KissMeData/303030/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	210100	190448603	1340	1340	1340	1340	3243
3	20240911	210000	190448603	1340	1340	1340	1340	0
4	20240911	205900	190448603	1340	1340	1340	1340	0
5	20240911	205800	190448603	1340	1340	1340	1340	0
6	20240911	205700	190448603	1340	1340	1340	1340	0
7	20240911	205600	190448603	1340	1340	1340	1340	0
8	20240911	205500	190448603	1340	1340	1340	1340	0
9	20240911	205400	190448603	1340	1340	1340	1340	0
10	20240911	205300	190448603	1340	1340	1340	1340	0
11	20240911	205200	190448603	1340	1340	1340	1340	0
12	20240911	205100	190448603	1340	1340	1340	1340	0
13	20240911	205000	190448603	1340	1340	1340	1340	0
14	20240911	204900	190448603	1340	1340	1340	1340	0
15	20240911	204800	190448603	1340	1340	1340	1340	0
16	20240911	204700	190448603	1340	1340	1340	1340	0
17	20240911	204600	190448603	1340	1340	1340	1340	0
18	20240911	204500	190448603	1340	1340	1340	1340	0
19	20240911	204400	190448603	1340	1340	1340	1340	0
20	20240911	204300	190448603	1340	1340	1340	1340	0
21	20240911	204200	190448603	1340	1340	1340	1340	0
22	20240911	204100	190448603	1340	1340	1340	1340	0
23	20240911	204000	190448603	1340	1340	1340	1340	0
24	20240911	203900	190448603	1340	1340	1340	1340	0
25	20240911	203800	190448603	1340	1340	1340	1340	0
26	20240911	203700	190448603	1340	1340	1340	1340	0
27	20240911	203600	190448603	1340	1340	1340	1340	0
28	20240911	203500	190448603	1340	1340	1340	1340	0
29	20240911	203400	190448603	1340	1340	1340	1340	0
30	20240911	203300	190448603	1340	1340	1340	1340	0
31	20240911	203200	190448603	1340	1340	1340	1340	0
32	20240911	203100	190448603	1340	1340	1340	1340	3243
33	20240911	203000	190448603	1340	1340	1340	1340	0
34	20240911	202900	190448603	1340	1340	1340	1340	0
35	20240911	202800	190448603	1340	1340	1340	1340	0
36	20240911	202700	190448603	1340	1340	1340	1340	0
37	20240911	202600	190448603	1340	1340	1340	1340	0
38	20240911	202500	190448603	1340	1340	1340	1340	0
39	20240911	202400	190448603	1340	1340	1340	1340	0
40	20240911	202300	190448603	1340	1340	1340	1340	0
41	20240911	202200	190448603	1340	1340	1340	1340	0
42	20240911	202100	190448603	1340	1340	1340	1340	0
43	20240911	202000	190448603	1340	1340	1340	1340	0
44	20240911	201900	190448603	1340	1340	1340	1340	0
45	20240911	201800	190448603	1340	1340	1340	1340	0
46	20240911	201700	190448603	1340	1340	1340	1340	0
47	20240911	201600	190448603	1340	1340	1340	1340	0
48	20240911	201500	190448603	1340	1340	1340	1340	0
49	20240911	201400	190448603	1340	1340	1340	1340	0
50	20240911	201300	190448603	1340	1340	1340	1340	0
51	20240911	201200	190448603	1340	1340	1340	1340	0
52	20240911	201100	190448603	1340	1340	1340	1340	0
53	20240911	201000	190448603	1340	1340	1340	1340	0
54	20240911	200900	190448603	1340	1340	1340	1340	0
55	20240911	200800	190448603	1340	1340	1340	1340	0
56	20240911	200700	190448603	1340	1340	1340	1340	0
57	20240911	200600	190448603	1340	1340	1340	1340	0
58	20240911	200500	190448603	1340	1340	1340	1340	0
59	20240911	200400	190448603	1340	1340	1340	1340	0
60	20240911	200300	190448603	1340	1340	1340	1340	0
61	20240911	200200	190448603	1340	1340	1340	1340	0
62	20240911	200100	190448603	1340	1340	1340	1340	3243
63	20240911	200000	190448603	1340	1340	1340	1340	0
64	20240911	195900	190448603	1340	1340	1340	1340	0
65	20240911	195800	190448603	1340	1340	1340	1340	0
66	20240911	195700	190448603	1340	1340	1340	1340	0
