KissMeData/088290/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195500	86122381	1372	1372	1372	1372	1188
3	20240910	195400	86122381	1372	1372	1372	1372	0
4	20240910	195300	86122381	1372	1372	1372	1372	0
5	20240910	195200	86122381	1372	1372	1372	1372	0
6	20240910	195100	86122381	1372	1372	1372	1372	0
7	20240910	195000	86122381	1372	1372	1372	1372	0
8	20240910	194900	86122381	1372	1372	1372	1372	0
9	20240910	194800	86122381	1372	1372	1372	1372	0
10	20240910	194700	86122381	1372	1372	1372	1372	0
11	20240910	194600	86122381	1372	1372	1372	1372	0
12	20240910	194500	86122381	1372	1372	1372	1372	0
13	20240910	194400	86122381	1372	1372	1372	1372	0
14	20240910	194300	86122381	1372	1372	1372	1372	0
15	20240910	194200	86122381	1372	1372	1372	1372	0
16	20240910	194100	86122381	1372	1372	1372	1372	0
17	20240910	194000	86122381	1372	1372	1372	1372	0
18	20240910	193900	86122381	1372	1372	1372	1372	0
19	20240910	193800	86122381	1372	1372	1372	1372	0
20	20240910	193700	86122381	1372	1372	1372	1372	0
21	20240910	193600	86122381	1372	1372	1372	1372	0
22	20240910	193500	86122381	1372	1372	1372	1372	0
23	20240910	193400	86122381	1372	1372	1372	1372	0
24	20240910	193300	86122381	1372	1372	1372	1372	0
25	20240910	193200	86122381	1372	1372	1372	1372	0
26	20240910	193100	86122381	1372	1372	1372	1372	0
27	20240910	193000	86122381	1372	1372	1372	1372	0
28	20240910	192900	86122381	1372	1372	1372	1372	0
29	20240910	192800	86122381	1372	1372	1372	1372	0
30	20240910	192700	86122381	1372	1372	1372	1372	0
31	20240910	192600	86122381	1372	1372	1372	1372	0
32	20240910	192500	86122381	1372	1372	1372	1372	1188
33	20240910	192400	86122381	1372	1372	1372	1372	0
34	20240910	192300	86122381	1372	1372	1372	1372	0
35	20240910	192200	86122381	1372	1372	1372	1372	0
36	20240910	192100	86122381	1372	1372	1372	1372	0
37	20240910	192000	86122381	1372	1372	1372	1372	0
38	20240910	191900	86122381	1372	1372	1372	1372	0
39	20240910	191800	86122381	1372	1372	1372	1372	0
40	20240910	191700	86122381	1372	1372	1372	1372	0
41	20240910	191600	86122381	1372	1372	1372	1372	0
42	20240910	191500	86122381	1372	1372	1372	1372	0
43	20240910	191400	86122381	1372	1372	1372	1372	0
44	20240910	191300	86122381	1372	1372	1372	1372	0
45	20240910	191200	86122381	1372	1372	1372	1372	0
46	20240910	191100	86122381	1372	1372	1372	1372	0
47	20240910	191000	86122381	1372	1372	1372	1372	0
48	20240910	190900	86122381	1372	1372	1372	1372	0
49	20240910	190800	86122381	1372	1372	1372	1372	0
50	20240910	190700	86122381	1372	1372	1372	1372	0
51	20240910	190600	86122381	1372	1372	1372	1372	0
52	20240910	190500	86122381	1372	1372	1372	1372	0
53	20240910	190400	86122381	1372	1372	1372	1372	0
54	20240910	190300	86122381	1372	1372	1372	1372	0
55	20240910	190200	86122381	1372	1372	1372	1372	0
56	20240910	190100	86122381	1372	1372	1372	1372	0
57	20240910	190000	86122381	1372	1372	1372	1372	0
58	20240910	185900	86122381	1372	1372	1372	1372	0
59	20240910	185800	86122381	1372	1372	1372	1372	0
60	20240910	185700	86122381	1372	1372	1372	1372	0
61	20240910	185600	86122381	1372	1372	1372	1372	0
62	20240910	185500	86122381	1372	1372	1372	1372	1188
63	20240910	185400	86122381	1372	1372	1372	1372	0
64	20240910	185300	86122381	1372	1372	1372	1372	0
65	20240910	185200	86122381	1372	1372	1372	1372	0
66	20240910	185100	86122381	1372	1372	1372	1372	0
67	20240910	185000	86122381	1372	1372	1372	1372	0
68	20240910	184900	86122381	1372	1372	1372	1372	0
69	20240910	184800	86122381	1372	1372	1372	1372	0
70	20240910	184700	86122381	1372	1372	1372	1372	0
71	20240910	184600	86122381	1372	1372	1372	1372	0
72	20240910	184500	86122381	1372	1372	1372	1372	0
73	20240910	184400	86122381	1372	1372	1372	1372	0
74	20240910	184300	86122381	1372	1372	1372	1372	0
75	20240910	184200	86122381	1372	1372	1372	1372	0
76	20240910	184100	86122381	1372	1372	1372	1372	0
77	20240910	184000	86122381	1372	1372	1372	1372	0
78	20240910	183900	86122381	1372	1372	1372	1372	0
79	20240910	183800	86122381	1372	1372	1372	1372	0
80	20240910	183700	86122381	1372	1372	1372	1372	0
81	20240910	183600	86122381	1372	1372	1372	1372	0
82	20240910	183500	86122381	1372	1372	1372	1372	0
83	20240910	183400	86122381	1372	1372	1372	1372	0
84	20240910	183300	86122381	1372	1372	1372	1372	0
