KissMeData/242040/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	204500	126573664	1611	1611	1611	1611	3135
3	20240913	204400	126573664	1611	1611	1611	1611	0
4	20240913	204300	126573664	1611	1611	1611	1611	0
5	20240913	204200	126573664	1611	1611	1611	1611	0
6	20240913	204100	126573664	1611	1611	1611	1611	0
7	20240913	204000	126573664	1611	1611	1611	1611	0
8	20240913	203900	126573664	1611	1611	1611	1611	0
9	20240913	203800	126573664	1611	1611	1611	1611	0
10	20240913	203700	126573664	1611	1611	1611	1611	0
11	20240913	203600	126573664	1611	1611	1611	1611	0
12	20240913	203500	126573664	1611	1611	1611	1611	0
13	20240913	203400	126573664	1611	1611	1611	1611	0
14	20240913	203300	126573664	1611	1611	1611	1611	0
15	20240913	203200	126573664	1611	1611	1611	1611	0
16	20240913	203100	126573664	1611	1611	1611	1611	0
17	20240913	203000	126573664	1611	1611	1611	1611	0
18	20240913	202900	126573664	1611	1611	1611	1611	0
19	20240913	202800	126573664	1611	1611	1611	1611	0
20	20240913	202700	126573664	1611	1611	1611	1611	0
21	20240913	202600	126573664	1611	1611	1611	1611	0
22	20240913	202500	126573664	1611	1611	1611	1611	0
23	20240913	202400	126573664	1611	1611	1611	1611	0
24	20240913	202300	126573664	1611	1611	1611	1611	0
25	20240913	202200	126573664	1611	1611	1611	1611	0
26	20240913	202100	126573664	1611	1611	1611	1611	0
27	20240913	202000	126573664	1611	1611	1611	1611	0
28	20240913	201900	126573664	1611	1611	1611	1611	0
29	20240913	201800	126573664	1611	1611	1611	1611	0
30	20240913	201700	126573664	1611	1611	1611	1611	0
31	20240913	201600	126573664	1611	1611	1611	1611	0
32	20240913	201500	126573664	1611	1611	1611	1611	3135
33	20240913	201400	126573664	1611	1611	1611	1611	0
34	20240913	201300	126573664	1611	1611	1611	1611	0
35	20240913	201200	126573664	1611	1611	1611	1611	0
36	20240913	201100	126573664	1611	1611	1611	1611	0
37	20240913	201000	126573664	1611	1611	1611	1611	0
38	20240913	200900	126573664	1611	1611	1611	1611	0
39	20240913	200800	126573664	1611	1611	1611	1611	0
40	20240913	200700	126573664	1611	1611	1611	1611	0
41	20240913	200600	126573664	1611	1611	1611	1611	0
42	20240913	200500	126573664	1611	1611	1611	1611	0
43	20240913	200400	126573664	1611	1611	1611	1611	0
44	20240913	200300	126573664	1611	1611	1611	1611	0
45	20240913	200200	126573664	1611	1611	1611	1611	0
46	20240913	200100	126573664	1611	1611	1611	1611	0
47	20240913	200000	126573664	1611	1611	1611	1611	0
48	20240913	195900	126573664	1611	1611	1611	1611	0
49	20240913	195800	126573664	1611	1611	1611	1611	0
50	20240913	195700	126573664	1611	1611	1611	1611	0
51	20240913	195600	126573664	1611	1611	1611	1611	0
52	20240913	195500	126573664	1611	1611	1611	1611	0
53	20240913	195400	126573664	1611	1611	1611	1611	0
54	20240913	195300	126573664	1611	1611	1611	1611	0
55	20240913	195200	126573664	1611	1611	1611	1611	0
56	20240913	195100	126573664	1611	1611	1611	1611	0
57	20240913	195000	126573664	1611	1611	1611	1611	0
58	20240913	194900	126573664	1611	1611	1611	1611	0
59	20240913	194800	126573664	1611	1611	1611	1611	0
60	20240913	194700	126573664	1611	1611	1611	1611	0
61	20240913	194600	126573664	1611	1611	1611	1611	0
62	20240913	194500	126573664	1611	1611	1611	1611	3135
63	20240913	194400	126573664	1611	1611	1611	1611	0
64	20240913	194300	126573664	1611	1611	1611	1611	0
65	20240913	194200	126573664	1611	1611	1611	1611	0
66	20240913	194100	126573664	1611	1611	1611	1611	0
67	20240913	194000	126573664	1611	1611	1611	1611	0
68	20240913	193900	126573664	1611	1611	1611	1611	0
69	20240913	193800	126573664	1611	1611	1611	1611	0
70	20240913	193700	126573664	1611	1611	1611	1611	0
71	20240913	193600	126573664	1611	1611	1611	1611	0
72	20240913	193500	126573664	1611	1611	1611	1611	0
73	20240913	193400	126573664	1611	1611	1611	1611	0
74	20240913	193300	126573664	1611	1611	1611	1611	0
75	20240913	193200	126573664	1611	1611	1611	1611	0
76	20240913	193100	126573664	1611	1611	1611	1611	0
77	20240913	193000	126573664	1611	1611	1611	1611	0
78	20240913	192900	126573664	1611	1611	1611	1611	0
79	20240913	192800	126573664	1611	1611	1611	1611	0
80	20240913	192700	126573664	1611	1611	1611	1611	0
81	20240913	192600	126573664	1611	1611	1611	1611	0
82	20240913	192500	126573664	1611	1611	1611	1611	0
83	20240913	192400	126573664	1611	1611	1611	1611	0
84	20240913	192300	126573664	1611	1611	1611	1611	0
85	20240913	192200	126573664	1611	1611	1611	1611	0
86	20240913	192100	126573664	1611	1611	1611	1611	0
87	20240913	192000	126573664	1611	1611	1611	1611	0
88	20240913	191900	126573664	1611	1611	1611	1611	0
89	20240913	191800	126573664	1611	1611	1611	1611	0
