KissMeData/288980/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	205600	127463185	1374	1374	1374	1374	2255
3	20240911	205500	127463185	1374	1374	1374	1374	0
4	20240911	205400	127463185	1374	1374	1374	1374	0
5	20240911	205300	127463185	1374	1374	1374	1374	0
6	20240911	205200	127463185	1374	1374	1374	1374	0
7	20240911	205100	127463185	1374	1374	1374	1374	0
8	20240911	205000	127463185	1374	1374	1374	1374	0
9	20240911	204900	127463185	1374	1374	1374	1374	0
10	20240911	204800	127463185	1374	1374	1374	1374	0
11	20240911	204700	127463185	1374	1374	1374	1374	0
12	20240911	204600	127463185	1374	1374	1374	1374	0
13	20240911	204500	127463185	1374	1374	1374	1374	0
14	20240911	204400	127463185	1374	1374	1374	1374	0
15	20240911	204300	127463185	1374	1374	1374	1374	0
16	20240911	204200	127463185	1374	1374	1374	1374	0
17	20240911	204100	127463185	1374	1374	1374	1374	0
18	20240911	204000	127463185	1374	1374	1374	1374	0
19	20240911	203900	127463185	1374	1374	1374	1374	0
20	20240911	203800	127463185	1374	1374	1374	1374	0
21	20240911	203700	127463185	1374	1374	1374	1374	0
22	20240911	203600	127463185	1374	1374	1374	1374	0
23	20240911	203500	127463185	1374	1374	1374	1374	0
24	20240911	203400	127463185	1374	1374	1374	1374	0
25	20240911	203300	127463185	1374	1374	1374	1374	0
26	20240911	203200	127463185	1374	1374	1374	1374	0
27	20240911	203100	127463185	1374	1374	1374	1374	0
28	20240911	203000	127463185	1374	1374	1374	1374	0
29	20240911	202900	127463185	1374	1374	1374	1374	0
30	20240911	202800	127463185	1374	1374	1374	1374	0
31	20240911	202700	127463185	1374	1374	1374	1374	0
32	20240911	202600	127463185	1374	1374	1374	1374	2255
33	20240911	202500	127463185	1374	1374	1374	1374	0
34	20240911	202400	127463185	1374	1374	1374	1374	0
35	20240911	202300	127463185	1374	1374	1374	1374	0
36	20240911	202200	127463185	1374	1374	1374	1374	0
37	20240911	202100	127463185	1374	1374	1374	1374	0
38	20240911	202000	127463185	1374	1374	1374	1374	0
39	20240911	201900	127463185	1374	1374	1374	1374	0
40	20240911	201800	127463185	1374	1374	1374	1374	0
41	20240911	201700	127463185	1374	1374	1374	1374	0
42	20240911	201600	127463185	1374	1374	1374	1374	0
43	20240911	201500	127463185	1374	1374	1374	1374	0
44	20240911	201400	127463185	1374	1374	1374	1374	0
45	20240911	201300	127463185	1374	1374	1374	1374	0
46	20240911	201200	127463185	1374	1374	1374	1374	0
47	20240911	201100	127463185	1374	1374	1374	1374	0
48	20240911	201000	127463185	1374	1374	1374	1374	0
49	20240911	200900	127463185	1374	1374	1374	1374	0
50	20240911	200800	127463185	1374	1374	1374	1374	0
51	20240911	200700	127463185	1374	1374	1374	1374	0
52	20240911	200600	127463185	1374	1374	1374	1374	0
53	20240911	200500	127463185	1374	1374	1374	1374	0
54	20240911	200400	127463185	1374	1374	1374	1374	0
55	20240911	200300	127463185	1374	1374	1374	1374	0
56	20240911	200200	127463185	1374	1374	1374	1374	0
57	20240911	200100	127463185	1374	1374	1374	1374	0
58	20240911	200000	127463185	1374	1374	1374	1374	0
59	20240911	195900	127463185	1374	1374	1374	1374	0
60	20240911	195800	127463185	1374	1374	1374	1374	0
61	20240911	195700	127463185	1374	1374	1374	1374	0
62	20240911	195600	127463185	1374	1374	1374	1374	2255
63	20240911	195500	127463185	1374	1374	1374	1374	0
64	20240911	195400	127463185	1374	1374	1374	1374	0
65	20240911	195300	127463185	1374	1374	1374	1374	0
66	20240911	195200	127463185	1374	1374	1374	1374	0
67	20240911	195100	127463185	1374	1374	1374	1374	0
68	20240911	195000	127463185	1374	1374	1374	1374	0
69	20240911	194900	127463185	1374	1374	1374	1374	0
70	20240911	194800	127463185	1374	1374	1374	1374	0
71	20240911	194700	127463185	1374	1374	1374	1374	0
72	20240911	194600	127463185	1374	1374	1374	1374	0
73	20240911	194500	127463185	1374	1374	1374	1374	0
74	20240911	194400	127463185	1374	1374	1374	1374	0
75	20240911	194300	127463185	1374	1374	1374	1374	0
76	20240911	194200	127463185	1374	1374	1374	1374	0
77	20240911	194100	127463185	1374	1374	1374	1374	0
78	20240911	194000	127463185	1374	1374	1374	1374	0
79	20240911	193900	127463185	1374	1374	1374	1374	0
80	20240911	193800	127463185	1374	1374	1374	1374	0
81	20240911	193700	127463185	1374	1374	1374	1374	0
82	20240911	193600	127463185	1374	1374	1374	1374	0
83	20240911	193500	127463185	1374	1374	1374	1374	0
84	20240911	193400	127463185	1374	1374	1374	1374	0
85	20240911	193300	127463185	1374	1374	1374	1374	0
86	20240911	193200	127463185	1374	1374	1374	1374	0
87	20240911	193100	127463185	1374	1374	1374	1374	0
88	20240911	193000	127463185	1374	1374	1374	1374	0
89	20240911	192900	127463185	1374	1374	1374	1374	0
90	20240911	192800	127463185	1374	1374	1374	1374	0
91	20240911	192700	127463185	1374	1374	1374	1374	0
