KissMeData/069140/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194400	53799115	1344	1344	1344	1344	1225
3	20240910	194300	53799115	1344	1344	1344	1344	0
4	20240910	194200	53799115	1344	1344	1344	1344	0
5	20240910	194100	53799115	1344	1344	1344	1344	0
6	20240910	194000	53799115	1344	1344	1344	1344	0
7	20240910	193900	53799115	1344	1344	1344	1344	0
8	20240910	193800	53799115	1344	1344	1344	1344	0
9	20240910	193700	53799115	1344	1344	1344	1344	0
10	20240910	193600	53799115	1344	1344	1344	1344	0
11	20240910	193500	53799115	1344	1344	1344	1344	0
12	20240910	193400	53799115	1344	1344	1344	1344	0
13	20240910	193300	53799115	1344	1344	1344	1344	0
14	20240910	193200	53799115	1344	1344	1344	1344	0
15	20240910	193100	53799115	1344	1344	1344	1344	0
16	20240910	193000	53799115	1344	1344	1344	1344	0
17	20240910	192900	53799115	1344	1344	1344	1344	0
18	20240910	192800	53799115	1344	1344	1344	1344	0
19	20240910	192700	53799115	1344	1344	1344	1344	0
20	20240910	192600	53799115	1344	1344	1344	1344	0
21	20240910	192500	53799115	1344	1344	1344	1344	0
22	20240910	192400	53799115	1344	1344	1344	1344	0
23	20240910	192300	53799115	1344	1344	1344	1344	0
24	20240910	192200	53799115	1344	1344	1344	1344	0
25	20240910	192100	53799115	1344	1344	1344	1344	0
26	20240910	192000	53799115	1344	1344	1344	1344	0
27	20240910	191900	53799115	1344	1344	1344	1344	0
28	20240910	191800	53799115	1344	1344	1344	1344	0
29	20240910	191700	53799115	1344	1344	1344	1344	0
30	20240910	191600	53799115	1344	1344	1344	1344	0
31	20240910	191500	53799115	1344	1344	1344	1344	0
32	20240910	191400	53799115	1344	1344	1344	1344	1225
33	20240910	191300	53799115	1344	1344	1344	1344	0
34	20240910	191200	53799115	1344	1344	1344	1344	0
35	20240910	191100	53799115	1344	1344	1344	1344	0
36	20240910	191000	53799115	1344	1344	1344	1344	0
37	20240910	190900	53799115	1344	1344	1344	1344	0
38	20240910	190800	53799115	1344	1344	1344	1344	0
39	20240910	190700	53799115	1344	1344	1344	1344	0
40	20240910	190600	53799115	1344	1344	1344	1344	0
41	20240910	190500	53799115	1344	1344	1344	1344	0
42	20240910	190400	53799115	1344	1344	1344	1344	0
43	20240910	190300	53799115	1344	1344	1344	1344	0
44	20240910	190200	53799115	1344	1344	1344	1344	0
45	20240910	190100	53799115	1344	1344	1344	1344	0
46	20240910	190000	53799115	1344	1344	1344	1344	0
47	20240910	185900	53799115	1344	1344	1344	1344	0
48	20240910	185800	53799115	1344	1344	1344	1344	0
49	20240910	185700	53799115	1344	1344	1344	1344	0
50	20240910	185600	53799115	1344	1344	1344	1344	0
51	20240910	185500	53799115	1344	1344	1344	1344	0
52	20240910	185400	53799115	1344	1344	1344	1344	0
53	20240910	185300	53799115	1344	1344	1344	1344	0
54	20240910	185200	53799115	1344	1344	1344	1344	0
55	20240910	185100	53799115	1344	1344	1344	1344	0
56	20240910	185000	53799115	1344	1344	1344	1344	0
57	20240910	184900	53799115	1344	1344	1344	1344	0
58	20240910	184800	53799115	1344	1344	1344	1344	0
59	20240910	184700	53799115	1344	1344	1344	1344	0
60	20240910	184600	53799115	1344	1344	1344	1344	0
61	20240910	184500	53799115	1344	1344	1344	1344	0
62	20240910	184400	53799115	1344	1344	1344	1344	1225
63	20240910	184300	53799115	1344	1344	1344	1344	0
64	20240910	184200	53799115	1344	1344	1344	1344	0
65	20240910	184100	53799115	1344	1344	1344	1344	0
66	20240910	184000	53799115	1344	1344	1344	1344	0
67	20240910	183900	53799115	1344	1344	1344	1344	0
68	20240910	183800	53799115	1344	1344	1344	1344	0
69	20240910	183700	53799115	1344	1344	1344	1344	0
70	20240910	183600	53799115	1344	1344	1344	1344	0
71	20240910	183500	53799115	1344	1344	1344	1344	0
72	20240910	183400	53799115	1344	1344	1344	1344	0
73	20240910	183300	53799115	1344	1344	1344	1344	0
74	20240910	183200	53799115	1344	1344	1344	1344	0
75	20240910	183100	53799115	1344	1344	1344	1344	0
76	20240910	183000	53799115	1344	1344	1344	1344	0
77	20240910	182900	53799115	1344	1344	1344	1344	0
78	20240910	182800	53799115	1344	1344	1344	1344	0
79	20240910	182700	53799115	1344	1344	1344	1344	0
80	20240910	182600	53799115	1344	1344	1344	1344	0
81	20240910	182500	53799115	1344	1344	1344	1344	0
82	20240910	182400	53799115	1344	1344	1344	1344	0