90	20240913	191700	126573664	1611	1611	1611	1611	0
91	20240913	191600	126573664	1611	1611	1611	1611	0
92	20240913	191500	126573664	1611	1611	1611	1611	3135
93	20240913	191400	126573664	1611	1611	1611	1611	0
94	20240913	191300	126573664	1611	1611	1611	1611	0
95	20240913	191200	126573664	1611	1611	1611	1611	0
96	20240913	191100	126573664	1611	1611	1611	1611	0
97	20240913	191000	126573664	1611	1611	1611	1611	0
98	20240913	190900	126573664	1611	1611	1611	1611	0
99	20240913	190800	126573664	1611	1611	1611	1611	0
100	20240913	190700	126573664	1611	1611	1611	1611	0
101	20240913	190600	126573664	1611	1611	1611	1611	0
102	20240913	190500	126573664	1611	1611	1611	1611	0
103	20240913	190400	126573664	1611	1611	1611	1611	0
104	20240913	190300	126573664	1611	1611	1611	1611	0
105	20240913	190200	126573664	1611	1611	1611	1611	0
106	20240913	190100	126573664	1611	1611	1611	1611	0
107	20240913	190000	126573664	1611	1611	1611	1611	0
108	20240913	185900	126573664	1611	1611	1611	1611	0
109	20240913	185800	126573664	1611	1611	1611	1611	0
110	20240913	185700	126573664	1611	1611	1611	1611	0
111	20240913	185600	126573664	1611	1611	1611	1611	0
112	20240913	185500	126573664	1611	1611	1611	1611	0
113	20240913	185400	126573664	1611	1611	1611	1611	0
114	20240913	185300	126573664	1611	1611	1611	1611	0
115	20240913	185200	126573664	1611	1611	1611	1611	0
116	20240913	185100	126573664	1611	1611	1611	1611	0
117	20240913	185000	126573664	1611	1611	1611	1611	0
118	20240913	184900	126573664	1611	1611	1611	1611	0
119	20240913	184800	126573664	1611	1611	1611	1611	0
120	20240913	184700	126573664	1611	1611	1611	1611	0
121	20240913	184600	126573664	1611	1611	1611	1611	0
122	20240913	184500	126573664	1611	1611	1611	1611	3135
123	20240913	184400	126573664	1611	1611	1611	1611	0
124	20240913	184300	126573664	1611	1611	1611	1611	0
125	20240913	184200	126573664	1611	1611	1611	1611	0
126	20240913	184100	126573664	1611	1611	1611	1611	0
127	20240913	184000	126573664	1611	1611	1611	1611	0
128	20240913	183900	126573664	1611	1611	1611	1611	0
129	20240913	183800	126573664	1611	1611	1611	1611	0
130	20240913	183700	126573664	1611	1611	1611	1611	0
131	20240913	183600	126573664	1611	1611	1611	1611	0
132	20240913	183500	126573664	1611	1611	1611	1611	0
133	20240913	183400	126573664	1611	1611	1611	1611	0
134	20240913	183300	126573664	1611	1611	1611	1611	0
135	20240913	183200	126573664	1611	1611	1611	1611	0
136	20240913	183100	126573664	1611	1611	1611	1611	0
137	20240913	183000	126573664	1611	1611	1611	1611	0
138	20240913	182900	126573664	1611	1611	1611	1611	0
139	20240913	182800	126573664	1611	1611	1611	1611	0
140	20240913	182700	126573664	1611	1611	1611	1611	0
141	20240913	182600	126573664	1611	1611	1611	1611	0
142	20240913	182500	126573664	1611	1611	1611	1611	0
143	20240913	182400	126573664	1611	1611	1611	1611	0
144	20240913	182300	126573664	1611	1611	1611	1611	0
145	20240913	182200	126573664	1611	1611	1611	1611	0
146	20240913	182100	126573664	1611	1611	1611	1611	0
147	20240913	182000	126573664	1611	1611	1611	1611	0
148	20240913	181900	126573664	1611	1611	1611	1611	0
149	20240913	181800	126573664	1611	1611	1611	1611	0
150	20240913	181700	126573664	1611	1611	1611	1611	0
151	20240913	181600	126573664	1611	1611	1611	1611	0
152	20240913	181500	126573664	1611	1611	1611	1611	3135
153	20240913	181400	126573664	1611	1611	1611	1611	0
154	20240913	181300	126573664	1611	1611	1611	1611	0
155	20240913	181200	126573664	1611	1611	1611	1611	0
156	20240913	181100	126573664	1611	1611	1611	1611	0
157	20240913	181000	126573664	1611	1611	1611	1611	0
158	20240913	180900	126573664	1611	1611	1611	1611	0
159	20240913	180800	126573664	1611	1611	1611	1611	0
160	20240913	180700	126573664	1611	1611	1611	1611	0
161	20240913	180600	126573664	1611	1611	1611	1611	0
162	20240913	180500	126573664	1611	1611	1611	1611	0
163	20240913	180400	126573664	1611	1611	1611	1611	0
164	20240913	180300	126573664	1611	1611	1611	1611	0
165	20240913	180200	126573664	1611	1611	1611	1611	0
166	20240913	180100	126573664	1611	1611	1611	1611	0
167	20240913	180000	126573664	1611	1611	1611	1611	0
168	20240913	175900	126573664	1611	1611	1611	1611	0
169	20240913	175800	126573664	1611	1611	1611	1611	0
170	20240913	175700	126573664	1611	1611	1611	1611	0
171	20240913	175600	126573664	1611	1611	1611	1611	0
172	20240913	175500	126573664	1611	1611	1611	1611	0
173	20240913	175400	126573664	1611	1611	1611	1611	0
174	20240913	175300	126573664	1611	1611	1611	1611	0
175	20240913	175200	126573664	1611	1611	1611	1611	0
176	20240913	175100	126573664	1611	1611	1611	1611	0
177	20240913	175000	126573664	1611	1611	1611	1611	0