92	20240911	192600	127463185	1374	1374	1374	1374	2255
93	20240911	192500	127463185	1374	1374	1374	1374	0
94	20240911	192400	127463185	1374	1374	1374	1374	0
95	20240911	192300	127463185	1374	1374	1374	1374	0
96	20240911	192200	127463185	1374	1374	1374	1374	0
97	20240911	192100	127463185	1374	1374	1374	1374	0
98	20240911	192000	127463185	1374	1374	1374	1374	0
99	20240911	191900	127463185	1374	1374	1374	1374	0
100	20240911	191800	127463185	1374	1374	1374	1374	0
101	20240911	191700	127463185	1374	1374	1374	1374	0
102	20240911	191600	127463185	1374	1374	1374	1374	0
103	20240911	191500	127463185	1374	1374	1374	1374	0
104	20240911	191400	127463185	1374	1374	1374	1374	0
105	20240911	191300	127463185	1374	1374	1374	1374	0
106	20240911	191200	127463185	1374	1374	1374	1374	0
107	20240911	191100	127463185	1374	1374	1374	1374	0
108	20240911	191000	127463185	1374	1374	1374	1374	0
109	20240911	190900	127463185	1374	1374	1374	1374	0
110	20240911	190800	127463185	1374	1374	1374	1374	0
111	20240911	190700	127463185	1374	1374	1374	1374	0
112	20240911	190600	127463185	1374	1374	1374	1374	0
113	20240911	190500	127463185	1374	1374	1374	1374	0
114	20240911	190400	127463185	1374	1374	1374	1374	0
115	20240911	190300	127463185	1374	1374	1374	1374	0
116	20240911	190200	127463185	1374	1374	1374	1374	0
117	20240911	190100	127463185	1374	1374	1374	1374	0
118	20240911	190000	127463185	1374	1374	1374	1374	0
119	20240911	185900	127463185	1374	1374	1374	1374	0
120	20240911	185800	127463185	1374	1374	1374	1374	0
121	20240911	185700	127463185	1374	1374	1374	1374	0
122	20240911	185600	127463185	1374	1374	1374	1374	2255
123	20240911	185500	127463185	1374	1374	1374	1374	0
124	20240911	185400	127463185	1374	1374	1374	1374	0
125	20240911	185300	127463185	1374	1374	1374	1374	0
126	20240911	185200	127463185	1374	1374	1374	1374	0
127	20240911	185100	127463185	1374	1374	1374	1374	0
128	20240911	185000	127463185	1374	1374	1374	1374	0
129	20240911	184900	127463185	1374	1374	1374	1374	0
130	20240911	184800	127463185	1374	1374	1374	1374	0
131	20240911	184700	127463185	1374	1374	1374	1374	0
132	20240911	184600	127463185	1374	1374	1374	1374	0
133	20240911	184500	127463185	1374	1374	1374	1374	0
134	20240911	184400	127463185	1374	1374	1374	1374	0
135	20240911	184300	127463185	1374	1374	1374	1374	0
136	20240911	184200	127463185	1374	1374	1374	1374	0
137	20240911	184100	127463185	1374	1374	1374	1374	0
138	20240911	184000	127463185	1374	1374	1374	1374	0
139	20240911	183900	127463185	1374	1374	1374	1374	0
140	20240911	183800	127463185	1374	1374	1374	1374	0
141	20240911	183700	127463185	1374	1374	1374	1374	0
142	20240911	183600	127463185	1374	1374	1374	1374	0
143	20240911	183500	127463185	1374	1374	1374	1374	0
144	20240911	183400	127463185	1374	1374	1374	1374	0
145	20240911	183300	127463185	1374	1374	1374	1374	0
146	20240911	183200	127463185	1374	1374	1374	1374	0
147	20240911	183100	127463185	1374	1374	1374	1374	0
148	20240911	183000	127463185	1374	1374	1374	1374	0
149	20240911	182900	127463185	1374	1374	1374	1374	0
150	20240911	182800	127463185	1374	1374	1374	1374	0
151	20240911	182700	127463185	1374	1374	1374	1374	0
152	20240911	182600	127463185	1374	1374	1374	1374	2255
153	20240911	182500	127463185	1374	1374	1374	1374	0
154	20240911	182400	127463185	1374	1374	1374	1374	0
155	20240911	182300	127463185	1374	1374	1374	1374	0
156	20240911	182200	127463185	1374	1374	1374	1374	0
157	20240911	182100	127463185	1374	1374	1374	1374	0
158	20240911	182000	127463185	1374	1374	1374	1374	0
159	20240911	181900	127463185	1374	1374	1374	1374	0
160	20240911	181800	127463185	1374	1374	1374	1374	0
161	20240911	181700	127463185	1374	1374	1374	1374	0
162	20240911	181600	127463185	1374	1374	1374	1374	0
163	20240911	181500	127463185	1374	1374	1374	1374	0
164	20240911	181400	127463185	1374	1374	1374	1374	0
165	20240911	181300	127463185	1374	1374	1374	1374	0
166	20240911	181200	127463185	1374	1374	1374	1374	0
167	20240911	181100	127463185	1374	1374	1374	1374	0
168	20240911	181000	127463185	1374	1374	1374	1374	0
169	20240911	180900	127463185	1374	1374	1374	1374	0
170	20240911	180800	127463185	1374	1374	1374	1374	0
171	20240911	180700	127463185	1374	1374	1374	1374	0
172	20240911	180600	127463185	1374	1374	1374	1374	0
173	20240911	180500	127463185	1374	1374	1374	1374	0
174	20240911	180400	127463185	1374	1374	1374	1374	0
175	20240911	180300	127463185	1374	1374	1374	1374	0
176	20240911	180200	127463185	1374	1374	1374	1374	0
177	20240911	180100	127463185	1374	1374	1374	1374	0
178	20240911	180000	127463185	1374	1374	1374	1374	0
179	20240911	175900	127463185	1374	1374	1374	1374	0
180	20240911	175800	127463185	1374	1374	1374	1374	0
