KissMeData/307280/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	210200	118083454	1350	1350	1350	1350	848
3	20240909	210100	118083454	1350	1350	1350	1350	0
4	20240909	210000	118083454	1350	1350	1350	1350	0
5	20240909	205900	118083454	1350	1350	1350	1350	0
6	20240909	205800	118083454	1350	1350	1350	1350	0
7	20240909	205700	118083454	1350	1350	1350	1350	0
8	20240909	205600	118083454	1350	1350	1350	1350	0
9	20240909	205500	118083454	1350	1350	1350	1350	0
10	20240909	205400	118083454	1350	1350	1350	1350	0
11	20240909	205300	118083454	1350	1350	1350	1350	0
12	20240909	205200	118083454	1350	1350	1350	1350	0
13	20240909	205100	118083454	1350	1350	1350	1350	0
14	20240909	205000	118083454	1350	1350	1350	1350	0
15	20240909	204900	118083454	1350	1350	1350	1350	0
16	20240909	204800	118083454	1350	1350	1350	1350	0
17	20240909	204700	118083454	1350	1350	1350	1350	0
18	20240909	204600	118083454	1350	1350	1350	1350	0
19	20240909	204500	118083454	1350	1350	1350	1350	0
20	20240909	204400	118083454	1350	1350	1350	1350	0
21	20240909	204300	118083454	1350	1350	1350	1350	0
22	20240909	204200	118083454	1350	1350	1350	1350	0
23	20240909	204100	118083454	1350	1350	1350	1350	0
24	20240909	204000	118083454	1350	1350	1350	1350	0
25	20240909	203900	118083454	1350	1350	1350	1350	0
26	20240909	203800	118083454	1350	1350	1350	1350	0
27	20240909	203700	118083454	1350	1350	1350	1350	0
28	20240909	203600	118083454	1350	1350	1350	1350	0
29	20240909	203500	118083454	1350	1350	1350	1350	0
30	20240909	203400	118083454	1350	1350	1350	1350	0
31	20240909	203300	118083454	1350	1350	1350	1350	0
32	20240909	203200	118083454	1350	1350	1350	1350	848
33	20240909	203100	118083454	1350	1350	1350	1350	0
34	20240909	203000	118083454	1350	1350	1350	1350	0
35	20240909	202900	118083454	1350	1350	1350	1350	0
36	20240909	202800	118083454	1350	1350	1350	1350	0
37	20240909	202700	118083454	1350	1350	1350	1350	0
38	20240909	202600	118083454	1350	1350	1350	1350	0
39	20240909	202500	118083454	1350	1350	1350	1350	0
40	20240909	202400	118083454	1350	1350	1350	1350	0
41	20240909	202300	118083454	1350	1350	1350	1350	0
42	20240909	202200	118083454	1350	1350	1350	1350	0
43	20240909	202100	118083454	1350	1350	1350	1350	0
44	20240909	202000	118083454	1350	1350	1350	1350	0
45	20240909	201900	118083454	1350	1350	1350	1350	0
46	20240909	201800	118083454	1350	1350	1350	1350	0
47	20240909	201700	118083454	1350	1350	1350	1350	0
48	20240909	201600	118083454	1350	1350	1350	1350	0
49	20240909	201500	118083454	1350	1350	1350	1350	0
50	20240909	201400	118083454	1350	1350	1350	1350	0
51	20240909	201300	118083454	1350	1350	1350	1350	0
52	20240909	201200	118083454	1350	1350	1350	1350	0
53	20240909	201100	118083454	1350	1350	1350	1350	0
54	20240909	201000	118083454	1350	1350	1350	1350	0
55	20240909	200900	118083454	1350	1350	1350	1350	0
56	20240909	200800	118083454	1350	1350	1350	1350	0
57	20240909	200700	118083454	1350	1350	1350	1350	0
58	20240909	200600	118083454	1350	1350	1350	1350	0
59	20240909	200500	118083454	1350	1350	1350	1350	0
60	20240909	200400	118083454	1350	1350	1350	1350	0
61	20240909	200300	118083454	1350	1350	1350	1350	0
62	20240909	200200	118083454	1350	1350	1350	1350	848
63	20240909	200100	118083454	1350	1350	1350	1350	0
64	20240909	200000	118083454	1350	1350	1350	1350	0
65	20240909	195900	118083454	1350	1350	1350	1350	0
66	20240909	195800	118083454	1350	1350	1350	1350	0
67	20240909	195700	118083454	1350	1350	1350	1350	0
68	20240909	195600	118083454	1350	1350	1350	1350	0
69	20240909	195500	118083454	1350	1350	1350	1350	0
70	20240909	195400	118083454	1350	1350	1350	1350	0
71	20240909	195300	118083454	1350	1350	1350	1350	0
72	20240909	195200	118083454	1350	1350	1350	1350	0
73	20240909	195100	118083454	1350	1350	1350	1350	0
74	20240909	195000	118083454	1350	1350	1350	1350	0
75	20240909	194900	118083454	1350	1350	1350	1350	0
76	20240909	194800	118083454	1350	1350	1350	1350	0
77	20240909	194700	118083454	1350	1350	1350	1350	0
78	20240909	194600	118083454	1350	1350	1350	1350	0
79	20240909	194500	118083454	1350	1350	1350	1350	0
80	20240909	194400	118083454	1350	1350	1350	1350	0
81	20240909	194300	118083454	1350	1350	1350	1350	0
82	20240909	194200	118083454	1350	1350	1350	1350	0
83	20240909	194100	118083454	1350	1350	1350	1350	0
84	20240909	194000	118083454	1350	1350	1350	1350	0
85	20240909	193900	118083454	1350	1350	1350	1350	0
86	20240909	193800	118083454	1350	1350	1350	1350	0
87	20240909	193700	118083454	1350	1350	1350	1350	0
88	20240909	193600	118083454	1350	1350	1350	1350	0
89	20240909	193500	118083454	1350	1350	1350	1350	0
90	20240909	193400	118083454	1350	1350	1350	1350	0
91	20240909	193300	118083454	1350	1350	1350	1350	0
