KissMeData/289080/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	205600	228001482	1605	1605	1605	1605	7909
3	20240910	205500	228001482	1605	1605	1605	1605	0
4	20240910	205400	228001482	1605	1605	1605	1605	0
5	20240910	205300	228001482	1605	1605	1605	1605	0
6	20240910	205200	228001482	1605	1605	1605	1605	0
7	20240910	205100	228001482	1605	1605	1605	1605	0
8	20240910	205000	228001482	1605	1605	1605	1605	0
9	20240910	204900	228001482	1605	1605	1605	1605	0
10	20240910	204800	228001482	1605	1605	1605	1605	0
11	20240910	204700	228001482	1605	1605	1605	1605	0
12	20240910	204600	228001482	1605	1605	1605	1605	0
13	20240910	204500	228001482	1605	1605	1605	1605	0
14	20240910	204400	228001482	1605	1605	1605	1605	0
15	20240910	204300	228001482	1605	1605	1605	1605	0
16	20240910	204200	228001482	1605	1605	1605	1605	0
17	20240910	204100	228001482	1605	1605	1605	1605	0
18	20240910	204000	228001482	1605	1605	1605	1605	0
19	20240910	203900	228001482	1605	1605	1605	1605	0
20	20240910	203800	228001482	1605	1605	1605	1605	0
21	20240910	203700	228001482	1605	1605	1605	1605	0
22	20240910	203600	228001482	1605	1605	1605	1605	0
23	20240910	203500	228001482	1605	1605	1605	1605	0
24	20240910	203400	228001482	1605	1605	1605	1605	0
25	20240910	203300	228001482	1605	1605	1605	1605	0
26	20240910	203200	228001482	1605	1605	1605	1605	0
27	20240910	203100	228001482	1605	1605	1605	1605	0
28	20240910	203000	228001482	1605	1605	1605	1605	0
29	20240910	202900	228001482	1605	1605	1605	1605	0
30	20240910	202800	228001482	1605	1605	1605	1605	0
31	20240910	202700	228001482	1605	1605	1605	1605	0
32	20240910	202600	228001482	1605	1605	1605	1605	7909
33	20240910	202500	228001482	1605	1605	1605	1605	0
34	20240910	202400	228001482	1605	1605	1605	1605	0
35	20240910	202300	228001482	1605	1605	1605	1605	0
36	20240910	202200	228001482	1605	1605	1605	1605	0
37	20240910	202100	228001482	1605	1605	1605	1605	0
38	20240910	202000	228001482	1605	1605	1605	1605	0
39	20240910	201900	228001482	1605	1605	1605	1605	0
40	20240910	201800	228001482	1605	1605	1605	1605	0
41	20240910	201700	228001482	1605	1605	1605	1605	0
42	20240910	201600	228001482	1605	1605	1605	1605	0
43	20240910	201500	228001482	1605	1605	1605	1605	0
44	20240910	201400	228001482	1605	1605	1605	1605	0
45	20240910	201300	228001482	1605	1605	1605	1605	0
46	20240910	201200	228001482	1605	1605	1605	1605	0
47	20240910	201100	228001482	1605	1605	1605	1605	0
48	20240910	201000	228001482	1605	1605	1605	1605	0
49	20240910	200900	228001482	1605	1605	1605	1605	0
50	20240910	200800	228001482	1605	1605	1605	1605	0
51	20240910	200700	228001482	1605	1605	1605	1605	0
52	20240910	200600	228001482	1605	1605	1605	1605	0
53	20240910	200500	228001482	1605	1605	1605	1605	0
54	20240910	200400	228001482	1605	1605	1605	1605	0
55	20240910	200300	228001482	1605	1605	1605	1605	0
56	20240910	200200	228001482	1605	1605	1605	1605	0
57	20240910	200100	228001482	1605	1605	1605	1605	0
58	20240910	200000	228001482	1605	1605	1605	1605	0
59	20240910	195900	228001482	1605	1605	1605	1605	0
60	20240910	195800	228001482	1605	1605	1605	1605	0
61	20240910	195700	228001482	1605	1605	1605	1605	0
62	20240910	195600	228001482	1605	1605	1605	1605	7909
63	20240910	195500	228001482	1605	1605	1605	1605	0
64	20240910	195400	228001482	1605	1605	1605	1605	0
65	20240910	195300	228001482	1605	1605	1605	1605	0
66	20240910	195200	228001482	1605	1605	1605	1605	0
67	20240910	195100	228001482	1605	1605	1605	1605	0
68	20240910	195000	228001482	1605	1605	1605	1605	0
69	20240910	194900	228001482	1605	1605	1605	1605	0
70	20240910	194800	228001482	1605	1605	1605	1605	0
71	20240910	194700	228001482	1605	1605	1605	1605	0
72	20240910	194600	228001482	1605	1605	1605	1605	0
73	20240910	194500	228001482	1605	1605	1605	1605	0
74	20240910	194400	228001482	1605	1605	1605	1605	0
75	20240910	194300	228001482	1605	1605	1605	1605	0
76	20240910	194200	228001482	1605	1605	1605	1605	0
77	20240910	194100	228001482	1605	1605	1605	1605	0
78	20240910	194000	228001482	1605	1605	1605	1605	0
79	20240910	193900	228001482	1605	1605	1605	1605	0
80	20240910	193800	228001482	1605	1605	1605	1605	0
81	20240910	193700	228001482	1605	1605	1605	1605	0
82	20240910	193600	228001482	1605	1605	1605	1605	0
83	20240910	193500	228001482	1605	1605	1605	1605	0
84	20240910	193400	228001482	1605	1605	1605	1605	0
85	20240910	193300	228001482	1605	1605	1605	1605	0
86	20240910	193200	228001482	1605	1605	1605	1605	0
87	20240910	193100	228001482	1605	1605	1605	1605	0
88	20240910	193000	228001482	1605	1605	1605	1605	0
89	20240910	192900	228001482	1605	1605	1605	1605	0
90	20240910	192800	228001482	1605	1605	1605	1605	0
91	20240910	192700	228001482	1605	1605	1605	1605	0