85	20240910	183200	86122381	1372	1372	1372	1372	0
86	20240910	183100	86122381	1372	1372	1372	1372	0
87	20240910	183000	86122381	1372	1372	1372	1372	0
88	20240910	182900	86122381	1372	1372	1372	1372	0
89	20240910	182800	86122381	1372	1372	1372	1372	0
90	20240910	182700	86122381	1372	1372	1372	1372	0
91	20240910	182600	86122381	1372	1372	1372	1372	0
92	20240910	182500	86122381	1372	1372	1372	1372	1188
93	20240910	182400	86122381	1372	1372	1372	1372	0
94	20240910	182300	86122381	1372	1372	1372	1372	0
95	20240910	182200	86122381	1372	1372	1372	1372	0
96	20240910	182100	86122381	1372	1372	1372	1372	0
97	20240910	182000	86122381	1372	1372	1372	1372	0
98	20240910	181900	86122381	1372	1372	1372	1372	0
99	20240910	181800	86122381	1372	1372	1372	1372	0
100	20240910	181700	86122381	1372	1372	1372	1372	0
101	20240910	181600	86122381	1372	1372	1372	1372	0
102	20240910	181500	86122381	1372	1372	1372	1372	0
103	20240910	181400	86122381	1372	1372	1372	1372	0
104	20240910	181300	86122381	1372	1372	1372	1372	0
105	20240910	181200	86122381	1372	1372	1372	1372	0
106	20240910	181100	86122381	1372	1372	1372	1372	0
107	20240910	181000	86122381	1372	1372	1372	1372	0
108	20240910	180900	86122381	1372	1372	1372	1372	0
109	20240910	180800	86122381	1372	1372	1372	1372	0
110	20240910	180700	86122381	1372	1372	1372	1372	0
111	20240910	180600	86122381	1372	1372	1372	1372	0
112	20240910	180500	86122381	1372	1372	1372	1372	0
113	20240910	180400	86122381	1372	1372	1372	1372	0
114	20240910	180300	86122381	1372	1372	1372	1372	0
115	20240910	180200	86122381	1372	1372	1372	1372	0
116	20240910	180100	86122381	1372	1372	1372	1372	0
117	20240910	180000	86122381	1372	1372	1372	1372	0
118	20240910	175900	86122381	1372	1372	1372	1372	0
119	20240910	175800	86122381	1372	1372	1372	1372	0
120	20240910	175700	86122381	1372	1372	1372	1372	0
121	20240910	175600	86122381	1372	1372	1372	1372	0
122	20240910	175500	86122381	1372	1372	1372	1372	1188
123	20240910	175400	86122381	1372	1372	1372	1372	0
124	20240910	175300	86122381	1372	1372	1372	1372	0
125	20240910	175200	86122381	1372	1372	1372	1372	0
126	20240910	175100	86122381	1372	1372	1372	1372	0
127	20240910	175000	86122381	1372	1372	1372	1372	0
128	20240910	174900	86122381	1372	1372	1372	1372	0
129	20240910	174800	86122381	1372	1372	1372	1372	0
130	20240910	174700	86122381	1372	1372	1372	1372	0
131	20240910	174600	86122381	1372	1372	1372	1372	0
132	20240910	174500	86122381	1372	1372	1372	1372	0
133	20240910	174400	86122381	1372	1372	1372	1372	0
134	20240910	174300	86122381	1372	1372	1372	1372	0
135	20240910	174200	86122381	1372	1372	1372	1372	0
136	20240910	174100	86122381	1372	1372	1372	1372	0
137	20240910	174000	86122381	1372	1372	1372	1372	0
138	20240910	173900	86122381	1372	1372	1372	1372	0
139	20240910	173800	86122381	1372	1372	1372	1372	0
140	20240910	173700	86122381	1372	1372	1372	1372	0
141	20240910	173600	86122381	1372	1372	1372	1372	0
142	20240910	173500	86122381	1372	1372	1372	1372	0
143	20240910	173400	86122381	1372	1372	1372	1372	0
144	20240910	173300	86122381	1372	1372	1372	1372	0
145	20240910	173200	86122381	1372	1372	1372	1372	0
146	20240910	173100	86122381	1372	1372	1372	1372	0
147	20240910	173000	86122381	1372	1372	1372	1372	0
148	20240910	172900	86122381	1372	1372	1372	1372	0
149	20240910	172800	86122381	1372	1372	1372	1372	0
150	20240910	172700	86122381	1372	1372	1372	1372	0
151	20240910	172600	86122381	1372	1372	1372	1372	0
152	20240910	172500	86122381	1372	1372	1372	1372	1188
153	20240910	172400	86122381	1372	1372	1372	1372	0
154	20240910	172300	86122381	1372	1372	1372	1372	0
155	20240910	172200	86122381	1372	1372	1372	1372	0
156	20240910	172100	86122381	1372	1372	1372	1372	0
157	20240910	172000	86122381	1372	1372	1372	1372	0
158	20240910	171900	86122381	1372	1372	1372	1372	0
159	20240910	171800	86122381	1372	1372	1372	1372	0
160	20240910	171700	86122381	1372	1372	1372	1372	0
161	20240910	171600	86122381	1372	1372	1372	1372	0
162	20240910	171500	86122381	1372	1372	1372	1372	0
163	20240910	171400	86122381	1372	1372	1372	1372	0
164	20240910	171300	86122381	1372	1372	1372	1372	0
165	20240910	171200	86122381	1372	1372	1372	1372	0
166	20240910	171100	86122381	1372	1372	1372	1372	0