92	20240909	193200	118083454	1350	1350	1350	1350	848
93	20240909	193100	118083454	1350	1350	1350	1350	0
94	20240909	193000	118083454	1350	1350	1350	1350	0
95	20240909	192900	118083454	1350	1350	1350	1350	0
96	20240909	192800	118083454	1350	1350	1350	1350	0
97	20240909	192700	118083454	1350	1350	1350	1350	0
98	20240909	192600	118083454	1350	1350	1350	1350	0
99	20240909	192500	118083454	1350	1350	1350	1350	0
100	20240909	192400	118083454	1350	1350	1350	1350	0
101	20240909	192300	118083454	1350	1350	1350	1350	0
102	20240909	192200	118083454	1350	1350	1350	1350	0
103	20240909	192100	118083454	1350	1350	1350	1350	0
104	20240909	192000	118083454	1350	1350	1350	1350	0
105	20240909	191900	118083454	1350	1350	1350	1350	0
106	20240909	191800	118083454	1350	1350	1350	1350	0
107	20240909	191700	118083454	1350	1350	1350	1350	0
108	20240909	191600	118083454	1350	1350	1350	1350	0
109	20240909	191500	118083454	1350	1350	1350	1350	0
110	20240909	191400	118083454	1350	1350	1350	1350	0
111	20240909	191300	118083454	1350	1350	1350	1350	0
112	20240909	191200	118083454	1350	1350	1350	1350	0
113	20240909	191100	118083454	1350	1350	1350	1350	0
114	20240909	191000	118083454	1350	1350	1350	1350	0
115	20240909	190900	118083454	1350	1350	1350	1350	0
116	20240909	190800	118083454	1350	1350	1350	1350	0
117	20240909	190700	118083454	1350	1350	1350	1350	0
118	20240909	190600	118083454	1350	1350	1350	1350	0
119	20240909	190500	118083454	1350	1350	1350	1350	0
120	20240909	190400	118083454	1350	1350	1350	1350	0
121	20240909	190300	118083454	1350	1350	1350	1350	0
122	20240909	190200	118083454	1350	1350	1350	1350	848
123	20240909	190100	118083454	1350	1350	1350	1350	0
124	20240909	190000	118083454	1350	1350	1350	1350	0
125	20240909	185900	118083454	1350	1350	1350	1350	0
126	20240909	185800	118083454	1350	1350	1350	1350	0
127	20240909	185700	118083454	1350	1350	1350	1350	0
128	20240909	185600	118083454	1350	1350	1350	1350	0
129	20240909	185500	118083454	1350	1350	1350	1350	0
130	20240909	185400	118083454	1350	1350	1350	1350	0
131	20240909	185300	118083454	1350	1350	1350	1350	0
132	20240909	185200	118083454	1350	1350	1350	1350	0
133	20240909	185100	118083454	1350	1350	1350	1350	0
134	20240909	185000	118083454	1350	1350	1350	1350	0
135	20240909	184900	118083454	1350	1350	1350	1350	0
136	20240909	184800	118083454	1350	1350	1350	1350	0
137	20240909	184700	118083454	1350	1350	1350	1350	0
138	20240909	184600	118083454	1350	1350	1350	1350	0
139	20240909	184500	118083454	1350	1350	1350	1350	0
140	20240909	184400	118083454	1350	1350	1350	1350	0
141	20240909	184300	118083454	1350	1350	1350	1350	0
142	20240909	184200	118083454	1350	1350	1350	1350	0
143	20240909	184100	118083454	1350	1350	1350	1350	0
144	20240909	184000	118083454	1350	1350	1350	1350	0
145	20240909	183900	118083454	1350	1350	1350	1350	0
146	20240909	183800	118083454	1350	1350	1350	1350	0
147	20240909	183700	118083454	1350	1350	1350	1350	0
148	20240909	183600	118083454	1350	1350	1350	1350	0
149	20240909	183500	118083454	1350	1350	1350	1350	0
150	20240909	183400	118083454	1350	1350	1350	1350	0
151	20240909	183300	118083454	1350	1350	1350	1350	0
152	20240909	183200	118083454	1350	1350	1350	1350	848
153	20240909	183100	118083454	1350	1350	1350	1350	0
154	20240909	183000	118083454	1350	1350	1350	1350	0
155	20240909	182900	118083454	1350	1350	1350	1350	0
156	20240909	182800	118083454	1350	1350	1350	1350	0
157	20240909	182700	118083454	1350	1350	1350	1350	0
158	20240909	182600	118083454	1350	1350	1350	1350	0
159	20240909	182500	118083454	1350	1350	1350	1350	0
160	20240909	182400	118083454	1350	1350	1350	1350	0
161	20240909	182300	118083454	1350	1350	1350	1350	0
162	20240909	182200	118083454	1350	1350	1350	1350	0
163	20240909	182100	118083454	1350	1350	1350	1350	0
164	20240909	182000	118083454	1350	1350	1350	1350	0
165	20240909	181900	118083454	1350	1350	1350	1350	0
166	20240909	181800	118083454	1350	1350	1350	1350	0
167	20240909	181700	118083454	1350	1350	1350	1350	0
168	20240909	181600	118083454	1350	1350	1350	1350	0
169	20240909	181500	118083454	1350	1350	1350	1350	0
170	20240909	181400	118083454	1350	1350	1350	1350	0
171	20240909	181300	118083454	1350	1350	1350	1350	0
172	20240909	181200	118083454	1350	1350	1350	1350	0
173	20240909	181100	118083454	1350	1350	1350	1350	0
174	20240909	181000	118083454	1350	1350	1350	1350	0
175	20240909	180900	118083454	1350	1350	1350	1350	0
176	20240909	180800	118083454	1350	1350	1350	1350	0
177	20240909	180700	118083454	1350	1350	1350	1350	0
178	20240909	180600	118083454	1350	1350	1350	1350	0
179	20240909	180500	118083454	1350	1350	1350	1350	0
180	20240909	180400	118083454	1350	1350	1350	1350	0
181	20240909	180300	118083454	1350	1350	1350	1350	0
