KissMeData/069540/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194400	210121848	1371	1371	1371	1371	1326
3	20240913	194300	210121848	1371	1371	1371	1371	0
4	20240913	194200	210121848	1371	1371	1371	1371	0
5	20240913	194100	210121848	1371	1371	1371	1371	0
6	20240913	194000	210121848	1371	1371	1371	1371	0
7	20240913	193900	210121848	1371	1371	1371	1371	0
8	20240913	193800	210121848	1371	1371	1371	1371	0
9	20240913	193700	210121848	1371	1371	1371	1371	0
10	20240913	193600	210121848	1371	1371	1371	1371	0
11	20240913	193500	210121848	1371	1371	1371	1371	0
12	20240913	193400	210121848	1371	1371	1371	1371	0
13	20240913	193300	210121848	1371	1371	1371	1371	0
14	20240913	193200	210121848	1371	1371	1371	1371	0
15	20240913	193100	210121848	1371	1371	1371	1371	0
16	20240913	193000	210121848	1371	1371	1371	1371	0
17	20240913	192900	210121848	1371	1371	1371	1371	0
18	20240913	192800	210121848	1371	1371	1371	1371	0
19	20240913	192700	210121848	1371	1371	1371	1371	0
20	20240913	192600	210121848	1371	1371	1371	1371	0
21	20240913	192500	210121848	1371	1371	1371	1371	0
22	20240913	192400	210121848	1371	1371	1371	1371	0
23	20240913	192300	210121848	1371	1371	1371	1371	0
24	20240913	192200	210121848	1371	1371	1371	1371	0
25	20240913	192100	210121848	1371	1371	1371	1371	0
26	20240913	192000	210121848	1371	1371	1371	1371	0
27	20240913	191900	210121848	1371	1371	1371	1371	0
28	20240913	191800	210121848	1371	1371	1371	1371	0
29	20240913	191700	210121848	1371	1371	1371	1371	0
30	20240913	191600	210121848	1371	1371	1371	1371	0
31	20240913	191500	210121848	1371	1371	1371	1371	0
32	20240913	191400	210121848	1371	1371	1371	1371	1326
33	20240913	191300	210121848	1371	1371	1371	1371	0
34	20240913	191200	210121848	1371	1371	1371	1371	0
35	20240913	191100	210121848	1371	1371	1371	1371	0
36	20240913	191000	210121848	1371	1371	1371	1371	0
37	20240913	190900	210121848	1371	1371	1371	1371	0
38	20240913	190800	210121848	1371	1371	1371	1371	0
39	20240913	190700	210121848	1371	1371	1371	1371	0
40	20240913	190600	210121848	1371	1371	1371	1371	0
41	20240913	190500	210121848	1371	1371	1371	1371	0
42	20240913	190400	210121848	1371	1371	1371	1371	0
43	20240913	190300	210121848	1371	1371	1371	1371	0
44	20240913	190200	210121848	1371	1371	1371	1371	0
45	20240913	190100	210121848	1371	1371	1371	1371	0
46	20240913	190000	210121848	1371	1371	1371	1371	0
47	20240913	185900	210121848	1371	1371	1371	1371	0
48	20240913	185800	210121848	1371	1371	1371	1371	0
49	20240913	185700	210121848	1371	1371	1371	1371	0
50	20240913	185600	210121848	1371	1371	1371	1371	0
51	20240913	185500	210121848	1371	1371	1371	1371	0
52	20240913	185400	210121848	1371	1371	1371	1371	0
53	20240913	185300	210121848	1371	1371	1371	1371	0
54	20240913	185200	210121848	1371	1371	1371	1371	0
55	20240913	185100	210121848	1371	1371	1371	1371	0
56	20240913	185000	210121848	1371	1371	1371	1371	0
57	20240913	184900	210121848	1371	1371	1371	1371	0
58	20240913	184800	210121848	1371	1371	1371	1371	0
59	20240913	184700	210121848	1371	1371	1371	1371	0
60	20240913	184600	210121848	1371	1371	1371	1371	0
61	20240913	184500	210121848	1371	1371	1371	1371	0
62	20240913	184400	210121848	1371	1371	1371	1371	1326
63	20240913	184300	210121848	1371	1371	1371	1371	0
64	20240913	184200	210121848	1371	1371	1371	1371	0
65	20240913	184100	210121848	1371	1371	1371	1371	0
66	20240913	184000	210121848	1371	1371	1371	1371	0
67	20240913	183900	210121848	1371	1371	1371	1371	0
68	20240913	183800	210121848	1371	1371	1371	1371	0
69	20240913	183700	210121848	1371	1371	1371	1371	0
70	20240913	183600	210121848	1371	1371	1371	1371	0
71	20240913	183500	210121848	1371	1371	1371	1371	0
72	20240913	183400	210121848	1371	1371	1371	1371	0
73	20240913	183300	210121848	1371	1371	1371	1371	0
74	20240913	183200	210121848	1371	1371	1371	1371	0
75	20240913	183100	210121848	1371	1371	1371	1371	0
76	20240913	183000	210121848	1371	1371	1371	1371	0
77	20240913	182900	210121848	1371	1371	1371	1371	0
78	20240913	182800	210121848	1371	1371	1371	1371	0
79	20240913	182700	210121848	1371	1371	1371	1371	0
80	20240913	182600	210121848	1371	1371	1371	1371	0
81	20240913	182500	210121848	1371	1371	1371	1371	0
82	20240913	182400	210121848	1371	1371	1371	1371	0