92	20240910	192600	228001482	1605	1605	1605	1605	7909
93	20240910	192500	228001482	1605	1605	1605	1605	0
94	20240910	192400	228001482	1605	1605	1605	1605	0
95	20240910	192300	228001482	1605	1605	1605	1605	0
96	20240910	192200	228001482	1605	1605	1605	1605	0
97	20240910	192100	228001482	1605	1605	1605	1605	0
98	20240910	192000	228001482	1605	1605	1605	1605	0
99	20240910	191900	228001482	1605	1605	1605	1605	0
100	20240910	191800	228001482	1605	1605	1605	1605	0
101	20240910	191700	228001482	1605	1605	1605	1605	0
102	20240910	191600	228001482	1605	1605	1605	1605	0
103	20240910	191500	228001482	1605	1605	1605	1605	0
104	20240910	191400	228001482	1605	1605	1605	1605	0
105	20240910	191300	228001482	1605	1605	1605	1605	0
106	20240910	191200	228001482	1605	1605	1605	1605	0
107	20240910	191100	228001482	1605	1605	1605	1605	0
108	20240910	191000	228001482	1605	1605	1605	1605	0
109	20240910	190900	228001482	1605	1605	1605	1605	0
110	20240910	190800	228001482	1605	1605	1605	1605	0
111	20240910	190700	228001482	1605	1605	1605	1605	0
112	20240910	190600	228001482	1605	1605	1605	1605	0
113	20240910	190500	228001482	1605	1605	1605	1605	0
114	20240910	190400	228001482	1605	1605	1605	1605	0
115	20240910	190300	228001482	1605	1605	1605	1605	0
116	20240910	190200	228001482	1605	1605	1605	1605	0
117	20240910	190100	228001482	1605	1605	1605	1605	0
118	20240910	190000	228001482	1605	1605	1605	1605	0
119	20240910	185900	228001482	1605	1605	1605	1605	0
120	20240910	185800	228001482	1605	1605	1605	1605	0
121	20240910	185700	228001482	1605	1605	1605	1605	0
122	20240910	185600	228001482	1605	1605	1605	1605	7909
123	20240910	185500	228001482	1605	1605	1605	1605	0
124	20240910	185400	228001482	1605	1605	1605	1605	0
125	20240910	185300	228001482	1605	1605	1605	1605	0
126	20240910	185200	228001482	1605	1605	1605	1605	0
127	20240910	185100	228001482	1605	1605	1605	1605	0
128	20240910	185000	228001482	1605	1605	1605	1605	0
129	20240910	184900	228001482	1605	1605	1605	1605	0
130	20240910	184800	228001482	1605	1605	1605	1605	0
131	20240910	184700	228001482	1605	1605	1605	1605	0
132	20240910	184600	228001482	1605	1605	1605	1605	0
133	20240910	184500	228001482	1605	1605	1605	1605	0
134	20240910	184400	228001482	1605	1605	1605	1605	0
135	20240910	184300	228001482	1605	1605	1605	1605	0
136	20240910	184200	228001482	1605	1605	1605	1605	0
137	20240910	184100	228001482	1605	1605	1605	1605	0
138	20240910	184000	228001482	1605	1605	1605	1605	0
139	20240910	183900	228001482	1605	1605	1605	1605	0
140	20240910	183800	228001482	1605	1605	1605	1605	0
141	20240910	183700	228001482	1605	1605	1605	1605	0
142	20240910	183600	228001482	1605	1605	1605	1605	0
143	20240910	183500	228001482	1605	1605	1605	1605	0
144	20240910	183400	228001482	1605	1605	1605	1605	0
145	20240910	183300	228001482	1605	1605	1605	1605	0
146	20240910	183200	228001482	1605	1605	1605	1605	0
147	20240910	183100	228001482	1605	1605	1605	1605	0
148	20240910	183000	228001482	1605	1605	1605	1605	0
149	20240910	182900	228001482	1605	1605	1605	1605	0
150	20240910	182800	228001482	1605	1605	1605	1605	0
151	20240910	182700	228001482	1605	1605	1605	1605	0
152	20240910	182600	228001482	1605	1605	1605	1605	7909
153	20240910	182500	228001482	1605	1605	1605	1605	0
154	20240910	182400	228001482	1605	1605	1605	1605	0
155	20240910	182300	228001482	1605	1605	1605	1605	0
156	20240910	182200	228001482	1605	1605	1605	1605	0
157	20240910	182100	228001482	1605	1605	1605	1605	0
158	20240910	182000	228001482	1605	1605	1605	1605	0
159	20240910	181900	228001482	1605	1605	1605	1605	0
160	20240910	181800	228001482	1605	1605	1605	1605	0
161	20240910	181700	228001482	1605	1605	1605	1605	0
162	20240910	181600	228001482	1605	1605	1605	1605	0
163	20240910	181500	228001482	1605	1605	1605	1605	0
164	20240910	181400	228001482	1605	1605	1605	1605	0
165	20240910	181300	228001482	1605	1605	1605	1605	0
166	20240910	181200	228001482	1605	1605	1605	1605	0
167	20240910	181100	228001482	1605	1605	1605	1605	0
168	20240910	181000	228001482	1605	1605	1605	1605	0
169	20240910	180900	228001482	1605	1605	1605	1605	0
170	20240910	180800	228001482	1605	1605	1605	1605	0
171	20240910	180700	228001482	1605	1605	1605	1605	0
172	20240910	180600	228001482	1605	1605	1605	1605	0
173	20240910	180500	228001482	1605	1605	1605	1605	0
174	20240910	180400	228001482	1605	1605	1605	1605	0
175	20240910	180300	228001482	1605	1605	1605	1605	0
176	20240910	180200	228001482	1605	1605	1605	1605	0
177	20240910	180100	228001482	1605	1605	1605	1605	0
178	20240910	180000	228001482	1605	1605	1605	1605	0
179	20240910	175900	228001482	1605	1605	1605	1605	0
180	20240910	175800	228001482	1605	1605	1605	1605	0
181	20240910	175700	228001482	1605	1605	1605	1605	0