182	20240909	180200	118083454	1350	1350	1350	1350	848
183	20240909	180100	118083454	1350	1350	1350	1350	0
184	20240909	180000	118083454	1350	1350	1350	1350	0
185	20240909	175900	118083454	1350	1350	1350	1350	0
186	20240909	175800	118083454	1350	1350	1350	1350	0
187	20240909	175700	118083454	1350	1350	1350	1350	0
188	20240909	175600	118083454	1350	1350	1350	1350	0
189	20240909	175500	118083454	1350	1350	1350	1350	0
190	20240909	175400	118083454	1350	1350	1350	1350	0
191	20240909	175300	118083454	1350	1350	1350	1350	0
192	20240909	175200	118083454	1350	1350	1350	1350	0
193	20240909	175100	118083454	1350	1350	1350	1350	0
194	20240909	175000	118083454	1350	1350	1350	1350	0
195	20240909	174900	118083454	1350	1350	1350	1350	0
196	20240909	174800	118083454	1350	1350	1350	1350	0
197	20240909	174700	118083454	1350	1350	1350	1350	0
198	20240909	174600	118083454	1350	1350	1350	1350	0
199	20240909	174500	118083454	1350	1350	1350	1350	0
200	20240909	174400	118083454	1350	1350	1350	1350	0
201	20240909	174300	118083454	1350	1350	1350	1350	0
202	20240909	174200	118083454	1350	1350	1350	1350	0
203	20240909	174100	118083454	1350	1350	1350	1350	0
204	20240909	174000	118083454	1350	1350	1350	1350	0
205	20240909	173900	118083454	1350	1350	1350	1350	0
206	20240909	173800	118083454	1350	1350	1350	1350	0
207	20240909	173700	118083454	1350	1350	1350	1350	0
208	20240909	173600	118083454	1350	1350	1350	1350	0
209	20240909	173500	118083454	1350	1350	1350	1350	0
210	20240909	173400	118083454	1350	1350	1350	1350	0
211	20240909	173300	118083454	1350	1350	1350	1350	0
212	20240909	173200	118083454	1350	1350	1350	1350	848
213	20240909	173100	118083454	1350	1350	1350	1350	0
214	20240909	173000	118083454	1350	1350	1350	1350	0
215	20240909	172900	118083454	1350	1350	1350	1350	0
216	20240909	172800	118083454	1350	1350	1350	1350	0
217	20240909	172700	118083454	1350	1350	1350	1350	0
218	20240909	172600	118083454	1350	1350	1350	1350	0
219	20240909	172500	118083454	1350	1350	1350	1350	0
220	20240909	172400	118083454	1350	1350	1350	1350	0
221	20240909	172300	118083454	1350	1350	1350	1350	0
222	20240909	172200	118083454	1350	1350	1350	1350	0
223	20240909	172100	118083454	1350	1350	1350	1350	0
224	20240909	172000	118083454	1350	1350	1350	1350	0
225	20240909	171900	118083454	1350	1350	1350	1350	0
226	20240909	171800	118083454	1350	1350	1350	1350	0
227	20240909	171700	118083454	1350	1350	1350	1350	0
228	20240909	171600	118083454	1350	1350	1350	1350	0
229	20240909	171500	118083454	1350	1350	1350	1350	0
230	20240909	171400	118083454	1350	1350	1350	1350	0
231	20240909	171300	118083454	1350	1350	1350	1350	0
232	20240909	171200	118083454	1350	1350	1350	1350	0
233	20240909	171100	118083454	1350	1350	1350	1350	0
234	20240909	171000	118083454	1350	1350	1350	1350	0
235	20240909	170900	118083454	1350	1350	1350	1350	0
236	20240909	170800	118083454	1350	1350	1350	1350	0
237	20240909	170700	118083454	1350	1350	1350	1350	0
238	20240909	170600	118083454	1350	1350	1350	1350	0
239	20240909	170500	118083454	1350	1350	1350	1350	0
240	20240909	170400	118083454	1350	1350	1350	1350	0
241	20240909	170300	118083454	1350	1350	1350	1350	0
242	20240909	170200	118083454	1350	1350	1350	1350	848
243	20240909	170100	118083454	1350	1350	1350	1350	0
244	20240909	170000	118083454	1350	1350	1350	1350	0
245	20240909	165900	118083454	1350	1350	1350	1350	0
246	20240909	165800	118083454	1350	1350	1350	1350	0
247	20240909	165700	118083454	1350	1350	1350	1350	0
248	20240909	165600	118083454	1350	1350	1350	1350	0
249	20240909	165500	118083454	1350	1350	1350	1350	0
250	20240909	165400	118083454	1350	1350	1350	1350	0
251	20240909	165300	118083454	1350	1350	1350	1350	0
252	20240909	165200	118083454	1350	1350	1350	1350	0
253	20240909	165100	118083454	1350	1350	1350	1350	0
254	20240909	165000	118083454	1350	1350	1350	1350	0
255	20240909	164900	118083454	1350	1350	1350	1350	0
256	20240909	164800	118083454	1350	1350	1350	1350	0
257	20240909	164700	118083454	1350	1350	1350	1350	0
258	20240909	164600	118083454	1350	1350	1350	1350	0
259	20240909	164500	118083454	1350	1350	1350	1350	0
260	20240909	164400	118083454	1350	1350	1350	1350	0
261	20240909	164300	118083454	1350	1350	1350	1350	0
262	20240909	164200	118083454	1350	1350	1350	1350	0
263	20240909	164100	118083454	1350	1350	1350	1350	0
264	20240909	164000	118083454	1350	1350	1350	1350	0
265	20240909	163900	118083454	1350	1350	1350	1350	0
266	20240909	163800	118083454	1350	1350	1350	1350	0
267	20240909	163700	118083454	1350	1350	1350	1350	0
268	20240909	163600	118083454	1350	1350	1350	1350	0
269	20240909	163500	118083454	1350	1350	1350	1350	0
270	20240909	163400	118083454	1350	1350	1350	1350	0
271	20240909	163300	118083454	1350	1350	1350	1350	0