178	20240913	174900	126573664	1611	1611	1611	1611	0
179	20240913	174800	126573664	1611	1611	1611	1611	0
180	20240913	174700	126573664	1611	1611	1611	1611	0
181	20240913	174600	126573664	1611	1611	1611	1611	0
182	20240913	174500	126573664	1611	1611	1611	1611	3135
183	20240913	174400	126573664	1611	1611	1611	1611	0
184	20240913	174300	126573664	1611	1611	1611	1611	0
185	20240913	174200	126573664	1611	1611	1611	1611	0
186	20240913	174100	126573664	1611	1611	1611	1611	0
187	20240913	174000	126573664	1611	1611	1611	1611	0
188	20240913	173900	126573664	1611	1611	1611	1611	0
189	20240913	173800	126573664	1611	1611	1611	1611	0
190	20240913	173700	126573664	1611	1611	1611	1611	0
191	20240913	173600	126573664	1611	1611	1611	1611	0
192	20240913	173500	126573664	1611	1611	1611	1611	0
193	20240913	173400	126573664	1611	1611	1611	1611	0
194	20240913	173300	126573664	1611	1611	1611	1611	0
195	20240913	173200	126573664	1611	1611	1611	1611	0
196	20240913	173100	126573664	1611	1611	1611	1611	0
197	20240913	173000	126573664	1611	1611	1611	1611	0
198	20240913	172900	126573664	1611	1611	1611	1611	0
199	20240913	172800	126573664	1611	1611	1611	1611	0
200	20240913	172700	126573664	1611	1611	1611	1611	0
201	20240913	172600	126573664	1611	1611	1611	1611	0
202	20240913	172500	126573664	1611	1611	1611	1611	0
203	20240913	172400	126573664	1611	1611	1611	1611	0
204	20240913	172300	126573664	1611	1611	1611	1611	0
205	20240913	172200	126573664	1611	1611	1611	1611	0
206	20240913	172100	126573664	1611	1611	1611	1611	0
207	20240913	172000	126573664	1611	1611	1611	1611	0
208	20240913	171900	126573664	1611	1611	1611	1611	0
209	20240913	171800	126573664	1611	1611	1611	1611	0
210	20240913	171700	126573664	1611	1611	1611	1611	0
211	20240913	171600	126573664	1611	1611	1611	1611	0
212	20240913	171500	126573664	1611	1611	1611	1611	3135
213	20240913	171400	126573664	1611	1611	1611	1611	0
214	20240913	171300	126573664	1611	1611	1611	1611	0
215	20240913	171200	126573664	1611	1611	1611	1611	0
216	20240913	171100	126573664	1611	1611	1611	1611	0
217	20240913	171000	126573664	1611	1611	1611	1611	0
218	20240913	170900	126573664	1611	1611	1611	1611	0
219	20240913	170800	126573664	1611	1611	1611	1611	0
220	20240913	170700	126573664	1611	1611	1611	1611	0
221	20240913	170600	126573664	1611	1611	1611	1611	0
222	20240913	170500	126573664	1611	1611	1611	1611	0
223	20240913	170400	126573664	1611	1611	1611	1611	0
224	20240913	170300	126573664	1611	1611	1611	1611	0
225	20240913	170200	126573664	1611	1611	1611	1611	0
226	20240913	170100	126573664	1611	1611	1611	1611	0
227	20240913	170000	126573664	1611	1611	1611	1611	0
228	20240913	165900	126573664	1611	1611	1611	1611	0
229	20240913	165800	126573664	1611	1611	1611	1611	0
230	20240913	165700	126573664	1611	1611	1611	1611	0
231	20240913	165600	126573664	1611	1611	1611	1611	0
232	20240913	165500	126573664	1611	1611	1611	1611	0
233	20240913	165400	126573664	1611	1611	1611	1611	0
234	20240913	165300	126573664	1611	1611	1611	1611	0
235	20240913	165200	126573664	1611	1611	1611	1611	0
236	20240913	165100	126573664	1611	1611	1611	1611	0
237	20240913	165000	126573664	1611	1611	1611	1611	0
238	20240913	164900	126573664	1611	1611	1611	1611	0
239	20240913	164800	126573664	1611	1611	1611	1611	0
240	20240913	164700	126573664	1611	1611	1611	1611	0
241	20240913	164600	126573664	1611	1611	1611	1611	0
242	20240913	164500	126573664	1611	1611	1611	1611	3135
243	20240913	164400	126573664	1611	1611	1611	1611	0
244	20240913	164300	126573664	1611	1611	1611	1611	0
245	20240913	164200	126573664	1611	1611	1611	1611	0
246	20240913	164100	126573664	1611	1611	1611	1611	0
247	20240913	164000	126573664	1611	1611	1611	1611	0
248	20240913	163900	126573664	1611	1611	1611	1611	0
249	20240913	163800	126573664	1611	1611	1611	1611	0
250	20240913	163700	126573664	1611	1611	1611	1611	0
251	20240913	163600	126573664	1611	1611	1611	1611	0
252	20240913	163500	126573664	1611	1611	1611	1611	0
253	20240913	163400	126573664	1611	1611	1611	1611	0
254	20240913	163300	126573664	1611	1611	1611	1611	0
255	20240913	163200	126573664	1611	1611	1611	1611	0
256	20240913	163100	126573664	1611	1611	1611	1611	0
257	20240913	163000	126573664	1611	1611	1611	1611	0
258	20240913	162900	126573664	1611	1611	1611	1611	0
259	20240913	162800	126573664	1611	1611	1611	1611	0
260	20240913	162700	126573664	1611	1611	1611	1611	0
261	20240913	162600	126573664	1611	1611	1611	1611	0
262	20240913	162500	126573664	1611	1611	1611	1611	0
263	20240913	162400	126573664	1611	1611	1611	1611	0
264	20240913	162300	126573664	1611	1611	1611	1611	0
