KissMeData/089230/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195600	99082232	1366	1366	1366	1366	727
3	20240910	195500	99082232	1366	1366	1366	1366	0
4	20240910	195400	99082232	1366	1366	1366	1366	0
5	20240910	195300	99082232	1366	1366	1366	1366	0
6	20240910	195200	99082232	1366	1366	1366	1366	0
7	20240910	195100	99082232	1366	1366	1366	1366	0
8	20240910	195000	99082232	1366	1366	1366	1366	0
9	20240910	194900	99082232	1366	1366	1366	1366	0
10	20240910	194800	99082232	1366	1366	1366	1366	0
11	20240910	194700	99082232	1366	1366	1366	1366	0
12	20240910	194600	99082232	1366	1366	1366	1366	0
13	20240910	194500	99082232	1366	1366	1366	1366	0
14	20240910	194400	99082232	1366	1366	1366	1366	0
15	20240910	194300	99082232	1366	1366	1366	1366	0
16	20240910	194200	99082232	1366	1366	1366	1366	0
17	20240910	194100	99082232	1366	1366	1366	1366	0
18	20240910	194000	99082232	1366	1366	1366	1366	0
19	20240910	193900	99082232	1366	1366	1366	1366	0
20	20240910	193800	99082232	1366	1366	1366	1366	0
21	20240910	193700	99082232	1366	1366	1366	1366	0
22	20240910	193600	99082232	1366	1366	1366	1366	0
23	20240910	193500	99082232	1366	1366	1366	1366	0
24	20240910	193400	99082232	1366	1366	1366	1366	0
25	20240910	193300	99082232	1366	1366	1366	1366	0
26	20240910	193200	99082232	1366	1366	1366	1366	0
27	20240910	193100	99082232	1366	1366	1366	1366	0
28	20240910	193000	99082232	1366	1366	1366	1366	0
29	20240910	192900	99082232	1366	1366	1366	1366	0
30	20240910	192800	99082232	1366	1366	1366	1366	0
31	20240910	192700	99082232	1366	1366	1366	1366	0
32	20240910	192600	99082232	1366	1366	1366	1366	727
33	20240910	192500	99082232	1366	1366	1366	1366	0
34	20240910	192400	99082232	1366	1366	1366	1366	0
35	20240910	192300	99082232	1366	1366	1366	1366	0
36	20240910	192200	99082232	1366	1366	1366	1366	0
37	20240910	192100	99082232	1366	1366	1366	1366	0
38	20240910	192000	99082232	1366	1366	1366	1366	0
39	20240910	191900	99082232	1366	1366	1366	1366	0
40	20240910	191800	99082232	1366	1366	1366	1366	0
41	20240910	191700	99082232	1366	1366	1366	1366	0
42	20240910	191600	99082232	1366	1366	1366	1366	0
43	20240910	191500	99082232	1366	1366	1366	1366	0
44	20240910	191400	99082232	1366	1366	1366	1366	0
45	20240910	191300	99082232	1366	1366	1366	1366	0
46	20240910	191200	99082232	1366	1366	1366	1366	0
47	20240910	191100	99082232	1366	1366	1366	1366	0
48	20240910	191000	99082232	1366	1366	1366	1366	0
49	20240910	190900	99082232	1366	1366	1366	1366	0
50	20240910	190800	99082232	1366	1366	1366	1366	0
51	20240910	190700	99082232	1366	1366	1366	1366	0
52	20240910	190600	99082232	1366	1366	1366	1366	0
53	20240910	190500	99082232	1366	1366	1366	1366	0
54	20240910	190400	99082232	1366	1366	1366	1366	0
55	20240910	190300	99082232	1366	1366	1366	1366	0
56	20240910	190200	99082232	1366	1366	1366	1366	0
57	20240910	190100	99082232	1366	1366	1366	1366	0
58	20240910	190000	99082232	1366	1366	1366	1366	0
59	20240910	185900	99082232	1366	1366	1366	1366	0
60	20240910	185800	99082232	1366	1366	1366	1366	0
61	20240910	185700	99082232	1366	1366	1366	1366	0
62	20240910	185600	99082232	1366	1366	1366	1366	727
63	20240910	185500	99082232	1366	1366	1366	1366	0
64	20240910	185400	99082232	1366	1366	1366	1366	0
65	20240910	185300	99082232	1366	1366	1366	1366	0
66	20240910	185200	99082232	1366	1366	1366	1366	0
67	20240910	185100	99082232	1366	1366	1366	1366	0
68	20240910	185000	99082232	1366	1366	1366	1366	0
69	20240910	184900	99082232	1366	1366	1366	1366	0
70	20240910	184800	99082232	1366	1366	1366	1366	0
71	20240910	184700	99082232	1366	1366	1366	1366	0
72	20240910	184600	99082232	1366	1366	1366	1366	0
73	20240910	184500	99082232	1366	1366	1366	1366	0
74	20240910	184400	99082232	1366	1366	1366	1366	0
75	20240910	184300	99082232	1366	1366	1366	1366	0
76	20240910	184200	99082232	1366	1366	1366	1366	0
77	20240910	184100	99082232	1366	1366	1366	1366	0
78	20240910	184000	99082232	1366	1366	1366	1366	0
79	20240910	183900	99082232	1366	1366	1366	1366	0
80	20240910	183800	99082232	1366	1366	1366	1366	0
81	20240910	183700	99082232	1366	1366	1366	1366	0
82	20240910	183600	99082232	1366	1366	1366	1366	0
83	20240910	183500	99082232	1366	1366	1366	1366	0
84	20240910	183400	99082232	1366	1366	1366	1366	0