272	20240909	163200	118083454	1350	1350	1350	1350	848
273	20240909	163100	118083454	1350	1350	1350	1350	0
274	20240909	163000	118083454	1350	1350	1350	1350	0
275	20240909	162900	118083454	1350	1350	1350	1350	0
276	20240909	162800	118083454	1350	1350	1350	1350	0
277	20240909	162700	118083454	1350	1350	1350	1350	0
278	20240909	162600	118083454	1350	1350	1350	1350	0
279	20240909	162500	118083454	1350	1350	1350	1350	0
280	20240909	162400	118083454	1350	1350	1350	1350	0
281	20240909	162300	118083454	1350	1350	1350	1350	0
282	20240909	162200	118083454	1350	1350	1350	1350	0
283	20240909	162100	118083454	1350	1350	1350	1350	0
284	20240909	162000	118083454	1350	1350	1350	1350	0
285	20240909	161900	118083454	1350	1350	1350	1350	0
286	20240909	161800	118083454	1350	1350	1350	1350	0
287	20240909	161700	118083454	1350	1350	1350	1350	0
288	20240909	161600	118083454	1350	1350	1350	1350	0
289	20240909	161500	118083454	1350	1350	1350	1350	0
290	20240909	161400	118083454	1350	1350	1350	1350	0
291	20240909	161300	118083454	1350	1350	1350	1350	0
292	20240909	161200	118083454	1350	1350	1350	1350	0
293	20240909	161100	118083454	1350	1350	1350	1350	0
294	20240909	161000	118083454	1350	1350	1350	1350	0
295	20240909	160900	118083454	1350	1350	1350	1350	0
296	20240909	160800	118083454	1350	1350	1350	1350	0
297	20240909	160700	118083454	1350	1350	1350	1350	0
298	20240909	160600	118083454	1350	1350	1350	1350	0
299	20240909	160500	118083454	1350	1350	1350	1350	0
300	20240909	160400	118083454	1350	1350	1350	1350	0
301	20240909	160300	118083454	1350	1350	1350	1350	0
302	20240909	160200	118083454	1350	1350	1350	1350	848
303	20240909	160100	118083454	1350	1350	1350	1350	0
304	20240909	160000	118083454	1350	1350	1350	1350	0
305	20240909	155900	118083454	1350	1350	1350	1350	0
306	20240909	155800	118083454	1350	1350	1350	1350	0
307	20240909	155700	118083454	1350	1350	1350	1350	0
308	20240909	155600	118083454	1350	1350	1350	1350	0
309	20240909	155500	118083454	1350	1350	1350	1350	0
310	20240909	155400	118083454	1350	1350	1350	1350	0
311	20240909	155300	118083454	1350	1350	1350	1350	0
312	20240909	155200	118083454	1350	1350	1350	1350	0
313	20240909	155100	118083454	1350	1350	1350	1350	0
314	20240909	155000	118083454	1350	1350	1350	1350	0
315	20240909	154900	118083454	1350	1350	1350	1350	0
316	20240909	154800	118083454	1350	1350	1350	1350	0
317	20240909	154700	118083454	1350	1350	1350	1350	0
318	20240909	154600	118083454	1350	1350	1350	1350	0
319	20240909	154500	118083454	1350	1350	1350	1350	0
320	20240909	154400	118083454	1350	1350	1350	1350	0
321	20240909	154300	118083454	1350	1350	1350	1350	0
322	20240909	154200	118083454	1350	1350	1350	1350	0
323	20240909	154100	118083454	1350	1350	1350	1350	0
324	20240909	154000	118083454	1350	1350	1350	1350	0
325	20240909	153900	118083454	1350	1350	1350	1350	0
326	20240909	153800	118083454	1350	1350	1350	1350	0
327	20240909	153700	118083454	1350	1350	1350	1350	0
328	20240909	153600	118083454	1350	1350	1350	1350	0
329	20240909	153500	118083454	1350	1350	1350	1350	0
330	20240909	153400	118083454	1350	1350	1350	1350	0
331	20240909	153300	118083454	1350	1350	1350	1350	0
332	20240909	153200	118083454	1350	1350	1350	1350	848
333	20240909	153100	118083454	1350	1350	1350	1350	0
334	20240909	153000	118083454	1350	1350	1350	1350	848
335	20240909	152900	116938654	1350	1350	1350	1350	0
336	20240909	152800	116938654	1350	1350	1350	1350	0
337	20240909	152700	116938654	1350	1350	1350	1350	0
338	20240909	152600	116938654	1350	1350	1350	1350	0
339	20240909	152500	116938654	1350	1350	1350	1350	0
340	20240909	152400	116938654	1350	1350	1350	1350	0
341	20240909	152300	116938654	1350	1350	1350	1350	0
342	20240909	152200	116938654	1350	1350	1350	1350	0
343	20240909	152100	116938654	1350	1350	1350	1350	0
344	20240909	152000	116938654	1350	1350	1350	1350	0
345	20240909	151900	116938654	1350	1350	1350	1350	0
346	20240909	151800	116938654	1350	1350	1350	1350	0
347	20240909	151700	116938654	1350	1350	1350	1350	0
348	20240909	151600	116938654	1350	1350	1350	1350	0
349	20240909	151500	116938654	1350	1350	1350	1350	0
350	20240909	151400	116938654	1350	1350	1350	1350	0
351	20240909	151300	116938654	1350	1350	1350	1350	0
352	20240909	151200	116938654	1350	1350	1350	1350	1
353	20240909	151100	116937304	1347	1347	1347	1347	0
354	20240909	151000	116937304	1347	1347	1347	1347	7
355	20240909	150900	116927875	1350	1350	1350	1350	0
356	20240909	150800	116927875	1350	1350	1350	1350	0
357	20240909	150700	116927875	1350	1350	1350	1350	0
358	20240909	150600	116927875	1350	1350	1350	1350	1
359	20240909	150500	116926525	1350	1349	1350	1349	1009
360	20240909	150400	115565383	1349	1349	1349	1349	0