83	20240910	182300	53799115	1344	1344	1344	1344	0
84	20240910	182200	53799115	1344	1344	1344	1344	0
85	20240910	182100	53799115	1344	1344	1344	1344	0
86	20240910	182000	53799115	1344	1344	1344	1344	0
87	20240910	181900	53799115	1344	1344	1344	1344	0
88	20240910	181800	53799115	1344	1344	1344	1344	0
89	20240910	181700	53799115	1344	1344	1344	1344	0
90	20240910	181600	53799115	1344	1344	1344	1344	0
91	20240910	181500	53799115	1344	1344	1344	1344	0
92	20240910	181400	53799115	1344	1344	1344	1344	1225
93	20240910	181300	53799115	1344	1344	1344	1344	0
94	20240910	181200	53799115	1344	1344	1344	1344	0
95	20240910	181100	53799115	1344	1344	1344	1344	0
96	20240910	181000	53799115	1344	1344	1344	1344	0
97	20240910	180900	53799115	1344	1344	1344	1344	0
98	20240910	180800	53799115	1344	1344	1344	1344	0
99	20240910	180700	53799115	1344	1344	1344	1344	0
100	20240910	180600	53799115	1344	1344	1344	1344	0
101	20240910	180500	53799115	1344	1344	1344	1344	0
102	20240910	180400	53799115	1344	1344	1344	1344	0
103	20240910	180300	53799115	1344	1344	1344	1344	0
104	20240910	180200	53799115	1344	1344	1344	1344	0
105	20240910	180100	53799115	1344	1344	1344	1344	0
106	20240910	180000	53799115	1344	1344	1344	1344	0
107	20240910	175900	53799115	1344	1344	1344	1344	0
108	20240910	175800	53799115	1344	1344	1344	1344	0
109	20240910	175700	53799115	1344	1344	1344	1344	0
110	20240910	175600	53799115	1344	1344	1344	1344	0
111	20240910	175500	53799115	1344	1344	1344	1344	0
112	20240910	175400	53799115	1344	1344	1344	1344	0
113	20240910	175300	53799115	1344	1344	1344	1344	0
114	20240910	175200	53799115	1344	1344	1344	1344	0
115	20240910	175100	53799115	1344	1344	1344	1344	0
116	20240910	175000	53799115	1344	1344	1344	1344	0
117	20240910	174900	53799115	1344	1344	1344	1344	0
118	20240910	174800	53799115	1344	1344	1344	1344	0
119	20240910	174700	53799115	1344	1344	1344	1344	0
120	20240910	174600	53799115	1344	1344	1344	1344	0
121	20240910	174500	53799115	1344	1344	1344	1344	0
122	20240910	174400	53799115	1344	1344	1344	1344	1225
123	20240910	174300	53799115	1344	1344	1344	1344	0
124	20240910	174200	53799115	1344	1344	1344	1344	0
125	20240910	174100	53799115	1344	1344	1344	1344	0
126	20240910	174000	53799115	1344	1344	1344	1344	0
127	20240910	173900	53799115	1344	1344	1344	1344	0
128	20240910	173800	53799115	1344	1344	1344	1344	0
129	20240910	173700	53799115	1344	1344	1344	1344	0
130	20240910	173600	53799115	1344	1344	1344	1344	0
131	20240910	173500	53799115	1344	1344	1344	1344	0
132	20240910	173400	53799115	1344	1344	1344	1344	0
133	20240910	173300	53799115	1344	1344	1344	1344	0
134	20240910	173200	53799115	1344	1344	1344	1344	0
135	20240910	173100	53799115	1344	1344	1344	1344	0
136	20240910	173000	53799115	1344	1344	1344	1344	0
137	20240910	172900	53799115	1344	1344	1344	1344	0
138	20240910	172800	53799115	1344	1344	1344	1344	0
139	20240910	172700	53799115	1344	1344	1344	1344	0
140	20240910	172600	53799115	1344	1344	1344	1344	0
141	20240910	172500	53799115	1344	1344	1344	1344	0
142	20240910	172400	53799115	1344	1344	1344	1344	0
143	20240910	172300	53799115	1344	1344	1344	1344	0
144	20240910	172200	53799115	1344	1344	1344	1344	0
145	20240910	172100	53799115	1344	1344	1344	1344	0
146	20240910	172000	53799115	1344	1344	1344	1344	0
147	20240910	171900	53799115	1344	1344	1344	1344	0
148	20240910	171800	53799115	1344	1344	1344	1344	0
149	20240910	171700	53799115	1344	1344	1344	1344	0
150	20240910	171600	53799115	1344	1344	1344	1344	0
151	20240910	171500	53799115	1344	1344	1344	1344	0
152	20240910	171400	53799115	1344	1344	1344	1344	1225
153	20240910	171300	53799115	1344	1344	1344	1344	0
154	20240910	171200	53799115	1344	1344	1344	1344	0
155	20240910	171100	53799115	1344	1344	1344	1344	0
156	20240910	171000	53799115	1344	1344	1344	1344	0
157	20240910	170900	53799115	1344	1344	1344	1344	0
158	20240910	170800	53799115	1344	1344	1344	1344	0
159	20240910	170700	53799115	1344	1344	1344	1344	0
160	20240910	170600	53799115	1344	1344	1344	1344	0
161	20240910	170500	53799115	1344	1344	1344	1344	0
162	20240910	170400	53799115	1344	1344	1344	1344	0
163	20240910	170300	53799115	1344	1344	1344	1344	0