67	20240911	195600	190448603	1340	1340	1340	1340	0
68	20240911	195500	190448603	1340	1340	1340	1340	0
69	20240911	195400	190448603	1340	1340	1340	1340	0
70	20240911	195300	190448603	1340	1340	1340	1340	0
71	20240911	195200	190448603	1340	1340	1340	1340	0
72	20240911	195100	190448603	1340	1340	1340	1340	0
73	20240911	195000	190448603	1340	1340	1340	1340	0
74	20240911	194900	190448603	1340	1340	1340	1340	0
75	20240911	194800	190448603	1340	1340	1340	1340	0
76	20240911	194700	190448603	1340	1340	1340	1340	0
77	20240911	194600	190448603	1340	1340	1340	1340	0
78	20240911	194500	190448603	1340	1340	1340	1340	0
79	20240911	194400	190448603	1340	1340	1340	1340	0
80	20240911	194300	190448603	1340	1340	1340	1340	0
81	20240911	194200	190448603	1340	1340	1340	1340	0
82	20240911	194100	190448603	1340	1340	1340	1340	0
83	20240911	194000	190448603	1340	1340	1340	1340	0
84	20240911	193900	190448603	1340	1340	1340	1340	0
85	20240911	193800	190448603	1340	1340	1340	1340	0
86	20240911	193700	190448603	1340	1340	1340	1340	0
87	20240911	193600	190448603	1340	1340	1340	1340	0
88	20240911	193500	190448603	1340	1340	1340	1340	0
89	20240911	193400	190448603	1340	1340	1340	1340	0
90	20240911	193300	190448603	1340	1340	1340	1340	0
91	20240911	193200	190448603	1340	1340	1340	1340	0
92	20240911	193100	190448603	1340	1340	1340	1340	3243
93	20240911	193000	190448603	1340	1340	1340	1340	0
94	20240911	192900	190448603	1340	1340	1340	1340	0
95	20240911	192800	190448603	1340	1340	1340	1340	0
96	20240911	192700	190448603	1340	1340	1340	1340	0
97	20240911	192600	190448603	1340	1340	1340	1340	0
98	20240911	192500	190448603	1340	1340	1340	1340	0
99	20240911	192400	190448603	1340	1340	1340	1340	0
100	20240911	192300	190448603	1340	1340	1340	1340	0
101	20240911	192200	190448603	1340	1340	1340	1340	0
102	20240911	192100	190448603	1340	1340	1340	1340	0
103	20240911	192000	190448603	1340	1340	1340	1340	0
104	20240911	191900	190448603	1340	1340	1340	1340	0
105	20240911	191800	190448603	1340	1340	1340	1340	0
106	20240911	191700	190448603	1340	1340	1340	1340	0
107	20240911	191600	190448603	1340	1340	1340	1340	0
108	20240911	191500	190448603	1340	1340	1340	1340	0
109	20240911	191400	190448603	1340	1340	1340	1340	0
110	20240911	191300	190448603	1340	1340	1340	1340	0
111	20240911	191200	190448603	1340	1340	1340	1340	0
112	20240911	191100	190448603	1340	1340	1340	1340	0
113	20240911	191000	190448603	1340	1340	1340	1340	0
114	20240911	190900	190448603	1340	1340	1340	1340	0
115	20240911	190800	190448603	1340	1340	1340	1340	0
116	20240911	190700	190448603	1340	1340	1340	1340	0
117	20240911	190600	190448603	1340	1340	1340	1340	0
118	20240911	190500	190448603	1340	1340	1340	1340	0
119	20240911	190400	190448603	1340	1340	1340	1340	0
120	20240911	190300	190448603	1340	1340	1340	1340	0
121	20240911	190200	190448603	1340	1340	1340	1340	0
122	20240911	190100	190448603	1340	1340	1340	1340	3243
123	20240911	190000	190448603	1340	1340	1340	1340	0
124	20240911	185900	190448603	1340	1340	1340	1340	0
125	20240911	185800	190448603	1340	1340	1340	1340	0
126	20240911	185700	190448603	1340	1340	1340	1340	0
127	20240911	185600	190448603	1340	1340	1340	1340	0
128	20240911	185500	190448603	1340	1340	1340	1340	0
129	20240911	185400	190448603	1340	1340	1340	1340	0
130	20240911	185300	190448603	1340	1340	1340	1340	0
131	20240911	185200	190448603	1340	1340	1340	1340	0