167	20240910	171000	86122381	1372	1372	1372	1372	0
168	20240910	170900	86122381	1372	1372	1372	1372	0
169	20240910	170800	86122381	1372	1372	1372	1372	0
170	20240910	170700	86122381	1372	1372	1372	1372	0
171	20240910	170600	86122381	1372	1372	1372	1372	0
172	20240910	170500	86122381	1372	1372	1372	1372	0
173	20240910	170400	86122381	1372	1372	1372	1372	0
174	20240910	170300	86122381	1372	1372	1372	1372	0
175	20240910	170200	86122381	1372	1372	1372	1372	0
176	20240910	170100	86122381	1372	1372	1372	1372	0
177	20240910	170000	86122381	1372	1372	1372	1372	0
178	20240910	165900	86122381	1372	1372	1372	1372	0
179	20240910	165800	86122381	1372	1372	1372	1372	0
180	20240910	165700	86122381	1372	1372	1372	1372	0
181	20240910	165600	86122381	1372	1372	1372	1372	0
182	20240910	165500	86122381	1372	1372	1372	1372	1188
183	20240910	165400	86122381	1372	1372	1372	1372	0
184	20240910	165300	86122381	1372	1372	1372	1372	0
185	20240910	165200	86122381	1372	1372	1372	1372	0
186	20240910	165100	86122381	1372	1372	1372	1372	0
187	20240910	165000	86122381	1372	1372	1372	1372	0
188	20240910	164900	86122381	1372	1372	1372	1372	0
189	20240910	164800	86122381	1372	1372	1372	1372	0
190	20240910	164700	86122381	1372	1372	1372	1372	0
191	20240910	164600	86122381	1372	1372	1372	1372	0
192	20240910	164500	86122381	1372	1372	1372	1372	0
193	20240910	164400	86122381	1372	1372	1372	1372	0
194	20240910	164300	86122381	1372	1372	1372	1372	0
195	20240910	164200	86122381	1372	1372	1372	1372	0
196	20240910	164100	86122381	1372	1372	1372	1372	0
197	20240910	164000	86122381	1372	1372	1372	1372	0
198	20240910	163900	86122381	1372	1372	1372	1372	0
199	20240910	163800	86122381	1372	1372	1372	1372	0
200	20240910	163700	86122381	1372	1372	1372	1372	0
201	20240910	163600	86122381	1372	1372	1372	1372	0
202	20240910	163500	86122381	1372	1372	1372	1372	0
203	20240910	163400	86122381	1372	1372	1372	1372	0
204	20240910	163300	86122381	1372	1372	1372	1372	0
205	20240910	163200	86122381	1372	1372	1372	1372	0
206	20240910	163100	86122381	1372	1372	1372	1372	0
207	20240910	163000	86122381	1372	1372	1372	1372	0
208	20240910	162900	86122381	1372	1372	1372	1372	0
209	20240910	162800	86122381	1372	1372	1372	1372	0
210	20240910	162700	86122381	1372	1372	1372	1372	0
211	20240910	162600	86122381	1372	1372	1372	1372	0
212	20240910	162500	86122381	1372	1372	1372	1372	1188
213	20240910	162400	86122381	1372	1372	1372	1372	0
214	20240910	162300	86122381	1372	1372	1372	1372	0
215	20240910	162200	86122381	1372	1372	1372	1372	0
216	20240910	162100	86122381	1372	1372	1372	1372	0
217	20240910	162000	86122381	1372	1372	1372	1372	0
218	20240910	161900	86122381	1372	1372	1372	1372	0
219	20240910	161800	86122381	1372	1372	1372	1372	0
220	20240910	161700	86122381	1372	1372	1372	1372	0
221	20240910	161600	86122381	1372	1372	1372	1372	0
222	20240910	161500	86122381	1372	1372	1372	1372	0
223	20240910	161400	86122381	1372	1372	1372	1372	0
224	20240910	161300	86122381	1372	1372	1372	1372	0
225	20240910	161200	86122381	1372	1372	1372	1372	0
226	20240910	161100	86122381	1372	1372	1372	1372	0
227	20240910	161000	86122381	1372	1372	1372	1372	0
228	20240910	160900	86122381	1372	1372	1372	1372	0
229	20240910	160800	86122381	1372	1372	1372	1372	0
230	20240910	160700	86122381	1372	1372	1372	1372	0
231	20240910	160600	86122381	1372	1372	1372	1372	0
232	20240910	160500	86122381	1372	1372	1372	1372	0
233	20240910	160400	86122381	1372	1372	1372	1372	0
234	20240910	160300	86122381	1372	1372	1372	1372	0
235	20240910	160200	86122381	1372	1372	1372	1372	0
236	20240910	160100	86122381	1372	1372	1372	1372	0
237	20240910	160000	86122381	1372	1372	1372	1372	0
238	20240910	155900	86122381	1372	1372	1372	1372	0
239	20240910	155800	86122381	1372	1372	1372	1372	0
240	20240910	155700	86122381	1372	1372	1372	1372	0
241	20240910	155600	86122381	1372	1372	1372	1372	0
242	20240910	155500	86122381	1372	1372	1372	1372	1188
243	20240910	155400	86122381	1372	1372	1372	1372	0
244	20240910	155300	86122381	1372	1372	1372	1372	0
245	20240910	155200	86122381	1372	1372	1372	1372	0
246	20240910	155100	86122381	1372	1372	1372	1372	0
247	20240910	155000	86122381	1372	1372	1372	1372	0
248	20240910	154900	86122381	1372	1372	1372	1372	0