164	20240910	170200	53799115	1344	1344	1344	1344	0
165	20240910	170100	53799115	1344	1344	1344	1344	0
166	20240910	170000	53799115	1344	1344	1344	1344	0
167	20240910	165900	53799115	1344	1344	1344	1344	0
168	20240910	165800	53799115	1344	1344	1344	1344	0
169	20240910	165700	53799115	1344	1344	1344	1344	0
170	20240910	165600	53799115	1344	1344	1344	1344	0
171	20240910	165500	53799115	1344	1344	1344	1344	0
172	20240910	165400	53799115	1344	1344	1344	1344	0
173	20240910	165300	53799115	1344	1344	1344	1344	0
174	20240910	165200	53799115	1344	1344	1344	1344	0
175	20240910	165100	53799115	1344	1344	1344	1344	0
176	20240910	165000	53799115	1344	1344	1344	1344	0
177	20240910	164900	53799115	1344	1344	1344	1344	0
178	20240910	164800	53799115	1344	1344	1344	1344	0
179	20240910	164700	53799115	1344	1344	1344	1344	0
180	20240910	164600	53799115	1344	1344	1344	1344	0
181	20240910	164500	53799115	1344	1344	1344	1344	0
182	20240910	164400	53799115	1344	1344	1344	1344	1225
183	20240910	164300	53799115	1344	1344	1344	1344	0
184	20240910	164200	53799115	1344	1344	1344	1344	0
185	20240910	164100	53799115	1344	1344	1344	1344	0
186	20240910	164000	53799115	1344	1344	1344	1344	0
187	20240910	163900	53799115	1344	1344	1344	1344	0
188	20240910	163800	53799115	1344	1344	1344	1344	0
189	20240910	163700	53799115	1344	1344	1344	1344	0
190	20240910	163600	53799115	1344	1344	1344	1344	0
191	20240910	163500	53799115	1344	1344	1344	1344	0
192	20240910	163400	53799115	1344	1344	1344	1344	0
193	20240910	163300	53799115	1344	1344	1344	1344	0
194	20240910	163200	53799115	1344	1344	1344	1344	0
195	20240910	163100	53799115	1344	1344	1344	1344	0
196	20240910	163000	53799115	1344	1344	1344	1344	0
197	20240910	162900	53799115	1344	1344	1344	1344	0
198	20240910	162800	53799115	1344	1344	1344	1344	0
199	20240910	162700	53799115	1344	1344	1344	1344	0
200	20240910	162600	53799115	1344	1344	1344	1344	0
201	20240910	162500	53799115	1344	1344	1344	1344	0
202	20240910	162400	53799115	1344	1344	1344	1344	0
203	20240910	162300	53799115	1344	1344	1344	1344	0
204	20240910	162200	53799115	1344	1344	1344	1344	0
205	20240910	162100	53799115	1344	1344	1344	1344	0
206	20240910	162000	53799115	1344	1344	1344	1344	0
207	20240910	161900	53799115	1344	1344	1344	1344	0
208	20240910	161800	53799115	1344	1344	1344	1344	0
209	20240910	161700	53799115	1344	1344	1344	1344	0
210	20240910	161600	53799115	1344	1344	1344	1344	0
211	20240910	161500	53799115	1344	1344	1344	1344	0
212	20240910	161400	53799115	1344	1344	1344	1344	1225
213	20240910	161300	53799115	1344	1344	1344	1344	0
214	20240910	161200	53799115	1344	1344	1344	1344	0
215	20240910	161100	53799115	1344	1344	1344	1344	0
216	20240910	161000	53799115	1344	1344	1344	1344	0
217	20240910	160900	53799115	1344	1344	1344	1344	0
218	20240910	160800	53799115	1344	1344	1344	1344	0
219	20240910	160700	53799115	1344	1344	1344	1344	0
220	20240910	160600	53799115	1344	1344	1344	1344	0
221	20240910	160500	53799115	1344	1344	1344	1344	0
222	20240910	160400	53799115	1344	1344	1344	1344	0
223	20240910	160300	53799115	1344	1344	1344	1344	0
224	20240910	160200	53799115	1344	1344	1344	1344	0
225	20240910	160100	53799115	1344	1344	1344	1344	0
226	20240910	160000	53799115	1344	1344	1344	1344	0
227	20240910	155900	53799115	1344	1344	1344	1344	0
228	20240910	155800	53799115	1344	1344	1344	1344	0
229	20240910	155700	53799115	1344	1344	1344	1344	0
230	20240910	155600	53799115	1344	1344	1344	1344	0
231	20240910	155500	53799115	1344	1344	1344	1344	0
232	20240910	155400	53799115	1344	1344	1344	1344	0
233	20240910	155300	53799115	1344	1344	1344	1344	0
234	20240910	155200	53799115	1344	1344	1344	1344	0
235	20240910	155100	53799115	1344	1344	1344	1344	0
236	20240910	155000	53799115	1344	1344	1344	1344	0
237	20240910	154900	53799115	1344	1344	1344	1344	0
238	20240910	154800	53799115	1344	1344	1344	1344	0
239	20240910	154700	53799115	1344	1344	1344	1344	0
240	20240910	154600	53799115	1344	1344	1344	1344	0
241	20240910	154500	53799115	1344	1344	1344	1344	0
242	20240910	154400	53799115	1344	1344	1344	1344	1225
243	20240910	154300	53799115	1344	1344	1344	1344	0