361	20240909	150300	115565383	1349	1349	1349	1349	0
362	20240909	150200	115565383	1349	1349	1349	1349	0
363	20240909	150100	115565383	1349	1349	1349	1349	0
364	20240909	150000	115565383	1349	1349	1349	1349	1
365	20240909	145900	115564034	1347	1347	1347	1347	0
366	20240909	145800	115564034	1347	1348	1348	1347	21
367	20240909	145700	115535736	1349	1349	1349	1349	0
368	20240909	145600	115535736	1349	1349	1349	1349	11
369	20240909	145500	115520897	1349	1347	1349	1347	21
370	20240909	145400	115492588	1349	1349	1349	1349	0
371	20240909	145300	115492588	1349	1349	1349	1349	0
372	20240909	145200	115492588	1349	1349	1349	1349	0
373	20240909	145100	115492588	1349	1349	1349	1349	0
374	20240909	145000	115492588	1349	1349	1349	1349	0
375	20240909	144900	115492588	1349	1349	1349	1349	0
376	20240909	144800	115492588	1349	1349	1349	1349	10
377	20240909	144700	115479098	1349	1349	1349	1349	0
378	20240909	144600	115479098	1349	1349	1349	1349	4
379	20240909	144500	115473702	1349	1349	1349	1349	0
380	20240909	144400	115473702	1349	1349	1349	1349	0
381	20240909	144300	115473702	1349	1349	1349	1349	0
382	20240909	144200	115473702	1349	1349	1349	1349	0
383	20240909	144100	115473702	1349	1349	1349	1349	0
384	20240909	144000	115473702	1349	1349	1349	1349	0
385	20240909	143900	115473702	1349	1349	1349	1349	0
386	20240909	143800	115473702	1349	1349	1349	1349	0
387	20240909	143700	115473702	1349	1349	1349	1349	0
388	20240909	143600	115473702	1349	1349	1349	1349	0
389	20240909	143500	115473702	1349	1349	1349	1349	0
390	20240909	143400	115473702	1349	1349	1349	1349	0
391	20240909	143300	115473702	1349	1349	1349	1349	0
392	20240909	143200	115473702	1349	1349	1349	1349	200
393	20240909	143100	115203902	1349	1349	1349	1349	0
394	20240909	143000	115203902	1349	1342	1349	1342	605
395	20240909	142900	114391922	1342	1342	1342	1342	0
396	20240909	142800	114391922	1342	1342	1342	1342	0
397	20240909	142700	114391922	1342	1342	1342	1342	0
398	20240909	142600	114391922	1342	1342	1342	1342	0
399	20240909	142500	114391922	1342	1342	1342	1342	0
400	20240909	142400	114391922	1342	1342	1342	1342	0
401	20240909	142300	114391922	1342	1342	1342	1342	17
402	20240909	142200	114369108	1342	1342	1342	1342	0
403	20240909	142100	114369108	1342	1342	1342	1342	0
404	20240909	142000	114369108	1342	1337	1342	1337	1271
405	20240909	141900	112669776	1336	1343	1343	1336	20156
406	20240909	141800	85733658	1343	1350	1350	1343	3624
407	20240909	141700	80859307	1352	1352	1352	1352	0
408	20240909	141600	80859307	1352	1352	1352	1352	1
409	20240909	141500	80857955	1350	1352	1352	1350	2004
410	20240909	141400	78152505	1351	1351	1351	1351	0
411	20240909	141300	78152505	1351	1351	1351	1351	63
412	20240909	141200	78067392	1351	1351	1351	1351	35
413	20240909	141100	78020107	1351	1351	1351	1351	0
414	20240909	141000	78020107	1351	1351	1351	1351	0
415	20240909	140900	78020107	1351	1351	1351	1351	0
416	20240909	140800	78020107	1351	1351	1351	1351	1
417	20240909	140700	78018756	1350	1350	1350	1350	1925
418	20240909	140600	75420006	1350	1350	1350	1350	0
419	20240909	140500	75420006	1350	1350	1350	1350	0
420	20240909	140400	75420006	1350	1350	1350	1350	0
421	20240909	140300	75420006	1350	1350	1350	1350	0
422	20240909	140200	75420006	1350	1350	1350	1350	0
423	20240909	140100	75420006	1350	1350	1350	1350	0
424	20240909	140000	75420006	1350	1350	1350	1350	1
425	20240909	135900	75418656	1349	1349	1349	1349	100
426	20240909	135800	75283756	1350	1350	1350	1350	0
427	20240909	135700	75283756	1350	1350	1350	1350	0
428	20240909	135600	75283756	1350	1350	1350	1350	97
429	20240909	135500	75152806	1351	1351	1351	1351	1
430	20240909	135400	75151455	1350	1350	1350	1350	0
431	20240909	135300	75151455	1350	1350	1350	1350	93
432	20240909	135200	75025905	1350	1350	1350	1350	0
433	20240909	135100	75025905	1350	1350	1350	1350	0
434	20240909	135000	75025905	1350	1350	1350	1350	5
435	20240909	134900	75019155	1350	1350	1350	1350	0
436	20240909	134800	75019155	1350	1350	1350	1350	0
437	20240909	134700	75019155	1350	1350	1350	1350	0
438	20240909	134600	75019155	1350	1350	1350	1350	1
439	20240909	134500	75017805	1348	1348	1348	1348	51
440	20240909	134400	74949057	1349	1349	1349	1349	2
441	20240909	134300	74946359	1350	1350	1350	1350	0
442	20240909	134200	74946359	1350	1350	1350	1350	0
443	20240909	134100	74946359	1350	1350	1350	1350	0
444	20240909	134000	74946359	1350	1350	1350	1350	0
445	20240909	133900	74946359	1350	1350	1350	1350	0
446	20240909	133800	74946359	1350	1350	1350	1350	0
447	20240909	133700	74946359	1350	1350	1350	1350	1
448	20240909	133600	74945009	1349	1349	1349	1349	1336
449	20240909	133500	73142745	1349	1349	1349	1349	0
450	20240909	133400	73142745	1349	1349	1349	1349	0
