KissMeData/083470/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	195600	82682948	1371	1371	1371	1371	1246
3	20240926	195500	82682948	1371	1371	1371	1371	0
4	20240926	195400	82682948	1371	1371	1371	1371	0
5	20240926	195300	82682948	1371	1371	1371	1371	0
6	20240926	195200	82682948	1371	1371	1371	1371	0
7	20240926	195100	82682948	1371	1371	1371	1371	0
8	20240926	195000	82682948	1371	1371	1371	1371	0
9	20240926	194900	82682948	1371	1371	1371	1371	0
10	20240926	194800	82682948	1371	1371	1371	1371	0
11	20240926	194700	82682948	1371	1371	1371	1371	0
12	20240926	194600	82682948	1371	1371	1371	1371	0
13	20240926	194500	82682948	1371	1371	1371	1371	0
14	20240926	194400	82682948	1371	1371	1371	1371	0
15	20240926	194300	82682948	1371	1371	1371	1371	0
16	20240926	194200	82682948	1371	1371	1371	1371	0
17	20240926	194100	82682948	1371	1371	1371	1371	0
18	20240926	194000	82682948	1371	1371	1371	1371	0
19	20240926	193900	82682948	1371	1371	1371	1371	0
20	20240926	193800	82682948	1371	1371	1371	1371	0
21	20240926	193700	82682948	1371	1371	1371	1371	0
22	20240926	193600	82682948	1371	1371	1371	1371	0
23	20240926	193500	82682948	1371	1371	1371	1371	0
24	20240926	193400	82682948	1371	1371	1371	1371	0
25	20240926	193300	82682948	1371	1371	1371	1371	0
26	20240926	193200	82682948	1371	1371	1371	1371	0
27	20240926	193100	82682948	1371	1371	1371	1371	0
28	20240926	193000	82682948	1371	1371	1371	1371	0
29	20240926	192900	82682948	1371	1371	1371	1371	0
30	20240926	192800	82682948	1371	1371	1371	1371	0
31	20240926	192700	82682948	1371	1371	1371	1371	0
32	20240926	192600	82682948	1371	1371	1371	1371	1246
33	20240926	192500	82682948	1371	1371	1371	1371	0
34	20240926	192400	82682948	1371	1371	1371	1371	0
35	20240926	192300	82682948	1371	1371	1371	1371	0
36	20240926	192200	82682948	1371	1371	1371	1371	0
37	20240926	192100	82682948	1371	1371	1371	1371	0
38	20240926	192000	82682948	1371	1371	1371	1371	0
39	20240926	191900	82682948	1371	1371	1371	1371	0
40	20240926	191800	82682948	1371	1371	1371	1371	0
41	20240926	191700	82682948	1371	1371	1371	1371	0
42	20240926	191600	82682948	1371	1371	1371	1371	0
43	20240926	191500	82682948	1371	1371	1371	1371	0
44	20240926	191400	82682948	1371	1371	1371	1371	0
45	20240926	191300	82682948	1371	1371	1371	1371	0
46	20240926	191200	82682948	1371	1371	1371	1371	0
47	20240926	191100	82682948	1371	1371	1371	1371	0
48	20240926	191000	82682948	1371	1371	1371	1371	0
49	20240926	190900	82682948	1371	1371	1371	1371	0
50	20240926	190800	82682948	1371	1371	1371	1371	0
51	20240926	190700	82682948	1371	1371	1371	1371	0
52	20240926	190600	82682948	1371	1371	1371	1371	0
53	20240926	190500	82682948	1371	1371	1371	1371	0
54	20240926	190400	82682948	1371	1371	1371	1371	0
55	20240926	190300	82682948	1371	1371	1371	1371	0
56	20240926	190200	82682948	1371	1371	1371	1371	0
57	20240926	190100	82682948	1371	1371	1371	1371	0
58	20240926	190000	82682948	1371	1371	1371	1371	0
59	20240926	185900	82682948	1371	1371	1371	1371	0
60	20240926	185800	82682948	1371	1371	1371	1371	0
61	20240926	185700	82682948	1371	1371	1371	1371	0
62	20240926	185600	82682948	1371	1371	1371	1371	1246
63	20240926	185500	82682948	1371	1371	1371	1371	0
64	20240926	185400	82682948	1371	1371	1371	1371	0
65	20240926	185300	82682948	1371	1371	1371	1371	0
66	20240926	185200	82682948	1371	1371	1371	1371	0
67	20240926	185100	82682948	1371	1371	1371	1371	0
68	20240926	185000	82682948	1371	1371	1371	1371	0
69	20240926	184900	82682948	1371	1371	1371	1371	0
70	20240926	184800	82682948	1371	1371	1371	1371	0
71	20240926	184700	82682948	1371	1371	1371	1371	0
72	20240926	184600	82682948	1371	1371	1371	1371	0
73	20240926	184500	82682948	1371	1371	1371	1371	0
74	20240926	184400	82682948	1371	1371	1371	1371	0
75	20240926	184300	82682948	1371	1371	1371	1371	0
76	20240926	184200	82682948	1371	1371	1371	1371	0
77	20240926	184100	82682948	1371	1371	1371	1371	0
78	20240926	184000	82682948	1371	1371	1371	1371	0
79	20240926	183900	82682948	1371	1371	1371	1371	0
80	20240926	183800	82682948	1371	1371	1371	1371	0
81	20240926	183700	82682948	1371	1371	1371	1371	0
82	20240926	183600	82682948	1371	1371	1371	1371	0
83	20240926	183500	82682948	1371	1371	1371	1371	0
84	20240926	183400	82682948	1371	1371	1371	1371	0