181	20240911	175700	127463185	1374	1374	1374	1374	0
182	20240911	175600	127463185	1374	1374	1374	1374	2255
183	20240911	175500	127463185	1374	1374	1374	1374	0
184	20240911	175400	127463185	1374	1374	1374	1374	0
185	20240911	175300	127463185	1374	1374	1374	1374	0
186	20240911	175200	127463185	1374	1374	1374	1374	0
187	20240911	175100	127463185	1374	1374	1374	1374	0
188	20240911	175000	127463185	1374	1374	1374	1374	0
189	20240911	174900	127463185	1374	1374	1374	1374	0
190	20240911	174800	127463185	1374	1374	1374	1374	0
191	20240911	174700	127463185	1374	1374	1374	1374	0
192	20240911	174600	127463185	1374	1374	1374	1374	0
193	20240911	174500	127463185	1374	1374	1374	1374	0
194	20240911	174400	127463185	1374	1374	1374	1374	0
195	20240911	174300	127463185	1374	1374	1374	1374	0
196	20240911	174200	127463185	1374	1374	1374	1374	0
197	20240911	174100	127463185	1374	1374	1374	1374	0
198	20240911	174000	127463185	1374	1374	1374	1374	0
199	20240911	173900	127463185	1374	1374	1374	1374	0
200	20240911	173800	127463185	1374	1374	1374	1374	0
201	20240911	173700	127463185	1374	1374	1374	1374	0
202	20240911	173600	127463185	1374	1374	1374	1374	0
203	20240911	173500	127463185	1374	1374	1374	1374	0
204	20240911	173400	127463185	1374	1374	1374	1374	0
205	20240911	173300	127463185	1374	1374	1374	1374	0
206	20240911	173200	127463185	1374	1374	1374	1374	0
207	20240911	173100	127463185	1374	1374	1374	1374	0
208	20240911	173000	127463185	1374	1374	1374	1374	0
209	20240911	172900	127463185	1374	1374	1374	1374	0
210	20240911	172800	127463185	1374	1374	1374	1374	0
211	20240911	172700	127463185	1374	1374	1374	1374	0
212	20240911	172600	127463185	1374	1374	1374	1374	2255
213	20240911	172500	127463185	1374	1374	1374	1374	0
214	20240911	172400	127463185	1374	1374	1374	1374	0
215	20240911	172300	127463185	1374	1374	1374	1374	0
216	20240911	172200	127463185	1374	1374	1374	1374	0
217	20240911	172100	127463185	1374	1374	1374	1374	0
218	20240911	172000	127463185	1374	1374	1374	1374	0
219	20240911	171900	127463185	1374	1374	1374	1374	0
220	20240911	171800	127463185	1374	1374	1374	1374	0
221	20240911	171700	127463185	1374	1374	1374	1374	0
222	20240911	171600	127463185	1374	1374	1374	1374	0
223	20240911	171500	127463185	1374	1374	1374	1374	0
224	20240911	171400	127463185	1374	1374	1374	1374	0
225	20240911	171300	127463185	1374	1374	1374	1374	0
226	20240911	171200	127463185	1374	1374	1374	1374	0
227	20240911	171100	127463185	1374	1374	1374	1374	0
228	20240911	171000	127463185	1374	1374	1374	1374	0
229	20240911	170900	127463185	1374	1374	1374	1374	0
230	20240911	170800	127463185	1374	1374	1374	1374	0
231	20240911	170700	127463185	1374	1374	1374	1374	0
232	20240911	170600	127463185	1374	1374	1374	1374	0
233	20240911	170500	127463185	1374	1374	1374	1374	0
234	20240911	170400	127463185	1374	1374	1374	1374	0
235	20240911	170300	127463185	1374	1374	1374	1374	0
236	20240911	170200	127463185	1374	1374	1374	1374	0
237	20240911	170100	127463185	1374	1374	1374	1374	0
238	20240911	170000	127463185	1374	1374	1374	1374	0
239	20240911	165900	127463185	1374	1374	1374	1374	0
240	20240911	165800	127463185	1374	1374	1374	1374	0
241	20240911	165700	127463185	1374	1374	1374	1374	0
242	20240911	165600	127463185	1374	1374	1374	1374	2255
243	20240911	165500	127463185	1374	1374	1374	1374	0
244	20240911	165400	127463185	1374	1374	1374	1374	0
245	20240911	165300	127463185	1374	1374	1374	1374	0
246	20240911	165200	127463185	1374	1374	1374	1374	0
247	20240911	165100	127463185	1374	1374	1374	1374	0
248	20240911	165000	127463185	1374	1374	1374	1374	0
249	20240911	164900	127463185	1374	1374	1374	1374	0
250	20240911	164800	127463185	1374	1374	1374	1374	0
251	20240911	164700	127463185	1374	1374	1374	1374	0
252	20240911	164600	127463185	1374	1374	1374	1374	0
253	20240911	164500	127463185	1374	1374	1374	1374	0
254	20240911	164400	127463185	1374	1374	1374	1374	0
255	20240911	164300	127463185	1374	1374	1374	1374	0
256	20240911	164200	127463185	1374	1374	1374	1374	0
257	20240911	164100	127463185	1374	1374	1374	1374	0
258	20240911	164000	127463185	1374	1374	1374	1374	0
259	20240911	163900	127463185	1374	1374	1374	1374	0
260	20240911	163800	127463185	1374	1374	1374	1374	0
261	20240911	163700	127463185	1374	1374	1374	1374	0
262	20240911	163600	127463185	1374	1374	1374	1374	0
263	20240911	163500	127463185	1374	1374	1374	1374	0
264	20240911	163400	127463185	1374	1374	1374	1374	0
265	20240911	163300	127463185	1374	1374	1374	1374	0
266	20240911	163200	127463185	1374	1374	1374	1374	0
267	20240911	163100	127463185	1374	1374	1374	1374	0
268	20240911	163000	127463185	1374	1374	1374	1374	0
269	20240911	162900	127463185	1374	1374	1374	1374	0