85	20240910	183300	99082232	1366	1366	1366	1366	0
86	20240910	183200	99082232	1366	1366	1366	1366	0
87	20240910	183100	99082232	1366	1366	1366	1366	0
88	20240910	183000	99082232	1366	1366	1366	1366	0
89	20240910	182900	99082232	1366	1366	1366	1366	0
90	20240910	182800	99082232	1366	1366	1366	1366	0
91	20240910	182700	99082232	1366	1366	1366	1366	0
92	20240910	182600	99082232	1366	1366	1366	1366	727
93	20240910	182500	99082232	1366	1366	1366	1366	0
94	20240910	182400	99082232	1366	1366	1366	1366	0
95	20240910	182300	99082232	1366	1366	1366	1366	0
96	20240910	182200	99082232	1366	1366	1366	1366	0
97	20240910	182100	99082232	1366	1366	1366	1366	0
98	20240910	182000	99082232	1366	1366	1366	1366	0
99	20240910	181900	99082232	1366	1366	1366	1366	0
100	20240910	181800	99082232	1366	1366	1366	1366	0
101	20240910	181700	99082232	1366	1366	1366	1366	0
102	20240910	181600	99082232	1366	1366	1366	1366	0
103	20240910	181500	99082232	1366	1366	1366	1366	0
104	20240910	181400	99082232	1366	1366	1366	1366	0
105	20240910	181300	99082232	1366	1366	1366	1366	0
106	20240910	181200	99082232	1366	1366	1366	1366	0
107	20240910	181100	99082232	1366	1366	1366	1366	0
108	20240910	181000	99082232	1366	1366	1366	1366	0
109	20240910	180900	99082232	1366	1366	1366	1366	0
110	20240910	180800	99082232	1366	1366	1366	1366	0
111	20240910	180700	99082232	1366	1366	1366	1366	0
112	20240910	180600	99082232	1366	1366	1366	1366	0
113	20240910	180500	99082232	1366	1366	1366	1366	0
114	20240910	180400	99082232	1366	1366	1366	1366	0
115	20240910	180300	99082232	1366	1366	1366	1366	0
116	20240910	180200	99082232	1366	1366	1366	1366	0
117	20240910	180100	99082232	1366	1366	1366	1366	0
118	20240910	180000	99082232	1366	1366	1366	1366	0
119	20240910	175900	99082232	1366	1366	1366	1366	0
120	20240910	175800	99082232	1366	1366	1366	1366	0
121	20240910	175700	99082232	1366	1366	1366	1366	0
122	20240910	175600	99082232	1366	1366	1366	1366	727
123	20240910	175500	99082232	1366	1366	1366	1366	0
124	20240910	175400	99082232	1366	1366	1366	1366	0
125	20240910	175300	99082232	1366	1366	1366	1366	0
126	20240910	175200	99082232	1366	1366	1366	1366	0
127	20240910	175100	99082232	1366	1366	1366	1366	0
128	20240910	175000	99082232	1366	1366	1366	1366	0
129	20240910	174900	99082232	1366	1366	1366	1366	0
130	20240910	174800	99082232	1366	1366	1366	1366	0
131	20240910	174700	99082232	1366	1366	1366	1366	0
132	20240910	174600	99082232	1366	1366	1366	1366	0
133	20240910	174500	99082232	1366	1366	1366	1366	0
134	20240910	174400	99082232	1366	1366	1366	1366	0
135	20240910	174300	99082232	1366	1366	1366	1366	0
136	20240910	174200	99082232	1366	1366	1366	1366	0
137	20240910	174100	99082232	1366	1366	1366	1366	0
138	20240910	174000	99082232	1366	1366	1366	1366	0
139	20240910	173900	99082232	1366	1366	1366	1366	0
140	20240910	173800	99082232	1366	1366	1366	1366	0
141	20240910	173700	99082232	1366	1366	1366	1366	0
142	20240910	173600	99082232	1366	1366	1366	1366	0
143	20240910	173500	99082232	1366	1366	1366	1366	0
144	20240910	173400	99082232	1366	1366	1366	1366	0
145	20240910	173300	99082232	1366	1366	1366	1366	0
146	20240910	173200	99082232	1366	1366	1366	1366	0
147	20240910	173100	99082232	1366	1366	1366	1366	0
148	20240910	173000	99082232	1366	1366	1366	1366	0
149	20240910	172900	99082232	1366	1366	1366	1366	0
150	20240910	172800	99082232	1366	1366	1366	1366	0
151	20240910	172700	99082232	1366	1366	1366	1366	0
152	20240910	172600	99082232	1366	1366	1366	1366	727
153	20240910	172500	99082232	1366	1366	1366	1366	0
154	20240910	172400	99082232	1366	1366	1366	1366	0
155	20240910	172300	99082232	1366	1366	1366	1366	0
156	20240910	172200	99082232	1366	1366	1366	1366	0
157	20240910	172100	99082232	1366	1366	1366	1366	0
158	20240910	172000	99082232	1366	1366	1366	1366	0
159	20240910	171900	99082232	1366	1366	1366	1366	0
160	20240910	171800	99082232	1366	1366	1366	1366	0
161	20240910	171700	99082232	1366	1366	1366	1366	0
162	20240910	171600	99082232	1366	1366	1366	1366	0
163	20240910	171500	99082232	1366	1366	1366	1366	0
164	20240910	171400	99082232	1366	1366	1366	1366	0
165	20240910	171300	99082232	1366	1366	1366	1366	0
166	20240910	171200	99082232	1366	1366	1366	1366	0