182	20240910	175600	228001482	1605	1605	1605	1605	7909
183	20240910	175500	228001482	1605	1605	1605	1605	0
184	20240910	175400	228001482	1605	1605	1605	1605	0
185	20240910	175300	228001482	1605	1605	1605	1605	0
186	20240910	175200	228001482	1605	1605	1605	1605	0
187	20240910	175100	228001482	1605	1605	1605	1605	0
188	20240910	175000	228001482	1605	1605	1605	1605	0
189	20240910	174900	228001482	1605	1605	1605	1605	0
190	20240910	174800	228001482	1605	1605	1605	1605	0
191	20240910	174700	228001482	1605	1605	1605	1605	0
192	20240910	174600	228001482	1605	1605	1605	1605	0
193	20240910	174500	228001482	1605	1605	1605	1605	0
194	20240910	174400	228001482	1605	1605	1605	1605	0
195	20240910	174300	228001482	1605	1605	1605	1605	0
196	20240910	174200	228001482	1605	1605	1605	1605	0
197	20240910	174100	228001482	1605	1605	1605	1605	0
198	20240910	174000	228001482	1605	1605	1605	1605	0
199	20240910	173900	228001482	1605	1605	1605	1605	0
200	20240910	173800	228001482	1605	1605	1605	1605	0
201	20240910	173700	228001482	1605	1605	1605	1605	0
202	20240910	173600	228001482	1605	1605	1605	1605	0
203	20240910	173500	228001482	1605	1605	1605	1605	0
204	20240910	173400	228001482	1605	1605	1605	1605	0
205	20240910	173300	228001482	1605	1605	1605	1605	0
206	20240910	173200	228001482	1605	1605	1605	1605	0
207	20240910	173100	228001482	1605	1605	1605	1605	0
208	20240910	173000	228001482	1605	1605	1605	1605	0
209	20240910	172900	228001482	1605	1605	1605	1605	0
210	20240910	172800	228001482	1605	1605	1605	1605	0
211	20240910	172700	228001482	1605	1605	1605	1605	0
212	20240910	172600	228001482	1605	1605	1605	1605	7909
213	20240910	172500	228001482	1605	1605	1605	1605	0
214	20240910	172400	228001482	1605	1605	1605	1605	0
215	20240910	172300	228001482	1605	1605	1605	1605	0
216	20240910	172200	228001482	1605	1605	1605	1605	0
217	20240910	172100	228001482	1605	1605	1605	1605	0
218	20240910	172000	228001482	1605	1605	1605	1605	0
219	20240910	171900	228001482	1605	1605	1605	1605	0
220	20240910	171800	228001482	1605	1605	1605	1605	0
221	20240910	171700	228001482	1605	1605	1605	1605	0
222	20240910	171600	228001482	1605	1605	1605	1605	0
223	20240910	171500	228001482	1605	1605	1605	1605	0
224	20240910	171400	228001482	1605	1605	1605	1605	0
225	20240910	171300	228001482	1605	1605	1605	1605	0
226	20240910	171200	228001482	1605	1605	1605	1605	0
227	20240910	171100	228001482	1605	1605	1605	1605	0
228	20240910	171000	228001482	1605	1605	1605	1605	0
229	20240910	170900	228001482	1605	1605	1605	1605	0
230	20240910	170800	228001482	1605	1605	1605	1605	0
231	20240910	170700	228001482	1605	1605	1605	1605	0
232	20240910	170600	228001482	1605	1605	1605	1605	0
233	20240910	170500	228001482	1605	1605	1605	1605	0
234	20240910	170400	228001482	1605	1605	1605	1605	0
235	20240910	170300	228001482	1605	1605	1605	1605	0
236	20240910	170200	228001482	1605	1605	1605	1605	0
237	20240910	170100	228001482	1605	1605	1605	1605	0
238	20240910	170000	228001482	1605	1605	1605	1605	0
239	20240910	165900	228001482	1605	1605	1605	1605	0
240	20240910	165800	228001482	1605	1605	1605	1605	0
241	20240910	165700	228001482	1605	1605	1605	1605	0
242	20240910	165600	228001482	1605	1605	1605	1605	7909
243	20240910	165500	228001482	1605	1605	1605	1605	0
244	20240910	165400	228001482	1605	1605	1605	1605	0
245	20240910	165300	228001482	1605	1605	1605	1605	0
246	20240910	165200	228001482	1605	1605	1605	1605	0
247	20240910	165100	228001482	1605	1605	1605	1605	0
248	20240910	165000	228001482	1605	1605	1605	1605	0
249	20240910	164900	228001482	1605	1605	1605	1605	0
250	20240910	164800	228001482	1605	1605	1605	1605	0
251	20240910	164700	228001482	1605	1605	1605	1605	0
252	20240910	164600	228001482	1605	1605	1605	1605	0
253	20240910	164500	228001482	1605	1605	1605	1605	0
254	20240910	164400	228001482	1605	1605	1605	1605	0
255	20240910	164300	228001482	1605	1605	1605	1605	0
256	20240910	164200	228001482	1605	1605	1605	1605	0
257	20240910	164100	228001482	1605	1605	1605	1605	0
258	20240910	164000	228001482	1605	1605	1605	1605	0
259	20240910	163900	228001482	1605	1605	1605	1605	0
260	20240910	163800	228001482	1605	1605	1605	1605	0
261	20240910	163700	228001482	1605	1605	1605	1605	0
262	20240910	163600	228001482	1605	1605	1605	1605	0
263	20240910	163500	228001482	1605	1605	1605	1605	0
264	20240910	163400	228001482	1605	1605	1605	1605	0
265	20240910	163300	228001482	1605	1605	1605	1605	0
266	20240910	163200	228001482	1605	1605	1605	1605	0
267	20240910	163100	228001482	1605	1605	1605	1605	0
268	20240910	163000	228001482	1605	1605	1605	1605	0
269	20240910	162900	228001482	1605	1605	1605	1605	0
270	20240910	162800	228001482	1605	1605	1605	1605	0
271	20240910	162700	228001482	1605	1605	1605	1605	0