249	20240910	154800	86122381	1372	1372	1372	1372	0
250	20240910	154700	86122381	1372	1372	1372	1372	0
251	20240910	154600	86122381	1372	1372	1372	1372	0
252	20240910	154500	86122381	1372	1372	1372	1372	0
253	20240910	154400	86122381	1372	1372	1372	1372	0
254	20240910	154300	86122381	1372	1372	1372	1372	0
255	20240910	154200	86122381	1372	1372	1372	1372	0
256	20240910	154100	86122381	1372	1372	1372	1372	0
257	20240910	154000	86122381	1372	1372	1372	1372	0
258	20240910	153900	86122381	1372	1372	1372	1372	0
259	20240910	153800	86122381	1372	1372	1372	1372	0
260	20240910	153700	86122381	1372	1372	1372	1372	0
261	20240910	153600	86122381	1372	1372	1372	1372	0
262	20240910	153500	86122381	1372	1372	1372	1372	0
263	20240910	153400	86122381	1372	1372	1372	1372	0
264	20240910	153300	86122381	1372	1372	1372	1372	0
265	20240910	153200	86122381	1372	1372	1372	1372	0
266	20240910	153100	86122381	1372	1372	1372	1372	0
267	20240910	153000	86122381	1372	1372	1372	1372	1188
268	20240910	152900	84492445	1372	1372	1372	1372	0
269	20240910	152800	84492445	1372	1372	1372	1372	0
270	20240910	152700	84492445	1372	1372	1372	1372	0
271	20240910	152600	84492445	1372	1372	1372	1372	0
272	20240910	152500	84492445	1372	1372	1372	1372	0
273	20240910	152400	84492445	1372	1372	1372	1372	0
274	20240910	152300	84492445	1372	1372	1372	1372	0
275	20240910	152200	84492445	1372	1372	1372	1372	0
276	20240910	152100	84492445	1372	1372	1372	1372	0
277	20240910	152000	84492445	1372	1372	1372	1372	0
278	20240910	151900	84492445	1372	1367	1372	1365	493
279	20240910	151800	83818534	1367	1360	1367	1360	948
280	20240910	151700	82527356	1363	1361	1363	1361	303
281	20240910	151600	82114967	1363	1363	1363	1363	50
282	20240910	151500	82046817	1374	1374	1374	1374	0
283	20240910	151400	82046817	1374	1374	1374	1374	0
284	20240910	151300	82046817	1374	1374	1374	1374	0
285	20240910	151200	82046817	1374	1351	1379	1351	2440
286	20240910	151100	78744372	1352	1350	1352	1349	570
287	20240910	151000	77975242	1352	1349	1352	1349	732
288	20240910	150900	76986808	1350	1350	1350	1350	0
289	20240910	150800	76986808	1350	1348	1350	1348	626
290	20240910	150700	76142360	1348	1343	1348	1343	76
291	20240910	150600	76040171	1348	1343	1348	1343	289
292	20240910	150500	75652039	1343	1333	1343	1333	371
293	20240910	150400	75157426	1344	1348	1348	1334	22
294	20240910	150300	75128018	1349	1344	1349	1344	12
295	20240910	150200	75111876	1345	1343	1345	1343	368
296	20240910	150100	74617084	1343	1331	1343	1331	628
297	20240910	150000	73780016	1331	1330	1331	1330	355
298	20240910	145900	73307835	1329	1330	1330	1329	53
299	20240910	145800	73237385	1329	1329	1330	1329	179
300	20240910	145700	72999478	1329	1329	1329	1329	0
301	20240910	145600	72999478	1329	1329	1329	1329	0
302	20240910	145500	72999478	1329	1329	1329	1329	0
303	20240910	145400	72999478	1329	1329	1329	1329	0
304	20240910	145300	72999478	1329	1329	1329	1329	0
305	20240910	145200	72999478	1329	1329	1329	1329	0
306	20240910	145100	72999478	1329	1329	1329	1329	5
307	20240910	145000	72992833	1328	1328	1328	1328	0
308	20240910	144900	72992833	1328	1328	1328	1328	70
309	20240910	144800	72899873	1329	1329	1329	1329	0
310	20240910	144700	72899873	1329	1329	1329	1329	0
311	20240910	144600	72899873	1329	1329	1329	1329	0
312	20240910	144500	72899873	1329	1328	1329	1328	572
313	20240910	144400	72140157	1323	1323	1323	1323	0
314	20240910	144300	72140157	1323	1323	1323	1323	0
315	20240910	144200	72140157	1323	1323	1323	1323	0
316	20240910	144100	72140157	1323	1323	1323	1323	0
317	20240910	144000	72140157	1323	1323	1323	1323	57
318	20240910	143900	72064746	1328	1322	1328	1322	165
319	20240910	143800	71846574	1321	1321	1321	1321	869
320	20240910	143700	70698625	1322	1322	1322	1322	1
321	20240910	143600	70697303	1317	1318	1318	1317	7199
322	20240910	143500	61216219	1318	1318	1318	1318	130
323	20240910	143400	61044879	1317	1322	1322	1317	8250
324	20240910	143300	50177944	1328	1328	1328	1328	0
325	20240910	143200	50177944	1328	1328	1328	1328	0
326	20240910	143100	50177944	1328	1328	1328	1328	0
327	20240910	143000	50177944	1328	1328	1328	1328	0
328	20240910	142900	50177944	1328	1328	1328	1328	0
329	20240910	142800	50177944	1328	1328	1328	1328	0