167	20240910	171100	99082232	1366	1366	1366	1366	0
168	20240910	171000	99082232	1366	1366	1366	1366	0
169	20240910	170900	99082232	1366	1366	1366	1366	0
170	20240910	170800	99082232	1366	1366	1366	1366	0
171	20240910	170700	99082232	1366	1366	1366	1366	0
172	20240910	170600	99082232	1366	1366	1366	1366	0
173	20240910	170500	99082232	1366	1366	1366	1366	0
174	20240910	170400	99082232	1366	1366	1366	1366	0
175	20240910	170300	99082232	1366	1366	1366	1366	0
176	20240910	170200	99082232	1366	1366	1366	1366	0
177	20240910	170100	99082232	1366	1366	1366	1366	0
178	20240910	170000	99082232	1366	1366	1366	1366	0
179	20240910	165900	99082232	1366	1366	1366	1366	0
180	20240910	165800	99082232	1366	1366	1366	1366	0
181	20240910	165700	99082232	1366	1366	1366	1366	0
182	20240910	165600	99082232	1366	1366	1366	1366	727
183	20240910	165500	99082232	1366	1366	1366	1366	0
184	20240910	165400	99082232	1366	1366	1366	1366	0
185	20240910	165300	99082232	1366	1366	1366	1366	0
186	20240910	165200	99082232	1366	1366	1366	1366	0
187	20240910	165100	99082232	1366	1366	1366	1366	0
188	20240910	165000	99082232	1366	1366	1366	1366	0
189	20240910	164900	99082232	1366	1366	1366	1366	0
190	20240910	164800	99082232	1366	1366	1366	1366	0
191	20240910	164700	99082232	1366	1366	1366	1366	0
192	20240910	164600	99082232	1366	1366	1366	1366	0
193	20240910	164500	99082232	1366	1366	1366	1366	0
194	20240910	164400	99082232	1366	1366	1366	1366	0
195	20240910	164300	99082232	1366	1366	1366	1366	0
196	20240910	164200	99082232	1366	1366	1366	1366	0
197	20240910	164100	99082232	1366	1366	1366	1366	0
198	20240910	164000	99082232	1366	1366	1366	1366	0
199	20240910	163900	99082232	1366	1366	1366	1366	0
200	20240910	163800	99082232	1366	1366	1366	1366	0
201	20240910	163700	99082232	1366	1366	1366	1366	0
202	20240910	163600	99082232	1366	1366	1366	1366	0
203	20240910	163500	99082232	1366	1366	1366	1366	0
204	20240910	163400	99082232	1366	1366	1366	1366	0
205	20240910	163300	99082232	1366	1366	1366	1366	0
206	20240910	163200	99082232	1366	1366	1366	1366	0
207	20240910	163100	99082232	1366	1366	1366	1366	0
208	20240910	163000	99082232	1366	1366	1366	1366	0
209	20240910	162900	99082232	1366	1366	1366	1366	0
210	20240910	162800	99082232	1366	1366	1366	1366	0
211	20240910	162700	99082232	1366	1366	1366	1366	0
212	20240910	162600	99082232	1366	1366	1366	1366	727
213	20240910	162500	99082232	1366	1366	1366	1366	0
214	20240910	162400	99082232	1366	1366	1366	1366	0
215	20240910	162300	99082232	1366	1366	1366	1366	0
216	20240910	162200	99082232	1366	1366	1366	1366	0
217	20240910	162100	99082232	1366	1366	1366	1366	0
218	20240910	162000	99082232	1366	1366	1366	1366	0
219	20240910	161900	99082232	1366	1366	1366	1366	0
220	20240910	161800	99082232	1366	1366	1366	1366	0
221	20240910	161700	99082232	1366	1366	1366	1366	0
222	20240910	161600	99082232	1366	1366	1366	1366	0
223	20240910	161500	99082232	1366	1366	1366	1366	0
224	20240910	161400	99082232	1366	1366	1366	1366	0
225	20240910	161300	99082232	1366	1366	1366	1366	0
226	20240910	161200	99082232	1366	1366	1366	1366	0
227	20240910	161100	99082232	1366	1366	1366	1366	0
228	20240910	161000	99082232	1366	1366	1366	1366	0
229	20240910	160900	99082232	1366	1366	1366	1366	0
230	20240910	160800	99082232	1366	1366	1366	1366	0
231	20240910	160700	99082232	1366	1366	1366	1366	0
232	20240910	160600	99082232	1366	1366	1366	1366	0
233	20240910	160500	99082232	1366	1366	1366	1366	0
234	20240910	160400	99082232	1366	1366	1366	1366	0
235	20240910	160300	99082232	1366	1366	1366	1366	0
236	20240910	160200	99082232	1366	1366	1366	1366	0
237	20240910	160100	99082232	1366	1366	1366	1366	0
238	20240910	160000	99082232	1366	1366	1366	1366	0
239	20240910	155900	99082232	1366	1366	1366	1366	0
240	20240910	155800	99082232	1366	1366	1366	1366	0
241	20240910	155700	99082232	1366	1366	1366	1366	0
242	20240910	155600	99082232	1366	1366	1366	1366	727
243	20240910	155500	99082232	1366	1366	1366	1366	0
244	20240910	155400	99082232	1366	1366	1366	1366	0
245	20240910	155300	99082232	1366	1366	1366	1366	0
246	20240910	155200	99082232	1366	1366	1366	1366	0
247	20240910	155100	99082232	1366	1366	1366	1366	0
248	20240910	155000	99082232	1366	1366	1366	1366	0
249	20240910	154900	99082232	1366	1366	1366	1366	0