272	20240910	162600	228001482	1605	1605	1605	1605	7909
273	20240910	162500	228001482	1605	1605	1605	1605	0
274	20240910	162400	228001482	1605	1605	1605	1605	0
275	20240910	162300	228001482	1605	1605	1605	1605	0
276	20240910	162200	228001482	1605	1605	1605	1605	0
277	20240910	162100	228001482	1605	1605	1605	1605	0
278	20240910	162000	228001482	1605	1605	1605	1605	0
279	20240910	161900	228001482	1605	1605	1605	1605	0
280	20240910	161800	228001482	1605	1605	1605	1605	0
281	20240910	161700	228001482	1605	1605	1605	1605	0
282	20240910	161600	228001482	1605	1605	1605	1605	0
283	20240910	161500	228001482	1605	1605	1605	1605	0
284	20240910	161400	228001482	1605	1605	1605	1605	0
285	20240910	161300	228001482	1605	1605	1605	1605	0
286	20240910	161200	228001482	1605	1605	1605	1605	0
287	20240910	161100	228001482	1605	1605	1605	1605	0
288	20240910	161000	228001482	1605	1605	1605	1605	0
289	20240910	160900	228001482	1605	1605	1605	1605	0
290	20240910	160800	228001482	1605	1605	1605	1605	0
291	20240910	160700	228001482	1605	1605	1605	1605	0
292	20240910	160600	228001482	1605	1605	1605	1605	0
293	20240910	160500	228001482	1605	1605	1605	1605	0
294	20240910	160400	228001482	1605	1605	1605	1605	0
295	20240910	160300	228001482	1605	1605	1605	1605	0
296	20240910	160200	228001482	1605	1605	1605	1605	0
297	20240910	160100	228001482	1605	1605	1605	1605	0
298	20240910	160000	228001482	1605	1605	1605	1605	0
299	20240910	155900	228001482	1605	1605	1605	1605	0
300	20240910	155800	228001482	1605	1605	1605	1605	0
301	20240910	155700	228001482	1605	1605	1605	1605	0
302	20240910	155600	228001482	1605	1605	1605	1605	7909
303	20240910	155500	228001482	1605	1605	1605	1605	0
304	20240910	155400	228001482	1605	1605	1605	1605	0
305	20240910	155300	228001482	1605	1605	1605	1605	0
306	20240910	155200	228001482	1605	1605	1605	1605	0
307	20240910	155100	228001482	1605	1605	1605	1605	0
308	20240910	155000	228001482	1605	1605	1605	1605	0
309	20240910	154900	228001482	1605	1605	1605	1605	0
310	20240910	154800	228001482	1605	1605	1605	1605	0
311	20240910	154700	228001482	1605	1605	1605	1605	0
312	20240910	154600	228001482	1605	1605	1605	1605	0
313	20240910	154500	228001482	1605	1605	1605	1605	0
314	20240910	154400	228001482	1605	1605	1605	1605	0
315	20240910	154300	228001482	1605	1605	1605	1605	0
316	20240910	154200	228001482	1605	1605	1605	1605	0
317	20240910	154100	228001482	1605	1605	1605	1605	0
318	20240910	154000	228001482	1605	1605	1605	1605	0
319	20240910	153900	228001482	1605	1605	1605	1605	0
320	20240910	153800	228001482	1605	1605	1605	1605	0
321	20240910	153700	228001482	1605	1605	1605	1605	0
322	20240910	153600	228001482	1605	1605	1605	1605	0
323	20240910	153500	228001482	1605	1605	1605	1605	0
324	20240910	153400	228001482	1605	1605	1605	1605	0
325	20240910	153300	228001482	1605	1605	1605	1605	0
326	20240910	153200	228001482	1605	1605	1605	1605	0
327	20240910	153100	228001482	1605	1605	1605	1605	0
328	20240910	153000	228001482	1605	1605	1605	1605	7909
329	20240910	152900	215307537	1597	1597	1597	1597	0
330	20240910	152800	215307537	1597	1597	1597	1597	0
331	20240910	152700	215307537	1597	1597	1597	1597	0
332	20240910	152600	215307537	1597	1597	1597	1597	0
333	20240910	152500	215307537	1597	1597	1597	1597	0
334	20240910	152400	215307537	1597	1597	1597	1597	0
335	20240910	152300	215307537	1597	1597	1597	1597	0
336	20240910	152200	215307537	1597	1597	1597	1597	0
337	20240910	152100	215307537	1597	1597	1597	1597	0
338	20240910	152000	215307537	1597	1597	1597	1597	0
339	20240910	151900	215307537	1597	1594	1605	1592	2978
340	20240910	151800	210563676	1594	1596	1596	1594	1301
341	20240910	151700	208488813	1596	1604	1607	1596	2737
342	20240910	151600	204102311	1596	1603	1604	1596	1002
343	20240910	151500	202498019	1597	1605	1605	1596	8
344	20240910	151400	202485218	1596	1605	1605	1596	6
345	20240910	151300	202475615	1599	1605	1605	1596	941
346	20240910	151200	200973138	1599	1607	1607	1597	923
347	20240910	151100	199497711	1599	1600	1608	1599	147
348	20240910	151000	199262530	1600	1608	1608	1600	34
349	20240910	150900	199207874	1600	1608	1608	1600	6
350	20240910	150800	199198250	1600	1608	1608	1599	103
351	20240910	150700	199033443	1600	1599	1600	1599	545
352	20240910	150600	198161444	1600	1600	1600	1600	618
353	20240910	150500	197172644	1608	1607	1608	1600	7818
354	20240910	150400	184657089	1608	1608	1608	1608	0
355	20240910	150300	184657089	1608	1608	1609	1608	273
356	20240910	150200	184218104	1609	1609	1609	1609	76
357	20240910	150100	184095820	1609	1609	1609	1609	103
358	20240910	150000	183930093	1610	1617	1617	1610	7167
359	20240910	145900	172386823	1617	1617	1617	1617	0
360	20240910	145800	172386823	1617	1617	1617	1617	0