85	20240926	183300	82682948	1371	1371	1371	1371	0
86	20240926	183200	82682948	1371	1371	1371	1371	0
87	20240926	183100	82682948	1371	1371	1371	1371	0
88	20240926	183000	82682948	1371	1371	1371	1371	0
89	20240926	182900	82682948	1371	1371	1371	1371	0
90	20240926	182800	82682948	1371	1371	1371	1371	0
91	20240926	182700	82682948	1371	1371	1371	1371	0
92	20240926	182600	82682948	1371	1371	1371	1371	1246
93	20240926	182500	82682948	1371	1371	1371	1371	0
94	20240926	182400	82682948	1371	1371	1371	1371	0
95	20240926	182300	82682948	1371	1371	1371	1371	0
96	20240926	182200	82682948	1371	1371	1371	1371	0
97	20240926	182100	82682948	1371	1371	1371	1371	0
98	20240926	182000	82682948	1371	1371	1371	1371	0
99	20240926	181900	82682948	1371	1371	1371	1371	0
100	20240926	181800	82682948	1371	1371	1371	1371	0
101	20240926	181700	82682948	1371	1371	1371	1371	0
102	20240926	181600	82682948	1371	1371	1371	1371	0
103	20240926	181500	82682948	1371	1371	1371	1371	0
104	20240926	181400	82682948	1371	1371	1371	1371	0
105	20240926	181300	82682948	1371	1371	1371	1371	0
106	20240926	181200	82682948	1371	1371	1371	1371	0
107	20240926	181100	82682948	1371	1371	1371	1371	0
108	20240926	181000	82682948	1371	1371	1371	1371	0
109	20240926	180900	82682948	1371	1371	1371	1371	0
110	20240926	180800	82682948	1371	1371	1371	1371	0
111	20240926	180700	82682948	1371	1371	1371	1371	0
112	20240926	180600	82682948	1371	1371	1371	1371	0
113	20240926	180500	82682948	1371	1371	1371	1371	0
114	20240926	180400	82682948	1371	1371	1371	1371	0
115	20240926	180300	82682948	1371	1371	1371	1371	0
116	20240926	180200	82682948	1371	1371	1371	1371	0
117	20240926	180100	82682948	1371	1371	1371	1371	0
118	20240926	180000	82682948	1371	1371	1371	1371	0
119	20240926	175900	82682948	1371	1371	1371	1371	0
120	20240926	175800	82682948	1371	1371	1371	1371	0
121	20240926	175700	82682948	1371	1371	1371	1371	0
122	20240926	175600	82682948	1371	1371	1371	1371	1246
123	20240926	175500	82682948	1371	1371	1371	1371	0
124	20240926	175400	82682948	1371	1371	1371	1371	0
125	20240926	175300	82682948	1371	1371	1371	1371	0
126	20240926	175200	82682948	1371	1371	1371	1371	0
127	20240926	175100	82682948	1371	1371	1371	1371	0
128	20240926	175000	82682948	1371	1371	1371	1371	0
129	20240926	174900	82682948	1371	1371	1371	1371	0
130	20240926	174800	82682948	1371	1371	1371	1371	0
131	20240926	174700	82682948	1371	1371	1371	1371	0
132	20240926	174600	82682948	1371	1371	1371	1371	0
133	20240926	174500	82682948	1371	1371	1371	1371	0
134	20240926	174400	82682948	1371	1371	1371	1371	0
135	20240926	174300	82682948	1371	1371	1371	1371	0
136	20240926	174200	82682948	1371	1371	1371	1371	0
137	20240926	174100	82682948	1371	1371	1371	1371	0
138	20240926	174000	82682948	1371	1371	1371	1371	0
139	20240926	173900	82682948	1371	1371	1371	1371	0
140	20240926	173800	82682948	1371	1371	1371	1371	0
141	20240926	173700	82682948	1371	1371	1371	1371	0
142	20240926	173600	82682948	1371	1371	1371	1371	0
143	20240926	173500	82682948	1371	1371	1371	1371	0
144	20240926	173400	82682948	1371	1371	1371	1371	0
145	20240926	173300	82682948	1371	1371	1371	1371	0
146	20240926	173200	82682948	1371	1371	1371	1371	0
147	20240926	173100	82682948	1371	1371	1371	1371	0
148	20240926	173000	82682948	1371	1371	1371	1371	0
149	20240926	172900	82682948	1371	1371	1371	1371	0
150	20240926	172800	82682948	1371	1371	1371	1371	0
151	20240926	172700	82682948	1371	1371	1371	1371	0
152	20240926	172600	82682948	1371	1371	1371	1371	1246
153	20240926	172500	82682948	1371	1371	1371	1371	0
154	20240926	172400	82682948	1371	1371	1371	1371	0
155	20240926	172300	82682948	1371	1371	1371	1371	0
156	20240926	172200	82682948	1371	1371	1371	1371	0
157	20240926	172100	82682948	1371	1371	1371	1371	0
158	20240926	172000	82682948	1371	1371	1371	1371	0
159	20240926	171900	82682948	1371	1371	1371	1371	0
160	20240926	171800	82682948	1371	1371	1371	1371	0
161	20240926	171700	82682948	1371	1371	1371	1371	0
162	20240926	171600	82682948	1371	1371	1371	1371	0
163	20240926	171500	82682948	1371	1371	1371	1371	0
164	20240926	171400	82682948	1371	1371	1371	1371	0
165	20240926	171300	82682948	1371	1371	1371	1371	0
166	20240926	171200	82682948	1371	1371	1371	1371	0