250	20240910	154800	99082232	1366	1366	1366	1366	0
251	20240910	154700	99082232	1366	1366	1366	1366	0
252	20240910	154600	99082232	1366	1366	1366	1366	0
253	20240910	154500	99082232	1366	1366	1366	1366	0
254	20240910	154400	99082232	1366	1366	1366	1366	0
255	20240910	154300	99082232	1366	1366	1366	1366	0
256	20240910	154200	99082232	1366	1366	1366	1366	0
257	20240910	154100	99082232	1366	1366	1366	1366	0
258	20240910	154000	99082232	1366	1366	1366	1366	0
259	20240910	153900	99082232	1366	1366	1366	1366	0
260	20240910	153800	99082232	1366	1366	1366	1366	0
261	20240910	153700	99082232	1366	1366	1366	1366	0
262	20240910	153600	99082232	1366	1366	1366	1366	0
263	20240910	153500	99082232	1366	1366	1366	1366	0
264	20240910	153400	99082232	1366	1366	1366	1366	0
265	20240910	153300	99082232	1366	1366	1366	1366	0
266	20240910	153200	99082232	1366	1366	1366	1366	0
267	20240910	153100	99082232	1366	1366	1366	1366	0
268	20240910	153000	99082232	1366	1366	1366	1366	727
269	20240910	152900	98089150	1379	1379	1379	1379	0
270	20240910	152800	98089150	1379	1379	1379	1379	0
271	20240910	152700	98089150	1379	1379	1379	1379	0
272	20240910	152600	98089150	1379	1379	1379	1379	0
273	20240910	152500	98089150	1379	1379	1379	1379	0
274	20240910	152400	98089150	1379	1379	1379	1379	0
275	20240910	152300	98089150	1379	1379	1379	1379	0
276	20240910	152200	98089150	1379	1379	1379	1379	0
277	20240910	152100	98089150	1379	1379	1379	1379	0
278	20240910	152000	98089150	1379	1379	1379	1379	0
279	20240910	151900	98089150	1379	1379	1379	1379	0
280	20240910	151800	98089150	1379	1379	1379	1379	0
281	20240910	151700	98089150	1379	1379	1379	1379	0
282	20240910	151600	98089150	1379	1379	1379	1379	92
283	20240910	151500	97962282	1379	1379	1379	1379	0
284	20240910	151400	97962282	1379	1379	1379	1379	0
285	20240910	151300	97962282	1379	1379	1379	1379	0
286	20240910	151200	97962282	1379	1379	1379	1379	0
287	20240910	151100	97962282	1379	1374	1379	1374	416
288	20240910	151000	97390693	1374	1374	1374	1374	0
289	20240910	150900	97390693	1374	1374	1374	1374	0
290	20240910	150800	97390693	1374	1374	1374	1374	0
291	20240910	150700	97390693	1374	1374	1374	1374	0
292	20240910	150600	97390693	1374	1374	1374	1374	0
293	20240910	150500	97390693	1374	1382	1382	1374	1703
294	20240910	150400	95039847	1385	1385	1385	1385	0
295	20240910	150300	95039847	1385	1385	1385	1385	0
296	20240910	150200	95039847	1385	1385	1385	1385	0
297	20240910	150100	95039847	1385	1385	1385	1385	0
298	20240910	150000	95039847	1385	1385	1385	1385	0
299	20240910	145900	95039847	1385	1385	1385	1385	0
300	20240910	145800	95039847	1385	1385	1385	1385	3
301	20240910	145700	95035692	1385	1385	1385	1385	3
302	20240910	145600	95031537	1385	1385	1385	1385	0
303	20240910	145500	95031537	1385	1385	1385	1385	0
304	20240910	145400	95031537	1385	1385	1385	1385	71
305	20240910	145300	94933202	1385	1385	1385	1385	0
306	20240910	145200	94933202	1385	1385	1385	1385	0
307	20240910	145100	94933202	1385	1385	1385	1385	0
308	20240910	145000	94933202	1385	1385	1385	1385	0
309	20240910	144900	94933202	1385	1385	1385	1385	0
310	20240910	144800	94933202	1385	1385	1385	1385	0
311	20240910	144700	94933202	1385	1385	1385	1385	0
312	20240910	144600	94933202	1385	1385	1385	1385	0
313	20240910	144500	94933202	1385	1385	1385	1385	0
314	20240910	144400	94933202	1385	1385	1385	1385	0
315	20240910	144300	94933202	1385	1385	1385	1385	0
316	20240910	144200	94933202	1385	1385	1385	1385	0
317	20240910	144100	94933202	1385	1385	1385	1385	0
318	20240910	144000	94933202	1385	1385	1385	1385	0
319	20240910	143900	94933202	1385	1385	1385	1385	0
320	20240910	143800	94933202	1385	1385	1385	1385	0
321	20240910	143700	94933202	1385	1385	1385	1385	0
322	20240910	143600	94933202	1385	1385	1385	1385	0
323	20240910	143500	94933202	1385	1385	1385	1385	13
324	20240910	143400	94915197	1385	1385	1385	1385	0
325	20240910	143300	94915197	1385	1385	1385	1385	100
326	20240910	143200	94776697	1390	1390	1390	1390	0
327	20240910	143100	94776697	1390	1390	1390	1390	0
328	20240910	143000	94776697	1390	1390	1390	1390	0
329	20240910	142900	94776697	1390	1390	1390	1390	0
330	20240910	142800	94776697	1390	1390	1390	1390	0
331	20240910	142700	94776697	1390	1390	1390	1390	0