244	20240910	154200	53799115	1344	1344	1344	1344	0
245	20240910	154100	53799115	1344	1344	1344	1344	0
246	20240910	154000	53799115	1344	1344	1344	1344	0
247	20240910	153900	53799115	1344	1344	1344	1344	0
248	20240910	153800	53799115	1344	1344	1344	1344	0
249	20240910	153700	53799115	1344	1344	1344	1344	0
250	20240910	153600	53799115	1344	1344	1344	1344	0
251	20240910	153500	53799115	1344	1344	1344	1344	0
252	20240910	153400	53799115	1344	1344	1344	1344	0
253	20240910	153300	53799115	1344	1344	1344	1344	0
254	20240910	153200	53799115	1344	1344	1344	1344	0
255	20240910	153100	53799115	1344	1344	1344	1344	0
256	20240910	153000	53799115	1344	1344	1344	1344	1225
257	20240910	152900	52152715	1330	1330	1330	1330	0
258	20240910	152800	52152715	1330	1330	1330	1330	0
259	20240910	152700	52152715	1330	1330	1330	1330	0
260	20240910	152600	52152715	1330	1330	1330	1330	0
261	20240910	152500	52152715	1330	1330	1330	1330	0
262	20240910	152400	52152715	1330	1330	1330	1330	0
263	20240910	152300	52152715	1330	1330	1330	1330	0
264	20240910	152200	52152715	1330	1330	1330	1330	0
265	20240910	152100	52152715	1330	1330	1330	1330	0
266	20240910	152000	52152715	1330	1330	1330	1330	0
267	20240910	151900	52152715	1330	1325	1330	1325	106
268	20240910	151800	52012168	1325	1325	1325	1325	100
269	20240910	151700	51879668	1326	1326	1326	1326	0
270	20240910	151600	51879668	1326	1326	1326	1326	0
271	20240910	151500	51879668	1326	1326	1326	1326	1
272	20240910	151400	51878342	1318	1320	1320	1318	116
273	20240910	151300	51725225	1328	1328	1328	1328	1
274	20240910	151200	51723897	1328	1328	1328	1328	1
275	20240910	151100	51722569	1329	1329	1329	1329	1841
276	20240910	151000	49275880	1329	1329	1329	1329	0
277	20240910	150900	49275880	1329	1329	1329	1329	442
278	20240910	150800	48688462	1329	1322	1329	1322	31
279	20240910	150700	48647473	1329	1329	1329	1329	0
280	20240910	150600	48647473	1329	1329	1329	1329	1
281	20240910	150500	48646144	1321	1321	1321	1321	5
282	20240910	150400	48639539	1329	1323	1329	1322	174
283	20240910	150300	48409290	1323	1324	1324	1323	2500
284	20240910	150200	45101127	1329	1329	1329	1329	0
285	20240910	150100	45101127	1329	1329	1329	1329	0
286	20240910	150000	45101127	1329	1329	1329	1329	7
287	20240910	145900	45091824	1330	1330	1330	1330	0
288	20240910	145800	45091824	1330	1330	1330	1330	0
289	20240910	145700	45091824	1330	1330	1330	1330	0
290	20240910	145600	45091824	1330	1330	1330	1330	0
291	20240910	145500	45091824	1330	1330	1330	1330	0
292	20240910	145400	45091824	1330	1325	1330	1324	2204
293	20240910	145300	42171707	1330	1330	1330	1330	0
294	20240910	145200	42171707	1330	1328	1330	1328	100
295	20240910	145100	42038893	1327	1326	1327	1326	50
296	20240910	145000	41972591	1327	1327	1327	1327	0
297	20240910	144900	41972591	1327	1327	1327	1327	2
298	20240910	144800	41969937	1324	1324	1324	1324	240
299	20240910	144700	41652177	1324	1324	1324	1324	0
300	20240910	144600	41652177	1324	1324	1324	1324	0
301	20240910	144500	41652177	1324	1324	1324	1324	0
302	20240910	144400	41652177	1324	1324	1324	1324	0
303	20240910	144300	41652177	1324	1324	1324	1324	0
304	20240910	144200	41652177	1324	1324	1324	1324	0
305	20240910	144100	41652177	1324	1324	1324	1324	0
306	20240910	144000	41652177	1324	1324	1324	1324	0
307	20240910	143900	41652177	1324	1324	1324	1324	0
308	20240910	143800	41652177	1324	1324	1324	1324	0
309	20240910	143700	41652177	1324	1324	1324	1324	0
310	20240910	143600	41652177	1324	1324	1324	1324	0
311	20240910	143500	41652177	1324	1324	1324	1324	0
312	20240910	143400	41652177	1324	1324	1324	1324	0
313	20240910	143300	41652177	1324	1325	1325	1324	49
314	20240910	143200	41587300	1329	1329	1329	1329	0
315	20240910	143100	41587300	1329	1329	1329	1329	0
316	20240910	143000	41587300	1329	1329	1329	1329	0
317	20240910	142900	41587300	1329	1329	1329	1329	0
318	20240910	142800	41587300	1329	1329	1329	1329	0
319	20240910	142700	41587300	1329	1327	1329	1327	308
320	20240910	142600	41178091	1321	1321	1321	1321	0
321	20240910	142500	41178091	1321	1321	1321	1321	0
322	20240910	142400	41178091	1321	1321	1321	1321	0
323	20240910	142300	41178091	1321	1321	1321	1321	0