167	20240926	171100	82682948	1371	1371	1371	1371	0
168	20240926	171000	82682948	1371	1371	1371	1371	0
169	20240926	170900	82682948	1371	1371	1371	1371	0
170	20240926	170800	82682948	1371	1371	1371	1371	0
171	20240926	170700	82682948	1371	1371	1371	1371	0
172	20240926	170600	82682948	1371	1371	1371	1371	0
173	20240926	170500	82682948	1371	1371	1371	1371	0
174	20240926	170400	82682948	1371	1371	1371	1371	0
175	20240926	170300	82682948	1371	1371	1371	1371	0
176	20240926	170200	82682948	1371	1371	1371	1371	0
177	20240926	170100	82682948	1371	1371	1371	1371	0
178	20240926	170000	82682948	1371	1371	1371	1371	0
179	20240926	165900	82682948	1371	1371	1371	1371	0
180	20240926	165800	82682948	1371	1371	1371	1371	0
181	20240926	165700	82682948	1371	1371	1371	1371	0
182	20240926	165600	82682948	1371	1371	1371	1371	1246
183	20240926	165500	82682948	1371	1371	1371	1371	0
184	20240926	165400	82682948	1371	1371	1371	1371	0
185	20240926	165300	82682948	1371	1371	1371	1371	0
186	20240926	165200	82682948	1371	1371	1371	1371	0
187	20240926	165100	82682948	1371	1371	1371	1371	0
188	20240926	165000	82682948	1371	1371	1371	1371	0
189	20240926	164900	82682948	1371	1371	1371	1371	0
190	20240926	164800	82682948	1371	1371	1371	1371	0
191	20240926	164700	82682948	1371	1371	1371	1371	0
192	20240926	164600	82682948	1371	1371	1371	1371	0
193	20240926	164500	82682948	1371	1371	1371	1371	0
194	20240926	164400	82682948	1371	1371	1371	1371	0
195	20240926	164300	82682948	1371	1371	1371	1371	0
196	20240926	164200	82682948	1371	1371	1371	1371	0
197	20240926	164100	82682948	1371	1371	1371	1371	0
198	20240926	164000	82682948	1371	1371	1371	1371	0
199	20240926	163900	82682948	1371	1371	1371	1371	0
200	20240926	163800	82682948	1371	1371	1371	1371	0
201	20240926	163700	82682948	1371	1371	1371	1371	0
202	20240926	163600	82682948	1371	1371	1371	1371	0
203	20240926	163500	82682948	1371	1371	1371	1371	0
204	20240926	163400	82682948	1371	1371	1371	1371	0
205	20240926	163300	82682948	1371	1371	1371	1371	0
206	20240926	163200	82682948	1371	1371	1371	1371	0
207	20240926	163100	82682948	1371	1371	1371	1371	0
208	20240926	163000	82682948	1371	1371	1371	1371	0
209	20240926	162900	82682948	1371	1371	1371	1371	0
210	20240926	162800	82682948	1371	1371	1371	1371	0
211	20240926	162700	82682948	1371	1371	1371	1371	0
212	20240926	162600	82682948	1371	1371	1371	1371	1246
213	20240926	162500	82682948	1371	1371	1371	1371	0
214	20240926	162400	82682948	1371	1371	1371	1371	0
215	20240926	162300	82682948	1371	1371	1371	1371	0
216	20240926	162200	82682948	1371	1371	1371	1371	0
217	20240926	162100	82682948	1371	1371	1371	1371	0
218	20240926	162000	82682948	1371	1371	1371	1371	0
219	20240926	161900	82682948	1371	1371	1371	1371	0
220	20240926	161800	82682948	1371	1371	1371	1371	0
221	20240926	161700	82682948	1371	1371	1371	1371	0
222	20240926	161600	82682948	1371	1371	1371	1371	0
223	20240926	161500	82682948	1371	1371	1371	1371	0
224	20240926	161400	82682948	1371	1371	1371	1371	0
225	20240926	161300	82682948	1371	1371	1371	1371	0
226	20240926	161200	82682948	1371	1371	1371	1371	0
227	20240926	161100	82682948	1371	1371	1371	1371	0
228	20240926	161000	82682948	1371	1371	1371	1371	0
229	20240926	160900	82682948	1371	1371	1371	1371	0
230	20240926	160800	82682948	1371	1371	1371	1371	0
231	20240926	160700	82682948	1371	1371	1371	1371	0
232	20240926	160600	82682948	1371	1371	1371	1371	0
233	20240926	160500	82682948	1371	1371	1371	1371	0
234	20240926	160400	82682948	1371	1371	1371	1371	0
235	20240926	160300	82682948	1371	1371	1371	1371	0
236	20240926	160200	82682948	1371	1371	1371	1371	0
237	20240926	160100	82682948	1371	1371	1371	1371	0
238	20240926	160000	82682948	1371	1371	1371	1371	0
239	20240926	155900	82682948	1371	1371	1371	1371	0
240	20240926	155800	82682948	1371	1371	1371	1371	0
241	20240926	155700	82682948	1371	1371	1371	1371	0
242	20240926	155600	82682948	1371	1371	1371	1371	1246
243	20240926	155500	82682948	1371	1371	1371	1371	0
244	20240926	155400	82682948	1371	1371	1371	1371	0
245	20240926	155300	82682948	1371	1371	1371	1371	0
246	20240926	155200	82682948	1371	1371	1371	1371	0
247	20240926	155100	82682948	1371	1371	1371	1371	0
248	20240926	155000	82682948	1371	1371	1371	1371	0
249	20240926	154900	82682948	1371	1371	1371	1371	0