330	20240910	142700	50177944	1328	1328	1328	1328	0
331	20240910	142600	50177944	1328	1328	1328	1328	0
332	20240910	142500	50177944	1328	1328	1328	1328	0
333	20240910	142400	50177944	1328	1328	1328	1328	0
334	20240910	142300	50177944	1328	1328	1328	1328	0
335	20240910	142200	50177944	1328	1328	1328	1328	0
336	20240910	142100	50177944	1328	1327	1328	1327	90
337	20240910	142000	50058513	1327	1327	1327	1327	0
338	20240910	141900	50058513	1327	1327	1327	1327	0
339	20240910	141800	50058513	1327	1326	1327	1326	150
340	20240910	141700	49859583	1321	1321	1321	1321	0
341	20240910	141600	49859583	1321	1321	1321	1321	766
342	20240910	141500	48847697	1321	1321	1321	1321	673
343	20240910	141400	47958664	1321	1321	1321	1321	808
344	20240910	141300	46891296	1327	1327	1327	1327	130
345	20240910	141200	46718786	1327	1327	1327	1327	20
346	20240910	141100	46692246	1327	1327	1327	1327	3
347	20240910	141000	46688265	1326	1326	1326	1326	3
348	20240910	140900	46684287	1326	1326	1326	1326	0
349	20240910	140800	46684287	1326	1326	1326	1326	0
350	20240910	140700	46684287	1326	1326	1326	1326	0
351	20240910	140600	46684287	1326	1326	1326	1326	0
352	20240910	140500	46684287	1326	1326	1326	1326	0
353	20240910	140400	46684287	1326	1326	1326	1326	0
354	20240910	140300	46684287	1326	1325	1326	1325	412
355	20240910	140200	46138288	1325	1325	1325	1325	0
356	20240910	140100	46138288	1325	1325	1325	1325	0
357	20240910	140000	46138288	1325	1325	1325	1325	0
358	20240910	135900	46138288	1325	1325	1327	1325	117
359	20240910	135800	45983223	1325	1326	1326	1325	329
360	20240910	135700	45547072	1332	1332	1332	1332	0
361	20240910	135600	45547072	1332	1331	1332	1331	500
362	20240910	135500	44881179	1330	1330	1330	1330	0
363	20240910	135400	44881179	1330	1330	1330	1330	0
364	20240910	135300	44881179	1330	1330	1330	1330	0
365	20240910	135200	44881179	1330	1330	1330	1330	0
366	20240910	135100	44881179	1330	1330	1330	1330	1
367	20240910	135000	44879849	1330	1330	1330	1330	54
368	20240910	134900	44808029	1333	1333	1333	1333	150
369	20240910	134800	44608079	1335	1335	1335	1335	0
370	20240910	134700	44608079	1335	1335	1335	1335	0
371	20240910	134600	44608079	1335	1335	1335	1335	0
372	20240910	134500	44608079	1335	1335	1335	1335	0
373	20240910	134400	44608079	1335	1335	1335	1335	0
374	20240910	134300	44608079	1335	1335	1335	1335	0
375	20240910	134200	44608079	1335	1335	1335	1335	389
376	20240910	134100	44088764	1335	1335	1335	1335	0
377	20240910	134000	44088764	1335	1335	1335	1335	0
378	20240910	133900	44088764	1335	1335	1335	1335	0
379	20240910	133800	44088764	1335	1335	1335	1335	0
380	20240910	133700	44088764	1335	1335	1335	1335	0
381	20240910	133600	44088764	1335	1335	1335	1335	0
382	20240910	133500	44088764	1335	1335	1335	1335	11
383	20240910	133400	44074079	1335	1335	1335	1335	0
384	20240910	133300	44074079	1335	1335	1335	1335	3
385	20240910	133200	44070074	1350	1350	1350	1350	0
386	20240910	133100	44070074	1350	1350	1350	1350	0
387	20240910	133000	44070074	1350	1335	1350	1335	13
388	20240910	132900	44052584	1335	1335	1335	1335	0
389	20240910	132800	44052584	1335	1335	1335	1335	0
390	20240910	132700	44052584	1335	1335	1335	1335	5
391	20240910	132600	44045909	1345	1345	1345	1345	1
392	20240910	132500	44044564	1335	1335	1335	1335	4
393	20240910	132400	44039224	1345	1345	1345	1345	0
394	20240910	132300	44039224	1345	1345	1345	1345	29
395	20240910	132200	44000219	1349	1349	1349	1349	0
396	20240910	132100	44000219	1349	1349	1349	1349	0
397	20240910	132000	44000219	1349	1349	1349	1349	0
398	20240910	131900	44000219	1349	1349	1349	1349	1
399	20240910	131800	43998870	1335	1345	1345	1335	295
400	20240910	131700	43604565	1352	1352	1352	1352	0
401	20240910	131600	43604565	1352	1352	1352	1352	0
402	20240910	131500	43604565	1352	1352	1352	1352	0
403	20240910	131400	43604565	1352	1352	1352	1352	0
404	20240910	131300	43604565	1352	1352	1352	1352	0
405	20240910	131200	43604565	1352	1352	1352	1352	0
406	20240910	131100	43604565	1352	1352	1352	1352	0
407	20240910	131000	43604565	1352	1352	1352	1352	0
408	20240910	130900	43604565	1352	1352	1352	1352	0
409	20240910	130800	43604565	1352	1352	1352	1352	500
410	20240910	130700	42928565	1352	1352	1352	1352	0
411	20240910	130600	42928565	1352	1352	1352	1352	0