132	20240911	185100	190448603	1340	1340	1340	1340	0
133	20240911	185000	190448603	1340	1340	1340	1340	0
134	20240911	184900	190448603	1340	1340	1340	1340	0
135	20240911	184800	190448603	1340	1340	1340	1340	0
136	20240911	184700	190448603	1340	1340	1340	1340	0
137	20240911	184600	190448603	1340	1340	1340	1340	0
138	20240911	184500	190448603	1340	1340	1340	1340	0
139	20240911	184400	190448603	1340	1340	1340	1340	0
140	20240911	184300	190448603	1340	1340	1340	1340	0
141	20240911	184200	190448603	1340	1340	1340	1340	0
142	20240911	184100	190448603	1340	1340	1340	1340	0
143	20240911	184000	190448603	1340	1340	1340	1340	0
144	20240911	183900	190448603	1340	1340	1340	1340	0
145	20240911	183800	190448603	1340	1340	1340	1340	0
146	20240911	183700	190448603	1340	1340	1340	1340	0
147	20240911	183600	190448603	1340	1340	1340	1340	0
148	20240911	183500	190448603	1340	1340	1340	1340	0
149	20240911	183400	190448603	1340	1340	1340	1340	0
150	20240911	183300	190448603	1340	1340	1340	1340	0
151	20240911	183200	190448603	1340	1340	1340	1340	0
152	20240911	183100	190448603	1340	1340	1340	1340	3243
153	20240911	183000	190448603	1340	1340	1340	1340	0
154	20240911	182900	190448603	1340	1340	1340	1340	0
155	20240911	182800	190448603	1340	1340	1340	1340	0
156	20240911	182700	190448603	1340	1340	1340	1340	0
157	20240911	182600	190448603	1340	1340	1340	1340	0
158	20240911	182500	190448603	1340	1340	1340	1340	0
159	20240911	182400	190448603	1340	1340	1340	1340	0
160	20240911	182300	190448603	1340	1340	1340	1340	0
161	20240911	182200	190448603	1340	1340	1340	1340	0
162	20240911	182100	190448603	1340	1340	1340	1340	0
163	20240911	182000	190448603	1340	1340	1340	1340	0
164	20240911	181900	190448603	1340	1340	1340	1340	0
165	20240911	181800	190448603	1340	1340	1340	1340	0
166	20240911	181700	190448603	1340	1340	1340	1340	0
167	20240911	181600	190448603	1340	1340	1340	1340	0
168	20240911	181500	190448603	1340	1340	1340	1340	0
169	20240911	181400	190448603	1340	1340	1340	1340	0
170	20240911	181300	190448603	1340	1340	1340	1340	0
171	20240911	181200	190448603	1340	1340	1340	1340	0
172	20240911	181100	190448603	1340	1340	1340	1340	0
173	20240911	181000	190448603	1340	1340	1340	1340	0
174	20240911	180900	190448603	1340	1340	1340	1340	0
175	20240911	180800	190448603	1340	1340	1340	1340	0
176	20240911	180700	190448603	1340	1340	1340	1340	0
177	20240911	180600	190448603	1340	1340	1340	1340	0
178	20240911	180500	190448603	1340	1340	1340	1340	0
179	20240911	180400	190448603	1340	1340	1340	1340	0
180	20240911	180300	190448603	1340	1340	1340	1340	0
181	20240911	180200	190448603	1340	1340	1340	1340	0
182	20240911	180100	190448603	1340	1340	1340	1340	3243
183	20240911	180000	190448603	1340	1340	1340	1340	0
184	20240911	175900	190448603	1340	1340	1340	1340	0
185	20240911	175800	190448603	1340	1340	1340	1340	0
186	20240911	175700	190448603	1340	1340	1340	1340	0
187	20240911	175600	190448603	1340	1340	1340	1340	0
188	20240911	175500	190448603	1340	1340	1340	1340	0
189	20240911	175400	190448603	1340	1340	1340	1340	0
190	20240911	175300	190448603	1340	1340	1340	1340	0
191	20240911	175200	190448603	1340	1340	1340	1340	0
192	20240911	175100	190448603	1340	1340	1340	1340	0
193	20240911	175000	190448603	1340	1340	1340	1340	0
194	20240911	174900	190448603	1340	1340	1340	1340	0
195	20240911	174800	190448603	1340	1340	1340	1340	0