83	20240913	182300	210121848	1371	1371	1371	1371	0
84	20240913	182200	210121848	1371	1371	1371	1371	0
85	20240913	182100	210121848	1371	1371	1371	1371	0
86	20240913	182000	210121848	1371	1371	1371	1371	0
87	20240913	181900	210121848	1371	1371	1371	1371	0
88	20240913	181800	210121848	1371	1371	1371	1371	0
89	20240913	181700	210121848	1371	1371	1371	1371	0
90	20240913	181600	210121848	1371	1371	1371	1371	0
91	20240913	181500	210121848	1371	1371	1371	1371	0
92	20240913	181400	210121848	1371	1371	1371	1371	1326
93	20240913	181300	210121848	1371	1371	1371	1371	0
94	20240913	181200	210121848	1371	1371	1371	1371	0
95	20240913	181100	210121848	1371	1371	1371	1371	0
96	20240913	181000	210121848	1371	1371	1371	1371	0
97	20240913	180900	210121848	1371	1371	1371	1371	0
98	20240913	180800	210121848	1371	1371	1371	1371	0
99	20240913	180700	210121848	1371	1371	1371	1371	0
100	20240913	180600	210121848	1371	1371	1371	1371	0
101	20240913	180500	210121848	1371	1371	1371	1371	0
102	20240913	180400	210121848	1371	1371	1371	1371	0
103	20240913	180300	210121848	1371	1371	1371	1371	0
104	20240913	180200	210121848	1371	1371	1371	1371	0
105	20240913	180100	210121848	1371	1371	1371	1371	0
106	20240913	180000	210121848	1371	1371	1371	1371	0
107	20240913	175900	210121848	1371	1371	1371	1371	0
108	20240913	175800	210121848	1371	1371	1371	1371	0
109	20240913	175700	210121848	1371	1371	1371	1371	0
110	20240913	175600	210121848	1371	1371	1371	1371	0
111	20240913	175500	210121848	1371	1371	1371	1371	0
112	20240913	175400	210121848	1371	1371	1371	1371	0
113	20240913	175300	210121848	1371	1371	1371	1371	0
114	20240913	175200	210121848	1371	1371	1371	1371	0
115	20240913	175100	210121848	1371	1371	1371	1371	0
116	20240913	175000	210121848	1371	1371	1371	1371	0
117	20240913	174900	210121848	1371	1371	1371	1371	0
118	20240913	174800	210121848	1371	1371	1371	1371	0
119	20240913	174700	210121848	1371	1371	1371	1371	0
120	20240913	174600	210121848	1371	1371	1371	1371	0
121	20240913	174500	210121848	1371	1371	1371	1371	0
122	20240913	174400	210121848	1371	1371	1371	1371	1326
123	20240913	174300	210121848	1371	1371	1371	1371	0
124	20240913	174200	210121848	1371	1371	1371	1371	0
125	20240913	174100	210121848	1371	1371	1371	1371	0
126	20240913	174000	210121848	1371	1371	1371	1371	0
127	20240913	173900	210121848	1371	1371	1371	1371	0
128	20240913	173800	210121848	1371	1371	1371	1371	0
129	20240913	173700	210121848	1371	1371	1371	1371	0
130	20240913	173600	210121848	1371	1371	1371	1371	0
131	20240913	173500	210121848	1371	1371	1371	1371	0
132	20240913	173400	210121848	1371	1371	1371	1371	0
133	20240913	173300	210121848	1371	1371	1371	1371	0
134	20240913	173200	210121848	1371	1371	1371	1371	0
135	20240913	173100	210121848	1371	1371	1371	1371	0
136	20240913	173000	210121848	1371	1371	1371	1371	0
137	20240913	172900	210121848	1371	1371	1371	1371	0
138	20240913	172800	210121848	1371	1371	1371	1371	0
139	20240913	172700	210121848	1371	1371	1371	1371	0
140	20240913	172600	210121848	1371	1371	1371	1371	0
141	20240913	172500	210121848	1371	1371	1371	1371	0
142	20240913	172400	210121848	1371	1371	1371	1371	0
143	20240913	172300	210121848	1371	1371	1371	1371	0
144	20240913	172200	210121848	1371	1371	1371	1371	0
145	20240913	172100	210121848	1371	1371	1371	1371	0
146	20240913	172000	210121848	1371	1371	1371	1371	0
147	20240913	171900	210121848	1371	1371	1371	1371	0
148	20240913	171800	210121848	1371	1371	1371	1371	0
149	20240913	171700	210121848	1371	1371	1371	1371	0
150	20240913	171600	210121848	1371	1371	1371	1371	0
151	20240913	171500	210121848	1371	1371	1371	1371	0
152	20240913	171400	210121848	1371	1371	1371	1371	1326
153	20240913	171300	210121848	1371	1371	1371	1371	0
154	20240913	171200	210121848	1371	1371	1371	1371	0
155	20240913	171100	210121848	1371	1371	1371	1371	0
156	20240913	171000	210121848	1371	1371	1371	1371	0
157	20240913	170900	210121848	1371	1371	1371	1371	0
158	20240913	170800	210121848	1371	1371	1371	1371	0
159	20240913	170700	210121848	1371	1371	1371	1371	0
160	20240913	170600	210121848	1371	1371	1371	1371	0
161	20240913	170500	210121848	1371	1371	1371	1371	0
162	20240913	170400	210121848	1371	1371	1371	1371	0