250	20240926	154800	82682948	1371	1371	1371	1371	0
251	20240926	154700	82682948	1371	1371	1371	1371	0
252	20240926	154600	82682948	1371	1371	1371	1371	0
253	20240926	154500	82682948	1371	1371	1371	1371	0
254	20240926	154400	82682948	1371	1371	1371	1371	0
255	20240926	154300	82682948	1371	1371	1371	1371	0
256	20240926	154200	82682948	1371	1371	1371	1371	0
257	20240926	154100	82682948	1371	1371	1371	1371	0
258	20240926	154000	82682948	1371	1371	1371	1371	0
259	20240926	153900	82682948	1371	1371	1371	1371	0
260	20240926	153800	82682948	1371	1371	1371	1371	0
261	20240926	153700	82682948	1371	1371	1371	1371	0
262	20240926	153600	82682948	1371	1371	1371	1371	0
263	20240926	153500	82682948	1371	1371	1371	1371	0
264	20240926	153400	82682948	1371	1371	1371	1371	0
265	20240926	153300	82682948	1371	1371	1371	1371	0
266	20240926	153200	82682948	1371	1371	1371	1371	0
267	20240926	153100	82682948	1371	1371	1371	1371	0
268	20240926	153000	82682948	1371	1371	1371	1371	1246
269	20240926	152900	80974682	1371	1371	1371	1371	0
270	20240926	152800	80974682	1371	1371	1371	1371	0
271	20240926	152700	80974682	1371	1371	1371	1371	0
272	20240926	152600	80974682	1371	1371	1371	1371	0
273	20240926	152500	80974682	1371	1371	1371	1371	0
274	20240926	152400	80974682	1371	1371	1371	1371	0
275	20240926	152300	80974682	1371	1371	1371	1371	0
276	20240926	152200	80974682	1371	1371	1371	1371	0
277	20240926	152100	80974682	1371	1371	1371	1371	0
278	20240926	152000	80974682	1371	1371	1371	1371	0
279	20240926	151900	80974682	1371	1371	1371	1371	3
280	20240926	151800	80970569	1371	1371	1371	1371	0
281	20240926	151700	80970569	1371	1371	1371	1371	2
282	20240926	151600	80967827	1371	1371	1371	1371	0
283	20240926	151500	80967827	1371	1371	1371	1371	0
284	20240926	151400	80967827	1371	1371	1371	1371	0
285	20240926	151300	80967827	1371	1371	1371	1371	0
286	20240926	151200	80967827	1371	1367	1371	1367	63
287	20240926	151100	80881698	1371	1371	1371	1371	0
288	20240926	151000	80881698	1371	1371	1371	1371	4
289	20240926	150900	80876214	1371	1371	1371	1371	1
290	20240926	150800	80874843	1371	1371	1371	1371	0
291	20240926	150700	80874843	1371	1370	1371	1370	118
292	20240926	150600	80713181	1370	1370	1370	1370	0
293	20240926	150500	80713181	1370	1370	1370	1370	0
294	20240926	150400	80713181	1370	1370	1370	1370	0
295	20240926	150300	80713181	1370	1370	1370	1370	0
296	20240926	150200	80713181	1370	1370	1370	1370	100
297	20240926	150100	80576181	1367	1367	1367	1367	0
298	20240926	150000	80576181	1367	1367	1367	1367	0
299	20240926	145900	80576181	1367	1367	1367	1367	0
300	20240926	145800	80576181	1367	1367	1367	1367	6
301	20240926	145700	80567979	1370	1370	1370	1370	0
302	20240926	145600	80567979	1370	1370	1370	1370	0
303	20240926	145500	80567979	1370	1370	1370	1370	0
304	20240926	145400	80567979	1370	1370	1370	1370	0
305	20240926	145300	80567979	1370	1370	1370	1370	0
306	20240926	145200	80567979	1370	1370	1370	1370	25
307	20240926	145100	80533729	1370	1370	1370	1370	0
308	20240926	145000	80533729	1370	1370	1370	1370	0
309	20240926	144900	80533729	1370	1370	1370	1370	0
310	20240926	144800	80533729	1370	1370	1370	1370	0
311	20240926	144700	80533729	1370	1370	1370	1370	0
312	20240926	144600	80533729	1370	1370	1370	1370	0
313	20240926	144500	80533729	1370	1370	1370	1370	0
314	20240926	144400	80533729	1370	1370	1370	1370	0
315	20240926	144300	80533729	1370	1370	1370	1370	0
316	20240926	144200	80533729	1370	1370	1370	1370	0
317	20240926	144100	80533729	1370	1370	1370	1370	1
318	20240926	144000	80532359	1371	1371	1371	1371	0
319	20240926	143900	80532359	1371	1371	1371	1371	0
320	20240926	143800	80532359	1371	1371	1371	1371	0
321	20240926	143700	80532359	1371	1371	1371	1371	0
322	20240926	143600	80532359	1371	1371	1371	1371	0
323	20240926	143500	80532359	1371	1371	1371	1371	0
324	20240926	143400	80532359	1371	1371	1371	1371	0
325	20240926	143300	80532359	1371	1371	1371	1371	0
326	20240926	143200	80532359	1371	1371	1371	1371	0
327	20240926	143100	80532359	1371	1371	1371	1371	0
328	20240926	143000	80532359	1371	1371	1371	1371	0
329	20240926	142900	80532359	1371	1371	1371	1371	0
330	20240926	142800	80532359	1371	1371	1371	1371	0
331	20240926	142700	80532359	1371	1371	1371	1371	0