265	20240913	162200	126573664	1611	1611	1611	1611	0
266	20240913	162100	126573664	1611	1611	1611	1611	0
267	20240913	162000	126573664	1611	1611	1611	1611	0
268	20240913	161900	126573664	1611	1611	1611	1611	0
269	20240913	161800	126573664	1611	1611	1611	1611	0
270	20240913	161700	126573664	1611	1611	1611	1611	0
271	20240913	161600	126573664	1611	1611	1611	1611	0
272	20240913	161500	126573664	1611	1611	1611	1611	3135
273	20240913	161400	126573664	1611	1611	1611	1611	0
274	20240913	161300	126573664	1611	1611	1611	1611	0
275	20240913	161200	126573664	1611	1611	1611	1611	0
276	20240913	161100	126573664	1611	1611	1611	1611	0
277	20240913	161000	126573664	1611	1611	1611	1611	0
278	20240913	160900	126573664	1611	1611	1611	1611	0
279	20240913	160800	126573664	1611	1611	1611	1611	0
280	20240913	160700	126573664	1611	1611	1611	1611	0
281	20240913	160600	126573664	1611	1611	1611	1611	0
282	20240913	160500	126573664	1611	1611	1611	1611	0
283	20240913	160400	126573664	1611	1611	1611	1611	0
284	20240913	160300	126573664	1611	1611	1611	1611	0
285	20240913	160200	126573664	1611	1611	1611	1611	0
286	20240913	160100	126573664	1611	1611	1611	1611	0
287	20240913	160000	126573664	1611	1611	1611	1611	0
288	20240913	155900	126573664	1611	1611	1611	1611	0
289	20240913	155800	126573664	1611	1611	1611	1611	0
290	20240913	155700	126573664	1611	1611	1611	1611	0
291	20240913	155600	126573664	1611	1611	1611	1611	0
292	20240913	155500	126573664	1611	1611	1611	1611	0
293	20240913	155400	126573664	1611	1611	1611	1611	0
294	20240913	155300	126573664	1611	1611	1611	1611	0
295	20240913	155200	126573664	1611	1611	1611	1611	0
296	20240913	155100	126573664	1611	1611	1611	1611	0
297	20240913	155000	126573664	1611	1611	1611	1611	0
298	20240913	154900	126573664	1611	1611	1611	1611	0
299	20240913	154800	126573664	1611	1611	1611	1611	0
300	20240913	154700	126573664	1611	1611	1611	1611	0
301	20240913	154600	126573664	1611	1611	1611	1611	0
302	20240913	154500	126573664	1611	1611	1611	1611	3135
303	20240913	154400	126573664	1611	1611	1611	1611	0
304	20240913	154300	126573664	1611	1611	1611	1611	0
305	20240913	154200	126573664	1611	1611	1611	1611	0
306	20240913	154100	126573664	1611	1611	1611	1611	0
307	20240913	154000	126573664	1611	1611	1611	1611	0
308	20240913	153900	126573664	1611	1611	1611	1611	0
309	20240913	153800	126573664	1611	1611	1611	1611	0
310	20240913	153700	126573664	1611	1611	1611	1611	0
311	20240913	153600	126573664	1611	1611	1611	1611	0
312	20240913	153500	126573664	1611	1611	1611	1611	0
313	20240913	153400	126573664	1611	1611	1611	1611	0
314	20240913	153300	126573664	1611	1611	1611	1611	0
315	20240913	153200	126573664	1611	1611	1611	1611	0
316	20240913	153100	126573664	1611	1611	1611	1611	0
317	20240913	153000	126573664	1611	1611	1611	1611	3135
318	20240913	152900	121523179	1612	1612	1612	1612	0
319	20240913	152800	121523179	1612	1612	1612	1612	0
320	20240913	152700	121523179	1612	1612	1612	1612	0
321	20240913	152600	121523179	1612	1612	1612	1612	0
322	20240913	152500	121523179	1612	1612	1612	1612	0
323	20240913	152400	121523179	1612	1612	1612	1612	0
324	20240913	152300	121523179	1612	1612	1612	1612	0
325	20240913	152200	121523179	1612	1612	1612	1612	0
326	20240913	152100	121523179	1612	1612	1612	1612	0
327	20240913	152000	121523179	1612	1612	1612	1612	0
328	20240913	151900	121523179	1612	1612	1612	1612	0
329	20240913	151800	121523179	1612	1612	1612	1612	0
330	20240913	151700	121523179	1612	1612	1612	1612	2
331	20240913	151600	121519955	1612	1610	1612	1610	2475
332	20240913	151500	117533928	1610	1608	1610	1608	2197
333	20240913	151400	114001150	1608	1608	1608	1608	0
334	20240913	151300	114001150	1608	1608	1608	1608	0
335	20240913	151200	114001150	1608	1608	1608	1608	24
336	20240913	151100	113962558	1608	1605	1608	1605	15
337	20240913	151000	113938468	1608	1600	1608	1600	2771
338	20240913	150900	109496222	1602	1598	1602	1591	13030
339	20240913	150800	88711081	1591	1591	1591	1591	4
340	20240913	150700	88704717	1602	1602	1602	1602	0
341	20240913	150600	88704717	1602	1601	1602	1601	1753
342	20240913	150500	85897414	1602	1600	1602	1599	2115
343	20240913	150400	82513027	1600	1595	1600	1595	1000
344	20240913	150300	80914529	1595	1594	1595	1594	2
345	20240913	150200	80911340	1595	1595	1595	1595	0
346	20240913	150100	80911340	1595	1590	1595	1588	1162
347	20240913	150000	79065973	1594	1591	1594	1590	301
348	20240913	145900	78587378	1594	1594	1594	1590	3505
349	20240913	145800	73011776	1595	1595	1595	1595	4
350	20240913	145700	73005396	1595	1595	1595	1595	6
351	20240913	145600	72995826	1595	1595	1595	1595	1
352	20240913	145500	72994231	1595	1595	1595	1595	499