196	20240911	174700	190448603	1340	1340	1340	1340	0
197	20240911	174600	190448603	1340	1340	1340	1340	0
198	20240911	174500	190448603	1340	1340	1340	1340	0
199	20240911	174400	190448603	1340	1340	1340	1340	0
200	20240911	174300	190448603	1340	1340	1340	1340	0
201	20240911	174200	190448603	1340	1340	1340	1340	0
202	20240911	174100	190448603	1340	1340	1340	1340	0
203	20240911	174000	190448603	1340	1340	1340	1340	0
204	20240911	173900	190448603	1340	1340	1340	1340	0
205	20240911	173800	190448603	1340	1340	1340	1340	0
206	20240911	173700	190448603	1340	1340	1340	1340	0
207	20240911	173600	190448603	1340	1340	1340	1340	0
208	20240911	173500	190448603	1340	1340	1340	1340	0
209	20240911	173400	190448603	1340	1340	1340	1340	0
210	20240911	173300	190448603	1340	1340	1340	1340	0
211	20240911	173200	190448603	1340	1340	1340	1340	0
212	20240911	173100	190448603	1340	1340	1340	1340	3243
213	20240911	173000	190448603	1340	1340	1340	1340	0
214	20240911	172900	190448603	1340	1340	1340	1340	0
215	20240911	172800	190448603	1340	1340	1340	1340	0
216	20240911	172700	190448603	1340	1340	1340	1340	0
217	20240911	172600	190448603	1340	1340	1340	1340	0
218	20240911	172500	190448603	1340	1340	1340	1340	0
219	20240911	172400	190448603	1340	1340	1340	1340	0
220	20240911	172300	190448603	1340	1340	1340	1340	0
221	20240911	172200	190448603	1340	1340	1340	1340	0
222	20240911	172100	190448603	1340	1340	1340	1340	0
223	20240911	172000	190448603	1340	1340	1340	1340	0
224	20240911	171900	190448603	1340	1340	1340	1340	0
225	20240911	171800	190448603	1340	1340	1340	1340	0
226	20240911	171700	190448603	1340	1340	1340	1340	0
227	20240911	171600	190448603	1340	1340	1340	1340	0
228	20240911	171500	190448603	1340	1340	1340	1340	0
229	20240911	171400	190448603	1340	1340	1340	1340	0
230	20240911	171300	190448603	1340	1340	1340	1340	0
231	20240911	171200	190448603	1340	1340	1340	1340	0
232	20240911	171100	190448603	1340	1340	1340	1340	0
233	20240911	171000	190448603	1340	1340	1340	1340	0
234	20240911	170900	190448603	1340	1340	1340	1340	0
235	20240911	170800	190448603	1340	1340	1340	1340	0
236	20240911	170700	190448603	1340	1340	1340	1340	0
237	20240911	170600	190448603	1340	1340	1340	1340	0
238	20240911	170500	190448603	1340	1340	1340	1340	0
239	20240911	170400	190448603	1340	1340	1340	1340	0
240	20240911	170300	190448603	1340	1340	1340	1340	0
241	20240911	170200	190448603	1340	1340	1340	1340	0
242	20240911	170100	190448603	1340	1340	1340	1340	3243
243	20240911	170000	190448603	1340	1340	1340	1340	0
244	20240911	165900	190448603	1340	1340	1340	1340	0
245	20240911	165800	190448603	1340	1340	1340	1340	0
246	20240911	165700	190448603	1340	1340	1340	1340	0
247	20240911	165600	190448603	1340	1340	1340	1340	0
248	20240911	165500	190448603	1340	1340	1340	1340	0
249	20240911	165400	190448603	1340	1340	1340	1340	0
250	20240911	165300	190448603	1340	1340	1340	1340	0
251	20240911	165200	190448603	1340	1340	1340	1340	0
252	20240911	165100	190448603	1340	1340	1340	1340	0
253	20240911	165000	190448603	1340	1340	1340	1340	0
254	20240911	164900	190448603	1340	1340	1340	1340	0
255	20240911	164800	190448603	1340	1340	1340	1340	0
256	20240911	164700	190448603	1340	1340	1340	1340	0
257	20240911	164600	190448603	1340	1340	1340	1340	0
258	20240911	164500	190448603	1340	1340	1340	1340	0
259	20240911	164400	190448603	1340	1340	1340	1340	0
260	20240911	164300	190448603	1340	1340	1340	1340	0