451	20240909	133300	73142745	1349	1349	1349	1349	0
452	20240909	133200	73142745	1349	1349	1349	1349	100
453	20240909	133100	73007845	1349	1348	1349	1348	21
454	20240909	133000	72979536	1347	1347	1347	1347	4271
455	20240909	132900	67226499	1347	1344	1347	1344	3838
456	20240909	132800	62068220	1344	1344	1344	1344	1
457	20240909	132700	62066876	1343	1343	1343	1343	1
458	20240909	132600	62065533	1344	1344	1344	1344	0
459	20240909	132500	62065533	1344	1344	1344	1344	0
460	20240909	132400	62065533	1344	1344	1344	1344	0
461	20240909	132300	62065533	1344	1344	1344	1344	0
462	20240909	132200	62065533	1344	1344	1344	1344	0
463	20240909	132100	62065533	1344	1344	1344	1344	44
464	20240909	132000	62006397	1344	1344	1344	1344	132
465	20240909	131900	61828989	1343	1343	1343	1343	300
466	20240909	131800	61426089	1343	1343	1343	1343	100
467	20240909	131700	61291789	1344	1344	1344	1344	1
468	20240909	131600	61290445	1343	1343	1343	1343	307
469	20240909	131500	60878144	1344	1339	1344	1339	5226
470	20240909	131400	53879025	1339	1339	1339	1339	0
471	20240909	131300	53879025	1339	1339	1339	1339	0
472	20240909	131200	53879025	1339	1339	1339	1339	0
473	20240909	131100	53879025	1339	1339	1339	1339	2
474	20240909	131000	53876347	1339	1337	1339	1337	4422
475	20240909	130900	47961685	1336	1336	1336	1336	1000
476	20240909	130800	46625685	1337	1337	1337	1337	500
477	20240909	130700	45957185	1337	1337	1337	1337	0
478	20240909	130600	45957185	1337	1337	1337	1337	746
479	20240909	130500	44959783	1336	1336	1336	1336	0
480	20240909	130400	44959783	1336	1337	1337	1336	36
481	20240909	130300	44911671	1336	1337	1337	1336	99
482	20240909	130200	44779345	1337	1338	1338	1337	722
483	20240909	130100	43813519	1339	1339	1339	1339	0
484	20240909	130000	43813519	1339	1339	1339	1339	0
485	20240909	125900	43813519	1339	1339	1339	1339	0
486	20240909	125800	43813519	1339	1339	1339	1339	0
487	20240909	125700	43813519	1339	1339	1339	1339	0
488	20240909	125600	43813519	1339	1339	1339	1339	0
489	20240909	125500	43813519	1339	1339	1339	1339	0
490	20240909	125400	43813519	1339	1339	1339	1339	0
491	20240909	125300	43813519	1339	1339	1339	1339	1
492	20240909	125200	43812180	1339	1339	1339	1339	4
493	20240909	125100	43806824	1339	1339	1339	1339	0
494	20240909	125000	43806824	1339	1339	1339	1339	0
495	20240909	124900	43806824	1339	1339	1339	1339	0
496	20240909	124800	43806824	1339	1339	1339	1339	0
497	20240909	124700	43806824	1339	1339	1339	1339	0
498	20240909	124600	43806824	1339	1339	1339	1339	0
499	20240909	124500	43806824	1339	1339	1339	1339	0
500	20240909	124400	43806824	1339	1339	1339	1339	0
501	20240909	124300	43806824	1339	1339	1339	1339	0
502	20240909	124200	43806824	1339	1339	1339	1339	0
503	20240909	124100	43806824	1339	1339	1339	1339	0
504	20240909	124000	43806824	1339	1339	1339	1339	0
505	20240909	123900	43806824	1339	1339	1339	1339	0
506	20240909	123800	43806824	1339	1339	1339	1339	75
507	20240909	123700	43706399	1337	1337	1337	1337	0
508	20240909	123600	43706399	1337	1337	1337	1337	0
509	20240909	123500	43706399	1337	1337	1337	1337	0
510	20240909	123400	43706399	1337	1337	1337	1337	0
511	20240909	123300	43706399	1337	1337	1337	1337	0
512	20240909	123200	43706399	1337	1337	1337	1337	0
513	20240909	123100	43706399	1337	1337	1337	1337	0
514	20240909	123000	43706399	1337	1337	1337	1337	1145
515	20240909	122900	42175534	1337	1337	1337	1337	100
516	20240909	122800	42041834	1337	1337	1337	1337	0
517	20240909	122700	42041834	1337	1337	1337	1337	0
518	20240909	122600	42041834	1337	1337	1337	1337	0
519	20240909	122500	42041834	1337	1337	1337	1337	0
520	20240909	122400	42041834	1337	1337	1337	1337	0
521	20240909	122300	42041834	1337	1337	1337	1337	0
522	20240909	122200	42041834	1337	1337	1337	1337	0
523	20240909	122100	42041834	1337	1337	1337	1337	0
524	20240909	122000	42041834	1337	1337	1337	1337	70
525	20240909	121900	41948244	1337	1337	1337	1337	0
526	20240909	121800	41948244	1337	1337	1337	1337	0
527	20240909	121700	41948244	1337	1339	1339	1337	170
528	20240909	121600	41720754	1339	1339	1339	1339	0
529	20240909	121500	41720754	1339	1339	1339	1339	0
530	20240909	121400	41720754	1339	1339	1339	1339	0
531	20240909	121300	41720754	1339	1339	1339	1339	0
532	20240909	121200	41720754	1339	1339	1339	1339	0
533	20240909	121100	41720754	1339	1339	1339	1339	0
534	20240909	121000	41720754	1339	1339	1339	1339	0
535	20240909	120900	41720754	1339	1339	1339	1339	0
536	20240909	120800	41720754	1339	1339	1339	1339	0
537	20240909	120700	41720754	1339	1339	1339	1339	0
538	20240909	120600	41720754	1339	1339	1339	1339	0
539	20240909	120500	41720754	1339	1339	1339	1339	0
540	20240909	120400	41720754	1339	1339	1339	1339	0
541	20240909	120300	41720754	1339	1339	1339	1339	0