332	20240926	142600	80532359	1371	1371	1371	1371	0
333	20240926	142500	80532359	1371	1371	1371	1371	0
334	20240926	142400	80532359	1371	1371	1371	1371	0
335	20240926	142300	80532359	1371	1371	1371	1371	0
336	20240926	142200	80532359	1371	1371	1371	1371	0
337	20240926	142100	80532359	1371	1371	1371	1371	0
338	20240926	142000	80532359	1371	1371	1371	1371	2
339	20240926	141900	80529617	1364	1364	1364	1364	0
340	20240926	141800	80529617	1364	1364	1364	1364	0
341	20240926	141700	80529617	1364	1364	1364	1364	189
342	20240926	141600	80271821	1373	1373	1373	1373	0
343	20240926	141500	80271821	1373	1373	1373	1373	0
344	20240926	141400	80271821	1373	1373	1373	1373	0
345	20240926	141300	80271821	1373	1373	1373	1373	0
346	20240926	141200	80271821	1373	1373	1373	1373	0
347	20240926	141100	80271821	1373	1373	1373	1373	0
348	20240926	141000	80271821	1373	1373	1373	1373	0
349	20240926	140900	80271821	1373	1373	1373	1373	0
350	20240926	140800	80271821	1373	1373	1373	1373	0
351	20240926	140700	80271821	1373	1373	1373	1373	0
352	20240926	140600	80271821	1373	1373	1373	1373	0
353	20240926	140500	80271821	1373	1373	1373	1373	0
354	20240926	140400	80271821	1373	1372	1373	1372	7
355	20240926	140300	80262215	1373	1373	1373	1373	0
356	20240926	140200	80262215	1373	1373	1373	1373	0
357	20240926	140100	80262215	1373	1373	1373	1373	0
358	20240926	140000	80262215	1373	1370	1373	1360	7001
359	20240926	135900	70738141	1375	1375	1375	1375	0
360	20240926	135800	70738141	1375	1375	1375	1375	0
361	20240926	135700	70738141	1375	1372	1375	1372	137
362	20240926	135600	70550159	1372	1370	1372	1370	4
363	20240926	135500	70544673	1372	1372	1372	1371	244
364	20240926	135400	70209919	1372	1378	1378	1372	57
365	20240926	135300	70131655	1378	1378	1378	1378	0
366	20240926	135200	70131655	1378	1378	1378	1378	0
367	20240926	135100	70131655	1378	1378	1378	1378	0
368	20240926	135000	70131655	1378	1378	1378	1378	38
369	20240926	134900	70079291	1379	1379	1379	1379	0
370	20240926	134800	70079291	1379	1379	1379	1379	0
371	20240926	134700	70079291	1379	1379	1379	1379	1
372	20240926	134600	70077912	1379	1379	1379	1379	0
373	20240926	134500	70077912	1379	1379	1379	1379	0
374	20240926	134400	70077912	1379	1379	1379	1379	0
375	20240926	134300	70077912	1379	1379	1379	1379	0
376	20240926	134200	70077912	1379	1379	1379	1379	0
377	20240926	134100	70077912	1379	1379	1379	1379	0
378	20240926	134000	70077912	1379	1379	1379	1379	0
379	20240926	133900	70077912	1379	1379	1379	1379	3
380	20240926	133800	70073775	1372	1372	1372	1372	151
381	20240926	133700	69866603	1381	1381	1381	1381	0
382	20240926	133600	69866603	1381	1381	1381	1381	0
383	20240926	133500	69866603	1381	1381	1381	1381	0
384	20240926	133400	69866603	1381	1381	1381	1381	0
385	20240926	133300	69866603	1381	1381	1381	1381	0
386	20240926	133200	69866603	1381	1381	1381	1381	0
387	20240926	133100	69866603	1381	1381	1381	1381	0
388	20240926	133000	69866603	1381	1381	1381	1381	0
389	20240926	132900	69866603	1381	1381	1381	1381	0
390	20240926	132800	69866603	1381	1381	1381	1381	0
391	20240926	132700	69866603	1381	1381	1381	1381	8
392	20240926	132600	69855555	1381	1381	1381	1381	0
393	20240926	132500	69855555	1381	1381	1381	1381	0
394	20240926	132400	69855555	1381	1381	1381	1381	0
395	20240926	132300	69855555	1381	1381	1381	1381	0
396	20240926	132200	69855555	1381	1381	1381	1381	0
397	20240926	132100	69855555	1381	1381	1381	1381	0
398	20240926	132000	69855555	1381	1381	1381	1381	0
399	20240926	131900	69855555	1381	1381	1381	1381	0
400	20240926	131800	69855555	1381	1381	1381	1381	0
401	20240926	131700	69855555	1381	1381	1381	1381	0
402	20240926	131600	69855555	1381	1381	1381	1381	0
403	20240926	131500	69855555	1381	1381	1381	1381	0
404	20240926	131400	69855555	1381	1381	1381	1381	0
405	20240926	131300	69855555	1381	1381	1381	1381	0
406	20240926	131200	69855555	1381	1380	1381	1380	600
407	20240926	131100	69026975	1381	1381	1381	1381	0
408	20240926	131000	69026975	1381	1381	1381	1381	0
409	20240926	130900	69026975	1381	1381	1381	1381	0
410	20240926	130800	69026975	1381	1381	1381	1381	0
411	20240926	130700	69026975	1381	1381	1381	1381	0
412	20240926	130600	69026975	1381	1381	1381	1381	0
413	20240926	130500	69026975	1381	1381	1381	1381	0