270	20240911	162800	127463185	1374	1374	1374	1374	0
271	20240911	162700	127463185	1374	1374	1374	1374	0
272	20240911	162600	127463185	1374	1374	1374	1374	2255
273	20240911	162500	127463185	1374	1374	1374	1374	0
274	20240911	162400	127463185	1374	1374	1374	1374	0
275	20240911	162300	127463185	1374	1374	1374	1374	0
276	20240911	162200	127463185	1374	1374	1374	1374	0
277	20240911	162100	127463185	1374	1374	1374	1374	0
278	20240911	162000	127463185	1374	1374	1374	1374	0
279	20240911	161900	127463185	1374	1374	1374	1374	0
280	20240911	161800	127463185	1374	1374	1374	1374	0
281	20240911	161700	127463185	1374	1374	1374	1374	0
282	20240911	161600	127463185	1374	1374	1374	1374	0
283	20240911	161500	127463185	1374	1374	1374	1374	0
284	20240911	161400	127463185	1374	1374	1374	1374	0
285	20240911	161300	127463185	1374	1374	1374	1374	0
286	20240911	161200	127463185	1374	1374	1374	1374	0
287	20240911	161100	127463185	1374	1374	1374	1374	0
288	20240911	161000	127463185	1374	1374	1374	1374	0
289	20240911	160900	127463185	1374	1374	1374	1374	0
290	20240911	160800	127463185	1374	1374	1374	1374	0
291	20240911	160700	127463185	1374	1374	1374	1374	0
292	20240911	160600	127463185	1374	1374	1374	1374	0
293	20240911	160500	127463185	1374	1374	1374	1374	0
294	20240911	160400	127463185	1374	1374	1374	1374	0
295	20240911	160300	127463185	1374	1374	1374	1374	0
296	20240911	160200	127463185	1374	1374	1374	1374	0
297	20240911	160100	127463185	1374	1374	1374	1374	0
298	20240911	160000	127463185	1374	1374	1374	1374	0
299	20240911	155900	127463185	1374	1374	1374	1374	0
300	20240911	155800	127463185	1374	1374	1374	1374	0
301	20240911	155700	127463185	1374	1374	1374	1374	0
302	20240911	155600	127463185	1374	1374	1374	1374	2255
303	20240911	155500	127463185	1374	1374	1374	1374	0
304	20240911	155400	127463185	1374	1374	1374	1374	0
305	20240911	155300	127463185	1374	1374	1374	1374	0
306	20240911	155200	127463185	1374	1374	1374	1374	0
307	20240911	155100	127463185	1374	1374	1374	1374	0
308	20240911	155000	127463185	1374	1374	1374	1374	0
309	20240911	154900	127463185	1374	1374	1374	1374	0
310	20240911	154800	127463185	1374	1374	1374	1374	0
311	20240911	154700	127463185	1374	1374	1374	1374	0
312	20240911	154600	127463185	1374	1374	1374	1374	0
313	20240911	154500	127463185	1374	1374	1374	1374	0
314	20240911	154400	127463185	1374	1374	1374	1374	0
315	20240911	154300	127463185	1374	1374	1374	1374	0
316	20240911	154200	127463185	1374	1374	1374	1374	0
317	20240911	154100	127463185	1374	1374	1374	1374	0
318	20240911	154000	127463185	1374	1374	1374	1374	0
319	20240911	153900	127463185	1374	1374	1374	1374	0
320	20240911	153800	127463185	1374	1374	1374	1374	0
321	20240911	153700	127463185	1374	1374	1374	1374	0
322	20240911	153600	127463185	1374	1374	1374	1374	0
323	20240911	153500	127463185	1374	1374	1374	1374	0
324	20240911	153400	127463185	1374	1374	1374	1374	0
325	20240911	153300	127463185	1374	1374	1374	1374	0
326	20240911	153200	127463185	1374	1374	1374	1374	0
327	20240911	153100	127463185	1374	1374	1374	1374	0
328	20240911	153000	127463185	1374	1374	1374	1374	2255
329	20240911	152900	124364815	1375	1375	1375	1375	0
330	20240911	152800	124364815	1375	1375	1375	1375	0
331	20240911	152700	124364815	1375	1375	1375	1375	0
332	20240911	152600	124364815	1375	1375	1375	1375	0
333	20240911	152500	124364815	1375	1375	1375	1375	0
334	20240911	152400	124364815	1375	1375	1375	1375	0
335	20240911	152300	124364815	1375	1375	1375	1375	0
336	20240911	152200	124364815	1375	1375	1375	1375	0
337	20240911	152100	124364815	1375	1375	1375	1375	0
338	20240911	152000	124364815	1375	1375	1375	1375	0
339	20240911	151900	124364815	1375	1374	1375	1374	141
340	20240911	151800	124171080	1375	1375	1375	1375	0
341	20240911	151700	124171080	1375	1369	1375	1369	1241
342	20240911	151600	122471400	1370	1370	1370	1370	0
343	20240911	151500	122471400	1370	1370	1370	1370	278
344	20240911	151400	122090540	1373	1370	1373	1370	219
345	20240911	151300	121790507	1373	1373	1373	1372	117
346	20240911	151200	121629966	1371	1371	1371	1371	328
347	20240911	151100	121180278	1373	1373	1373	1373	200
348	20240911	151000	120905678	1373	1373	1373	1373	0
349	20240911	150900	120905678	1373	1373	1373	1373	22
350	20240911	150800	120875472	1371	1371	1371	1371	140
351	20240911	150700	120683532	1372	1372	1372	1372	0
352	20240911	150600	120683532	1372	1372	1372	1372	0
353	20240911	150500	120683532	1372	1372	1372	1372	50
354	20240911	150400	120614932	1372	1372	1372	1372	0
355	20240911	150300	120614932	1372	1372	1372	1372	10
356	20240911	150200	120601212	1373	1373	1373	1373	0
357	20240911	150100	120601212	1373	1373	1373	1373	0
358	20240911	150000	120601212	1373	1373	1373	1373	0