163	20240913	170300	210121848	1371	1371	1371	1371	0
164	20240913	170200	210121848	1371	1371	1371	1371	0
165	20240913	170100	210121848	1371	1371	1371	1371	0
166	20240913	170000	210121848	1371	1371	1371	1371	0
167	20240913	165900	210121848	1371	1371	1371	1371	0
168	20240913	165800	210121848	1371	1371	1371	1371	0
169	20240913	165700	210121848	1371	1371	1371	1371	0
170	20240913	165600	210121848	1371	1371	1371	1371	0
171	20240913	165500	210121848	1371	1371	1371	1371	0
172	20240913	165400	210121848	1371	1371	1371	1371	0
173	20240913	165300	210121848	1371	1371	1371	1371	0
174	20240913	165200	210121848	1371	1371	1371	1371	0
175	20240913	165100	210121848	1371	1371	1371	1371	0
176	20240913	165000	210121848	1371	1371	1371	1371	0
177	20240913	164900	210121848	1371	1371	1371	1371	0
178	20240913	164800	210121848	1371	1371	1371	1371	0
179	20240913	164700	210121848	1371	1371	1371	1371	0
180	20240913	164600	210121848	1371	1371	1371	1371	0
181	20240913	164500	210121848	1371	1371	1371	1371	0
182	20240913	164400	210121848	1371	1371	1371	1371	1326
183	20240913	164300	210121848	1371	1371	1371	1371	0
184	20240913	164200	210121848	1371	1371	1371	1371	0
185	20240913	164100	210121848	1371	1371	1371	1371	0
186	20240913	164000	210121848	1371	1371	1371	1371	0
187	20240913	163900	210121848	1371	1371	1371	1371	0
188	20240913	163800	210121848	1371	1371	1371	1371	0
189	20240913	163700	210121848	1371	1371	1371	1371	0
190	20240913	163600	210121848	1371	1371	1371	1371	0
191	20240913	163500	210121848	1371	1371	1371	1371	0
192	20240913	163400	210121848	1371	1371	1371	1371	0
193	20240913	163300	210121848	1371	1371	1371	1371	0
194	20240913	163200	210121848	1371	1371	1371	1371	0
195	20240913	163100	210121848	1371	1371	1371	1371	0
196	20240913	163000	210121848	1371	1371	1371	1371	0
197	20240913	162900	210121848	1371	1371	1371	1371	0
198	20240913	162800	210121848	1371	1371	1371	1371	0
199	20240913	162700	210121848	1371	1371	1371	1371	0
200	20240913	162600	210121848	1371	1371	1371	1371	0
201	20240913	162500	210121848	1371	1371	1371	1371	0
202	20240913	162400	210121848	1371	1371	1371	1371	0
203	20240913	162300	210121848	1371	1371	1371	1371	0
204	20240913	162200	210121848	1371	1371	1371	1371	0
205	20240913	162100	210121848	1371	1371	1371	1371	0
206	20240913	162000	210121848	1371	1371	1371	1371	0
207	20240913	161900	210121848	1371	1371	1371	1371	0
208	20240913	161800	210121848	1371	1371	1371	1371	0
209	20240913	161700	210121848	1371	1371	1371	1371	0
210	20240913	161600	210121848	1371	1371	1371	1371	0
211	20240913	161500	210121848	1371	1371	1371	1371	0
212	20240913	161400	210121848	1371	1371	1371	1371	1326
213	20240913	161300	210121848	1371	1371	1371	1371	0
214	20240913	161200	210121848	1371	1371	1371	1371	0
215	20240913	161100	210121848	1371	1371	1371	1371	0
216	20240913	161000	210121848	1371	1371	1371	1371	0
217	20240913	160900	210121848	1371	1371	1371	1371	0
218	20240913	160800	210121848	1371	1371	1371	1371	0
219	20240913	160700	210121848	1371	1371	1371	1371	0
220	20240913	160600	210121848	1371	1371	1371	1371	0
221	20240913	160500	210121848	1371	1371	1371	1371	0
222	20240913	160400	210121848	1371	1371	1371	1371	0
223	20240913	160300	210121848	1371	1371	1371	1371	0
224	20240913	160200	210121848	1371	1371	1371	1371	0
225	20240913	160100	210121848	1371	1371	1371	1371	0
226	20240913	160000	210121848	1371	1371	1371	1371	0
227	20240913	155900	210121848	1371	1371	1371	1371	0
228	20240913	155800	210121848	1371	1371	1371	1371	0
229	20240913	155700	210121848	1371	1371	1371	1371	0
230	20240913	155600	210121848	1371	1371	1371	1371	0
231	20240913	155500	210121848	1371	1371	1371	1371	0
232	20240913	155400	210121848	1371	1371	1371	1371	0
233	20240913	155300	210121848	1371	1371	1371	1371	0
234	20240913	155200	210121848	1371	1371	1371	1371	0
235	20240913	155100	210121848	1371	1371	1371	1371	0
236	20240913	155000	210121848	1371	1371	1371	1371	0
237	20240913	154900	210121848	1371	1371	1371	1371	0
238	20240913	154800	210121848	1371	1371	1371	1371	0
239	20240913	154700	210121848	1371	1371	1371	1371	0
240	20240913	154600	210121848	1371	1371	1371	1371	0
241	20240913	154500	210121848	1371	1371	1371	1371	0
242	20240913	154400	210121848	1371	1371	1371	1371	1326
243	20240913	154300	210121848	1371	1371	1371	1371	0