414	20240926	130400	69026975	1381	1381	1381	1381	0
415	20240926	130300	69026975	1381	1379	1381	1379	1510
416	20240926	130200	66943197	1375	1365	1375	1365	523
417	20240926	130100	66228332	1365	1365	1365	1365	0
418	20240926	130000	66228332	1365	1365	1365	1365	0
419	20240926	125900	66228332	1365	1357	1365	1357	14000
420	20240926	125800	47145463	1357	1357	1357	1357	0
421	20240926	125700	47145463	1357	1357	1357	1357	0
422	20240926	125600	47145463	1357	1357	1357	1357	0
423	20240926	125500	47145463	1357	1357	1357	1357	0
424	20240926	125400	47145463	1357	1357	1357	1357	0
425	20240926	125300	47145463	1357	1355	1357	1355	2000
426	20240926	125200	44433893	1357	1357	1357	1357	0
427	20240926	125100	44433893	1357	1357	1357	1357	0
428	20240926	125000	44433893	1357	1357	1357	1357	0
429	20240926	124900	44433893	1357	1357	1357	1357	0
430	20240926	124800	44433893	1357	1357	1357	1357	0
431	20240926	124700	44433893	1357	1357	1357	1357	0
432	20240926	124600	44433893	1357	1357	1357	1357	0
433	20240926	124500	44433893	1357	1357	1357	1357	0
434	20240926	124400	44433893	1357	1357	1357	1357	0
435	20240926	124300	44433893	1357	1357	1357	1357	3
436	20240926	124200	44429822	1350	1350	1350	1350	838
437	20240926	124100	43298522	1350	1350	1350	1350	0
438	20240926	124000	43298522	1350	1350	1350	1350	1000
439	20240926	123900	41948522	1350	1350	1350	1350	0
440	20240926	123800	41948522	1350	1350	1350	1350	0
441	20240926	123700	41948522	1350	1350	1350	1350	0
442	20240926	123600	41948522	1350	1350	1350	1350	0
443	20240926	123500	41948522	1350	1350	1350	1350	0
444	20240926	123400	41948522	1350	1350	1350	1350	3
445	20240926	123300	41944472	1350	1350	1350	1350	0
446	20240926	123200	41944472	1350	1350	1350	1350	0
447	20240926	123100	41944472	1350	1350	1350	1350	0
448	20240926	123000	41944472	1350	1350	1350	1350	0
449	20240926	122900	41944472	1350	1350	1350	1350	0
450	20240926	122800	41944472	1350	1350	1350	1350	0
451	20240926	122700	41944472	1350	1350	1350	1350	4
452	20240926	122600	41939072	1350	1350	1350	1350	0
453	20240926	122500	41939072	1350	1350	1350	1350	0
454	20240926	122400	41939072	1350	1350	1350	1350	0
455	20240926	122300	41939072	1350	1349	1350	1349	31
456	20240926	122200	41897252	1349	1350	1350	1349	3
457	20240926	122100	41893204	1350	1350	1350	1350	0
458	20240926	122000	41893204	1350	1350	1350	1350	0
459	20240926	121900	41893204	1350	1350	1350	1350	0
460	20240926	121800	41893204	1350	1350	1350	1350	0
461	20240926	121700	41893204	1350	1350	1350	1350	0
462	20240926	121600	41893204	1350	1350	1350	1350	0
463	20240926	121500	41893204	1350	1350	1350	1350	0
464	20240926	121400	41893204	1350	1350	1350	1350	0
465	20240926	121300	41893204	1350	1350	1350	1350	0
466	20240926	121200	41893204	1350	1349	1350	1349	518
467	20240926	121100	41194404	1349	1349	1349	1349	0
468	20240926	121000	41194404	1349	1349	1349	1349	0
469	20240926	120900	41194404	1349	1349	1349	1349	0
470	20240926	120800	41194404	1349	1349	1349	1349	1087
471	20240926	120700	39728041	1349	1349	1349	1349	6
472	20240926	120600	39719947	1349	1349	1349	1349	6
473	20240926	120500	39711853	1349	1349	1349	1349	5
474	20240926	120400	39705108	1349	1349	1349	1349	6
475	20240926	120300	39697014	1349	1349	1349	1349	6
476	20240926	120200	39688920	1349	1349	1349	1349	6
477	20240926	120100	39680826	1349	1349	1349	1349	556
478	20240926	120000	38930782	1349	1349	1349	1349	6
479	20240926	115900	38922688	1349	1349	1349	1349	6
480	20240926	115800	38914594	1349	1349	1349	1349	5
481	20240926	115700	38907849	1349	1349	1349	1349	6
482	20240926	115600	38899755	1349	1349	1349	1349	6
483	20240926	115500	38891661	1349	1349	1349	1349	6
484	20240926	115400	38883567	1349	1349	1349	1349	6
485	20240926	115300	38875473	1349	1349	1349	1349	6
486	20240926	115200	38867379	1349	1349	1349	1349	6
487	20240926	115100	38859285	1349	1349	1349	1349	5
488	20240926	115000	38852540	1349	1349	1349	1349	6
489	20240926	114900	38844446	1349	1349	1349	1349	6
490	20240926	114800	38836352	1349	1349	1349	1349	6
491	20240926	114700	38828258	1349	1347	1349	1347	342
492	20240926	114600	38367572	1347	1347	1347	1347	6
493	20240926	114500	38359490	1347	1347	1347	1347	106
494	20240926	114400	38216708	1347	1347	1347	1347	5
495	20240926	114300	38209973	1347	1347	1347	1347	6