332	20240910	142600	94776697	1390	1390	1390	1390	0
333	20240910	142500	94776697	1390	1390	1390	1390	0
334	20240910	142400	94776697	1390	1390	1390	1390	0
335	20240910	142300	94776697	1390	1390	1390	1390	0
336	20240910	142200	94776697	1390	1390	1390	1390	0
337	20240910	142100	94776697	1390	1390	1390	1390	0
338	20240910	142000	94776697	1390	1390	1390	1390	0
339	20240910	141900	94776697	1390	1390	1390	1390	0
340	20240910	141800	94776697	1390	1390	1390	1390	0
341	20240910	141700	94776697	1390	1390	1390	1390	0
342	20240910	141600	94776697	1390	1390	1390	1390	0
343	20240910	141500	94776697	1390	1390	1390	1390	0
344	20240910	141400	94776697	1390	1390	1390	1390	0
345	20240910	141300	94776697	1390	1390	1390	1390	0
346	20240910	141200	94776697	1390	1390	1390	1390	0
347	20240910	141100	94776697	1390	1390	1390	1390	0
348	20240910	141000	94776697	1390	1390	1390	1390	0
349	20240910	140900	94776697	1390	1390	1390	1390	0
350	20240910	140800	94776697	1390	1390	1390	1390	0
351	20240910	140700	94776697	1390	1390	1390	1390	0
352	20240910	140600	94776697	1390	1390	1390	1390	0
353	20240910	140500	94776697	1390	1390	1390	1390	0
354	20240910	140400	94776697	1390	1390	1390	1390	0
355	20240910	140300	94776697	1390	1390	1390	1390	0
356	20240910	140200	94776697	1390	1390	1390	1390	0
357	20240910	140100	94776697	1390	1390	1390	1390	0
358	20240910	140000	94776697	1390	1390	1390	1390	0
359	20240910	135900	94776697	1390	1390	1390	1390	0
360	20240910	135800	94776697	1390	1390	1390	1390	0
361	20240910	135700	94776697	1390	1390	1390	1390	0
362	20240910	135600	94776697	1390	1390	1390	1390	0
363	20240910	135500	94776697	1390	1390	1390	1390	0
364	20240910	135400	94776697	1390	1390	1390	1390	0
365	20240910	135300	94776697	1390	1390	1390	1390	0
366	20240910	135200	94776697	1390	1390	1390	1390	0
367	20240910	135100	94776697	1390	1390	1390	1390	0
368	20240910	135000	94776697	1390	1390	1390	1390	0
369	20240910	134900	94776697	1390	1390	1390	1390	0
370	20240910	134800	94776697	1390	1390	1390	1390	0
371	20240910	134700	94776697	1390	1390	1390	1390	0
372	20240910	134600	94776697	1390	1390	1390	1390	0
373	20240910	134500	94776697	1390	1390	1390	1390	0
374	20240910	134400	94776697	1390	1390	1390	1390	0
375	20240910	134300	94776697	1390	1390	1390	1390	0
376	20240910	134200	94776697	1390	1390	1390	1390	0
377	20240910	134100	94776697	1390	1390	1390	1390	0
378	20240910	134000	94776697	1390	1390	1390	1390	0
379	20240910	133900	94776697	1390	1390	1390	1390	0
380	20240910	133800	94776697	1390	1390	1390	1390	0
381	20240910	133700	94776697	1390	1388	1390	1388	80
382	20240910	133600	94665610	1389	1389	1390	1389	8
383	20240910	133500	94654496	1389	1389	1389	1389	37
384	20240910	133400	94603103	1389	1388	1389	1388	1096
385	20240910	133300	93080798	1389	1388	1389	1388	201
386	20240910	133200	92801649	1389	1389	1389	1389	0
387	20240910	133100	92801649	1389	1389	1389	1389	0
388	20240910	133000	92801649	1389	1389	1389	1389	0
389	20240910	132900	92801649	1389	1389	1389	1389	0
390	20240910	132800	92801649	1389	1389	1389	1389	0
391	20240910	132700	92801649	1389	1389	1389	1389	0
392	20240910	132600	92801649	1389	1389	1389	1389	0
393	20240910	132500	92801649	1389	1389	1389	1389	0
394	20240910	132400	92801649	1389	1389	1389	1389	0
395	20240910	132300	92801649	1389	1389	1389	1389	0
396	20240910	132200	92801649	1389	1389	1389	1389	0
397	20240910	132100	92801649	1389	1389	1389	1389	0
398	20240910	132000	92801649	1389	1389	1389	1389	1
399	20240910	131900	92800260	1396	1396	1396	1396	0
400	20240910	131800	92800260	1396	1396	1396	1396	0
401	20240910	131700	92800260	1396	1396	1396	1396	0
402	20240910	131600	92800260	1396	1396	1396	1396	0
403	20240910	131500	92800260	1396	1396	1396	1396	0
404	20240910	131400	92800260	1396	1396	1396	1396	0
405	20240910	131300	92800260	1396	1396	1396	1396	0
406	20240910	131200	92800260	1396	1396	1396	1396	0
407	20240910	131100	92800260	1396	1396	1396	1396	0
408	20240910	131000	92800260	1396	1396	1396	1396	0
409	20240910	130900	92800260	1396	1396	1396	1396	0
410	20240910	130800	92800260	1396	1396	1396	1396	0
411	20240910	130700	92800260	1396	1388	1396	1388	100
412	20240910	130600	92661044	1388	1388	1388	1388	0
413	20240910	130500	92661044	1388	1375	1388	1375	14726