244	20240913	154200	210121848	1371	1371	1371	1371	0
245	20240913	154100	210121848	1371	1371	1371	1371	0
246	20240913	154000	210121848	1371	1371	1371	1371	0
247	20240913	153900	210121848	1371	1371	1371	1371	0
248	20240913	153800	210121848	1371	1371	1371	1371	0
249	20240913	153700	210121848	1371	1371	1371	1371	0
250	20240913	153600	210121848	1371	1371	1371	1371	0
251	20240913	153500	210121848	1371	1371	1371	1371	0
252	20240913	153400	210121848	1371	1371	1371	1371	0
253	20240913	153300	210121848	1371	1371	1371	1371	0
254	20240913	153200	210121848	1371	1371	1371	1371	0
255	20240913	153100	210121848	1371	1371	1371	1371	0
256	20240913	153000	210121848	1371	1371	1371	1371	1326
257	20240913	152900	208303902	1371	1371	1371	1371	0
258	20240913	152800	208303902	1371	1371	1371	1371	0
259	20240913	152700	208303902	1371	1371	1371	1371	0
260	20240913	152600	208303902	1371	1371	1371	1371	0
261	20240913	152500	208303902	1371	1371	1371	1371	0
262	20240913	152400	208303902	1371	1371	1371	1371	0
263	20240913	152300	208303902	1371	1371	1371	1371	0
264	20240913	152200	208303902	1371	1371	1371	1371	0
265	20240913	152100	208303902	1371	1371	1371	1371	0
266	20240913	152000	208303902	1371	1371	1371	1371	0
267	20240913	151900	208303902	1371	1371	1371	1371	154
268	20240913	151800	208092768	1371	1371	1371	1371	127
269	20240913	151700	207918651	1371	1371	1371	1371	0
270	20240913	151600	207918651	1371	1371	1371	1371	0
271	20240913	151500	207918651	1371	1371	1371	1371	0
272	20240913	151400	207918651	1371	1364	1371	1364	146
273	20240913	151300	207719500	1356	1356	1356	1356	0
274	20240913	151200	207719500	1356	1356	1356	1356	145
275	20240913	151100	207522880	1371	1371	1371	1371	0
276	20240913	151000	207522880	1371	1358	1371	1356	372
277	20240913	150900	207017985	1375	1372	1375	1372	3730
278	20240913	150800	201900417	1372	1372	1375	1372	5903
279	20240913	150700	193799772	1372	1368	1372	1368	7776
280	20240913	150600	183148815	1366	1360	1366	1360	826
281	20240913	150500	182020619	1366	1366	1366	1366	3
282	20240913	150400	182016521	1366	1366	1366	1366	0
283	20240913	150300	182016521	1366	1366	1366	1366	1402
284	20240913	150200	180101389	1366	1366	1366	1366	1
285	20240913	150100	180100023	1356	1356	1356	1356	8528
286	20240913	150000	168536055	1356	1356	1356	1356	0
287	20240913	145900	168536055	1356	1356	1356	1356	17
288	20240913	145800	168513003	1367	1367	1367	1367	0
289	20240913	145700	168513003	1367	1367	1367	1367	1
290	20240913	145600	168511636	1356	1356	1356	1356	5
291	20240913	145500	168504856	1356	1358	1358	1356	1899
292	20240913	145400	165929729	1367	1367	1367	1367	0
293	20240913	145300	165929729	1367	1367	1367	1367	1
294	20240913	145200	165928362	1367	1367	1367	1367	0
295	20240913	145100	165928362	1367	1367	1367	1367	29
296	20240913	145000	165888719	1368	1358	1368	1358	863
297	20240913	144900	164708995	1368	1368	1368	1368	2
298	20240913	144800	164706259	1368	1368	1368	1368	0
299	20240913	144700	164706259	1368	1368	1368	1368	0
300	20240913	144600	164706259	1368	1368	1368	1368	0
301	20240913	144500	164706259	1368	1368	1368	1368	0
302	20240913	144400	164706259	1368	1367	1368	1367	3
303	20240913	144300	164702157	1368	1368	1368	1368	0
304	20240913	144200	164702157	1368	1368	1368	1368	0
305	20240913	144100	164702157	1368	1368	1368	1368	0
306	20240913	144000	164702157	1368	1368	1368	1368	0
307	20240913	143900	164702157	1368	1368	1368	1368	0
308	20240913	143800	164702157	1368	1368	1368	1368	0
309	20240913	143700	164702157	1368	1368	1368	1368	1
310	20240913	143600	164700789	1358	1358	1358	1358	0
311	20240913	143500	164700789	1358	1369	1369	1358	1668
312	20240913	143400	162433797	1369	1363	1369	1363	6070
313	20240913	143300	154132311	1367	1360	1368	1357	14795
314	20240913	143200	133952123	1360	1360	1360	1360	0
315	20240913	143100	133952123	1360	1360	1360	1360	0
316	20240913	143000	133952123	1360	1360	1360	1360	60
317	20240913	142900	133870523	1361	1357	1361	1357	673
318	20240913	142800	132957258	1361	1361	1361	1361	0
319	20240913	142700	132957258	1361	1361	1361	1361	0
320	20240913	142600	132957258	1361	1361	1361	1361	0
321	20240913	142500	132957258	1361	1355	1361	1355	14625
322	20240913	142400	113082628	1355	1355	1355	1355	0