261	20240911	164200	190448603	1340	1340	1340	1340	0
262	20240911	164100	190448603	1340	1340	1340	1340	0
263	20240911	164000	190448603	1340	1340	1340	1340	0
264	20240911	163900	190448603	1340	1340	1340	1340	0
265	20240911	163800	190448603	1340	1340	1340	1340	0
266	20240911	163700	190448603	1340	1340	1340	1340	0
267	20240911	163600	190448603	1340	1340	1340	1340	0
268	20240911	163500	190448603	1340	1340	1340	1340	0
269	20240911	163400	190448603	1340	1340	1340	1340	0
270	20240911	163300	190448603	1340	1340	1340	1340	0
271	20240911	163200	190448603	1340	1340	1340	1340	0
272	20240911	163100	190448603	1340	1340	1340	1340	3243
273	20240911	163000	190448603	1340	1340	1340	1340	0
274	20240911	162900	190448603	1340	1340	1340	1340	0
275	20240911	162800	190448603	1340	1340	1340	1340	0
276	20240911	162700	190448603	1340	1340	1340	1340	0
277	20240911	162600	190448603	1340	1340	1340	1340	0
278	20240911	162500	190448603	1340	1340	1340	1340	0
279	20240911	162400	190448603	1340	1340	1340	1340	0
280	20240911	162300	190448603	1340	1340	1340	1340	0
281	20240911	162200	190448603	1340	1340	1340	1340	0
282	20240911	162100	190448603	1340	1340	1340	1340	0
283	20240911	162000	190448603	1340	1340	1340	1340	0
284	20240911	161900	190448603	1340	1340	1340	1340	0
285	20240911	161800	190448603	1340	1340	1340	1340	0
286	20240911	161700	190448603	1340	1340	1340	1340	0
287	20240911	161600	190448603	1340	1340	1340	1340	0
288	20240911	161500	190448603	1340	1340	1340	1340	0
289	20240911	161400	190448603	1340	1340	1340	1340	0
290	20240911	161300	190448603	1340	1340	1340	1340	0
291	20240911	161200	190448603	1340	1340	1340	1340	0
292	20240911	161100	190448603	1340	1340	1340	1340	0
293	20240911	161000	190448603	1340	1340	1340	1340	0
294	20240911	160900	190448603	1340	1340	1340	1340	0
295	20240911	160800	190448603	1340	1340	1340	1340	0
296	20240911	160700	190448603	1340	1340	1340	1340	0
297	20240911	160600	190448603	1340	1340	1340	1340	0
298	20240911	160500	190448603	1340	1340	1340	1340	0
299	20240911	160400	190448603	1340	1340	1340	1340	0
300	20240911	160300	190448603	1340	1340	1340	1340	0
301	20240911	160200	190448603	1340	1340	1340	1340	0
302	20240911	160100	190448603	1340	1340	1340	1340	3243
303	20240911	160000	190448603	1340	1340	1340	1340	0
304	20240911	155900	190448603	1340	1340	1340	1340	0
305	20240911	155800	190448603	1340	1340	1340	1340	0
306	20240911	155700	190448603	1340	1340	1340	1340	0
307	20240911	155600	190448603	1340	1340	1340	1340	0
308	20240911	155500	190448603	1340	1340	1340	1340	0
309	20240911	155400	190448603	1340	1340	1340	1340	0
310	20240911	155300	190448603	1340	1340	1340	1340	0
311	20240911	155200	190448603	1340	1340	1340	1340	0
312	20240911	155100	190448603	1340	1340	1340	1340	0
313	20240911	155000	190448603	1340	1340	1340	1340	0
314	20240911	154900	190448603	1340	1340	1340	1340	0
315	20240911	154800	190448603	1340	1340	1340	1340	0
316	20240911	154700	190448603	1340	1340	1340	1340	0
317	20240911	154600	190448603	1340	1340	1340	1340	0
318	20240911	154500	190448603	1340	1340	1340	1340	0
319	20240911	154400	190448603	1340	1340	1340	1340	0
320	20240911	154300	190448603	1340	1340	1340	1340	0
321	20240911	154200	190448603	1340	1340	1340	1340	0
322	20240911	154100	190448603	1340	1340	1340	1340	0
323	20240911	154000	190448603	1340	1340	1340	1340	0
324	20240911	153900	190448603	1340	1340	1340	1340	0