361	20240910	145700	172386823	1617	1617	1617	1617	200
362	20240910	145600	172063423	1619	1619	1619	1618	1062
363	20240910	145500	170344372	1620	1620	1620	1620	0
364	20240910	145400	170344372	1620	1620	1620	1620	2
365	20240910	145300	170341132	1620	1620	1620	1620	100
366	20240910	145200	170179132	1622	1622	1622	1622	4
367	20240910	145100	170172644	1622	1622	1622	1622	0
368	20240910	145000	170172644	1622	1622	1622	1622	0
369	20240910	144900	170172644	1622	1622	1622	1622	200
370	20240910	144800	169848244	1622	1622	1622	1622	1
371	20240910	144700	169846622	1620	1619	1620	1619	666
372	20240910	144600	168767784	1619	1620	1620	1619	200
373	20240910	144500	168443884	1620	1620	1620	1620	30
374	20240910	144400	168395284	1620	1620	1620	1620	0
375	20240910	144300	168395284	1620	1619	1620	1619	2
376	20240910	144200	168392045	1620	1620	1620	1620	0
377	20240910	144100	168392045	1620	1620	1620	1620	1
378	20240910	144000	168390425	1620	1620	1620	1620	150
379	20240910	143900	168147425	1620	1620	1620	1619	52
380	20240910	143800	168063186	1620	1622	1622	1620	965
381	20240910	143700	166499683	1621	1624	1624	1620	3200
382	20240910	143600	161315432	1621	1625	1625	1621	2340
383	20240910	143500	157519526	1626	1626	1626	1626	0
384	20240910	143400	157519526	1626	1626	1626	1625	302
385	20240910	143300	157028475	1626	1629	1629	1626	1789
386	20240910	143200	154117422	1629	1629	1629	1629	1
387	20240910	143100	154115793	1634	1634	1634	1634	0
388	20240910	143000	154115793	1634	1634	1634	1634	0
389	20240910	142900	154115793	1634	1634	1634	1634	0
390	20240910	142800	154115793	1634	1634	1634	1634	0
391	20240910	142700	154115793	1634	1634	1634	1634	0
392	20240910	142600	154115793	1634	1634	1634	1634	0
393	20240910	142500	154115793	1634	1634	1634	1634	0
394	20240910	142400	154115793	1634	1634	1634	1634	0
395	20240910	142300	154115793	1634	1634	1634	1634	0
396	20240910	142200	154115793	1634	1634	1634	1634	0
397	20240910	142100	154115793	1634	1634	1634	1634	0
398	20240910	142000	154115793	1634	1634	1634	1634	0
399	20240910	141900	154115793	1634	1634	1634	1634	0
400	20240910	141800	154115793	1634	1634	1634	1634	0
401	20240910	141700	154115793	1634	1634	1634	1634	0
402	20240910	141600	154115793	1634	1634	1634	1634	0
403	20240910	141500	154115793	1634	1634	1634	1634	0
404	20240910	141400	154115793	1634	1634	1634	1634	0
405	20240910	141300	154115793	1634	1634	1634	1634	0
406	20240910	141200	154115793	1634	1634	1634	1634	10
407	20240910	141100	154099453	1628	1628	1628	1628	0
408	20240910	141000	154099453	1628	1628	1628	1628	463
409	20240910	140900	153345689	1629	1629	1629	1629	38
410	20240910	140800	153283787	1633	1633	1633	1633	0
411	20240910	140700	153283787	1633	1632	1633	1630	4818
412	20240910	140600	145425783	1633	1633	1633	1633	0
413	20240910	140500	145425783	1633	1633	1633	1633	0
414	20240910	140400	145425783	1633	1633	1633	1633	0
415	20240910	140300	145425783	1633	1633	1633	1633	0
416	20240910	140200	145425783	1633	1633	1633	1633	0
417	20240910	140100	145425783	1633	1633	1633	1633	1
418	20240910	140000	145424150	1633	1633	1633	1633	0
419	20240910	135900	145424150	1633	1633	1633	1633	0
420	20240910	135800	145424150	1633	1633	1633	1633	5
421	20240910	135700	145415985	1633	1633	1633	1633	0
422	20240910	135600	145415985	1633	1633	1633	1633	1
423	20240910	135500	145414352	1632	1632	1632	1632	0
424	20240910	135400	145414352	1632	1632	1632	1632	4
425	20240910	135300	145407824	1632	1633	1638	1632	6131
426	20240910	135200	135401424	1639	1639	1639	1639	0
427	20240910	135100	135401424	1639	1639	1639	1639	13
428	20240910	135000	135380117	1639	1639	1639	1639	1
429	20240910	134900	135378478	1634	1635	1635	1634	1462
430	20240910	134800	132989503	1639	1639	1639	1639	1
431	20240910	134700	132987864	1636	1636	1636	1636	0
432	20240910	134600	132987864	1636	1636	1636	1636	0
433	20240910	134500	132987864	1636	1636	1636	1636	0
434	20240910	134400	132987864	1636	1638	1638	1636	257
435	20240910	134300	132567409	1639	1639	1639	1639	0
436	20240910	134200	132567409	1639	1639	1639	1639	0
437	20240910	134100	132567409	1639	1640	1640	1639	17
438	20240910	134000	132539544	1639	1639	1639	1639	0
439	20240910	133900	132539544	1639	1639	1639	1639	0
440	20240910	133800	132539544	1639	1639	1639	1639	4
441	20240910	133700	132532988	1640	1640	1640	1640	40
442	20240910	133600	132467388	1640	1640	1640	1640	0
443	20240910	133500	132467388	1640	1640	1640	1640	0
444	20240910	133400	132467388	1640	1640	1640	1640	0
445	20240910	133300	132467388	1640	1640	1640	1640	0
446	20240910	133200	132467388	1640	1640	1640	1640	0
447	20240910	133100	132467388	1640	1640	1640	1640	0
448	20240910	133000	132467388	1640	1640	1640	1640	0
449	20240910	132900	132467388	1640	1641	1641	1640	72