323	20240913	142300	113082628	1355	1355	1355	1355	700
324	20240913	142200	112134128	1353	1353	1353	1353	0
325	20240913	142100	112134128	1353	1353	1353	1353	0
326	20240913	142000	112134128	1353	1353	1353	1353	0
327	20240913	141900	112134128	1353	1353	1353	1353	0
328	20240913	141800	112134128	1353	1353	1353	1353	0
329	20240913	141700	112134128	1353	1353	1353	1353	1101
330	20240913	141600	110644475	1356	1356	1356	1356	0
331	20240913	141500	110644475	1356	1356	1356	1356	0
332	20240913	141400	110644475	1356	1356	1356	1356	0
333	20240913	141300	110644475	1356	1356	1356	1356	0
334	20240913	141200	110644475	1356	1355	1356	1355	651
335	20240913	141100	109761769	1347	1347	1347	1347	101
336	20240913	141000	109625722	1346	1346	1346	1346	50
337	20240913	140900	109558422	1355	1355	1355	1355	1
338	20240913	140800	109557067	1350	1350	1350	1350	284
339	20240913	140700	109173667	1356	1356	1356	1356	0
340	20240913	140600	109173667	1356	1356	1356	1356	0
341	20240913	140500	109173667	1356	1356	1356	1356	1
342	20240913	140400	109172311	1350	1350	1350	1350	0
343	20240913	140300	109172311	1350	1350	1350	1350	0
344	20240913	140200	109172311	1350	1350	1350	1350	0
345	20240913	140100	109172311	1350	1350	1350	1350	0
346	20240913	140000	109172311	1350	1350	1350	1350	200
347	20240913	135900	108902311	1350	1350	1350	1350	0
348	20240913	135800	108902311	1350	1350	1350	1350	0
349	20240913	135700	108902311	1350	1350	1350	1350	0
350	20240913	135600	108902311	1350	1350	1350	1350	0
351	20240913	135500	108902311	1350	1350	1350	1350	0
352	20240913	135400	108902311	1350	1351	1351	1350	500
353	20240913	135300	108227063	1350	1350	1350	1350	0
354	20240913	135200	108227063	1350	1350	1350	1350	0
355	20240913	135100	108227063	1350	1350	1350	1350	0
356	20240913	135000	108227063	1350	1350	1350	1350	0
357	20240913	134900	108227063	1350	1350	1350	1350	0
358	20240913	134800	108227063	1350	1350	1350	1350	0
359	20240913	134700	108227063	1350	1350	1350	1350	0
360	20240913	134600	108227063	1350	1350	1350	1350	8
361	20240913	134500	108216263	1356	1356	1356	1356	0
362	20240913	134400	108216263	1356	1356	1356	1356	0
363	20240913	134300	108216263	1356	1356	1356	1356	0
364	20240913	134200	108216263	1356	1356	1356	1356	75
365	20240913	134100	108114563	1356	1353	1356	1353	13
366	20240913	134000	108096967	1350	1350	1350	1350	1758
367	20240913	133900	105723667	1350	1352	1352	1350	880
368	20240913	133800	104535389	1353	1353	1353	1353	0
369	20240913	133700	104535389	1353	1353	1353	1353	0
370	20240913	133600	104535389	1353	1353	1353	1353	0
371	20240913	133500	104535389	1353	1353	1353	1353	0
372	20240913	133400	104535389	1353	1352	1353	1352	106
373	20240913	133300	104392076	1352	1352	1352	1352	0
374	20240913	133200	104392076	1352	1352	1352	1352	0
375	20240913	133100	104392076	1352	1352	1352	1352	0
376	20240913	133000	104392076	1352	1352	1352	1352	0
377	20240913	132900	104392076	1352	1352	1352	1352	357
378	20240913	132800	103909412	1350	1350	1350	1350	0
379	20240913	132700	103909412	1350	1350	1350	1350	1102
380	20240913	132600	102421712	1350	1350	1350	1350	1000
381	20240913	132500	101071712	1350	1350	1350	1350	0
382	20240913	132400	101071712	1350	1350	1350	1350	0
383	20240913	132300	101071712	1350	1350	1350	1350	500
384	20240913	132200	100396712	1350	1350	1350	1350	700
385	20240913	132100	99451712	1350	1350	1350	1350	0
386	20240913	132000	99451712	1350	1350	1350	1350	0
387	20240913	131900	99451712	1350	1350	1350	1350	0
388	20240913	131800	99451712	1350	1350	1350	1350	33
389	20240913	131700	99407162	1350	1350	1350	1350	0
390	20240913	131600	99407162	1350	1350	1350	1350	0
391	20240913	131500	99407162	1350	1350	1350	1350	200
392	20240913	131400	99137162	1350	1350	1350	1350	0
393	20240913	131300	99137162	1350	1350	1350	1350	800
394	20240913	131200	98057162	1343	1343	1343	1343	1
395	20240913	131100	98055819	1350	1350	1350	1350	0
396	20240913	131000	98055819	1350	1350	1350	1350	0
397	20240913	130900	98055819	1350	1350	1350	1350	1
398	20240913	130800	98054469	1350	1350	1350	1350	0
399	20240913	130700	98054469	1350	1350	1350	1350	0
400	20240913	130600	98054469	1350	1350	1350	1350	0
401	20240913	130500	98054469	1350	1350	1350	1350	0
402	20240913	130400	98054469	1350	1350	1350	1350	0