496	20240926	114200	38201891	1347	1347	1347	1347	26
497	20240926	114100	38166869	1347	1347	1347	1347	6
498	20240926	114000	38158787	1347	1347	1347	1347	106
499	20240926	113900	38016005	1347	1347	1347	1347	36
500	20240926	113800	37967513	1347	1347	1347	1347	6
501	20240926	113700	37959431	1347	1347	1347	1347	5
502	20240926	113600	37952696	1347	1347	1347	1347	6
503	20240926	113500	37944614	1347	1347	1347	1347	6
504	20240926	113400	37936532	1347	1347	1347	1347	6
505	20240926	113300	37928450	1347	1347	1347	1347	6
506	20240926	113200	37920368	1347	1347	1347	1347	6
507	20240926	113100	37912286	1349	1345	1349	1342	505
508	20240926	113000	37234040	1349	1349	1349	1349	6
509	20240926	112900	37225946	1349	1349	1349	1349	6
510	20240926	112800	37217852	1349	1349	1349	1349	6
511	20240926	112700	37209758	1349	1349	1349	1349	6
512	20240926	112600	37201664	1349	1349	1349	1349	6
513	20240926	112500	37193570	1349	1349	1349	1349	6
514	20240926	112400	37185476	1349	1349	1349	1349	5
515	20240926	112300	37178731	1349	1349	1349	1349	11
516	20240926	112200	37163892	1349	1349	1349	1349	6
517	20240926	112100	37155798	1349	1349	1349	1349	6
518	20240926	112000	37147704	1349	1349	1349	1349	8
519	20240926	111900	37136912	1349	1349	1349	1349	16
520	20240926	111800	37115328	1349	1349	1349	1349	6
521	20240926	111700	37107234	1345	1350	1350	1345	145
522	20240926	111600	36911630	1350	1350	1350	1350	0
523	20240926	111500	36911630	1350	1350	1350	1350	3
524	20240926	111400	36907580	1349	1349	1349	1349	4437
525	20240926	111300	30922067	1349	1345	1349	1345	7
526	20240926	111200	30912628	1349	1349	1349	1349	6
527	20240926	111100	30904534	1349	1349	1349	1349	6
528	20240926	111000	30896440	1349	1349	1349	1349	5
529	20240926	110900	30889695	1349	1349	1349	1349	6
530	20240926	110800	30881601	1349	1349	1349	1349	6
531	20240926	110700	30873507	1349	1349	1349	1349	6
532	20240926	110600	30865413	1349	1349	1349	1349	7
533	20240926	110500	30855970	1342	1349	1349	1342	7
534	20240926	110400	30846534	1349	1349	1349	1349	6
535	20240926	110300	30838440	1349	1349	1349	1349	5
536	20240926	110200	30831695	1349	1349	1349	1349	158
537	20240926	110100	30618553	1349	1349	1349	1349	6
538	20240926	110000	30610459	1349	1349	1349	1349	6
539	20240926	105900	30602365	1349	1349	1349	1349	506
540	20240926	105800	29919771	1349	1349	1349	1349	8
541	20240926	105700	29908979	1349	1349	1349	1349	6
542	20240926	105600	29900885	1342	1349	1349	1342	6
543	20240926	105500	29892798	1349	1349	1349	1349	6
544	20240926	105400	29884704	1349	1349	1349	1349	6
545	20240926	105300	29876610	1349	1349	1349	1349	6
546	20240926	105200	29868516	1349	1349	1349	1349	7
547	20240926	105100	29859073	1342	1348	1349	1342	13
548	20240926	105000	29841548	1348	1348	1348	1348	10
549	20240926	104900	29828068	1342	1348	1348	1342	6
550	20240926	104800	29819986	1348	1348	1348	1348	6
551	20240926	104700	29811898	1348	1348	1348	1348	6
552	20240926	104600	29803810	1348	1348	1348	1348	16
553	20240926	104500	29782242	1348	1348	1348	1348	6
554	20240926	104400	29774154	1348	1348	1348	1348	6
555	20240926	104300	29766066	1348	1342	1348	1342	7
556	20240926	104200	29756636	1348	1342	1348	1342	6
557	20240926	104100	29748554	1349	1349	1349	1349	6
558	20240926	104000	29740460	1349	1349	1349	1349	6
559	20240926	103900	29732366	1349	1349	1349	1349	6
560	20240926	103800	29724272	1349	1349	1349	1349	6
561	20240926	103700	29716178	1349	1349	1349	1342	8
562	20240926	103600	29705393	1349	1342	1349	1342	7
563	20240926	103500	29695957	1349	1349	1349	1349	5
564	20240926	103400	29689212	1349	1349	1349	1349	6
565	20240926	103300	29681118	1349	1349	1349	1349	6
566	20240926	103200	29673024	1349	1349	1349	1349	6
567	20240926	103100	29664930	1349	1349	1349	1349	6
568	20240926	103000	29656836	1349	1342	1349	1342	698
569	20240926	102900	28720078	1349	1349	1349	1349	6
570	20240926	102800	28711984	1349	1349	1349	1349	5
571	20240926	102700	28705239	1349	1349	1349	1349	6
572	20240926	102600	28697145	1349	1349	1349	1349	6
573	20240926	102500	28689051	1349	1349	1349	1349	6
574	20240926	102400	28680957	1349	1349	1349	1349	6
575	20240926	102300	28672863	1349	1349	1349	1349	6
576	20240926	102200	28664769	1349	1349	1349	1349	6
577	20240926	102100	28656675	1349	1349	1349	1349	5