450	20240910	132800	132349307	1646	1646	1646	1646	0
451	20240910	132700	132349307	1646	1646	1646	1646	618
452	20240910	132600	131332079	1646	1646	1646	1646	0
453	20240910	132500	131332079	1646	1646	1646	1646	0
454	20240910	132400	131332079	1646	1646	1646	1646	4
455	20240910	132300	131325495	1646	1646	1646	1642	253
456	20240910	132200	130909145	1646	1646	1646	1646	0
457	20240910	132100	130909145	1646	1646	1646	1646	0
458	20240910	132000	130909145	1646	1646	1646	1646	0
459	20240910	131900	130909145	1646	1646	1646	1646	2
460	20240910	131800	130905853	1642	1642	1642	1642	1
461	20240910	131700	130904211	1647	1647	1647	1647	0
462	20240910	131600	130904211	1647	1647	1647	1647	0
463	20240910	131500	130904211	1647	1647	1647	1647	0
464	20240910	131400	130904211	1647	1647	1647	1647	4
465	20240910	131300	130897623	1647	1647	1647	1647	0
466	20240910	131200	130897623	1647	1647	1647	1647	0
467	20240910	131100	130897623	1647	1647	1647	1647	0
468	20240910	131000	130897623	1647	1647	1647	1647	0
469	20240910	130900	130897623	1647	1647	1647	1647	0
470	20240910	130800	130897623	1647	1647	1647	1647	0
471	20240910	130700	130897623	1647	1647	1647	1647	0
472	20240910	130600	130897623	1647	1647	1647	1647	0
473	20240910	130500	130897623	1647	1647	1647	1647	0
474	20240910	130400	130897623	1647	1647	1647	1647	0
475	20240910	130300	130897623	1647	1647	1647	1647	0
476	20240910	130200	130897623	1647	1647	1647	1647	0
477	20240910	130100	130897623	1647	1647	1647	1647	0
478	20240910	130000	130897623	1647	1647	1647	1647	0
479	20240910	125900	130897623	1647	1647	1647	1647	0
480	20240910	125800	130897623	1647	1647	1647	1647	0
481	20240910	125700	130897623	1647	1647	1647	1647	0
482	20240910	125600	130897623	1647	1647	1647	1647	0
483	20240910	125500	130897623	1647	1647	1647	1647	0
484	20240910	125400	130897623	1647	1647	1647	1647	0
485	20240910	125300	130897623	1647	1647	1647	1647	0
486	20240910	125200	130897623	1647	1640	1647	1640	1002
487	20240910	125100	129254329	1647	1647	1647	1647	3
488	20240910	125000	129249388	1641	1641	1641	1641	0
489	20240910	124900	129249388	1641	1641	1641	1641	20
490	20240910	124800	129216568	1647	1641	1647	1641	432
491	20240910	124700	128507644	1647	1650	1650	1647	8
492	20240910	124600	128494450	1650	1650	1650	1650	4
493	20240910	124500	128487850	1650	1650	1650	1650	3
494	20240910	124400	128482900	1650	1650	1650	1650	3
495	20240910	124300	128477950	1650	1646	1650	1646	6
496	20240910	124200	128468063	1641	1645	1645	1641	150
497	20240910	124100	128221796	1651	1651	1651	1651	0
498	20240910	124000	128221796	1651	1651	1651	1651	0
499	20240910	123900	128221796	1651	1651	1651	1651	0
500	20240910	123800	128221796	1651	1651	1651	1651	1
501	20240910	123700	128220145	1651	1651	1651	1651	0
502	20240910	123600	128220145	1651	1651	1651	1651	3
503	20240910	123500	128215192	1651	1651	1651	1651	0
504	20240910	123400	128215192	1651	1651	1651	1651	0
505	20240910	123300	128215192	1651	1651	1651	1651	0
506	20240910	123200	128215192	1651	1651	1651	1651	2
507	20240910	123100	128211890	1647	1647	1647	1647	10
508	20240910	123000	128195420	1651	1651	1651	1651	0
509	20240910	122900	128195420	1651	1651	1651	1651	0
510	20240910	122800	128195420	1651	1648	1651	1648	66
511	20240910	122700	128086643	1648	1647	1648	1647	121
512	20240910	122600	127887353	1640	1640	1640	1640	441
513	20240910	122500	127164113	1647	1647	1647	1647	0
514	20240910	122400	127164113	1647	1647	1647	1647	3
515	20240910	122300	127159172	1647	1647	1647	1647	0
516	20240910	122200	127159172	1647	1647	1647	1647	0
517	20240910	122100	127159172	1647	1647	1647	1647	3
518	20240910	122000	127154231	1640	1641	1641	1640	221
519	20240910	121900	126791690	1647	1647	1647	1647	0
520	20240910	121800	126791690	1647	1647	1647	1647	1
521	20240910	121700	126790043	1647	1647	1647	1647	0
522	20240910	121600	126790043	1647	1647	1647	1647	0
523	20240910	121500	126790043	1647	1647	1647	1647	0
524	20240910	121400	126790043	1647	1647	1647	1647	6
525	20240910	121300	126780161	1640	1642	1642	1640	200
526	20240910	121200	126452158	1647	1647	1647	1647	0
527	20240910	121100	126452158	1647	1647	1647	1647	3
528	20240910	121000	126447217	1647	1647	1647	1647	9
529	20240910	120900	126432394	1648	1648	1648	1648	0
530	20240910	120800	126432394	1648	1648	1648	1648	0
531	20240910	120700	126432394	1648	1648	1648	1648	0
532	20240910	120600	126432394	1648	1648	1648	1648	0
533	20240910	120500	126432394	1648	1648	1648	1648	0
534	20240910	120400	126432394	1648	1648	1648	1648	400
535	20240910	120300	125773194	1648	1648	1648	1648	555
536	20240910	120200	124858554	1648	1648	1648	1648	0
537	20240910	120100	124858554	1648	1648	1648	1648	0
538	20240910	120000	124858554	1648	1648	1648	1648	0