403	20240913	130300	98054469	1350	1350	1350	1350	0
404	20240913	130200	98054469	1350	1350	1350	1350	0
405	20240913	130100	98054469	1350	1350	1350	1350	0
406	20240913	130000	98054469	1350	1350	1350	1350	800
407	20240913	125900	96974469	1350	1350	1350	1350	0
408	20240913	125800	96974469	1350	1350	1350	1350	0
409	20240913	125700	96974469	1350	1350	1350	1350	0
410	20240913	125600	96974469	1350	1350	1350	1350	0
411	20240913	125500	96974469	1350	1350	1350	1350	0
412	20240913	125400	96974469	1350	1350	1350	1350	0
413	20240913	125300	96974469	1350	1350	1350	1350	0
414	20240913	125200	96974469	1350	1350	1350	1350	0
415	20240913	125100	96974469	1350	1350	1350	1350	0
416	20240913	125000	96974469	1350	1350	1350	1350	0
417	20240913	124900	96974469	1350	1348	1350	1348	82
418	20240913	124800	96863917	1350	1350	1350	1350	0
419	20240913	124700	96863917	1350	1350	1350	1350	0
420	20240913	124600	96863917	1350	1350	1350	1350	0
421	20240913	124500	96863917	1350	1350	1350	1350	0
422	20240913	124400	96863917	1350	1350	1350	1350	0
423	20240913	124300	96863917	1350	1350	1350	1350	0
424	20240913	124200	96863917	1350	1350	1350	1350	0
425	20240913	124100	96863917	1350	1350	1350	1350	0
426	20240913	124000	96863917	1350	1350	1350	1350	1
427	20240913	123900	96862567	1356	1356	1356	1356	0
428	20240913	123800	96862567	1356	1356	1356	1356	0
429	20240913	123700	96862567	1356	1356	1356	1356	0
430	20240913	123600	96862567	1356	1356	1356	1356	0
431	20240913	123500	96862567	1356	1356	1356	1356	0
432	20240913	123400	96862567	1356	1356	1356	1356	0
433	20240913	123300	96862567	1356	1356	1356	1356	0
434	20240913	123200	96862567	1356	1356	1356	1356	0
435	20240913	123100	96862567	1356	1356	1356	1356	0
436	20240913	123000	96862567	1356	1356	1356	1356	0
437	20240913	122900	96862567	1356	1356	1356	1356	54
438	20240913	122800	96789343	1356	1356	1356	1356	111
439	20240913	122700	96638827	1356	1356	1356	1356	1
440	20240913	122600	96637471	1335	1335	1335	1335	0
441	20240913	122500	96637471	1335	1335	1335	1335	0
442	20240913	122400	96637471	1335	1335	1335	1335	0
443	20240913	122300	96637471	1335	1335	1335	1335	0
444	20240913	122200	96637471	1335	1335	1335	1335	0
445	20240913	122100	96637471	1335	1335	1335	1335	0
446	20240913	122000	96637471	1335	1335	1335	1335	0
447	20240913	121900	96637471	1335	1335	1335	1335	1
448	20240913	121800	96636136	1335	1335	1335	1335	0
449	20240913	121700	96636136	1335	1335	1335	1335	0
450	20240913	121600	96636136	1335	1335	1335	1335	0
451	20240913	121500	96636136	1335	1335	1335	1335	0
452	20240913	121400	96636136	1335	1335	1335	1335	1
453	20240913	121300	96634801	1344	1344	1344	1344	0
454	20240913	121200	96634801	1344	1344	1344	1344	1
455	20240913	121100	96633457	1344	1344	1344	1344	0
456	20240913	121000	96633457	1344	1344	1344	1344	0
457	20240913	120900	96633457	1344	1344	1344	1344	1
458	20240913	120800	96632113	1344	1344	1344	1344	0
459	20240913	120700	96632113	1344	1344	1344	1344	61
460	20240913	120600	96550129	1344	1344	1344	1344	752
461	20240913	120500	95539441	1344	1344	1344	1344	0
462	20240913	120400	95539441	1344	1344	1344	1344	1
463	20240913	120300	95538097	1344	1344	1344	1344	3
464	20240913	120200	95534065	1344	1344	1344	1344	1
465	20240913	120100	95532721	1335	1335	1335	1335	0
466	20240913	120000	95532721	1335	1335	1335	1335	0
467	20240913	115900	95532721	1335	1335	1335	1335	1572
468	20240913	115800	93434101	1335	1335	1335	1335	0
469	20240913	115700	93434101	1335	1337	1337	1335	1359
470	20240913	115600	91618585	1337	1344	1344	1337	16081
471	20240913	115500	70068223	1358	1358	1358	1358	0
472	20240913	115400	70068223	1358	1358	1358	1358	0
473	20240913	115300	70068223	1358	1358	1358	1358	0
474	20240913	115200	70068223	1358	1358	1358	1358	0
475	20240913	115100	70068223	1358	1358	1358	1358	0
476	20240913	115000	70068223	1358	1358	1358	1358	0
477	20240913	114900	70068223	1358	1358	1358	1358	0
478	20240913	114800	70068223	1358	1358	1358	1358	0
479	20240913	114700	70068223	1358	1358	1358	1358	1
480	20240913	114600	70066865	1358	1348	1358	1344	3733
481	20240913	114500	65042994	1348	1349	1349	1348	1099
482	20240913	114400	63561192	1358	1358	1358	1358	0
483	20240913	114300	63561192	1358	1358	1358	1358	0
484	20240913	114200	63561192	1358	1358	1358	1358	0