324	20240910	142200	41178091	1321	1321	1321	1321	0
325	20240910	142100	41178091	1321	1321	1321	1321	0
326	20240910	142000	41178091	1321	1321	1321	1321	0
327	20240910	141900	41178091	1321	1321	1321	1321	0
328	20240910	141800	41178091	1321	1321	1321	1321	0
329	20240910	141700	41178091	1321	1321	1321	1321	0
330	20240910	141600	41178091	1321	1321	1321	1321	0
331	20240910	141500	41178091	1321	1321	1321	1321	0
332	20240910	141400	41178091	1321	1324	1324	1321	1821
333	20240910	141300	38772165	1338	1338	1338	1338	0
334	20240910	141200	38772165	1338	1338	1338	1338	0
335	20240910	141100	38772165	1338	1338	1338	1338	0
336	20240910	141000	38772165	1338	1338	1338	1338	0
337	20240910	140900	38772165	1338	1338	1338	1338	0
338	20240910	140800	38772165	1338	1338	1338	1338	0
339	20240910	140700	38772165	1338	1338	1338	1338	0
340	20240910	140600	38772165	1338	1338	1338	1338	0
341	20240910	140500	38772165	1338	1338	1338	1338	0
342	20240910	140400	38772165	1338	1338	1338	1338	0
343	20240910	140300	38772165	1338	1338	1338	1338	0
344	20240910	140200	38772165	1338	1338	1338	1338	1
345	20240910	140100	38770827	1339	1339	1339	1339	0
346	20240910	140000	38770827	1339	1339	1339	1339	0
347	20240910	135900	38770827	1339	1339	1339	1339	0
348	20240910	135800	38770827	1339	1339	1339	1339	0
349	20240910	135700	38770827	1339	1339	1339	1339	1
350	20240910	135600	38769488	1320	1320	1320	1320	0
351	20240910	135500	38769488	1320	1320	1320	1320	0
352	20240910	135400	38769488	1320	1329	1329	1320	461
353	20240910	135300	38160011	1329	1329	1329	1329	0
354	20240910	135200	38160011	1329	1329	1329	1329	0
355	20240910	135100	38160011	1329	1329	1329	1329	0
356	20240910	135000	38160011	1329	1329	1329	1329	0
357	20240910	134900	38160011	1329	1329	1329	1329	0
358	20240910	134800	38160011	1329	1329	1329	1329	0
359	20240910	134700	38160011	1329	1329	1329	1329	0
360	20240910	134600	38160011	1329	1329	1329	1329	0
361	20240910	134500	38160011	1329	1329	1329	1329	0
362	20240910	134400	38160011	1329	1329	1329	1329	0
363	20240910	134300	38160011	1329	1329	1329	1329	0
364	20240910	134200	38160011	1329	1329	1329	1329	0
365	20240910	134100	38160011	1329	1330	1330	1329	240
366	20240910	134000	37841040	1330	1330	1330	1330	0
367	20240910	133900	37841040	1330	1330	1330	1330	0
368	20240910	133800	37841040	1330	1330	1330	1330	0
369	20240910	133700	37841040	1330	1330	1330	1330	0
370	20240910	133600	37841040	1330	1330	1330	1330	0
371	20240910	133500	37841040	1330	1330	1330	1330	0
372	20240910	133400	37841040	1330	1330	1330	1330	0
373	20240910	133300	37841040	1330	1330	1330	1330	0
374	20240910	133200	37841040	1330	1330	1330	1330	0
375	20240910	133100	37841040	1330	1330	1330	1330	0
376	20240910	133000	37841040	1330	1330	1330	1330	0
377	20240910	132900	37841040	1330	1330	1330	1330	0
378	20240910	132800	37841040	1330	1330	1330	1330	0
379	20240910	132700	37841040	1330	1330	1330	1330	0
380	20240910	132600	37841040	1330	1330	1330	1330	0
381	20240910	132500	37841040	1330	1330	1330	1330	20
382	20240910	132400	37814440	1330	1332	1332	1330	188
383	20240910	132300	37564287	1337	1337	1337	1337	0
384	20240910	132200	37564287	1337	1337	1337	1337	0
385	20240910	132100	37564287	1337	1337	1337	1337	0
386	20240910	132000	37564287	1337	1337	1337	1337	0
387	20240910	131900	37564287	1337	1337	1337	1337	0
388	20240910	131800	37564287	1337	1337	1337	1337	0
389	20240910	131700	37564287	1337	1337	1337	1337	0
390	20240910	131600	37564287	1337	1337	1337	1337	0
391	20240910	131500	37564287	1337	1337	1337	1337	0
392	20240910	131400	37564287	1337	1337	1337	1337	40
393	20240910	131300	37510807	1337	1337	1337	1337	0
394	20240910	131200	37510807	1337	1337	1337	1337	0
395	20240910	131100	37510807	1337	1337	1337	1337	0
396	20240910	131000	37510807	1337	1337	1337	1337	0
397	20240910	130900	37510807	1337	1337	1337	1337	0
398	20240910	130800	37510807	1337	1337	1337	1337	0
399	20240910	130700	37510807	1337	1337	1337	1337	0
400	20240910	130600	37510807	1337	1337	1337	1337	0
401	20240910	130500	37510807	1337	1337	1337	1337	0
402	20240910	130400	37510807	1337	1337	1337	1337	0
403	20240910	130300	37510807	1337	1337	1337	1337	0
404	20240910	130200	37510807	1337	1337	1337	1337	0