325	20240911	153800	190448603	1340	1340	1340	1340	0
326	20240911	153700	190448603	1340	1340	1340	1340	0
327	20240911	153600	190448603	1340	1340	1340	1340	0
328	20240911	153500	190448603	1340	1340	1340	1340	0
329	20240911	153400	190448603	1340	1340	1340	1340	0
330	20240911	153300	190448603	1340	1340	1340	1340	0
331	20240911	153200	190448603	1340	1340	1340	1340	0
332	20240911	153100	190448603	1340	1340	1340	1340	3243
333	20240911	153000	190448603	1340	1340	1340	1340	3243
334	20240911	152900	186102983	1359	1359	1359	1359	0
335	20240911	152800	186102983	1359	1359	1359	1359	0
336	20240911	152700	186102983	1359	1359	1359	1359	0
337	20240911	152600	186102983	1359	1359	1359	1359	0
338	20240911	152500	186102983	1359	1359	1359	1359	0
339	20240911	152400	186102983	1359	1359	1359	1359	0
340	20240911	152300	186102983	1359	1359	1359	1359	0
341	20240911	152200	186102983	1359	1359	1359	1359	0
342	20240911	152100	186102983	1359	1359	1359	1359	0
343	20240911	152000	186102983	1359	1359	1359	1359	0
344	20240911	151900	186102983	1359	1341	1359	1341	420
345	20240911	151800	185539745	1350	1350	1350	1350	150
346	20240911	151700	185337245	1350	1350	1350	1350	0
347	20240911	151600	185337245	1350	1348	1350	1341	1001
348	20240911	151500	183989883	1350	1350	1350	1350	0
349	20240911	151400	183989883	1350	1350	1350	1350	1
350	20240911	151300	183988533	1349	1348	1349	1348	267
351	20240911	151200	183628375	1348	1348	1348	1348	0
352	20240911	151100	183628375	1348	1348	1348	1348	0
353	20240911	151000	183628375	1348	1348	1348	1348	0
354	20240911	150900	183628375	1348	1342	1348	1342	15
355	20240911	150800	183608161	1348	1348	1348	1348	0
356	20240911	150700	183608161	1348	1343	1348	1343	134
357	20240911	150600	183428194	1348	1348	1348	1348	0
358	20240911	150500	183428194	1348	1348	1348	1348	1
359	20240911	150400	183426846	1340	1340	1340	1340	0
360	20240911	150300	183426846	1340	1340	1340	1340	0
361	20240911	150200	183426846	1340	1340	1340	1340	0
362	20240911	150100	183426846	1340	1341	1341	1340	2000
363	20240911	150000	180746750	1341	1341	1341	1341	0
364	20240911	145900	180746750	1341	1341	1341	1341	416
365	20240911	145800	180188894	1348	1348	1348	1348	10
366	20240911	145700	180175414	1348	1348	1348	1348	0
367	20240911	145600	180175414	1348	1348	1348	1348	0
368	20240911	145500	180175414	1348	1348	1348	1348	0
369	20240911	145400	180175414	1348	1348	1348	1348	0
370	20240911	145300	180175414	1348	1348	1348	1348	1
371	20240911	145200	180174066	1340	1343	1343	1340	1000
372	20240911	145100	178833677	1349	1346	1349	1346	166
373	20240911	145000	178610010	1348	1348	1348	1348	0
374	20240911	144900	178610010	1348	1348	1348	1348	1
375	20240911	144800	178608662	1340	1343	1343	1340	2000
376	20240911	144700	175928655	1350	1350	1350	1350	0
377	20240911	144600	175928655	1350	1350	1350	1350	1
378	20240911	144500	175927305	1344	1344	1344	1344	0
379	20240911	144400	175927305	1344	1344	1344	1344	2000
380	20240911	144300	173239305	1350	1350	1350	1350	0
381	20240911	144200	173239305	1350	1350	1350	1350	0
382	20240911	144100	173239305	1350	1350	1350	1350	0
383	20240911	144000	173239305	1350	1350	1350	1350	1
384	20240911	143900	173237955	1341	1341	1341	1341	0
385	20240911	143800	173237955	1341	1345	1345	1341	870
386	20240911	143700	172071188	1350	1350	1350	1350	0
387	20240911	143600	172071188	1350	1350	1350	1350	0
388	20240911	143500	172071188	1350	1350	1350	1350	1