412	20240910	130500	42928565	1352	1352	1352	1352	0
413	20240910	130400	42928565	1352	1352	1352	1352	0
414	20240910	130300	42928565	1352	1352	1352	1352	0
415	20240910	130200	42928565	1352	1352	1352	1352	0
416	20240910	130100	42928565	1352	1352	1352	1352	0
417	20240910	130000	42928565	1352	1352	1352	1352	0
418	20240910	125900	42928565	1352	1352	1352	1352	1
419	20240910	125800	42927213	1345	1345	1345	1345	0
420	20240910	125700	42927213	1345	1345	1345	1345	0
421	20240910	125600	42927213	1345	1345	1345	1345	0
422	20240910	125500	42927213	1345	1345	1345	1345	250
423	20240910	125400	42590963	1352	1352	1352	1352	0
424	20240910	125300	42590963	1352	1352	1352	1352	0
425	20240910	125200	42590963	1352	1352	1352	1352	0
426	20240910	125100	42590963	1352	1352	1352	1352	0
427	20240910	125000	42590963	1352	1345	1352	1345	415
428	20240910	124900	42032501	1353	1346	1353	1345	556
429	20240910	124800	41284222	1353	1353	1353	1353	0
430	20240910	124700	41284222	1353	1352	1353	1352	79
431	20240910	124600	41177407	1353	1353	1353	1353	0
432	20240910	124500	41177407	1353	1353	1353	1353	0
433	20240910	124400	41177407	1353	1353	1353	1353	0
434	20240910	124300	41177407	1353	1353	1353	1353	0
435	20240910	124200	41177407	1353	1353	1353	1353	0
436	20240910	124100	41177407	1353	1353	1353	1353	0
437	20240910	124000	41177407	1353	1353	1353	1353	0
438	20240910	123900	41177407	1353	1353	1353	1353	0
439	20240910	123800	41177407	1353	1353	1353	1353	0
440	20240910	123700	41177407	1353	1353	1353	1353	0
441	20240910	123600	41177407	1353	1353	1353	1353	0
442	20240910	123500	41177407	1353	1353	1353	1353	0
443	20240910	123400	41177407	1353	1353	1353	1353	0
444	20240910	123300	41177407	1353	1353	1353	1353	0
445	20240910	123200	41177407	1353	1353	1353	1353	0
446	20240910	123100	41177407	1353	1353	1353	1353	0
447	20240910	123000	41177407	1353	1353	1353	1353	0
448	20240910	122900	41177407	1353	1353	1353	1353	0
449	20240910	122800	41177407	1353	1353	1353	1353	1
450	20240910	122700	41176054	1345	1345	1345	1345	500
451	20240910	122600	40503554	1353	1353	1353	1353	0
452	20240910	122500	40503554	1353	1353	1353	1353	0
453	20240910	122400	40503554	1353	1353	1353	1353	0
454	20240910	122300	40503554	1353	1350	1353	1350	2000
455	20240910	122200	37799426	1351	1351	1351	1351	0
456	20240910	122100	37799426	1351	1351	1351	1351	0
457	20240910	122000	37799426	1351	1351	1351	1351	0
458	20240910	121900	37799426	1351	1351	1351	1351	0
459	20240910	121800	37799426	1351	1351	1351	1351	0
460	20240910	121700	37799426	1351	1351	1351	1351	0
461	20240910	121600	37799426	1351	1351	1351	1351	0
462	20240910	121500	37799426	1351	1351	1351	1351	0
463	20240910	121400	37799426	1351	1351	1351	1351	0
464	20240910	121300	37799426	1351	1351	1351	1351	0
465	20240910	121200	37799426	1351	1351	1351	1351	0
466	20240910	121100	37799426	1351	1351	1351	1351	0
467	20240910	121000	37799426	1351	1351	1351	1350	5
468	20240910	120900	37792674	1350	1350	1350	1350	2422
469	20240910	120800	34522974	1350	1350	1350	1350	0
470	20240910	120700	34522974	1350	1350	1350	1350	0
471	20240910	120600	34522974	1350	1350	1350	1350	0
472	20240910	120500	34522974	1350	1350	1350	1350	0
473	20240910	120400	34522974	1350	1350	1350	1350	0
474	20240910	120300	34522974	1350	1350	1350	1350	0
475	20240910	120200	34522974	1350	1350	1350	1350	300
476	20240910	120100	34117974	1350	1350	1350	1350	804
477	20240910	120000	33032574	1350	1350	1350	1350	0
478	20240910	115900	33032574	1350	1350	1350	1350	0
479	20240910	115800	33032574	1350	1350	1350	1350	0
480	20240910	115700	33032574	1350	1350	1350	1350	0
481	20240910	115600	33032574	1350	1350	1350	1350	0
482	20240910	115500	33032574	1350	1350	1350	1350	0
483	20240910	115400	33032574	1350	1350	1350	1345	40
484	20240910	115300	32978584	1350	1350	1350	1350	20
485	20240910	115200	32951584	1350	1350	1350	1350	0
486	20240910	115100	32951584	1350	1350	1350	1350	0
487	20240910	115000	32951584	1350	1350	1350	1350	1
488	20240910	114900	32950234	1345	1345	1345	1345	2
489	20240910	114800	32947544	1345	1345	1345	1345	720
490	20240910	114700	31979144	1345	1345	1345	1345	0
491	20240910	114600	31979144	1345	1345	1345	1345	1
492	20240910	114500	31977799	1335	1335	1335	1335	0
493	20240910	114400	31977799	1335	1335	1335	1335	0