539	20240910	115900	124858554	1648	1648	1648	1648	0
540	20240910	115800	124858554	1648	1648	1648	1648	0
541	20240910	115700	124858554	1648	1647	1648	1647	777
542	20240910	115600	123578828	1647	1647	1647	1647	221
543	20240910	115500	123214841	1647	1647	1647	1647	0
544	20240910	115400	123214841	1647	1647	1647	1647	3
545	20240910	115300	123209900	1647	1647	1647	1647	1
546	20240910	115200	123208253	1639	1639	1639	1639	5
547	20240910	115100	123200058	1647	1647	1647	1647	3
548	20240910	115000	123195117	1647	1647	1647	1647	4
549	20240910	114900	123188529	1647	1647	1647	1647	3
550	20240910	114800	123183588	1647	1647	1647	1647	5
551	20240910	114700	123175353	1647	1647	1647	1647	5
552	20240910	114600	123167118	1647	1647	1647	1647	4
553	20240910	114500	123160530	1647	1647	1647	1647	0
554	20240910	114400	123160530	1647	1647	1647	1647	0
555	20240910	114300	123160530	1647	1647	1647	1647	6
556	20240910	114200	123150648	1637	1637	1647	1637	138
557	20240910	114100	122923533	1646	1646	1646	1646	3
558	20240910	114000	122918595	1636	1636	1636	1636	1
559	20240910	113900	122916959	1646	1645	1646	1636	3303
560	20240910	113800	117482082	1636	1636	1645	1636	4
561	20240910	113700	117475520	1645	1645	1645	1645	0
562	20240910	113600	117475520	1645	1645	1645	1645	1
563	20240910	113500	117473875	1636	1636	1636	1636	10
564	20240910	113400	117457515	1646	1646	1646	1646	1
565	20240910	113300	117455869	1638	1638	1638	1638	0
566	20240910	113200	117455869	1638	1638	1638	1638	667
567	20240910	113100	116363323	1646	1639	1646	1639	11
568	20240910	113000	116345259	1648	1648	1648	1648	0
569	20240910	112900	116345259	1648	1648	1648	1648	12
570	20240910	112800	116325483	1648	1647	1648	1640	5285
571	20240910	112700	107655239	1648	1648	1648	1648	0
572	20240910	112600	107655239	1648	1648	1648	1648	0
573	20240910	112500	107655239	1648	1648	1648	1648	0
574	20240910	112400	107655239	1648	1648	1648	1648	0
575	20240910	112300	107655239	1648	1648	1648	1648	0
576	20240910	112200	107655239	1648	1648	1648	1648	0
577	20240910	112100	107655239	1648	1648	1648	1648	0
578	20240910	112000	107655239	1648	1648	1648	1648	9
579	20240910	111900	107640407	1648	1648	1648	1648	0
580	20240910	111800	107640407	1648	1648	1648	1648	0
581	20240910	111700	107640407	1648	1648	1648	1648	0
582	20240910	111600	107640407	1648	1648	1648	1648	0
583	20240910	111500	107640407	1648	1648	1648	1648	1
584	20240910	111400	107638759	1648	1648	1648	1648	8
585	20240910	111300	107625575	1648	1648	1648	1648	0
586	20240910	111200	107625575	1648	1648	1648	1648	0
587	20240910	111100	107625575	1648	1648	1648	1648	1
588	20240910	111000	107623927	1648	1648	1648	1648	2
589	20240910	110900	107620631	1645	1650	1650	1645	978
590	20240910	110800	106011216	1648	1648	1648	1648	0
591	20240910	110700	106011216	1648	1648	1648	1648	0
592	20240910	110600	106011216	1648	1648	1648	1648	312
593	20240910	110500	105497040	1651	1652	1652	1651	1404
594	20240910	110400	103178945	1652	1653	1653	1652	2147
595	20240910	110300	99631580	1655	1655	1655	1655	1
596	20240910	110200	99629925	1653	1653	1653	1653	200
597	20240910	110100	99299325	1653	1657	1657	1653	220
598	20240910	110000	98935585	1657	1657	1657	1657	0
599	20240910	105900	98935585	1657	1653	1657	1653	12
600	20240910	105800	98915737	1657	1654	1657	1654	6
601	20240910	105700	98905801	1653	1655	1655	1653	25
602	20240910	105600	98864470	1657	1657	1657	1657	0
603	20240910	105500	98864470	1657	1657	1657	1657	4
604	20240910	105400	98857842	1657	1657	1657	1657	0
605	20240910	105300	98857842	1657	1657	1657	1657	0
606	20240910	105200	98857842	1657	1656	1657	1656	22
607	20240910	105100	98821408	1656	1656	1656	1656	0
608	20240910	105000	98821408	1656	1656	1656	1656	400
609	20240910	104900	98159008	1656	1656	1656	1656	208
610	20240910	104800	97814560	1656	1655	1656	1655	308
611	20240910	104700	97304746	1655	1655	1655	1655	0
612	20240910	104600	97304746	1655	1655	1655	1655	0
613	20240910	104500	97304746	1655	1654	1655	1654	56
614	20240910	104400	97212119	1653	1653	1653	1653	0
615	20240910	104300	97212119	1653	1653	1653	1653	0
616	20240910	104200	97212119	1653	1653	1653	1653	38
617	20240910	104100	97149305	1654	1651	1655	1651	307
618	20240910	104000	96641707	1651	1651	1651	1651	500
619	20240910	103900	95816207	1649	1649	1649	1649	1
620	20240910	103800	95814558	1651	1651	1651	1651	0
621	20240910	103700	95814558	1651	1651	1651	1651	1
622	20240910	103600	95812907	1651	1651	1651	1651	0
623	20240910	103500	95812907	1651	1651	1651	1651	100
624	20240910	103400	95647807	1651	1650	1651	1650	2
625	20240910	103300	95644506	1650	1650	1650	1650	0
626	20240910	103200	95644506	1650	1653	1653	1650	349
627	20240910	103100	95068509	1653	1650	1653	1650	8
628	20240910	103000	95055303	1650	1650	1650	1650	7