414	20240910	130400	72402278	1375	1374	1375	1374	1782
415	20240910	130300	69953801	1374	1374	1375	1374	399
416	20240910	130200	69405500	1366	1366	1374	1366	12551
417	20240910	130100	52255448	1366	1366	1366	1366	56
418	20240910	130000	52178952	1368	1361	1368	1361	1942
419	20240910	125900	49534468	1359	1359	1359	1359	0
420	20240910	125800	49534468	1359	1359	1359	1359	0
421	20240910	125700	49534468	1359	1359	1359	1359	0
422	20240910	125600	49534468	1359	1359	1359	1359	0
423	20240910	125500	49534468	1359	1359	1359	1359	0
424	20240910	125400	49534468	1359	1359	1359	1359	0
425	20240910	125300	49534468	1359	1359	1359	1359	0
426	20240910	125200	49534468	1359	1359	1359	1359	0
427	20240910	125100	49534468	1359	1359	1359	1359	0
428	20240910	125000	49534468	1359	1359	1359	1359	0
429	20240910	124900	49534468	1359	1359	1359	1359	37
430	20240910	124800	49484185	1360	1361	1361	1360	64
431	20240910	124700	49397135	1361	1361	1361	1361	0
432	20240910	124600	49397135	1361	1361	1361	1361	0
433	20240910	124500	49397135	1361	1361	1361	1361	0
434	20240910	124400	49397135	1361	1361	1361	1361	0
435	20240910	124300	49397135	1361	1361	1361	1361	0
436	20240910	124200	49397135	1361	1361	1361	1361	0
437	20240910	124100	49397135	1361	1361	1361	1361	0
438	20240910	124000	49397135	1361	1361	1361	1361	0
439	20240910	123900	49397135	1361	1361	1361	1361	0
440	20240910	123800	49397135	1361	1361	1361	1361	0
441	20240910	123700	49397135	1361	1361	1361	1361	0
442	20240910	123600	49397135	1361	1361	1361	1361	0
443	20240910	123500	49397135	1361	1361	1361	1361	0
444	20240910	123400	49397135	1361	1361	1361	1361	0
445	20240910	123300	49397135	1361	1361	1361	1361	0
446	20240910	123200	49397135	1361	1361	1361	1361	0
447	20240910	123100	49397135	1361	1361	1361	1361	0
448	20240910	123000	49397135	1361	1361	1361	1361	122
449	20240910	122900	49231093	1361	1361	1361	1360	51
450	20240910	122800	49161684	1361	1361	1361	1361	0
451	20240910	122700	49161684	1361	1361	1361	1361	0
452	20240910	122600	49161684	1361	1361	1361	1361	0
453	20240910	122500	49161684	1361	1361	1361	1361	0
454	20240910	122400	49161684	1361	1361	1361	1361	0
455	20240910	122300	49161684	1361	1361	1361	1361	0
456	20240910	122200	49161684	1361	1361	1361	1361	0
457	20240910	122100	49161684	1361	1361	1361	1361	0
458	20240910	122000	49161684	1361	1361	1361	1361	0
459	20240910	121900	49161684	1361	1361	1361	1361	0
460	20240910	121800	49161684	1361	1361	1361	1361	17
461	20240910	121700	49138547	1357	1357	1357	1357	53
462	20240910	121600	49066626	1362	1362	1362	1362	3
463	20240910	121500	49062540	1362	1362	1362	1362	0
464	20240910	121400	49062540	1362	1362	1362	1362	0
465	20240910	121300	49062540	1362	1363	1363	1358	1585
466	20240910	121200	46908198	1363	1363	1363	1363	0
467	20240910	121100	46908198	1363	1363	1363	1363	0
468	20240910	121000	46908198	1363	1363	1363	1363	0
469	20240910	120900	46908198	1363	1363	1363	1363	0
470	20240910	120800	46908198	1363	1363	1363	1363	0
471	20240910	120700	46908198	1363	1363	1363	1363	39
472	20240910	120600	46855041	1361	1361	1361	1361	0
473	20240910	120500	46855041	1361	1361	1361	1361	0
474	20240910	120400	46855041	1361	1361	1361	1361	0
475	20240910	120300	46855041	1361	1361	1361	1361	0
476	20240910	120200	46855041	1361	1361	1361	1361	0
477	20240910	120100	46855041	1361	1361	1361	1361	0
478	20240910	120000	46855041	1361	1361	1361	1361	0
479	20240910	115900	46855041	1361	1361	1361	1361	0
480	20240910	115800	46855041	1361	1361	1361	1361	0
481	20240910	115700	46855041	1361	1361	1361	1361	0
482	20240910	115600	46855041	1361	1361	1361	1361	0
483	20240910	115500	46855041	1361	1361	1361	1361	0
484	20240910	115400	46855041	1361	1361	1361	1361	0
485	20240910	115300	46855041	1361	1361	1361	1361	0
486	20240910	115200	46855041	1361	1361	1361	1361	0
487	20240910	115100	46855041	1361	1361	1361	1361	0
488	20240910	115000	46855041	1361	1361	1361	1360	46
489	20240910	114900	46792436	1360	1360	1360	1360	50
490	20240910	114800	46724436	1360	1360	1360	1360	0
491	20240910	114700	46724436	1360	1360	1360	1360	0
492	20240910	114600	46724436	1360	1360	1360	1360	0
493	20240910	114500	46724436	1360	1360	1360	1360	0
494	20240910	114400	46724436	1360	1360	1360	1360	0
495	20240910	114300	46724436	1360	1360	1360	1360	0