353	20240913	145400	72198326	1595	1595	1595	1595	1
354	20240913	145300	72196731	1598	1598	1598	1598	1293
355	20240913	145200	70130517	1597	1598	1598	1597	65
356	20240913	145100	70026687	1603	1603	1603	1603	1
357	20240913	145000	70025084	1602	1602	1602	1602	0
358	20240913	144900	70025084	1602	1602	1602	1602	0
359	20240913	144800	70025084	1602	1602	1602	1602	1
360	20240913	144700	70023482	1604	1604	1604	1604	0
361	20240913	144600	70023482	1604	1604	1604	1604	0
362	20240913	144500	70023482	1604	1604	1604	1604	0
363	20240913	144400	70023482	1604	1604	1604	1604	0
364	20240913	144300	70023482	1604	1604	1604	1604	0
365	20240913	144200	70023482	1604	1604	1604	1604	1
366	20240913	144100	70021878	1598	1604	1604	1598	101
367	20240913	144000	69860474	1598	1603	1603	1598	10
368	20240913	143900	69844449	1605	1605	1605	1605	0
369	20240913	143800	69844449	1605	1605	1605	1605	0
370	20240913	143700	69844449	1605	1605	1605	1605	0
371	20240913	143600	69844449	1605	1605	1605	1605	0
372	20240913	143500	69844449	1605	1605	1605	1605	0
373	20240913	143400	69844449	1605	1605	1605	1605	0
374	20240913	143300	69844449	1605	1605	1605	1605	0
375	20240913	143200	69844449	1605	1605	1605	1605	0
376	20240913	143100	69844449	1605	1598	1605	1598	2
377	20240913	143000	69841246	1605	1605	1605	1605	0
378	20240913	142900	69841246	1605	1605	1605	1605	0
379	20240913	142800	69841246	1605	1605	1605	1605	0
380	20240913	142700	69841246	1605	1605	1605	1605	0
381	20240913	142600	69841246	1605	1605	1605	1605	0
382	20240913	142500	69841246	1605	1605	1605	1605	0
383	20240913	142400	69841246	1605	1605	1605	1605	1
384	20240913	142300	69839641	1597	1604	1605	1597	3
385	20240913	142200	69834835	1596	1596	1596	1596	1
386	20240913	142100	69833239	1605	1605	1605	1605	0
387	20240913	142000	69833239	1605	1605	1605	1605	0
388	20240913	141900	69833239	1605	1605	1605	1605	0
389	20240913	141800	69833239	1605	1596	1605	1596	3
390	20240913	141700	69828434	1605	1605	1605	1605	0
391	20240913	141600	69828434	1605	1605	1605	1605	0
392	20240913	141500	69828434	1605	1605	1605	1605	0
393	20240913	141400	69828434	1605	1605	1605	1605	0
394	20240913	141300	69828434	1605	1605	1605	1605	0
395	20240913	141200	69828434	1605	1605	1605	1605	0
396	20240913	141100	69828434	1605	1605	1605	1605	0
397	20240913	141000	69828434	1605	1605	1605	1605	0
398	20240913	140900	69828434	1605	1605	1605	1605	0
399	20240913	140800	69828434	1605	1605	1605	1605	37
400	20240913	140700	69769049	1605	1605	1605	1605	0
401	20240913	140600	69769049	1605	1605	1605	1605	0
402	20240913	140500	69769049	1605	1605	1605	1605	0
403	20240913	140400	69769049	1605	1605	1605	1605	0
404	20240913	140300	69769049	1605	1605	1605	1605	1000
405	20240913	140200	68164049	1604	1604	1604	1604	0
406	20240913	140100	68164049	1604	1604	1604	1604	0
407	20240913	140000	68164049	1604	1604	1604	1604	0
408	20240913	135900	68164049	1604	1604	1604	1604	0
409	20240913	135800	68164049	1604	1604	1604	1604	0
410	20240913	135700	68164049	1604	1604	1604	1604	0
411	20240913	135600	68164049	1604	1604	1604	1604	0
412	20240913	135500	68164049	1604	1604	1604	1604	0
413	20240913	135400	68164049	1604	1594	1604	1592	815
414	20240913	135300	66865877	1605	1594	1605	1594	501
415	20240913	135200	66067272	1605	1605	1605	1605	0
416	20240913	135100	66067272	1605	1605	1605	1605	0
417	20240913	135000	66067272	1605	1600	1605	1600	127
418	20240913	134900	65864062	1600	1600	1600	1600	1
419	20240913	134800	65862462	1594	1597	1597	1594	373
420	20240913	134700	65267426	1600	1600	1600	1600	0
421	20240913	134600	65267426	1600	1600	1600	1600	0
422	20240913	134500	65267426	1600	1600	1600	1600	100
423	20240913	134400	65107426	1600	1600	1600	1600	0
424	20240913	134300	65107426	1600	1600	1600	1600	5
425	20240913	134200	65099426	1600	1598	1600	1596	128
426	20240913	134100	64895128	1605	1605	1605	1605	0
427	20240913	134000	64895128	1605	1605	1605	1605	0
428	20240913	133900	64895128	1605	1605	1605	1605	0
429	20240913	133800	64895128	1605	1605	1605	1605	0
430	20240913	133700	64895128	1605	1605	1605	1605	0
431	20240913	133600	64895128	1605	1605	1605	1605	0
432	20240913	133500	64895128	1605	1605	1605	1605	0
433	20240913	133400	64895128	1605	1605	1605	1605	0
434	20240913	133300	64895128	1605	1605	1605	1605	0
435	20240913	133200	64895128	1605	1605	1605	1605	0
436	20240913	133100	64895128	1605	1605	1605	1605	11
437	20240913	133000	64877473	1605	1605	1605	1605	0
438	20240913	132900	64877473	1605	1605	1605	1605	0
439	20240913	132800	64877473	1605	1605	1605	1605	0
440	20240913	132700	64877473	1605	1605	1605	1605	0
441	20240913	132600	64877473	1605	1605	1605	1605	0