578	20240926	102000	28649930	1349	1348	1349	1348	6
579	20240926	101900	28641837	1349	1348	1349	1348	6
580	20240926	101800	28633744	1349	1349	1349	1342	515
581	20240926	101700	27942509	1349	1344	1349	1344	168
582	20240926	101600	27716637	1344	1342	1344	1342	137
583	20240926	101500	27532771	1342	1342	1343	1342	229
584	20240926	101400	27225448	1342	1342	1342	1342	6
585	20240926	101300	27217396	1342	1338	1342	1338	506
586	20240926	101200	26540344	1342	1342	1342	1342	6
587	20240926	101100	26532292	1342	1342	1342	1342	6
588	20240926	101000	26524240	1342	1342	1342	1342	6
589	20240926	100900	26516188	1342	1342	1342	1342	21
590	20240926	100800	26488006	1342	1342	1342	1338	506
591	20240926	100700	25810954	1342	1338	1342	1338	197
592	20240926	100600	25547344	1344	1344	1344	1344	11
593	20240926	100500	25532560	1344	1341	1345	1340	1633
594	20240926	100400	23344286	1346	1342	1346	1340	2356
595	20240926	100300	20185623	1350	1350	1350	1349	21
596	20240926	100200	20157279	1349	1349	1349	1349	6
597	20240926	100100	20149185	1349	1349	1349	1349	5
598	20240926	100000	20142440	1349	1349	1349	1349	6
599	20240926	095900	20134346	1349	1349	1349	1349	6
600	20240926	095800	20126252	1349	1342	1349	1342	9
601	20240926	095700	20114132	1349	1349	1349	1349	6
602	20240926	095600	20106038	1349	1341	1349	1341	51
603	20240926	095500	20037599	1349	1350	1350	1349	10
604	20240926	095400	20024105	1349	1349	1349	1349	5
605	20240926	095300	20017360	1350	1350	1350	1349	8
606	20240926	095200	20006566	1349	1350	1350	1349	16
607	20240926	095100	19984972	1350	1349	1350	1349	7
608	20240926	095000	19975528	1350	1346	1350	1341	1530
609	20240926	094900	17922321	1349	1349	1349	1343	2206
610	20240926	094800	14955868	1350	1350	1350	1350	600
611	20240926	094700	14145868	1358	1358	1358	1358	0
612	20240926	094600	14145868	1358	1358	1358	1358	0
613	20240926	094500	14145868	1358	1358	1358	1358	0
614	20240926	094400	14145868	1358	1358	1358	1358	0
615	20240926	094300	14145868	1358	1358	1358	1358	0
616	20240926	094200	14145868	1358	1358	1358	1358	0
617	20240926	094100	14145868	1358	1358	1358	1358	0
618	20240926	094000	14145868	1358	1358	1358	1358	2
619	20240926	093900	14143152	1358	1358	1358	1358	1
620	20240926	093800	14141794	1359	1359	1359	1359	0
621	20240926	093700	14141794	1359	1359	1359	1359	0
622	20240926	093600	14141794	1359	1359	1359	1359	0
623	20240926	093500	14141794	1359	1359	1359	1359	0
624	20240926	093400	14141794	1359	1359	1359	1359	0
625	20240926	093300	14141794	1359	1359	1359	1359	0
626	20240926	093200	14141794	1359	1359	1359	1359	0
627	20240926	093100	14141794	1359	1350	1359	1350	7
628	20240926	093000	14132311	1359	1359	1359	1359	0
629	20240926	092900	14132311	1359	1359	1359	1359	10
630	20240926	092800	14118721	1359	1359	1359	1359	0
631	20240926	092700	14118721	1359	1359	1359	1359	0
632	20240926	092600	14118721	1359	1358	1359	1358	3
633	20240926	092500	14114645	1359	1359	1359	1359	0
634	20240926	092400	14114645	1359	1359	1359	1359	0
635	20240926	092300	14114645	1359	1360	1360	1359	25
636	20240926	092200	14080665	1360	1360	1360	1360	10
637	20240926	092100	14067065	1360	1360	1360	1360	7
638	20240926	092000	14057545	1360	1360	1360	1360	10
639	20240926	091900	14043945	1360	1360	1360	1360	0
640	20240926	091800	14043945	1360	1360	1360	1360	0
641	20240926	091700	14043945	1360	1349	1360	1349	5
642	20240926	091600	14037167	1360	1360	1360	1360	0
643	20240926	091500	14037167	1360	1360	1360	1360	2
644	20240926	091400	14034447	1349	1349	1349	1349	1400
645	20240926	091300	12145847	1349	1349	1349	1349	0
646	20240926	091200	12145847	1349	1349	1349	1349	1
647	20240926	091100	12144498	1360	1360	1360	1360	0
648	20240926	091000	12144498	1360	1349	1360	1349	66
649	20240926	090900	12054958	1364	1364	1364	1364	0
650	20240926	090800	12054958	1364	1363	1364	1363	30
651	20240926	090700	12014039	1364	1364	1364	1364	0
652	20240926	090600	12014039	1364	1364	1364	1364	0
653	20240926	090500	12014039	1364	1364	1364	1364	0
654	20240926	090400	12014039	1364	1364	1364	1364	0
655	20240926	090300	12014039	1364	1364	1364	1364	0
656	20240926	090200	12014039	1364	1358	1364	1358	1935
657	20240926	090100	9380024	1365	1349	1365	1349	1601
658	20240926	090000	7205009	1349	1349	1349	1349	5341