1308	1308	0
642	20240913	091500	34338011	1308	1308	1308	1308	201
643	20240913	091400	34075103	1308	1308	1308	1308	50
644	20240913	091300	34009703	1308	1308	1308	1308	0
645	20240913	091200	34009703	1308	1308	1308	1308	0
646	20240913	091100	34009703	1308	1308	1308	1308	0
647	20240913	091000	34009703	1308	1307	1308	1307	9
648	20240913	090900	33997939	1316	1316	1316	1316	0
649	20240913	090800	33997939	1316	1316	1316	1316	0
650	20240913	090700	33997939	1316	1316	1316	1316	0
651	20240913	090600	33997939	1316	1316	1316	1316	0
652	20240913	090500	33997939	1316	1315	1316	1315	100
653	20240913	090400	33866438	1315	1315	1315	1315	1
654	20240913	090300	33865123	1282	1318	1318	1282	20960
655	20240913	090200	6923228	1346	1321	1346	1321	861
656	20240913	090100	5785822	1308	1324	1324	1308	2835
657	20240913	090000	2038569	1330	1359	1359	1330	1519