494	20240910	114300	31977799	1335	1335	1335	1335	2
495	20240910	114200	31975129	1345	1345	1345	1345	0
496	20240910	114100	31975129	1345	1345	1345	1345	0
497	20240910	114000	31975129	1345	1345	1345	1345	1
498	20240910	113900	31973784	1335	1335	1335	1335	0
499	20240910	113800	31973784	1335	1335	1335	1335	0
500	20240910	113700	31973784	1335	1335	1335	1335	2
501	20240910	113600	31971114	1345	1345	1345	1345	0
502	20240910	113500	31971114	1345	1345	1345	1345	0
503	20240910	113400	31971114	1345	1342	1345	1342	7460
504	20240910	113300	21937465	1335	1335	1335	1335	0
505	20240910	113200	21937465	1335	1335	1335	1335	2
506	20240910	113100	21934795	1342	1342	1342	1342	0
507	20240910	113000	21934795	1342	1342	1342	1342	1
508	20240910	112900	21933453	1335	1335	1335	1335	0
509	20240910	112800	21933453	1335	1335	1335	1335	0
510	20240910	112700	21933453	1335	1335	1335	1335	0
511	20240910	112600	21933453	1335	1335	1335	1335	2
512	20240910	112500	21930783	1335	1335	1335	1335	129
513	20240910	112400	21758568	1335	1335	1335	1335	0
514	20240910	112300	21758568	1335	1335	1335	1335	1
515	20240910	112200	21757233	1327	1327	1327	1327	0
516	20240910	112100	21757233	1327	1327	1327	1327	0
517	20240910	112000	21757233	1327	1327	1327	1327	2
518	20240910	111900	21754579	1327	1327	1327	1327	0
519	20240910	111800	21754579	1327	1327	1327	1327	0
520	20240910	111700	21754579	1327	1327	1327	1327	0
521	20240910	111600	21754579	1327	1327	1327	1327	0
522	20240910	111500	21754579	1327	1327	1327	1327	2
523	20240910	111400	21751925	1326	1326	1326	1326	0
524	20240910	111300	21751925	1326	1326	1326	1326	0
525	20240910	111200	21751925	1326	1338	1338	1326	347
526	20240910	111100	21289246	1338	1338	1338	1338	0
527	20240910	111000	21289246	1338	1338	1338	1338	0
528	20240910	110900	21289246	1338	1338	1338	1338	2
529	20240910	110800	21286570	1344	1344	1344	1344	0
530	20240910	110700	21286570	1344	1344	1344	1344	50
531	20240910	110600	21219370	1344	1344	1344	1344	40
532	20240910	110500	21165610	1340	1340	1340	1340	0
533	20240910	110400	21165610	1340	1340	1340	1340	30
534	20240910	110300	21125410	1340	1340	1340	1340	2
535	20240910	110200	21122730	1340	1340	1340	1340	0
536	20240910	110100	21122730	1340	1340	1340	1340	0
537	20240910	110000	21122730	1340	1340	1340	1340	0
538	20240910	105900	21122730	1340	1340	1340	1340	0
539	20240910	105800	21122730	1340	1341	1341	1340	2
540	20240910	105700	21120049	1344	1344	1344	1344	0
541	20240910	105600	21120049	1344	1344	1344	1344	0
542	20240910	105500	21120049	1344	1344	1344	1344	1
543	20240910	105400	21118705	1340	1340	1340	1340	0
544	20240910	105300	21118705	1340	1340	1340	1340	0
545	20240910	105200	21118705	1340	1340	1340	1340	3
546	20240910	105100	21114685	1345	1345	1345	1345	0
547	20240910	105000	21114685	1345	1345	1345	1345	0
548	20240910	104900	21114685	1345	1345	1345	1345	0
549	20240910	104800	21114685	1345	1340	1345	1340	416
550	20240910	104700	20557195	1341	1342	1342	1341	349
551	20240910	104600	20089088	1342	1342	1342	1342	0
552	20240910	104500	20089088	1342	1342	1342	1342	0
553	20240910	104400	20089088	1342	1342	1342	1342	0
554	20240910	104300	20089088	1342	1342	1342	1342	0
555	20240910	104200	20089088	1342	1342	1342	1342	0
556	20240910	104100	20089088	1342	1342	1342	1342	2
557	20240910	104000	20086404	1344	1344	1344	1344	0
558	20240910	103900	20086404	1344	1344	1344	1344	0
559	20240910	103800	20086404	1344	1344	1344	1344	0
560	20240910	103700	20086404	1344	1344	1344	1344	0
561	20240910	103600	20086404	1344	1344	1344	1344	9
562	20240910	103500	20074308	1344	1344	1344	1344	11
563	20240910	103400	20059524	1341	1341	1341	1341	0
564	20240910	103300	20059524	1341	1341	1341	1341	0
565	20240910	103200	20059524	1341	1341	1341	1341	0
566	20240910	103100	20059524	1341	1341	1341	1341	0
567	20240910	103000	20059524	1341	1341	1341	1341	0
568	20240910	102900	20059524	1341	1341	1341	1341	2
569	20240910	102800	20056842	1341	1341	1341	1341	0
570	20240910	102700	20056842	1341	1341	1341	1341	0
571	20240910	102600	20056842	1341	1341	1341	1341	0
572	20240910	102500	20056842	1341	1341	1341	1341	0
573	20240910	102400	20056842	1341	1341	1341	1341	2
574	20240910	102300	20054160	1350	1350	1350	1350	1
575	20240910	102200	20052810	1340	1340	1340	1340	0