485	20240913	114100	63561192	1358	1349	1358	1348	1116
486	20240913	114000	62055707	1349	1349	1349	1349	1
487	20240913	113900	62054358	1359	1359	1359	1359	0
488	20240913	113800	62054358	1359	1358	1359	1358	388
489	20240913	113700	61527430	1349	1349	1349	1349	0
490	20240913	113600	61527430	1349	1350	1350	1349	896
491	20240913	113500	60317911	1359	1359	1359	1359	0
492	20240913	113400	60317911	1359	1359	1359	1359	0
493	20240913	113300	60317911	1359	1359	1359	1359	0
494	20240913	113200	60317911	1359	1359	1359	1359	0
495	20240913	113100	60317911	1359	1359	1359	1359	0
496	20240913	113000	60317911	1359	1359	1359	1359	0
497	20240913	112900	60317911	1359	1359	1359	1359	0
498	20240913	112800	60317911	1359	1359	1359	1359	0
499	20240913	112700	60317911	1359	1359	1359	1359	0
500	20240913	112600	60317911	1359	1359	1359	1359	1
501	20240913	112500	60316552	1349	1349	1349	1349	0
502	20240913	112400	60316552	1349	1349	1349	1349	0
503	20240913	112300	60316552	1349	1349	1349	1349	0
504	20240913	112200	60316552	1349	1349	1349	1349	0
505	20240913	112100	60316552	1349	1360	1360	1349	2
506	20240913	112000	60313843	1348	1348	1348	1348	0
507	20240913	111900	60313843	1348	1352	1352	1348	2000
508	20240913	111800	57616072	1360	1360	1360	1360	0
509	20240913	111700	57616072	1360	1360	1360	1360	0
510	20240913	111600	57616072	1360	1360	1360	1360	0
511	20240913	111500	57616072	1360	1360	1360	1360	1
512	20240913	111400	57614712	1352	1352	1352	1352	1
513	20240913	111300	57613360	1361	1361	1361	1361	0
514	20240913	111200	57613360	1361	1361	1361	1361	2000
515	20240913	111100	54891360	1361	1361	1361	1361	0
516	20240913	111000	54891360	1361	1361	1361	1361	0
517	20240913	110900	54891360	1361	1361	1361	1361	0
518	20240913	110800	54891360	1361	1361	1361	1361	0
519	20240913	110700	54891360	1361	1361	1361	1361	0
520	20240913	110600	54891360	1361	1361	1361	1361	0
521	20240913	110500	54891360	1361	1361	1361	1361	0
522	20240913	110400	54891360	1361	1361	1361	1361	1
523	20240913	110300	54889999	1359	1358	1359	1358	7933
524	20240913	110200	44115872	1350	1350	1350	1350	0
525	20240913	110100	44115872	1350	1350	1350	1350	0
526	20240913	110000	44115872	1350	1350	1350	1350	99
527	20240913	105900	43982222	1360	1360	1360	1360	1528
528	20240913	105800	41904142	1360	1360	1360	1360	72
529	20240913	105700	41806222	1360	1360	1360	1360	0
530	20240913	105600	41806222	1360	1360	1360	1360	0
531	20240913	105500	41806222	1360	1359	1360	1359	937
532	20240913	105400	40532000	1359	1359	1359	1359	1
533	20240913	105300	40530641	1350	1350	1350	1350	0
534	20240913	105200	40530641	1350	1350	1350	1350	99
535	20240913	105100	40396991	1360	1360	1360	1360	0
536	20240913	105000	40396991	1360	1360	1360	1360	0
537	20240913	104900	40396991	1360	1360	1360	1360	0
538	20240913	104800	40396991	1360	1360	1360	1360	0
539	20240913	104700	40396991	1360	1360	1360	1360	1
540	20240913	104600	40395631	1360	1360	1360	1359	1001
541	20240913	104500	39034281	1349	1349	1349	1349	1
542	20240913	104400	39032932	1360	1360	1360	1360	0
543	20240913	104300	39032932	1360	1360	1360	1360	0
544	20240913	104200	39032932	1360	1360	1360	1360	0
545	20240913	104100	39032932	1360	1360	1360	1360	3
546	20240913	104000	39028852	1349	1349	1349	1349	0
547	20240913	103900	39028852	1349	1351	1351	1349	2128
548	20240913	103800	36156777	1361	1356	1361	1356	536
549	20240913	103700	35429956	1356	1356	1356	1356	57
550	20240913	103600	35352664	1362	1362	1362	1362	0
551	20240913	103500	35352664	1362	1362	1362	1362	0
552	20240913	103400	35352664	1362	1361	1362	1361	502
553	20240913	103300	34669441	1361	1361	1361	1361	4
554	20240913	103200	34663997	1361	1356	1361	1356	130
555	20240913	103100	34487682	1356	1356	1356	1356	250
556	20240913	103000	34148682	1356	1356	1356	1356	0
557	20240913	102900	34148682	1356	1356	1356	1356	0
558	20240913	102800	34148682	1356	1356	1356	1356	0
559	20240913	102700	34148682	1356	1356	1356	1356	0
560	20240913	102600	34148682	1356	1356	1356	1356	0
561	20240913	102500	34148682	1356	1356	1356	1356	1
562	20240913	102400	34147326	1359	1359	1359	1359	0
563	20240913	102300	34147326	1359	1359	1359	1359	0
564	20240913	102200	34147326	1359	1359	1359	1359	1
565	20240913	102100	34145967	1350	1350	1350	1350	5