442	20240913	132500	64877473	1605	1605	1605	1605	0
443	20240913	132400	64877473	1605	1605	1605	1605	0
444	20240913	132300	64877473	1605	1605	1605	1605	0
445	20240913	132200	64877473	1605	1605	1605	1605	0
446	20240913	132100	64877473	1605	1605	1605	1605	0
447	20240913	132000	64877473	1605	1605	1605	1605	0
448	20240913	131900	64877473	1605	1605	1605	1605	0
449	20240913	131800	64877473	1605	1605	1605	1605	0
450	20240913	131700	64877473	1605	1605	1605	1605	1
451	20240913	131600	64875868	1604	1604	1604	1604	0
452	20240913	131500	64875868	1604	1604	1604	1604	1
453	20240913	131400	64874264	1605	1605	1605	1605	0
454	20240913	131300	64874264	1605	1605	1605	1605	0
455	20240913	131200	64874264	1605	1605	1605	1605	0
456	20240913	131100	64874264	1605	1605	1605	1605	0
457	20240913	131000	64874264	1605	1605	1605	1605	0
458	20240913	130900	64874264	1605	1605	1605	1605	0
459	20240913	130800	64874264	1605	1605	1605	1605	0
460	20240913	130700	64874264	1605	1605	1605	1605	0
461	20240913	130600	64874264	1605	1605	1605	1605	0
462	20240913	130500	64874264	1605	1605	1605	1605	0
463	20240913	130400	64874264	1605	1605	1605	1605	0
464	20240913	130300	64874264	1605	1605	1605	1605	0
465	20240913	130200	64874264	1605	1605	1605	1605	0
466	20240913	130100	64874264	1605	1605	1605	1605	0
467	20240913	130000	64874264	1605	1605	1605	1605	0
468	20240913	125900	64874264	1605	1599	1605	1595	2045
469	20240913	125800	61612466	1605	1605	1605	1605	0
470	20240913	125700	61612466	1605	1605	1605	1605	0
471	20240913	125600	61612466	1605	1605	1605	1605	0
472	20240913	125500	61612466	1605	1605	1605	1605	0
473	20240913	125400	61612466	1605	1605	1605	1605	0
474	20240913	125300	61612466	1605	1605	1605	1605	0
475	20240913	125200	61612466	1605	1605	1605	1605	0
476	20240913	125100	61612466	1605	1605	1605	1605	6
477	20240913	125000	61602836	1605	1605	1605	1605	0
478	20240913	124900	61602836	1605	1605	1605	1605	0
479	20240913	124800	61602836	1605	1605	1605	1605	0
480	20240913	124700	61602836	1605	1605	1605	1605	2
481	20240913	124600	61599626	1604	1604	1604	1604	0
482	20240913	124500	61599626	1604	1604	1604	1604	2095
483	20240913	124400	58239246	1604	1604	1604	1604	3
484	20240913	124300	58234434	1604	1604	1604	1604	3
485	20240913	124200	58229622	1604	1604	1604	1604	28
486	20240913	124100	58184710	1600	1600	1600	1600	96
487	20240913	124000	58031110	1600	1600	1600	1600	5
488	20240913	123900	58023110	1604	1604	1604	1604	0
489	20240913	123800	58023110	1604	1604	1604	1604	0
490	20240913	123700	58023110	1604	1604	1604	1604	0
491	20240913	123600	58023110	1604	1604	1604	1604	0
492	20240913	123500	58023110	1604	1604	1604	1604	0
493	20240913	123400	58023110	1604	1604	1604	1604	5
494	20240913	123300	58015090	1604	1604	1604	1604	0
495	20240913	123200	58015090	1604	1604	1604	1604	0
496	20240913	123100	58015090	1604	1604	1604	1604	0
497	20240913	123000	58015090	1604	1603	1604	1603	2
498	20240913	122900	58011883	1604	1604	1604	1604	0
499	20240913	122800	58011883	1604	1604	1604	1604	0
500	20240913	122700	58011883	1604	1604	1604	1604	0
501	20240913	122600	58011883	1604	1604	1604	1604	0
502	20240913	122500	58011883	1604	1604	1604	1604	0
503	20240913	122400	58011883	1604	1604	1604	1604	0
504	20240913	122300	58011883	1604	1604	1604	1604	0
505	20240913	122200	58011883	1604	1604	1604	1604	1
506	20240913	122100	58010279	1604	1604	1604	1604	0
507	20240913	122000	58010279	1604	1604	1604	1604	0
508	20240913	121900	58010279	1604	1604	1604	1604	0
509	20240913	121800	58010279	1604	1604	1604	1604	0
510	20240913	121700	58010279	1604	1604	1604	1604	0
511	20240913	121600	58010279	1604	1604	1604	1604	0
512	20240913	121500	58010279	1604	1604	1604	1604	0
513	20240913	121400	58010279	1604	1604	1604	1604	0
514	20240913	121300	58010279	1604	1604	1604	1604	0
515	20240913	121200	58010279	1604	1604	1604	1604	0
516	20240913	121100	58010279	1604	1594	1604	1593	2001
517	20240913	121000	54822624	1593	1600	1600	1593	2000
518	20240913	120900	51631829	1605	1605	1605	1605	0
519	20240913	120800	51631829	1605	1605	1605	1605	3
520	20240913	120700	51627014	1605	1605	1605	1605	0
521	20240913	120600	51627014	1605	1605	1605	1605	0
522	20240913	120500	51627014	1605	1605	1605	1605	0
523	20240913	120400	51627014	1605	1605	1605	1605	0
524	20240913	120300	51627014	1605	1605	1605	1605	0
525	20240913	120200	51627014	1605	1605	1605	1605	0
526	20240913	120100	51627014	1605	1605	1605	1605	0
527	20240913	120000	51627014	1605	1605	1605	1605	0
528	20240913	115900	51627014	1605	1605	1605	1605	0
529	20240913	115800	51627014	1605	1605	1605	1605	0
530	20240913	115700	51627014	1605	1605	1605	1605	0