359	20240911	145900	120601212	1373	1373	1373	1373	1
360	20240911	145800	120599839	1375	1370	1375	1370	2196
361	20240911	145700	117591314	1370	1370	1370	1370	4453
362	20240911	145600	111490704	1371	1371	1371	1371	1262
363	20240911	145500	109760502	1371	1371	1371	1371	1357
364	20240911	145400	107900055	1371	1371	1371	1371	67
365	20240911	145300	107808198	1371	1375	1375	1371	122
366	20240911	145200	107640847	1373	1373	1373	1373	0
367	20240911	145100	107640847	1373	1373	1373	1371	504
368	20240911	145000	106949845	1373	1373	1373	1373	1
369	20240911	144900	106948472	1375	1374	1375	1374	50
370	20240911	144800	106879760	1377	1377	1377	1377	0
371	20240911	144700	106879760	1377	1377	1377	1377	0
372	20240911	144600	106879760	1377	1377	1377	1377	0
373	20240911	144500	106879760	1377	1377	1377	1377	0
374	20240911	144400	106879760	1377	1377	1377	1377	1
375	20240911	144300	106878383	1371	1371	1371	1371	0
376	20240911	144200	106878383	1371	1371	1371	1371	0
377	20240911	144100	106878383	1371	1371	1371	1371	0
378	20240911	144000	106878383	1371	1371	1371	1371	0
379	20240911	143900	106878383	1371	1371	1380	1370	33
380	20240911	143800	106833124	1371	1372	1381	1371	128
381	20240911	143700	106657538	1371	1371	1371	1371	0
382	20240911	143600	106657538	1371	1371	1371	1370	3232
383	20240911	143500	102227597	1372	1372	1372	1372	0
384	20240911	143400	102227597	1372	1373	1373	1372	323
385	20240911	143300	101784440	1375	1375	1375	1375	0
386	20240911	143200	101784440	1375	1375	1375	1375	1900
387	20240911	143100	99171940	1375	1375	1375	1375	0
388	20240911	143000	99171940	1375	1375	1375	1375	0
389	20240911	142900	99171940	1375	1376	1376	1375	859
390	20240911	142800	97990779	1379	1379	1379	1376	81
391	20240911	142700	97879170	1376	1376	1376	1376	0
392	20240911	142600	97879170	1376	1376	1376	1376	0
393	20240911	142500	97879170	1376	1376	1376	1376	0
394	20240911	142400	97879170	1376	1378	1378	1376	3500
395	20240911	142300	93059216	1383	1383	1383	1383	1
396	20240911	142200	93057833	1384	1384	1384	1384	0
397	20240911	142100	93057833	1384	1384	1384	1384	0
398	20240911	142000	93057833	1384	1384	1384	1384	1
399	20240911	141900	93056449	1376	1376	1376	1376	0
400	20240911	141800	93056449	1376	1376	1376	1376	0
401	20240911	141700	93056449	1376	1376	1376	1376	0
402	20240911	141600	93056449	1376	1376	1376	1376	0
403	20240911	141500	93056449	1376	1376	1376	1376	30
404	20240911	141400	93015169	1376	1376	1376	1376	31
405	20240911	141300	92972513	1376	1376	1376	1376	0
406	20240911	141200	92972513	1376	1376	1376	1376	0
407	20240911	141100	92972513	1376	1376	1376	1376	1000
408	20240911	141000	91596513	1376	1376	1376	1376	0
409	20240911	140900	91596513	1376	1376	1376	1376	0
410	20240911	140800	91596513	1376	1376	1376	1376	0
411	20240911	140700	91596513	1376	1376	1376	1376	1
412	20240911	140600	91595137	1385	1385	1385	1385	100
413	20240911	140500	91456637	1385	1385	1385	1385	0
414	20240911	140400	91456637	1385	1385	1385	1385	0
415	20240911	140300	91456637	1385	1385	1385	1385	0
416	20240911	140200	91456637	1385	1385	1385	1385	0
417	20240911	140100	91456637	1385	1385	1385	1385	0
418	20240911	140000	91456637	1385	1385	1385	1385	0
419	20240911	135900	91456637	1385	1376	1385	1376	2
420	20240911	135800	91453876	1386	1386	1386	1386	1
421	20240911	135700	91452490	1386	1386	1386	1386	0
422	20240911	135600	91452490	1386	1386	1386	1386	0
423	20240911	135500	91452490	1386	1386	1386	1386	0
424	20240911	135400	91452490	1386	1386	1386	1386	2
425	20240911	135300	91449718	1386	1386	1386	1386	1
426	20240911	135200	91448332	1375	1380	1380	1375	200
427	20240911	135100	91172957	1386	1386	1386	1386	0
428	20240911	135000	91172957	1386	1386	1386	1386	0
429	20240911	134900	91172957	1386	1385	1386	1385	16
430	20240911	134800	91150786	1380	1380	1380	1380	1
431	20240911	134700	91149406	1380	1380	1380	1380	0
432	20240911	134600	91149406	1380	1380	1380	1380	0
433	20240911	134500	91149406	1380	1380	1380	1380	0
434	20240911	134400	91149406	1380	1380	1380	1380	0
435	20240911	134300	91149406	1380	1380	1380	1380	0
436	20240911	134200	91149406	1380	1380	1380	1380	1000
437	20240911	134100	89769406	1380	1380	1380	1380	0
438	20240911	134000	89769406	1380	1380	1380	1380	0
439	20240911	133900	89769406	1380	1380	1380	1380	0
440	20240911	133800	89769406	1380	1380	1380	1380	0
441	20240911	133700	89769406	1380	1383	1383	1380	3158
442	20240911	133600	85407276	1384	1384	1384	1384	0
443	20240911	133500	85407276	1384	1384	1384	1384	260
444	20240911	133400	85047436	1385	1385	1385	1385	0
445	20240911	133300	85047436	1385	1385	1385	1385	0
446	20240911	133200	85047436	1385	1385	1385	1385	0
447	20240911	133100	85047436	1385	1385	1385	1385	0