405	20240910	130100	37510807	1337	1337	1337	1337	0
406	20240910	130000	37510807	1337	1337	1337	1337	0
407	20240910	125900	37510807	1337	1337	1337	1337	0
408	20240910	125800	37510807	1337	1337	1337	1337	0
409	20240910	125700	37510807	1337	1335	1337	1333	1628
410	20240910	125600	35340131	1335	1335	1335	1335	0
411	20240910	125500	35340131	1335	1337	1337	1335	120
412	20240910	125400	35179911	1337	1337	1337	1337	20
413	20240910	125300	35153171	1342	1342	1342	1342	0
414	20240910	125200	35153171	1342	1342	1342	1342	0
415	20240910	125100	35153171	1342	1342	1342	1342	0
416	20240910	125000	35153171	1342	1342	1342	1342	0
417	20240910	124900	35153171	1342	1342	1342	1342	0
418	20240910	124800	35153171	1342	1342	1342	1342	0
419	20240910	124700	35153171	1342	1342	1342	1342	0
420	20240910	124600	35153171	1342	1342	1342	1342	0
421	20240910	124500	35153171	1342	1342	1342	1342	0
422	20240910	124400	35153171	1342	1342	1342	1342	0
423	20240910	124300	35153171	1342	1342	1342	1342	74
424	20240910	124200	35053863	1338	1338	1338	1338	0
425	20240910	124100	35053863	1338	1338	1338	1338	0
426	20240910	124000	35053863	1338	1338	1338	1338	0
427	20240910	123900	35053863	1338	1338	1338	1338	0
428	20240910	123800	35053863	1338	1338	1338	1338	0
429	20240910	123700	35053863	1338	1338	1338	1338	0
430	20240910	123600	35053863	1338	1338	1338	1338	0
431	20240910	123500	35053863	1338	1338	1338	1338	0
432	20240910	123400	35053863	1338	1338	1338	1338	0
433	20240910	123300	35053863	1338	1338	1338	1338	1028
434	20240910	123200	33678399	1338	1338	1338	1338	0
435	20240910	123100	33678399	1338	1340	1340	1338	1000
436	20240910	123000	32340336	1339	1339	1339	1339	0
437	20240910	122900	32340336	1339	1339	1339	1339	0
438	20240910	122800	32340336	1339	1339	1339	1339	3000
439	20240910	122700	28323336	1339	1339	1339	1339	0
440	20240910	122600	28323336	1339	1339	1339	1339	0
441	20240910	122500	28323336	1339	1339	1339	1339	0
442	20240910	122400	28323336	1339	1339	1339	1339	0
443	20240910	122300	28323336	1339	1339	1339	1339	0
444	20240910	122200	28323336	1339	1339	1339	1339	0
445	20240910	122100	28323336	1339	1339	1339	1339	0
446	20240910	122000	28323336	1339	1339	1339	1339	0
447	20240910	121900	28323336	1339	1339	1339	1339	0
448	20240910	121800	28323336	1339	1339	1339	1339	2
449	20240910	121700	28320658	1340	1340	1340	1340	0
450	20240910	121600	28320658	1340	1340	1340	1340	0
451	20240910	121500	28320658	1340	1340	1340	1340	0
452	20240910	121400	28320658	1340	1340	1340	1340	0
453	20240910	121300	28320658	1340	1340	1340	1340	1510
454	20240910	121200	26297258	1344	1344	1344	1344	0
455	20240910	121100	26297258	1344	1344	1344	1344	0
456	20240910	121000	26297258	1344	1344	1344	1344	0
457	20240910	120900	26297258	1344	1344	1344	1344	0
458	20240910	120800	26297258	1344	1344	1344	1344	0
459	20240910	120700	26297258	1344	1344	1344	1344	0
460	20240910	120600	26297258	1344	1344	1344	1344	0
461	20240910	120500	26297258	1344	1344	1344	1344	0
462	20240910	120400	26297258	1344	1344	1344	1344	0
463	20240910	120300	26297258	1344	1344	1344	1344	0
464	20240910	120200	26297258	1344	1344	1344	1344	0
465	20240910	120100	26297258	1344	1344	1344	1344	0
466	20240910	120000	26297258	1344	1344	1344	1344	0
467	20240910	115900	26297258	1344	1344	1344	1344	0
468	20240910	115800	26297258	1344	1344	1344	1344	0
469	20240910	115700	26297258	1344	1344	1344	1344	0
470	20240910	115600	26297258	1344	1344	1344	1344	0
471	20240910	115500	26297258	1344	1344	1344	1344	0
472	20240910	115400	26297258	1344	1344	1344	1344	0
473	20240910	115300	26297258	1344	1342	1344	1342	3601
474	20240910	115200	21464711	1341	1341	1341	1341	0
475	20240910	115100	21464711	1341	1341	1341	1341	0
476	20240910	115000	21464711	1341	1341	1341	1341	0
477	20240910	114900	21464711	1341	1341	1341	1341	0
478	20240910	114800	21464711	1341	1341	1341	1341	0
479	20240910	114700	21464711	1341	1341	1341	1341	0
480	20240910	114600	21464711	1341	1341	1341	1341	0
481	20240910	114500	21464711	1341	1341	1341	1341	0
482	20240910	114400	21464711	1341	1341	1341	1341	0
483	20240910	114300	21464711	1341	1341	1341	1341	0
484	20240910	114200	21464711	1341	1341	1341	1341	0