531	20240913	115600	51627014	1605	1605	1605	1605	0
532	20240913	115500	51627014	1605	1605	1605	1605	0
533	20240913	115400	51627014	1605	1605	1605	1605	0
534	20240913	115300	51627014	1605	1605	1605	1605	2
535	20240913	115200	51623804	1598	1600	1600	1598	106
536	20240913	115100	51454404	1607	1607	1607	1607	0
537	20240913	115000	51454404	1607	1607	1607	1607	0
538	20240913	114900	51454404	1607	1607	1607	1607	0
539	20240913	114800	51454404	1607	1607	1607	1607	0
540	20240913	114700	51454404	1607	1607	1607	1607	0
541	20240913	114600	51454404	1607	1607	1607	1607	0
542	20240913	114500	51454404	1607	1607	1607	1607	0
543	20240913	114400	51454404	1607	1607	1607	1607	1
544	20240913	114300	51452797	1597	1597	1597	1597	0
545	20240913	114200	51452797	1597	1603	1603	1597	3114
546	20240913	114100	46467956	1607	1607	1607	1607	0
547	20240913	114000	46467956	1607	1607	1607	1607	1
548	20240913	113900	46466349	1607	1607	1607	1607	0
549	20240913	113800	46466349	1607	1607	1607	1607	0
550	20240913	113700	46466349	1607	1607	1607	1607	0
551	20240913	113600	46466349	1607	1607	1607	1607	0
552	20240913	113500	46466349	1607	1607	1607	1607	0
553	20240913	113400	46466349	1607	1607	1607	1607	0
554	20240913	113300	46466349	1607	1607	1607	1607	0
555	20240913	113200	46466349	1607	1607	1607	1607	0
556	20240913	113100	46466349	1607	1607	1607	1607	0
557	20240913	113000	46466349	1607	1607	1607	1607	0
558	20240913	112900	46466349	1607	1607	1607	1607	0
559	20240913	112800	46466349	1607	1607	1607	1607	0
560	20240913	112700	46466349	1607	1607	1607	1607	0
561	20240913	112600	46466349	1607	1607	1607	1607	0
562	20240913	112500	46466349	1607	1607	1607	1607	1
563	20240913	112400	46464742	1607	1607	1607	1607	0
564	20240913	112300	46464742	1607	1607	1607	1607	0
565	20240913	112200	46464742	1607	1607	1607	1607	0
566	20240913	112100	46464742	1607	1607	1607	1607	0
567	20240913	112000	46464742	1607	1607	1607	1607	0
568	20240913	111900	46464742	1607	1607	1607	1607	0
569	20240913	111800	46464742	1607	1607	1607	1607	0
570	20240913	111700	46464742	1607	1607	1607	1607	0
571	20240913	111600	46464742	1607	1607	1607	1607	0
572	20240913	111500	46464742	1607	1607	1607	1607	0
573	20240913	111400	46464742	1607	1607	1607	1607	20
574	20240913	111300	46432602	1607	1605	1607	1602	978
575	20240913	111200	44864900	1607	1607	1607	1607	0
576	20240913	111100	44864900	1607	1607	1607	1607	1
577	20240913	111000	44863293	1608	1608	1608	1608	0
578	20240913	110900	44863293	1608	1608	1608	1608	0
579	20240913	110800	44863293	1608	1608	1608	1608	0
580	20240913	110700	44863293	1608	1608	1608	1608	0
581	20240913	110600	44863293	1608	1608	1608	1608	0
582	20240913	110500	44863293	1608	1608	1608	1608	0
583	20240913	110400	44863293	1608	1608	1608	1608	0
584	20240913	110300	44863293	1608	1608	1608	1608	0
585	20240913	110200	44863293	1608	1608	1608	1608	0
586	20240913	110100	44863293	1608	1608	1608	1608	1
587	20240913	110000	44861685	1608	1608	1608	1608	0
588	20240913	105900	44861685	1608	1608	1608	1608	0
589	20240913	105800	44861685	1608	1608	1608	1608	0
590	20240913	105700	44861685	1608	1608	1608	1608	0
591	20240913	105600	44861685	1608	1608	1608	1608	0
592	20240913	105500	44861685	1608	1608	1608	1608	0
593	20240913	105400	44861685	1608	1608	1608	1608	0
594	20240913	105300	44861685	1608	1608	1608	1608	0
595	20240913	105200	44861685	1608	1608	1608	1608	0
596	20240913	105100	44861685	1608	1608	1608	1608	0
597	20240913	105000	44861685	1608	1608	1608	1608	10
598	20240913	104900	44845605	1608	1608	1608	1608	0
599	20240913	104800	44845605	1608	1608	1608	1608	0
600	20240913	104700	44845605	1608	1608	1608	1608	0
601	20240913	104600	44845605	1608	1608	1608	1608	0
602	20240913	104500	44845605	1608	1608	1608	1608	0
603	20240913	104400	44845605	1608	1608	1608	1608	0
604	20240913	104300	44845605	1608	1608	1608	1608	0
605	20240913	104200	44845605	1608	1608	1608	1608	0
606	20240913	104100	44845605	1608	1608	1608	1608	0
607	20240913	104000	44845605	1608	1608	1608	1608	0
608	20240913	103900	44845605	1608	1608	1608	1608	0
609	20240913	103800	44845605	1608	1605	1608	1605	1090
610	20240913	103700	43095885	1608	1608	1608	1608	0
611	20240913	103600	43095885	1608	1608	1608	1608	0
612	20240913	103500	43095885	1608	1608	1608	1608	0
613	20240913	103400	43095885	1608	1607	1608	1607	388
614	20240913	103300	42472244	1607	1607	1607	1607	1
615	20240913	103200	42470637	1603	1603	1603	1603	0
616	20240913	103100	42470637	1603	1603	1603	1603	11
617	20240913	103000	42453004	1608	1608	1608	1608	0
618	20240913	102900	42453004	1608	1604	1608	1604	789
619	20240913	102800	41187444	1605	1608	1608	1605	6