566	20240913	102000	34139217	1362	1362	1362	1362	0
567	20240913	101900	34139217	1362	1362	1362	1362	0
568	20240913	101800	34139217	1362	1362	1362	1360	53
569	20240913	101700	34067075	1362	1362	1362	1362	8
570	20240913	101600	34056179	1362	1362	1362	1362	0
571	20240913	101500	34056179	1362	1362	1362	1362	0
572	20240913	101400	34056179	1362	1362	1362	1362	0
573	20240913	101300	34056179	1362	1362	1362	1362	0
574	20240913	101200	34056179	1362	1362	1362	1362	0
575	20240913	101100	34056179	1362	1362	1362	1362	0
576	20240913	101000	34056179	1362	1362	1362	1362	0
577	20240913	100900	34056179	1362	1362	1362	1362	0
578	20240913	100800	34056179	1362	1362	1362	1362	0
579	20240913	100700	34056179	1362	1362	1362	1362	101
580	20240913	100600	33918617	1362	1362	1362	1362	0
581	20240913	100500	33918617	1362	1362	1362	1362	0
582	20240913	100400	33918617	1362	1362	1362	1362	1
583	20240913	100300	33917255	1363	1363	1363	1363	1
584	20240913	100200	33915892	1363	1350	1363	1350	2045
585	20240913	100100	31148499	1350	1350	1350	1350	1
586	20240913	100000	31147149	1350	1365	1365	1349	5098
587	20240913	095900	24249109	1365	1365	1365	1365	0
588	20240913	095800	24249109	1365	1365	1365	1365	0
589	20240913	095700	24249109	1365	1365	1365	1365	0
590	20240913	095600	24249109	1365	1365	1365	1365	1
591	20240913	095500	24247744	1365	1365	1365	1365	0
592	20240913	095400	24247744	1365	1365	1365	1365	0
593	20240913	095300	24247744	1365	1365	1365	1365	0
594	20240913	095200	24247744	1365	1365	1365	1365	1
595	20240913	095100	24246379	1356	1356	1356	1356	0
596	20240913	095000	24246379	1356	1356	1356	1356	0
597	20240913	094900	24246379	1356	1356	1356	1356	1320
598	20240913	094800	22456459	1357	1357	1357	1357	1542
599	20240913	094700	20363965	1365	1365	1365	1365	0
600	20240913	094600	20363965	1365	1365	1365	1365	0
601	20240913	094500	20363965	1365	1365	1365	1365	0
602	20240913	094400	20363965	1365	1365	1365	1365	0
603	20240913	094300	20363965	1365	1365	1365	1365	0
604	20240913	094200	20363965	1365	1365	1365	1365	0
605	20240913	094100	20363965	1365	1365	1365	1365	14
606	20240913	094000	20344855	1365	1365	1365	1365	27
607	20240913	093900	20308000	1365	1365	1365	1365	6
608	20240913	093800	20299810	1365	1365	1365	1365	9
609	20240913	093700	20287525	1366	1366	1366	1366	0
610	20240913	093600	20287525	1366	1366	1366	1366	1
611	20240913	093500	20286159	1365	1365	1365	1365	779
612	20240913	093400	19222824	1366	1365	1366	1365	11
613	20240913	093300	19207808	1365	1365	1365	1365	149
614	20240913	093200	19004423	1365	1362	1365	1362	55
615	20240913	093100	18929510	1364	1362	1364	1362	702
616	20240913	093000	17973384	1366	1366	1367	1366	696
617	20240913	092900	17021989	1368	1368	1368	1368	0
618	20240913	092800	17021989	1368	1359	1368	1359	836
619	20240913	092700	15885706	1359	1359	1359	1359	1
620	20240913	092600	15884347	1352	1352	1352	1352	200
621	20240913	092500	15613947	1359	1359	1359	1359	0
622	20240913	092400	15613947	1359	1359	1359	1359	101
623	20240913	092300	15476688	1359	1358	1359	1358	692
624	20240913	092200	14536278	1358	1358	1358	1358	301
625	20240913	092100	14127520	1359	1359	1359	1359	0
626	20240913	092000	14127520	1359	1351	1360	1350	2102
627	20240913	091900	11288117	1351	1354	1354	1351	2446
628	20240913	091800	7977877	1363	1354	1363	1354	102
629	20240913	091700	7838860	1363	1360	1363	1360	56
630	20240913	091600	7762682	1363	1363	1363	1363	1
631	20240913	091500	7761319	1350	1350	1363	1350	502
632	20240913	091400	7083593	1349	1349	1349	1349	0
633	20240913	091300	7083593	1349	1349	1349	1349	0
634	20240913	091200	7083593	1349	1353	1354	1349	1772
635	20240913	091100	4689926	1354	1355	1355	1354	2
636	20240913	091000	4687217	1356	1357	1357	1356	2
637	20240913	090900	4684504	1349	1349	1349	1349	0
638	20240913	090800	4684504	1349	1349	1349	1349	1000
639	20240913	090700	3335504	1349	1349	1349	1349	100
640	20240913	090600	3200604	1375	1375	1375	1375	1000
641	20240913	090500	1825604	1375	1375	1375	1375	21
642	20240913	090400	1796729	1375	1375	1375	1375	1
643	20240913	090300	1795354	1349	1349	1349	1349	0
644	20240913	090200	1795354	1349	1349	1349	1349	0
645	20240913	090100	1795354	1349	1349	1349	1349	0
646	20240913	090000	1795354	1349	1357	1357	1349	1326