448	20240911	133000	85047436	1385	1385	1385	1385	269
449	20240911	132900	84674871	1386	1386	1386	1386	0
450	20240911	132800	84674871	1386	1386	1386	1386	1
451	20240911	132700	84673485	1386	1386	1386	1386	0
452	20240911	132600	84673485	1386	1386	1386	1386	0
453	20240911	132500	84673485	1386	1386	1386	1386	0
454	20240911	132400	84673485	1386	1386	1386	1386	0
455	20240911	132300	84673485	1386	1385	1386	1385	4
456	20240911	132200	84667944	1385	1385	1385	1385	30
457	20240911	132100	84626394	1386	1386	1386	1386	0
458	20240911	132000	84626394	1386	1386	1386	1386	0
459	20240911	131900	84626394	1386	1386	1386	1386	600
460	20240911	131800	83794794	1385	1385	1385	1385	0
461	20240911	131700	83794794	1385	1385	1385	1385	2
462	20240911	131600	83792024	1386	1386	1386	1386	0
463	20240911	131500	83792024	1386	1386	1386	1386	300
464	20240911	131400	83376224	1386	1386	1386	1386	0
465	20240911	131300	83376224	1386	1386	1386	1386	0
466	20240911	131200	83376224	1386	1386	1386	1386	0
467	20240911	131100	83376224	1386	1386	1386	1386	0
468	20240911	131000	83376224	1386	1386	1386	1386	0
469	20240911	130900	83376224	1386	1387	1387	1386	11
470	20240911	130800	83360968	1387	1387	1387	1387	42
471	20240911	130700	83302714	1387	1387	1387	1387	5
472	20240911	130600	83295779	1387	1387	1387	1387	100
473	20240911	130500	83157079	1386	1386	1386	1386	0
474	20240911	130400	83157079	1386	1386	1386	1386	0
475	20240911	130300	83157079	1386	1386	1386	1386	0
476	20240911	130200	83157079	1386	1386	1386	1386	80
477	20240911	130100	83046199	1385	1385	1385	1385	0
478	20240911	130000	83046199	1385	1385	1385	1385	48
479	20240911	125900	82979719	1387	1387	1387	1387	0
480	20240911	125800	82979719	1387	1387	1387	1387	0
481	20240911	125700	82979719	1387	1387	1387	1387	0
482	20240911	125600	82979719	1387	1387	1387	1387	0
483	20240911	125500	82979719	1387	1387	1387	1387	106
484	20240911	125400	82832697	1387	1387	1387	1387	0
485	20240911	125300	82832697	1387	1387	1387	1387	0
486	20240911	125200	82832697	1387	1387	1387	1387	15
487	20240911	125100	82811892	1387	1387	1387	1387	0
488	20240911	125000	82811892	1387	1387	1387	1387	0
489	20240911	124900	82811892	1387	1385	1387	1385	310
490	20240911	124800	82381942	1385	1385	1385	1385	1
491	20240911	124700	82380557	1385	1385	1385	1385	1
492	20240911	124600	82379172	1384	1384	1384	1384	0
493	20240911	124500	82379172	1384	1384	1384	1384	0
494	20240911	124400	82379172	1384	1384	1384	1384	0
495	20240911	124300	82379172	1384	1384	1384	1384	0
496	20240911	124200	82379172	1384	1384	1384	1384	0
497	20240911	124100	82379172	1384	1384	1384	1384	1
498	20240911	124000	82377788	1384	1384	1384	1384	0
499	20240911	123900	82377788	1384	1384	1384	1384	0
500	20240911	123800	82377788	1384	1384	1384	1384	0
501	20240911	123700	82377788	1384	1384	1384	1384	0
502	20240911	123600	82377788	1384	1384	1384	1384	400
503	20240911	123500	81824188	1384	1384	1384	1384	0
504	20240911	123400	81824188	1384	1384	1384	1384	0
505	20240911	123300	81824188	1384	1384	1384	1384	0
506	20240911	123200	81824188	1384	1384	1384	1384	0
507	20240911	123100	81824188	1384	1384	1384	1384	0
508	20240911	123000	81824188	1384	1384	1384	1384	0
509	20240911	122900	81824188	1384	1384	1384	1384	888
510	20240911	122800	80595196	1384	1384	1384	1384	0
511	20240911	122700	80595196	1384	1384	1384	1384	0
512	20240911	122600	80595196	1384	1384	1384	1384	0
513	20240911	122500	80595196	1384	1384	1384	1384	0
514	20240911	122400	80595196	1384	1384	1384	1384	0
515	20240911	122300	80595196	1384	1385	1385	1384	885
516	20240911	122200	79370256	1384	1384	1384	1384	0
517	20240911	122100	79370256	1384	1384	1384	1384	0
518	20240911	122000	79370256	1384	1384	1384	1384	0
519	20240911	121900	79370256	1384	1384	1384	1384	2
520	20240911	121800	79367488	1385	1383	1385	1383	161
521	20240911	121700	79144625	1384	1384	1384	1384	0
522	20240911	121600	79144625	1384	1384	1384	1384	0
523	20240911	121500	79144625	1384	1384	1384	1384	0
524	20240911	121400	79144625	1384	1384	1384	1384	2
525	20240911	121300	79141857	1384	1384	1384	1384	2095
526	20240911	121200	76242377	1384	1384	1384	1384	0
527	20240911	121100	76242377	1384	1384	1384	1384	0
528	20240911	121000	76242377	1384	1384	1384	1384	0
529	20240911	120900	76242377	1384	1384	1384	1384	216
530	20240911	120800	75943433	1388	1388	1388	1388	8
531	20240911	120700	75932329	1388	1388	1388	1388	0
532	20240911	120600	75932329	1388	1388	1388	1388	0
533	20240911	120500	75932329	1388	1388	1388	1388	0
534	20240911	120400	75932329	1388	1388	1388	1388	0
535	20240911	120300	75932329	1388	1388	1388	1388	0
536	20240911	120200	75932329	1388	1388	1388	1388	0
537	20240911	120100	75932329	1388	1388	1388	1388	0
538	20240911	120000	75932329	1388	1388	1388	1388	0