485	20240910	114100	21464711	1341	1341	1341	1341	0
486	20240910	114000	21464711	1341	1341	1341	1341	0
487	20240910	113900	21464711	1341	1341	1341	1341	0
488	20240910	113800	21464711	1341	1341	1341	1341	0
489	20240910	113700	21464711	1341	1341	1341	1341	0
490	20240910	113600	21464711	1341	1341	1341	1341	0
491	20240910	113500	21464711	1341	1341	1341	1341	0
492	20240910	113400	21464711	1341	1341	1341	1341	0
493	20240910	113300	21464711	1341	1341	1341	1341	0
494	20240910	113200	21464711	1341	1341	1341	1341	0
495	20240910	113100	21464711	1341	1341	1341	1341	39
496	20240910	113000	21412412	1340	1340	1340	1340	0
497	20240910	112900	21412412	1340	1340	1340	1340	250
498	20240910	112800	21077412	1339	1339	1339	1339	0
499	20240910	112700	21077412	1339	1342	1342	1339	2669
500	20240910	112600	17495992	1343	1343	1343	1343	0
501	20240910	112500	17495992	1343	1343	1343	1343	0
502	20240910	112400	17495992	1343	1343	1343	1343	0
503	20240910	112300	17495992	1343	1343	1343	1343	0
504	20240910	112200	17495992	1343	1343	1343	1343	0
505	20240910	112100	17495992	1343	1343	1343	1343	0
506	20240910	112000	17495992	1343	1343	1343	1343	0
507	20240910	111900	17495992	1343	1343	1343	1343	0
508	20240910	111800	17495992	1343	1343	1343	1343	0
509	20240910	111700	17495992	1343	1343	1343	1343	0
510	20240910	111600	17495992	1343	1343	1343	1343	0
511	20240910	111500	17495992	1343	1343	1343	1343	0
512	20240910	111400	17495992	1343	1343	1343	1343	0
513	20240910	111300	17495992	1343	1343	1343	1343	0
514	20240910	111200	17495992	1343	1343	1343	1343	349
515	20240910	111100	17027285	1343	1343	1343	1343	0
516	20240910	111000	17027285	1343	1343	1343	1343	0
517	20240910	110900	17027285	1343	1343	1343	1343	0
518	20240910	110800	17027285	1343	1343	1343	1343	0
519	20240910	110700	17027285	1343	1343	1343	1343	912
520	20240910	110600	15802469	1343	1344	1344	1343	498
521	20240910	110500	15133158	1344	1344	1344	1344	0
522	20240910	110400	15133158	1344	1344	1344	1344	3
523	20240910	110300	15129126	1343	1343	1343	1343	0
524	20240910	110200	15129126	1343	1343	1343	1343	0
525	20240910	110100	15129126	1343	1343	1343	1343	0
526	20240910	110000	15129126	1343	1343	1343	1343	0
527	20240910	105900	15129126	1343	1343	1343	1343	0
528	20240910	105800	15129126	1343	1343	1343	1343	1500
529	20240910	105700	13114626	1342	1342	1342	1342	0
530	20240910	105600	13114626	1342	1342	1342	1342	4
531	20240910	105500	13109258	1342	1342	1342	1342	0
532	20240910	105400	13109258	1342	1342	1342	1342	36
533	20240910	105300	13060946	1342	1342	1342	1342	20
534	20240910	105200	13034106	1343	1343	1343	1343	0
535	20240910	105100	13034106	1343	1343	1343	1343	0
536	20240910	105000	13034106	1343	1343	1343	1343	0
537	20240910	104900	13034106	1343	1343	1343	1343	0
538	20240910	104800	13034106	1343	1343	1343	1343	51
539	20240910	104700	12965613	1344	1344	1344	1344	0
540	20240910	104600	12965613	1344	1344	1344	1344	0
541	20240910	104500	12965613	1344	1344	1344	1344	0
542	20240910	104400	12965613	1344	1344	1344	1344	0
543	20240910	104300	12965613	1344	1344	1344	1344	0
544	20240910	104200	12965613	1344	1344	1344	1344	0
545	20240910	104100	12965613	1344	1343	1344	1343	451
546	20240910	104000	12359693	1342	1342	1342	1342	0
547	20240910	103900	12359693	1342	1342	1342	1342	0
548	20240910	103800	12359693	1342	1342	1342	1342	0
549	20240910	103700	12359693	1342	1342	1342	1342	0
550	20240910	103600	12359693	1342	1342	1342	1342	0
551	20240910	103500	12359693	1342	1342	1342	1342	0
552	20240910	103400	12359693	1342	1342	1342	1342	0
553	20240910	103300	12359693	1342	1342	1342	1342	0
554	20240910	103200	12359693	1342	1342	1342	1342	0
555	20240910	103100	12359693	1342	1342	1342	1342	0
556	20240910	103000	12359693	1342	1342	1342	1342	0
557	20240910	102900	12359693	1342	1342	1342	1342	0
558	20240910	102800	12359693	1342	1342	1342	1342	0
559	20240910	102700	12359693	1342	1342	1342	1342	0
560	20240910	102600	12359693	1342	1342	1342	1342	0
561	20240910	102500	12359693	1342	1342	1342	1342	0
562	20240910	102400	12359693	1342	1342	1342	1342	0
563	20240910	102300	12359693	1342	1342	1342	1342	0
564	20240910	102200	12359693	1342	1342	1342	1342	0