496	20240910	114200	46724436	1360	1360	1360	1360	0
497	20240910	114100	46724436	1360	1351	1360	1351	13
498	20240910	114000	46706864	1351	1351	1351	1351	0
499	20240910	113900	46706864	1351	1351	1351	1351	0
500	20240910	113800	46706864	1351	1351	1351	1351	0
501	20240910	113700	46706864	1351	1351	1351	1351	0
502	20240910	113600	46706864	1351	1351	1351	1351	0
503	20240910	113500	46706864	1351	1351	1351	1351	0
504	20240910	113400	46706864	1351	1351	1351	1351	0
505	20240910	113300	46706864	1351	1351	1351	1351	0
506	20240910	113200	46706864	1351	1351	1351	1351	0
507	20240910	113100	46706864	1351	1351	1351	1351	0
508	20240910	113000	46706864	1351	1351	1351	1351	0
509	20240910	112900	46706864	1351	1351	1351	1351	0
510	20240910	112800	46706864	1351	1351	1351	1351	0
511	20240910	112700	46706864	1351	1351	1351	1351	0
512	20240910	112600	46706864	1351	1351	1351	1351	0
513	20240910	112500	46706864	1351	1356	1356	1351	800
514	20240910	112400	45625691	1356	1356	1356	1356	0
515	20240910	112300	45625691	1356	1356	1356	1356	0
516	20240910	112200	45625691	1356	1356	1356	1356	0
517	20240910	112100	45625691	1356	1356	1356	1356	0
518	20240910	112000	45625691	1356	1356	1356	1356	0
519	20240910	111900	45625691	1356	1356	1356	1356	0
520	20240910	111800	45625691	1356	1356	1356	1356	0
521	20240910	111700	45625691	1356	1356	1356	1356	0
522	20240910	111600	45625691	1356	1356	1356	1356	1
523	20240910	111500	45624335	1356	1356	1356	1356	0
524	20240910	111400	45624335	1356	1357	1357	1356	38
525	20240910	111300	45572773	1364	1364	1364	1364	0
526	20240910	111200	45572773	1364	1364	1364	1364	0
527	20240910	111100	45572773	1364	1364	1364	1364	0
528	20240910	111000	45572773	1364	1364	1364	1364	0
529	20240910	110900	45572773	1364	1364	1364	1364	0
530	20240910	110800	45572773	1364	1364	1364	1364	0
531	20240910	110700	45572773	1364	1364	1364	1364	0
532	20240910	110600	45572773	1364	1364	1364	1364	0
533	20240910	110500	45572773	1364	1364	1364	1364	0
534	20240910	110400	45572773	1364	1364	1364	1364	3
535	20240910	110300	45568681	1364	1364	1364	1364	0
536	20240910	110200	45568681	1364	1364	1364	1364	0
537	20240910	110100	45568681	1364	1356	1364	1356	344
538	20240910	110000	45100551	1357	1357	1357	1357	13
539	20240910	105900	45082910	1351	1356	1356	1351	2003
540	20240910	105800	42367949	1359	1358	1359	1358	58
541	20240910	105700	42289132	1355	1357	1358	1355	29
542	20240910	105600	42249757	1355	1356	1356	1355	2054
543	20240910	105500	39466576	1356	1362	1362	1356	1513
544	20240910	105400	37408911	1363	1363	1363	1363	0
545	20240910	105300	37408911	1363	1363	1363	1363	0
546	20240910	105200	37408911	1363	1363	1363	1363	0
547	20240910	105100	37408911	1363	1363	1363	1363	0
548	20240910	105000	37408911	1363	1363	1363	1363	0
549	20240910	104900	37408911	1363	1363	1363	1363	0
550	20240910	104800	37408911	1363	1363	1363	1363	0
551	20240910	104700	37408911	1363	1363	1363	1363	0
552	20240910	104600	37408911	1363	1363	1363	1363	0
553	20240910	104500	37408911	1363	1363	1363	1363	0
554	20240910	104400	37408911	1363	1363	1363	1363	0
555	20240910	104300	37408911	1363	1363	1363	1363	0
556	20240910	104200	37408911	1363	1363	1363	1363	0
557	20240910	104100	37408911	1363	1363	1363	1363	0
558	20240910	104000	37408911	1363	1368	1368	1363	1783
559	20240910	103900	34976208	1367	1368	1368	1367	23
560	20240910	103800	34944747	1367	1368	1368	1367	81
561	20240910	103700	34834015	1368	1368	1368	1368	252
562	20240910	103600	34489279	1375	1374	1375	1374	324
563	20240910	103500	34043823	1375	1375	1375	1375	0
564	20240910	103400	34043823	1375	1374	1375	1374	33
565	20240910	103300	33998470	1375	1374	1375	1374	75
566	20240910	103200	33895403	1375	1375	1375	1375	3
567	20240910	103100	33891278	1375	1375	1375	1375	0
568	20240910	103000	33891278	1375	1375	1375	1375	0
569	20240910	102900	33891278	1375	1375	1375	1375	0
570	20240910	102800	33891278	1375	1375	1375	1375	0
571	20240910	102700	33891278	1375	1375	1375	1375	63
572	20240910	102600	33804653	1375	1375	1375	1375	0
573	20240910	102500	33804653	1375	1370	1375	1370	25
574	20240910	102400	33770338	1368	1368	1368	1368	21
575	20240910	102300	33741610	1368	1368	1368	1368	3
576	20240910	102200	33737506	1368	1368	1368	1368	2