539	20240911	115900	75932329	1388	1388	1388	1388	0
540	20240911	115800	75932329	1388	1388	1388	1388	0
541	20240911	115700	75932329	1388	1388	1388	1388	0
542	20240911	115600	75932329	1388	1388	1388	1388	0
543	20240911	115500	75932329	1388	1388	1388	1388	0
544	20240911	115400	75932329	1388	1388	1388	1388	0
545	20240911	115300	75932329	1388	1388	1388	1388	0
546	20240911	115200	75932329	1388	1388	1388	1388	0
547	20240911	115100	75932329	1388	1388	1388	1388	0
548	20240911	115000	75932329	1388	1388	1388	1388	0
549	20240911	114900	75932329	1388	1388	1388	1388	0
550	20240911	114800	75932329	1388	1388	1388	1388	0
551	20240911	114700	75932329	1388	1388	1388	1388	0
552	20240911	114600	75932329	1388	1388	1388	1388	0
553	20240911	114500	75932329	1388	1388	1388	1388	0
554	20240911	114400	75932329	1388	1388	1388	1388	7
555	20240911	114300	75922613	1388	1388	1388	1388	0
556	20240911	114200	75922613	1388	1388	1388	1388	0
557	20240911	114100	75922613	1388	1388	1388	1388	0
558	20240911	114000	75922613	1388	1384	1388	1384	367
559	20240911	113900	75414417	1388	1388	1388	1388	0
560	20240911	113800	75414417	1388	1388	1388	1388	0
561	20240911	113700	75414417	1388	1388	1388	1388	0
562	20240911	113600	75414417	1388	1387	1388	1387	557
563	20240911	113500	74641358	1387	1387	1387	1387	0
564	20240911	113400	74641358	1387	1387	1387	1387	0
565	20240911	113300	74641358	1387	1386	1387	1386	300
566	20240911	113200	74225281	1386	1386	1386	1386	150
567	20240911	113100	74017381	1386	1386	1386	1386	50
568	20240911	113000	73948081	1386	1386	1386	1386	423
569	20240911	112900	73361803	1386	1386	1386	1386	325
570	20240911	112800	72911353	1386	1386	1386	1386	0
571	20240911	112700	72911353	1386	1386	1386	1386	0
572	20240911	112600	72911353	1386	1386	1386	1386	5
573	20240911	112500	72904423	1386	1386	1386	1386	0
574	20240911	112400	72904423	1386	1386	1386	1386	0
575	20240911	112300	72904423	1386	1386	1386	1386	0
576	20240911	112200	72904423	1386	1386	1386	1386	0
577	20240911	112100	72904423	1386	1386	1386	1386	900
578	20240911	112000	71657023	1384	1384	1384	1384	0
579	20240911	111900	71657023	1384	1385	1385	1384	44
580	20240911	111800	71596092	1385	1385	1385	1385	65
581	20240911	111700	71506067	1385	1383	1385	1383	705
582	20240911	111600	70530249	1382	1382	1382	1382	0
583	20240911	111500	70530249	1382	1381	1382	1381	93
584	20240911	111400	70401753	1381	1381	1381	1381	4
585	20240911	111300	70396229	1380	1380	1380	1380	0
586	20240911	111200	70396229	1380	1380	1380	1380	0
587	20240911	111100	70396229	1380	1380	1380	1380	0
588	20240911	111000	70396229	1380	1380	1380	1380	0
589	20240911	110900	70396229	1380	1380	1380	1380	0
590	20240911	110800	70396229	1380	1380	1380	1380	0
591	20240911	110700	70396229	1380	1380	1380	1380	0
592	20240911	110600	70396229	1380	1380	1380	1380	0
593	20240911	110500	70396229	1380	1380	1380	1380	0
594	20240911	110400	70396229	1380	1380	1380	1380	0
595	20240911	110300	70396229	1380	1380	1380	1380	6
596	20240911	110200	70387949	1375	1375	1375	1375	100
597	20240911	110100	70250449	1380	1380	1380	1380	8
598	20240911	110000	70239409	1380	1380	1380	1380	36
599	20240911	105900	70189729	1380	1380	1380	1380	0
600	20240911	105800	70189729	1380	1380	1380	1380	0
601	20240911	105700	70189729	1380	1380	1380	1380	0
602	20240911	105600	70189729	1380	1380	1380	1380	0
603	20240911	105500	70189729	1380	1380	1380	1380	0
604	20240911	105400	70189729	1380	1380	1380	1380	40
605	20240911	105300	70134529	1373	1373	1373	1373	0
606	20240911	105200	70134529	1373	1373	1373	1373	0
607	20240911	105100	70134529	1373	1373	1373	1373	0
608	20240911	105000	70134529	1373	1373	1373	1373	0
609	20240911	104900	70134529	1373	1373	1373	1373	421
610	20240911	104800	69556496	1373	1373	1373	1373	354
611	20240911	104700	69070454	1373	1373	1373	1373	5
612	20240911	104600	69063589	1383	1383	1383	1383	0
613	20240911	104500	69063589	1383	1383	1383	1383	0
614	20240911	104400	69063589	1383	1383	1383	1383	0
615	20240911	104300	69063589	1383	1371	1383	1371	300
616	20240911	104200	68650551	1371	1371	1371	1371	0
617	20240911	104100	68650551	1371	1371	1371	1371	0
618	20240911	104000	68650551	1371	1371	1371	1371	99
619	20240911	103900	68514822	1371	1373	1373	1371	69
620	20240911	103800	68420087	1373	1373	1373	1373	0
621	20240911	103700	68420087	1373	1373	1373	1373	0
622	20240911	103600	68420087	1373	1373	1373	1373	0
623	20240911	103500	68420087	1373	1373	1373	1373	1
624	20240911	103400	68418714	1377	1376	1377	1374	5777
625	20240911	103300	60469168	1376	1376	1376	1376	162
626	20240911	103200	60246256	1384	1384	1384	1384	0
627	20240911	103100	60246256	1384	1384	1384	1384	162
628	20240911	103000	60022048	1384	1384	1384	1384	0