565	20240910	102100	12359693	1342	1342	1342	1342	1753
566	20240910	102000	10007167	1342	1341	1342	1341	2
567	20240910	101900	10004484	1340	1340	1340	1340	0
568	20240910	101800	10004484	1340	1340	1340	1340	0
569	20240910	101700	10004484	1340	1340	1340	1340	2086
570	20240910	101600	7209244	1339	1339	1339	1339	1
571	20240910	101500	7207905	1340	1340	1340	1340	0
572	20240910	101400	7207905	1340	1340	1340	1340	0
573	20240910	101300	7207905	1340	1340	1340	1340	0
574	20240910	101200	7207905	1340	1340	1340	1340	0
575	20240910	101100	7207905	1340	1340	1340	1340	4
576	20240910	101000	7202545	1340	1340	1340	1340	0
577	20240910	100900	7202545	1340	1340	1340	1340	0
578	20240910	100800	7202545	1340	1340	1340	1340	0
579	20240910	100700	7202545	1340	1340	1340	1340	0
580	20240910	100600	7202545	1340	1340	1340	1340	0
581	20240910	100500	7202545	1340	1340	1340	1340	0
582	20240910	100400	7202545	1340	1340	1340	1340	0
583	20240910	100300	7202545	1340	1340	1340	1340	0
584	20240910	100200	7202545	1340	1340	1340	1340	15
585	20240910	100100	7182445	1340	1340	1340	1340	0
586	20240910	100000	7182445	1340	1340	1340	1340	0
587	20240910	095900	7182445	1340	1340	1340	1340	0
588	20240910	095800	7182445	1340	1340	1340	1340	0
589	20240910	095700	7182445	1340	1340	1340	1340	0
590	20240910	095600	7182445	1340	1340	1340	1340	0
591	20240910	095500	7182445	1340	1340	1340	1340	0
592	20240910	095400	7182445	1340	1340	1340	1340	0
593	20240910	095300	7182445	1340	1340	1340	1340	0
594	20240910	095200	7182445	1340	1340	1340	1340	0
595	20240910	095100	7182445	1340	1340	1340	1340	310
596	20240910	095000	6767045	1340	1340	1340	1340	0
597	20240910	094900	6767045	1340	1340	1340	1340	0
598	20240910	094800	6767045	1340	1340	1340	1340	0
599	20240910	094700	6767045	1340	1340	1340	1340	0
600	20240910	094600	6767045	1340	1340	1340	1340	0
601	20240910	094500	6767045	1340	1340	1340	1340	0
602	20240910	094400	6767045	1340	1340	1340	1340	0
603	20240910	094300	6767045	1340	1340	1340	1340	0
604	20240910	094200	6767045	1340	1340	1340	1340	0
605	20240910	094100	6767045	1340	1340	1340	1340	0
606	20240910	094000	6767045	1340	1340	1340	1340	10
607	20240910	093900	6753645	1340	1340	1340	1340	0
608	20240910	093800	6753645	1340	1340	1340	1340	0
609	20240910	093700	6753645	1340	1340	1340	1340	0
610	20240910	093600	6753645	1340	1340	1340	1339	20
611	20240910	093500	6726853	1340	1340	1340	1340	0
612	20240910	093400	6726853	1340	1340	1340	1340	0
613	20240910	093300	6726853	1340	1340	1340	1340	5
614	20240910	093200	6720153	1340	1340	1340	1340	0
615	20240910	093100	6720153	1340	1340	1340	1340	0
616	20240910	093000	6720153	1340	1340	1340	1340	0
617	20240910	092900	6720153	1340	1340	1340	1340	0
618	20240910	092800	6720153	1340	1342	1342	1340	1659
619	20240910	092700	4495401	1345	1345	1345	1345	0
620	20240910	092600	4495401	1345	1345	1345	1345	0
621	20240910	092500	4495401	1345	1345	1345	1345	0
622	20240910	092400	4495401	1345	1345	1345	1345	0
623	20240910	092300	4495401	1345	1345	1345	1345	0
624	20240910	092200	4495401	1345	1345	1345	1345	0
625	20240910	092100	4495401	1345	1345	1345	1345	0
626	20240910	092000	4495401	1345	1345	1345	1345	0
627	20240910	091900	4495401	1345	1345	1345	1345	0
628	20240910	091800	4495401	1345	1345	1345	1345	0
629	20240910	091700	4495401	1345	1345	1345	1345	200
630	20240910	091600	4226401	1341	1341	1341	1341	0
631	20240910	091500	4226401	1341	1341	1341	1341	0
632	20240910	091400	4226401	1341	1341	1341	1341	0
633	20240910	091300	4226401	1341	1342	1342	1341	38
634	20240910	091200	4175423	1346	1346	1346	1346	0
635	20240910	091100	4175423	1346	1346	1346	1346	0
636	20240910	091000	4175423	1346	1346	1346	1346	0
637	20240910	090900	4175423	1346	1346	1346	1346	25
638	20240910	090800	4141773	1342	1342	1342	1342	0
639	20240910	090700	4141773	1342	1342	1342	1342	1000
640	20240910	090600	2799773	1336	1336	1336	1336	0
641	20240910	090500	2799773	1336	1336	1336	1336	862
642	20240910	090400	1648141	1342	1342	1342	1342	0
643	20240910	090300	1648141	1342	1342	1342	1342	0
644	20240910	090200	1648141	1342	1342	1342	1342	0
645	20240910	090100	1648141	1342	1342	1342	1342	172
646	20240910	090000	1417317	1348	1356	1356	1348	1047