577	20240910	102100	33734770	1368	1368	1368	1368	1
578	20240910	102000	33733402	1367	1367	1367	1367	0
579	20240910	101900	33733402	1367	1367	1367	1367	0
580	20240910	101800	33733402	1367	1367	1367	1367	0
581	20240910	101700	33733402	1367	1367	1367	1367	0
582	20240910	101600	33733402	1367	1367	1367	1367	0
583	20240910	101500	33733402	1367	1367	1367	1367	0
584	20240910	101400	33733402	1367	1367	1367	1367	0
585	20240910	101300	33733402	1367	1369	1369	1367	9
586	20240910	101200	33721091	1370	1370	1370	1370	1
587	20240910	101100	33719721	1370	1370	1370	1370	0
588	20240910	101000	33719721	1370	1370	1370	1370	1
589	20240910	100900	33718351	1374	1374	1374	1374	1
590	20240910	100800	33716977	1375	1375	1375	1375	0
591	20240910	100700	33716977	1375	1374	1375	1374	100
592	20240910	100600	33579536	1370	1375	1375	1370	1564
593	20240910	100500	31431041	1382	1382	1382	1382	0
594	20240910	100400	31431041	1382	1382	1382	1382	0
595	20240910	100300	31431041	1382	1382	1382	1382	0
596	20240910	100200	31431041	1382	1382	1382	1382	0
597	20240910	100100	31431041	1382	1378	1382	1378	112
598	20240910	100000	31276685	1375	1375	1375	1375	1
599	20240910	095900	31275310	1381	1381	1381	1381	0
600	20240910	095800	31275310	1381	1381	1381	1381	0
601	20240910	095700	31275310	1381	1381	1381	1381	60
602	20240910	095600	31192450	1375	1373	1375	1373	154
603	20240910	095500	30980722	1371	1378	1378	1371	1682
604	20240910	095400	28663238	1397	1397	1397	1397	0
605	20240910	095300	28663238	1397	1397	1397	1397	0
606	20240910	095200	28663238	1397	1397	1397	1397	0
607	20240910	095100	28663238	1397	1397	1397	1397	0
608	20240910	095000	28663238	1397	1397	1397	1397	0
609	20240910	094900	28663238	1397	1392	1397	1392	27
610	20240910	094800	28625604	1392	1382	1392	1382	108
611	20240910	094700	28476218	1376	1376	1376	1376	51
612	20240910	094600	28406042	1370	1367	1370	1367	2535
613	20240910	094500	24936164	1366	1366	1366	1366	68
614	20240910	094400	24843276	1367	1367	1367	1367	0
615	20240910	094300	24843276	1367	1367	1367	1367	0
616	20240910	094200	24843276	1367	1367	1367	1367	0
617	20240910	094100	24843276	1367	1366	1367	1366	1580
618	20240910	094000	22684932	1366	1367	1367	1366	1467
619	20240910	093900	20681009	1367	1367	1367	1367	1
620	20240910	093800	20679642	1366	1366	1366	1366	0
621	20240910	093700	20679642	1366	1366	1366	1366	0
622	20240910	093600	20679642	1366	1366	1366	1366	140
623	20240910	093500	20488402	1364	1365	1365	1364	38
624	20240910	093400	20436536	1366	1366	1366	1366	0
625	20240910	093300	20436536	1366	1366	1366	1366	6
626	20240910	093200	20428340	1365	1368	1368	1365	2971
627	20240910	093100	16369951	1367	1375	1375	1367	2
628	20240910	093000	16367209	1399	1399	1399	1399	0
629	20240910	092900	16367209	1399	1398	1399	1398	1068
630	20240910	092800	14874109	1399	1359	1399	1359	1280
631	20240910	092700	13126939	1359	1359	1359	1359	0
632	20240910	092600	13126939	1359	1365	1365	1359	55
633	20240910	092500	13052187	1360	1364	1364	1360	1521
634	20240910	092400	10981957	1360	1370	1370	1360	3058
635	20240910	092300	6803201	1372	1372	1372	1372	0
636	20240910	092200	6803201	1372	1372	1372	1372	55
637	20240910	092100	6727741	1370	1370	1370	1370	0
638	20240910	092000	6727741	1370	1370	1370	1370	0
639	20240910	091900	6727741	1370	1370	1370	1370	0
640	20240910	091800	6727741	1370	1370	1370	1370	0
641	20240910	091700	6727741	1370	1370	1370	1370	217
642	20240910	091600	6430451	1374	1374	1374	1374	603
643	20240910	091500	5601929	1374	1374	1374	1374	0
644	20240910	091400	5601929	1374	1374	1374	1374	0
645	20240910	091300	5601929	1374	1370	1374	1370	451
646	20240910	091200	4983439	1374	1389	1389	1371	400
647	20240910	091100	4430309	1390	1390	1390	1390	523
648	20240910	091000	3703339	1400	1400	1400	1400	0
649	20240910	090900	3703339	1400	1400	1400	1400	0
650	20240910	090800	3703339	1400	1400	1400	1400	232
651	20240910	090700	3378539	1400	1400	1400	1400	0
652	20240910	090600	3378539	1400	1400	1400	1400	88
653	20240910	090500	3255339	1400	1400	1400	1400	0
654	20240910	090400	3255339	1400	1400	1400	1400	0
655	20240910	090300	3255339	1400	1400	1400	1400	0
656	20240910	090200	3255339	1400	1400	1400	1400	0
657	20240910	090100	3255339	1400	1399	1400	1398	2000
658	20240910	090000	457146	1398	1398	1398	1398	327