629	20240911	102900	60022048	1384	1376	1384	1376	1313
630	20240911	102800	58204864	1376	1376	1376	1376	1
631	20240911	102700	58203488	1385	1376	1385	1376	420
632	20240911	102600	57625398	1376	1378	1378	1376	6548
633	20240911	102500	48612042	1382	1382	1382	1382	0
634	20240911	102400	48612042	1382	1382	1382	1382	0
635	20240911	102300	48612042	1382	1382	1382	1382	0
636	20240911	102200	48612042	1382	1382	1382	1382	0
637	20240911	102100	48612042	1382	1382	1382	1382	0
638	20240911	102000	48612042	1382	1382	1382	1382	0
639	20240911	101900	48612042	1382	1382	1382	1382	0
640	20240911	101800	48612042	1382	1382	1382	1382	434
641	20240911	101700	48012254	1382	1381	1382	1381	30
642	20240911	101600	47970821	1380	1380	1380	1380	14
643	20240911	101500	47951501	1380	1380	1380	1380	15
644	20240911	101400	47930801	1380	1380	1380	1380	0
645	20240911	101300	47930801	1380	1380	1380	1380	0
646	20240911	101200	47930801	1380	1380	1380	1380	0
647	20240911	101100	47930801	1380	1380	1380	1380	0
648	20240911	101000	47930801	1380	1380	1380	1380	0
649	20240911	100900	47930801	1380	1380	1380	1380	0
650	20240911	100800	47930801	1380	1380	1380	1380	0
651	20240911	100700	47930801	1380	1380	1380	1380	0
652	20240911	100600	47930801	1380	1380	1380	1380	0
653	20240911	100500	47930801	1380	1380	1380	1380	1
654	20240911	100400	47929421	1380	1380	1380	1380	0
655	20240911	100300	47929421	1380	1380	1380	1380	0
656	20240911	100200	47929421	1380	1380	1380	1380	0
657	20240911	100100	47929421	1380	1380	1380	1380	2
658	20240911	100000	47926661	1381	1381	1381	1381	613
659	20240911	095900	47080108	1385	1385	1385	1385	0
660	20240911	095800	47080108	1385	1385	1385	1385	1
661	20240911	095700	47078723	1381	1381	1381	1381	1762
662	20240911	095600	44645401	1381	1381	1381	1381	0
663	20240911	095500	44645401	1381	1382	1382	1381	9
664	20240911	095400	44632970	1381	1381	1381	1381	0
665	20240911	095300	44632970	1381	1381	1381	1381	0
666	20240911	095200	44632970	1381	1381	1381	1381	144
667	20240911	095100	44434106	1381	1386	1386	1381	1400
668	20240911	095000	42500689	1387	1387	1387	1387	0
669	20240911	094900	42500689	1387	1387	1387	1387	0
670	20240911	094800	42500689	1387	1388	1388	1387	2
671	20240911	094700	42497914	1389	1389	1389	1389	0
672	20240911	094600	42497914	1389	1389	1389	1389	0
673	20240911	094500	42497914	1389	1389	1389	1389	1697
674	20240911	094400	40140781	1394	1395	1395	1394	3
675	20240911	094300	40136598	1396	1396	1396	1396	1
676	20240911	094200	40135202	1397	1397	1397	1397	0
677	20240911	094100	40135202	1397	1397	1397	1397	1
678	20240911	094000	40133805	1398	1390	1398	1390	2858
679	20240911	093900	36147069	1394	1393	1394	1393	17
680	20240911	093800	36123373	1392	1394	1394	1392	552
681	20240911	093700	35354436	1394	1393	1394	1393	1081
682	20240911	093600	33848372	1393	1393	1393	1393	0
683	20240911	093500	33848372	1393	1393	1393	1393	0
684	20240911	093400	33848372	1393	1393	1393	1393	333
685	20240911	093300	33384503	1393	1393	1393	1393	335
686	20240911	093200	32917848	1393	1393	1393	1393	1
687	20240911	093100	32916455	1390	1390	1390	1390	700
688	20240911	093000	31943455	1390	1393	1393	1390	2535
689	20240911	092900	28419787	1393	1393	1393	1393	0
690	20240911	092800	28419787	1393	1393	1393	1393	601
691	20240911	092700	27582594	1393	1393	1393	1393	135
692	20240911	092600	27394539	1393	1392	1393	1392	591
693	20240911	092500	26571477	1391	1388	1391	1388	1404
694	20240911	092400	24620056	1390	1388	1390	1388	432
695	20240911	092300	24019686	1389	1389	1389	1389	0
696	20240911	092200	24019686	1389	1389	1389	1389	0
697	20240911	092100	24019686	1389	1378	1389	1378	15345
698	20240911	092000	2806718	1377	1377	1377	1377	0
699	20240911	091900	2806718	1377	1377	1377	1377	1
700	20240911	091800	2805341	1373	1374	1374	1373	141
701	20240911	091700	2611698	1374	1375	1375	1374	304
702	20240911	091600	2193833	1375	1375	1375	1375	0
703	20240911	091500	2193833	1375	1375	1375	1375	109
704	20240911	091400	2043958	1375	1375	1375	1375	40
705	20240911	091300	1988958	1375	1375	1375	1375	0
706	20240911	091200	1988958	1375	1375	1375	1374	379
707	20240911	091100	1467835	1375	1375	1375	1375	7
708	20240911	091000	1458210	1375	1375	1375	1375	0
709	20240911	090900	1458210	1375	1375	1375	1375	0
710	20240911	090800	1458210	1375	1375	1375	1375	82
711	20240911	090700	1345460	1376	1376	1376	1376	0
712	20240911	090600	1345460	1376	1376	1376	1376	0
713	20240911	090500	1345460	1376	1370	1376	1370	166
714	20240911	090400	1117363	1370	1372	1375	1370	715
715	20240911	090300	136657	1370	1370	1370	1370	0
716	20240911	090200	136657	1370	1373	1373	1370	4
717	20240911	090100	131168	1373	1370	1373	1370	5
718	20240911	090000	124312	1369	1366	1369	1366	91