629	20240910	102900	95043753	1654	1654	1654	1654	0
630	20240910	102800	95043753	1654	1654	1654	1654	0
631	20240910	102700	95043753	1654	1654	1654	1654	0
632	20240910	102600	95043753	1654	1654	1654	1654	0
633	20240910	102500	95043753	1654	1654	1654	1654	800
634	20240910	102400	93720553	1654	1654	1654	1654	0
635	20240910	102300	93720553	1654	1652	1654	1652	303
636	20240910	102200	93219993	1654	1653	1654	1652	203
637	20240910	102100	92884632	1654	1654	1654	1654	2
638	20240910	102000	92881324	1653	1653	1653	1653	0
639	20240910	101900	92881324	1653	1653	1653	1653	0
640	20240910	101800	92881324	1653	1653	1653	1653	101
641	20240910	101700	92714371	1653	1654	1654	1653	13
642	20240910	101600	92692870	1655	1655	1655	1655	0
643	20240910	101500	92692870	1655	1655	1655	1655	0
644	20240910	101400	92692870	1655	1655	1655	1655	1
645	20240910	101300	92691215	1646	1651	1651	1646	1636
646	20240910	101200	89994859	1655	1655	1655	1655	0
647	20240910	101100	89994859	1655	1655	1655	1655	0
648	20240910	101000	89994859	1655	1655	1655	1655	0
649	20240910	100900	89994859	1655	1655	1655	1655	0
650	20240910	100800	89994859	1655	1655	1655	1655	0
651	20240910	100700	89994859	1655	1655	1655	1655	0
652	20240910	100600	89994859	1655	1655	1655	1655	2
653	20240910	100500	89991549	1655	1655	1655	1655	2
654	20240910	100400	89988239	1655	1655	1655	1655	1
655	20240910	100300	89986584	1656	1656	1656	1656	0
656	20240910	100200	89986584	1656	1656	1656	1656	0
657	20240910	100100	89986584	1656	1656	1656	1656	0
658	20240910	100000	89986584	1656	1656	1656	1656	0
659	20240910	095900	89986584	1656	1656	1656	1656	2
660	20240910	095800	89983272	1655	1655	1655	1655	735
661	20240910	095700	88766847	1655	1655	1655	1655	0
662	20240910	095600	88766847	1655	1655	1655	1655	100
663	20240910	095500	88601347	1656	1654	1656	1652	505
664	20240910	095400	87767049	1657	1657	1657	1657	5
665	20240910	095300	87758764	1658	1658	1658	1658	0
666	20240910	095200	87758764	1658	1658	1658	1658	0
667	20240910	095100	87758764	1658	1657	1658	1657	484
668	20240910	095000	86956623	1657	1657	1658	1657	331
669	20240910	094900	86408153	1657	1656	1657	1656	692
670	20240910	094800	85262198	1656	1656	1656	1656	602
671	20240910	094700	84265286	1656	1652	1656	1652	1006
672	20240910	094600	82600218	1652	1653	1653	1652	20
673	20240910	094500	82567161	1652	1652	1652	1652	35
674	20240910	094400	82509341	1649	1652	1652	1649	16
675	20240910	094300	82482935	1649	1653	1653	1649	2
676	20240910	094200	82479633	1649	1652	1653	1649	3
677	20240910	094100	82474679	1648	1652	1655	1648	634
678	20240910	094000	81426129	1648	1654	1654	1648	22
679	20240910	093900	81389753	1648	1648	1654	1648	16
680	20240910	093800	81363313	1654	1648	1654	1648	2
681	20240910	093700	81360011	1655	1651	1655	1651	15
682	20240910	093600	81335242	1656	1656	1656	1656	0
683	20240910	093500	81335242	1656	1655	1656	1652	1309
684	20240910	093400	79169838	1656	1645	1656	1645	9447
685	20240910	093300	63552898	1644	1640	1644	1640	1873
686	20240910	093200	60478180	1639	1632	1639	1632	2096
687	20240910	093100	57049463	1632	1633	1633	1632	8862
688	20240910	093000	42585456	1631	1633	1633	1631	12253
689	20240910	092900	22576310	1634	1633	1634	1633	6120
690	20240910	092800	12576231	1634	1634	1634	1634	1
691	20240910	092700	12574597	1635	1635	1635	1635	0
692	20240910	092600	12574597	1635	1635	1635	1635	300
693	20240910	092500	12084097	1635	1629	1635	1629	16
694	20240910	092400	12057997	1630	1630	1630	1630	203
695	20240910	092300	11727107	1637	1637	1637	1637	1
696	20240910	092200	11725470	1630	1631	1637	1630	1211
697	20240910	092100	9751469	1638	1638	1638	1638	150
698	20240910	092000	9505769	1639	1628	1639	1628	120
699	20240910	091900	9310376	1640	1640	1640	1640	100
700	20240910	091800	9146376	1640	1640	1640	1640	0
701	20240910	091700	9146376	1640	1640	1640	1640	1
702	20240910	091600	9144736	1627	1630	1630	1627	904
703	20240910	091500	7672349	1640	1630	1640	1630	107
704	20240910	091400	7497929	1630	1630	1630	1630	1
705	20240910	091300	7496299	1640	1630	1640	1630	236
706	20240910	091200	7111579	1640	1630	1640	1630	20
707	20240910	091100	7078819	1640	1631	1640	1631	435
708	20240910	091000	6368476	1638	1636	1638	1631	218
709	20240910	090900	6012282	1631	1636	1636	1631	2
710	20240910	090800	6009015	1631	1634	1636	1629	1465
711	20240910	090700	3620135	1633	1633	1633	1633	0
712	20240910	090600	3620135	1633	1633	1633	1633	1000
713	20240910	090500	1987135	1631	1631	1631	1631	0
714	20240910	090400	1987135	1631	1631	1631	1631	0
715	20240910	090300	1987135	1631	1636	1636	1631	3
716	20240910	090200	1982232	1638	1631	1638	1631	120
717	20240910	090100	1786390	1636	1636	1636	1636	245
718	20240910	090000	1385570	1636	1630	1636	1630	850