576	20240910	102100	20052810	1340	1340	1340	1340	0
577	20240910	102000	20052810	1340	1340	1340	1340	0
578	20240910	101900	20052810	1340	1340	1340	1340	0
579	20240910	101800	20052810	1340	1340	1340	1340	2
580	20240910	101700	20050130	1340	1340	1340	1340	0
581	20240910	101600	20050130	1340	1340	1340	1340	197
582	20240910	101500	19786150	1350	1350	1350	1350	0
583	20240910	101400	19786150	1350	1350	1350	1350	0
584	20240910	101300	19786150	1350	1350	1350	1350	3
585	20240910	101200	19782100	1340	1340	1340	1340	2
586	20240910	101100	19779420	1349	1349	1349	1349	0
587	20240910	101000	19779420	1349	1349	1349	1349	1
588	20240910	100900	19778071	1340	1340	1340	1340	23
589	20240910	100800	19747251	1340	1340	1340	1340	0
590	20240910	100700	19747251	1340	1340	1340	1340	3
591	20240910	100600	19743231	1350	1350	1350	1350	0
592	20240910	100500	19743231	1350	1350	1350	1350	0
593	20240910	100400	19743231	1350	1350	1350	1350	106
594	20240910	100300	19600131	1350	1350	1350	1350	0
595	20240910	100200	19600131	1350	1351	1351	1350	533
596	20240910	100100	18880384	1351	1351	1351	1351	3
597	20240910	100000	18876331	1351	1350	1351	1350	664
598	20240910	095900	17979631	1349	1340	1349	1340	1231
599	20240910	095800	16325591	1340	1340	1340	1340	0
600	20240910	095700	16325591	1340	1340	1340	1340	0
601	20240910	095600	16325591	1340	1340	1340	1340	30
602	20240910	095500	16285391	1348	1348	1348	1348	104
603	20240910	095400	16145199	1348	1348	1348	1348	1
604	20240910	095300	16143851	1335	1335	1335	1335	0
605	20240910	095200	16143851	1335	1340	1340	1335	427
606	20240910	095100	15572556	1341	1343	1343	1341	209
607	20240910	095000	15291975	1343	1343	1343	1343	3
608	20240910	094900	15287946	1350	1350	1350	1350	0
609	20240910	094800	15287946	1350	1350	1350	1350	630
610	20240910	094700	14437446	1352	1350	1352	1350	545
611	20240910	094600	13701694	1351	1347	1351	1347	6982
612	20240910	094500	4281517	1343	1343	1343	1343	0
613	20240910	094400	4281517	1343	1343	1343	1343	3
614	20240910	094300	4277488	1349	1349	1349	1349	0
615	20240910	094200	4277488	1349	1349	1349	1349	0
616	20240910	094100	4277488	1349	1349	1349	1349	0
617	20240910	094000	4277488	1349	1349	1349	1349	11
618	20240910	093900	4262649	1349	1349	1349	1345	25
619	20240910	093800	4229012	1345	1345	1345	1345	3
620	20240910	093700	4224977	1350	1350	1350	1350	0
621	20240910	093600	4224977	1350	1350	1350	1350	10
622	20240910	093500	4211477	1351	1351	1351	1351	0
623	20240910	093400	4211477	1351	1351	1351	1351	61
624	20240910	093300	4129066	1351	1345	1351	1345	8
625	20240910	093200	4118276	1345	1345	1345	1345	0
626	20240910	093100	4118276	1345	1351	1351	1345	112
627	20240910	093000	3967444	1351	1351	1351	1351	0
628	20240910	092900	3967444	1351	1351	1351	1351	0
629	20240910	092800	3967444	1351	1351	1351	1351	1
630	20240910	092700	3966093	1345	1345	1345	1345	3
631	20240910	092600	3962058	1351	1351	1351	1351	0
632	20240910	092500	3962058	1351	1351	1351	1351	0
633	20240910	092400	3962058	1351	1345	1351	1345	32
634	20240910	092300	3919012	1351	1351	1351	1351	0
635	20240910	092200	3919012	1351	1351	1351	1351	0
636	20240910	092100	3919012	1351	1345	1351	1345	4
637	20240910	092000	3913626	1353	1353	1353	1353	0
638	20240910	091900	3913626	1353	1353	1353	1353	0
639	20240910	091800	3913626	1353	1353	1353	1353	0
640	20240910	091700	3913626	1353	1353	1353	1353	0
641	20240910	091600	3913626	1353	1346	1353	1346	32
642	20240910	091500	3870547	1356	1356	1356	1356	0
643	20240910	091400	3870547	1356	1356	1356	1356	0
644	20240910	091300	3870547	1356	1356	1356	1356	0
645	20240910	091200	3870547	1356	1356	1356	1356	0
646	20240910	091100	3870547	1356	1356	1356	1356	0
647	20240910	091000	3870547	1356	1345	1356	1345	4
648	20240910	090900	3865156	1357	1357	1357	1357	0
649	20240910	090800	3865156	1357	1357	1357	1357	1
650	20240910	090700	3863799	1350	1350	1350	1350	839
651	20240910	090600	2731149	1359	1359	1359	1359	0
652	20240910	090500	2731149	1359	1359	1359	1359	0
653	20240910	090400	2731149	1359	1359	1359	1359	0
654	20240910	090300	2731149	1359	1359	1359	1359	0
655	20240910	090200	2731149	1359	1359	1359	1359	1
656	20240910	090100	2729790	1350	1359	1359	1350	150
657	20240910	090000	2527200	1350	1350	1350	1350	1872