542	20240909	120200	41720754	1339	1339	1339	1339	0
543	20240909	120100	41720754	1339	1339	1339	1339	62
544	20240909	120000	41637736	1339	1339	1339	1339	0
545	20240909	115900	41637736	1339	1339	1339	1339	0
546	20240909	115800	41637736	1339	1339	1339	1339	0
547	20240909	115700	41637736	1339	1339	1339	1339	0
548	20240909	115600	41637736	1339	1339	1339	1339	0
549	20240909	115500	41637736	1339	1339	1339	1339	300
550	20240909	115400	41236036	1339	1339	1339	1339	0
551	20240909	115300	41236036	1339	1339	1339	1339	0
552	20240909	115200	41236036	1339	1339	1339	1339	0
553	20240909	115100	41236036	1339	1339	1339	1339	0
554	20240909	115000	41236036	1339	1339	1339	1339	0
555	20240909	114900	41236036	1339	1339	1339	1339	0
556	20240909	114800	41236036	1339	1339	1339	1339	0
557	20240909	114700	41236036	1339	1339	1339	1339	15
558	20240909	114600	41215951	1339	1339	1339	1339	0
559	20240909	114500	41215951	1339	1339	1339	1339	0
560	20240909	114400	41215951	1339	1339	1339	1339	0
561	20240909	114300	41215951	1339	1339	1339	1339	0
562	20240909	114200	41215951	1339	1339	1339	1339	0
563	20240909	114100	41215951	1339	1339	1339	1339	0
564	20240909	114000	41215951	1339	1339	1339	1339	0
565	20240909	113900	41215951	1339	1339	1339	1339	0
566	20240909	113800	41215951	1339	1339	1339	1339	1
567	20240909	113700	41214612	1339	1339	1339	1339	0
568	20240909	113600	41214612	1339	1339	1339	1339	0
569	20240909	113500	41214612	1339	1339	1339	1339	0
570	20240909	113400	41214612	1339	1339	1339	1339	0
571	20240909	113300	41214612	1339	1339	1339	1339	0
572	20240909	113200	41214612	1339	1339	1339	1339	82
573	20240909	113100	41104814	1340	1340	1340	1340	733
574	20240909	113000	40122594	1344	1344	1344	1344	0
575	20240909	112900	40122594	1344	1344	1344	1344	0
576	20240909	112800	40122594	1344	1344	1344	1344	0
577	20240909	112700	40122594	1344	1344	1344	1344	0
578	20240909	112600	40122594	1344	1344	1344	1344	0
579	20240909	112500	40122594	1344	1344	1344	1344	0
580	20240909	112400	40122594	1344	1344	1344	1344	0
581	20240909	112300	40122594	1344	1344	1344	1344	0
582	20240909	112200	40122594	1344	1344	1344	1344	0
583	20240909	112100	40122594	1344	1344	1344	1344	0
584	20240909	112000	40122594	1344	1344	1344	1344	0
585	20240909	111900	40122594	1344	1344	1344	1344	0
586	20240909	111800	40122594	1344	1344	1344	1344	0
587	20240909	111700	40122594	1344	1344	1344	1344	0
588	20240909	111600	40122594	1344	1344	1344	1344	62
589	20240909	111500	40039266	1344	1344	1344	1344	0
590	20240909	111400	40039266	1344	1344	1344	1344	0
591	20240909	111300	40039266	1344	1344	1344	1344	1000
592	20240909	111200	38695266	1344	1344	1344	1344	0
593	20240909	111100	38695266	1344	1344	1344	1344	200
594	20240909	111000	38426466	1344	1344	1344	1344	0
595	20240909	110900	38426466	1344	1344	1344	1344	0
596	20240909	110800	38426466	1344	1342	1344	1342	35
597	20240909	110700	38379494	1342	1342	1342	1342	0
598	20240909	110600	38379494	1342	1342	1342	1342	0
599	20240909	110500	38379494	1342	1342	1342	1342	0
600	20240909	110400	38379494	1342	1342	1342	1342	0
601	20240909	110300	38379494	1342	1342	1342	1342	0
602	20240909	110200	38379494	1342	1342	1342	1342	0
603	20240909	110100	38379494	1342	1342	1342	1342	0
604	20240909	110000	38379494	1342	1342	1342	1342	0
605	20240909	105900	38379494	1342	1342	1342	1342	0
606	20240909	105800	38379494	1342	1342	1342	1342	0
607	20240909	105700	38379494	1342	1342	1342	1342	0
608	20240909	105600	38379494	1342	1342	1342	1342	0
609	20240909	105500	38379494	1342	1342	1342	1342	0
610	20240909	105400	38379494	1342	1342	1342	1342	0
611	20240909	105300	38379494	1342	1342	1342	1342	500
612	20240909	105200	37708494	1342	1342	1342	1342	0
613	20240909	105100	37708494	1342	1342	1342	1342	0
614	20240909	105000	37708494	1342	1342	1342	1342	0
615	20240909	104900	37708494	1342	1342	1342	1342	0
616	20240909	104800	37708494	1342	1342	1342	1342	0
617	20240909	104700	37708494	1342	1342	1342	1342	0
618	20240909	104600	37708494	1342	1342	1342	1342	0
619	20240909	104500	37708494	1342	1342	1342	1342	200
620	20240909	104400	37440094	1342	1342	1342	1342	200
621	20240909	104300	37171694	1344	1344	1344	1344	0
622	20240909	104200	37171694	1344	1344	1344	1344	0
623	20240909	104100	37171694	1344	1344	1344	1344	0
624	20240909	104000	37171694	1344	1344	1344	1344	0
625	20240909	103900	37171694	1344	1344	1344	1344	0
626	20240909	103800	37171694	1344	1344	1344	1344	0
627	20240909	103700	37171694	1344	1344	1344	1344	0
628	20240909	103600	37171694	1344	1344	1344	1344	0
629	20240909	103500	37171694	1344	1344	1344	1344	0
630	20240909	103400	37171694	1344	1344	1344	1344	0
631	20240909	103300	37171694	1344	1344	1344	1344	0
632	20240909	103200	37171694	1344	1344	1344	1344	0