620	20240913	102700	41177806	1605	1606	1606	1605	13
621	20240913	102600	41156939	1607	1608	1608	1607	14
622	20240913	102500	41134440	1607	1608	1608	1607	809
623	20240913	102400	39834368	1608	1608	1608	1608	0
624	20240913	102300	39834368	1608	1608	1608	1608	0
625	20240913	102200	39834368	1608	1608	1608	1608	200
626	20240913	102100	39512768	1608	1608	1608	1608	4
627	20240913	102000	39506336	1608	1608	1608	1608	0
628	20240913	101900	39506336	1608	1608	1608	1608	4
629	20240913	101800	39499904	1608	1608	1608	1608	5
630	20240913	101700	39491864	1608	1608	1608	1608	0
631	20240913	101600	39491864	1608	1608	1608	1608	19
632	20240913	101500	39461312	1607	1607	1607	1607	0
633	20240913	101400	39461312	1607	1607	1607	1607	0
634	20240913	101300	39461312	1607	1607	1607	1607	500
635	20240913	101200	38657812	1608	1608	1608	1608	0
636	20240913	101100	38657812	1608	1608	1608	1608	1
637	20240913	101000	38656204	1608	1608	1608	1608	0
638	20240913	100900	38656204	1608	1608	1608	1608	0
639	20240913	100800	38656204	1608	1608	1608	1608	0
640	20240913	100700	38656204	1608	1608	1608	1608	500
641	20240913	100600	37852204	1608	1608	1608	1608	0
642	20240913	100500	37852204	1608	1608	1608	1608	0
643	20240913	100400	37852204	1608	1608	1608	1608	500
644	20240913	100300	37048204	1608	1608	1608	1608	500
645	20240913	100200	36244204	1608	1608	1608	1608	5
646	20240913	100100	36236164	1608	1608	1608	1608	1
647	20240913	100000	36234556	1608	1608	1608	1608	500
648	20240913	095900	35430556	1610	1610	1610	1610	901
649	20240913	095800	33979946	1609	1610	1610	1609	544
650	20240913	095700	33104206	1610	1610	1610	1610	100
651	20240913	095600	32943206	1611	1611	1611	1611	0
652	20240913	095500	32943206	1611	1611	1611	1611	0
653	20240913	095400	32943206	1611	1611	1611	1611	0
654	20240913	095300	32943206	1611	1611	1611	1611	0
655	20240913	095200	32943206	1611	1610	1611	1610	275
656	20240913	095100	32500430	1610	1610	1610	1610	2
657	20240913	095000	32497210	1608	1608	1608	1608	376
658	20240913	094900	31892602	1607	1607	1607	1607	255
659	20240913	094800	31482817	1607	1607	1607	1607	0
660	20240913	094700	31482817	1607	1607	1607	1607	0
661	20240913	094600	31482817	1607	1607	1607	1607	0
662	20240913	094500	31482817	1607	1607	1607	1607	0
663	20240913	094400	31482817	1607	1607	1607	1607	0
664	20240913	094300	31482817	1607	1607	1607	1607	0
665	20240913	094200	31482817	1607	1607	1607	1607	0
666	20240913	094100	31482817	1607	1607	1607	1607	0
667	20240913	094000	31482817	1607	1600	1607	1600	16
668	20240913	093900	31457119	1607	1605	1607	1605	53
669	20240913	093800	31372048	1607	1607	1607	1607	0
670	20240913	093700	31372048	1607	1607	1607	1607	0
671	20240913	093600	31372048	1607	1607	1607	1607	0
672	20240913	093500	31372048	1607	1607	1607	1607	0
673	20240913	093400	31372048	1607	1607	1607	1607	0
674	20240913	093300	31372048	1607	1607	1607	1607	0
675	20240913	093200	31372048	1607	1605	1607	1605	371
676	20240913	093100	30775937	1607	1607	1607	1607	0
677	20240913	093000	30775937	1607	1607	1607	1607	0
678	20240913	092900	30775937	1607	1602	1607	1596	1938
679	20240913	092800	27681153	1607	1607	1607	1607	19
680	20240913	092700	27650620	1607	1607	1607	1607	13
681	20240913	092600	27629729	1605	1605	1605	1605	4
682	20240913	092500	27623309	1608	1608	1608	1608	0
683	20240913	092400	27623309	1608	1608	1608	1608	0
684	20240913	092300	27623309	1608	1602	1608	1602	8
685	20240913	092200	27610469	1608	1605	1608	1605	25
686	20240913	092100	27570278	1608	1608	1608	1608	0
687	20240913	092000	27570278	1608	1606	1608	1606	38
688	20240913	091900	27509248	1606	1606	1606	1606	0
689	20240913	091800	27509248	1606	1606	1606	1606	0
690	20240913	091700	27509248	1606	1606	1606	1606	15
691	20240913	091600	27485158	1606	1605	1606	1605	50
692	20240913	091500	27404863	1605	1605	1605	1605	5
693	20240913	091400	27396838	1605	1605	1605	1605	100
694	20240913	091300	27236338	1601	1601	1601	1601	0
695	20240913	091200	27236338	1601	1604	1607	1601	138
696	20240913	091100	27015384	1608	1608	1608	1608	0
697	20240913	091000	27015384	1608	1608	1608	1608	0
698	20240913	090900	27015384	1608	1608	1608	1608	0
699	20240913	090800	27015384	1608	1608	1608	1608	8
700	20240913	090700	27002520	1608	1606	1608	1602	1096
701	20240913	090600	25243138	1608	1601	1608	1601	4272
702	20240913	090500	18384702	1603	1601	1603	1601	235
703	20240913	090400	18008222	1601	1601	1602	1601	829
704	20240913	090300	16680992	1599	1598	1599	1598	799
705	20240913	090200	15404007	1595	1595	1595	1595	1
706	20240913	090100	15402412	1601	1600	1601	1594	2397
707	20240913	090000	11574921	1601	1593	1601	1593	7265