633	20240909	103100	37171694	1344	1344	1344	1344	0
634	20240909	103000	37171694	1344	1344	1344	1344	0
635	20240909	102900	37171694	1344	1344	1344	1344	0
636	20240909	102800	37171694	1344	1342	1344	1342	13
637	20240909	102700	37154246	1342	1342	1342	1342	0
638	20240909	102600	37154246	1342	1342	1342	1342	1
639	20240909	102500	37152904	1342	1330	1342	1330	4326
640	20240909	102400	31399312	1330	1330	1330	1330	0
641	20240909	102300	31399312	1330	1330	1330	1330	0
642	20240909	102200	31399312	1330	1330	1330	1330	0
643	20240909	102100	31399312	1330	1330	1330	1330	0
644	20240909	102000	31399312	1330	1322	1330	1322	2
645	20240909	101900	31396660	1330	1330	1330	1330	0
646	20240909	101800	31396660	1330	1330	1330	1330	0
647	20240909	101700	31396660	1330	1321	1330	1321	3
648	20240909	101600	31392680	1321	1330	1330	1321	76
649	20240909	101500	31291609	1330	1330	1330	1330	1
650	20240909	101400	31290279	1321	1321	1321	1321	100
651	20240909	101300	31158179	1320	1327	1330	1320	3165
652	20240909	101200	26968569	1328	1328	1328	1328	596
653	20240909	101100	26177081	1328	1329	1329	1328	404
654	20240909	101000	25640454	1330	1330	1330	1330	367
655	20240909	100900	25152344	1342	1342	1342	1342	0
656	20240909	100800	25152344	1342	1342	1342	1342	0
657	20240909	100700	25152344	1342	1342	1342	1342	0
658	20240909	100600	25152344	1342	1342	1342	1342	0
659	20240909	100500	25152344	1342	1342	1342	1342	0
660	20240909	100400	25152344	1342	1342	1342	1342	0
661	20240909	100300	25152344	1342	1342	1342	1342	1
662	20240909	100200	25151002	1342	1342	1342	1342	0
663	20240909	100100	25151002	1342	1342	1342	1342	0
664	20240909	100000	25151002	1342	1342	1342	1342	0
665	20240909	095900	25151002	1342	1342	1342	1342	0
666	20240909	095800	25151002	1342	1342	1342	1342	1
667	20240909	095700	25149660	1340	1342	1342	1340	39
668	20240909	095600	25097336	1342	1342	1342	1342	0
669	20240909	095500	25097336	1342	1342	1342	1342	0
670	20240909	095400	25097336	1342	1342	1342	1342	0
671	20240909	095300	25097336	1342	1342	1342	1342	10
672	20240909	095200	25083916	1342	1342	1342	1342	30
673	20240909	095100	25043656	1342	1342	1342	1342	20
674	20240909	095000	25016816	1342	1342	1342	1342	0
675	20240909	094900	25016816	1342	1329	1342	1329	280
676	20240909	094800	24644683	1328	1343	1343	1328	1223
677	20240909	094700	23018758	1330	1336	1336	1330	8000
678	20240909	094600	12369822	1347	1347	1347	1347	0
679	20240909	094500	12369822	1347	1335	1347	1335	79
680	20240909	094400	12263883	1341	1338	1341	1338	695
681	20240909	094300	11333721	1338	1338	1338	1338	12
682	20240909	094200	11317665	1338	1338	1338	1338	1
683	20240909	094100	11316327	1338	1334	1338	1333	222
684	20240909	094000	11020171	1338	1338	1338	1338	1
685	20240909	093900	11018833	1334	1338	1338	1334	18
686	20240909	093800	10994753	1347	1347	1347	1347	0
687	20240909	093700	10994753	1347	1347	1347	1347	0
688	20240909	093600	10994753	1347	1347	1347	1347	0
689	20240909	093500	10994753	1347	1340	1347	1335	5748
690	20240909	093400	3318692	1349	1339	1349	1339	11
691	20240909	093300	3303953	1350	1350	1350	1350	0
692	20240909	093200	3303953	1350	1350	1350	1350	0
693	20240909	093100	3303953	1350	1340	1350	1340	1028
694	20240909	093000	1926423	1352	1352	1352	1352	0
695	20240909	092900	1926423	1352	1352	1352	1352	0
696	20240909	092800	1926423	1352	1352	1352	1352	0
697	20240909	092700	1926423	1352	1352	1352	1352	0
698	20240909	092600	1926423	1352	1352	1352	1352	81
699	20240909	092500	1816911	1357	1357	1357	1357	0
700	20240909	092400	1816911	1357	1357	1357	1357	0
701	20240909	092300	1816911	1357	1357	1357	1357	0
702	20240909	092200	1816911	1357	1357	1357	1357	0
703	20240909	092100	1816911	1357	1357	1357	1357	0
704	20240909	092000	1816911	1357	1357	1357	1357	0
705	20240909	091900	1816911	1357	1357	1357	1357	100
706	20240909	091800	1681211	1359	1359	1359	1359	0
707	20240909	091700	1681211	1359	1359	1359	1359	0
708	20240909	091600	1681211	1359	1359	1359	1359	0
709	20240909	091500	1681211	1359	1359	1359	1359	0
710	20240909	091400	1681211	1359	1359	1359	1359	0
711	20240909	091300	1681211	1359	1359	1359	1359	0
712	20240909	091200	1681211	1359	1359	1359	1359	0
713	20240909	091100	1681211	1359	1359	1359	1359	0
714	20240909	091000	1681211	1359	1359	1359	1359	0
715	20240909	090900	1681211	1359	1359	1359	1359	0
716	20240909	090800	1681211	1359	1359	1359	1359	0
717	20240909	090700	1681211	1359	1359	1359	1359	0
718	20240909	090600	1681211	1359	1338	1359	1338	220
719	20240909	090500	1386830	1342	1350	1350	1339	431
720	20240909	090400	808570	1342	1354	1354	1342	600
721	20240909	090300	0	1362	1362	1362	1362	0
722	20240909	090200	0	1362	1362	1362	1362	0
723	20240909	090100	0	1362	1362	1362	1362	0
724	20240909	090000	0	1362	1362	1362	1362	0