389	20240911	143400	172069838	1342	1342	1342	1342	0
390	20240911	143300	172069838	1342	1350	1350	1342	1501
391	20240911	143200	170055488	1342	1342	1342	1342	1070
392	20240911	143100	168619548	1350	1350	1350	1350	1
393	20240911	143000	168618198	1342	1342	1342	1342	0
394	20240911	142900	168618198	1342	1342	1342	1342	0
395	20240911	142800	168618198	1342	1342	1342	1342	268
396	20240911	142700	168258542	1342	1342	1342	1342	0
397	20240911	142600	168258542	1342	1342	1342	1342	0
398	20240911	142500	168258542	1342	1343	1343	1342	2089
399	20240911	142400	165454015	1351	1351	1351	1351	0
400	20240911	142300	165454015	1351	1351	1351	1351	0
401	20240911	142200	165454015	1351	1351	1351	1351	1
402	20240911	142100	165452664	1344	1344	1344	1344	0
403	20240911	142000	165452664	1344	1344	1344	1344	0
404	20240911	141900	165452664	1344	1344	1344	1344	10
405	20240911	141800	165439224	1351	1351	1351	1351	0
406	20240911	141700	165439224	1351	1351	1351	1351	0
407	20240911	141600	165439224	1351	1351	1351	1351	0
408	20240911	141500	165439224	1351	1351	1351	1351	0
409	20240911	141400	165439224	1351	1345	1351	1345	360
410	20240911	141300	164953278	1346	1346	1346	1346	0
411	20240911	141200	164953278	1346	1346	1346	1346	0
412	20240911	141100	164953278	1346	1346	1346	1346	0
413	20240911	141000	164953278	1346	1346	1346	1346	0
414	20240911	140900	164953278	1346	1346	1346	1346	0
415	20240911	140800	164953278	1346	1346	1346	1346	0
416	20240911	140700	164953278	1346	1346	1346	1346	1
417	20240911	140600	164951932	1352	1352	1352	1352	0
418	20240911	140500	164951932	1352	1352	1352	1352	0
419	20240911	140400	164951932	1352	1352	1352	1352	0
420	20240911	140300	164951932	1352	1352	1352	1352	1
421	20240911	140200	164950580	1350	1350	1350	1350	100
422	20240911	140100	164815580	1352	1352	1352	1352	0
423	20240911	140000	164815580	1352	1352	1352	1352	0
424	20240911	135900	164815580	1352	1352	1352	1352	0
425	20240911	135800	164815580	1352	1352	1352	1352	0
426	20240911	135700	164815580	1352	1352	1352	1352	0
427	20240911	135600	164815580	1352	1352	1352	1352	0
428	20240911	135500	164815580	1352	1352	1352	1352	0
429	20240911	135400	164815580	1352	1352	1352	1352	0
430	20240911	135300	164815580	1352	1352	1352	1352	0
431	20240911	135200	164815580	1352	1352	1352	1352	0
432	20240911	135100	164815580	1352	1352	1352	1352	0
433	20240911	135000	164815580	1352	1352	1352	1352	0
434	20240911	134900	164815580	1352	1352	1352	1352	1
435	20240911	134800	164814228	1343	1343	1343	1343	0
436	20240911	134700	164814228	1343	1343	1343	1343	0
437	20240911	134600	164814228	1343	1343	1343	1343	0
438	20240911	134500	164814228	1343	1343	1343	1343	0
439	20240911	134400	164814228	1343	1343	1343	1343	0
440	20240911	134300	164814228	1343	1348	1348	1343	1000
441	20240911	134200	163471218	1354	1354	1354	1354	1
442	20240911	134100	163469864	1349	1350	1350	1349	3451
443	20240911	134000	158812667	1350	1353	1353	1350	1500
444	20240911	133900	156784924	1361	1361	1361	1361	0
445	20240911	133800	156784924	1361	1361	1361	1361	0
446	20240911	133700	156784924	1361	1361	1361	1361	0
447	20240911	133600	156784924	1361	1361	1361	1361	0
448	20240911	133500	156784924	1361	1361	1361	1361	0
449	20240911	133400	156784924	1361	1361	1361	1361	1
450	20240911	133300	156783563	1352	1353	1353	1352	1500
451	20240911	133200	154755261	1351	1360	1360	1351	1500
452	20240911	133100	152726363	1365	1365	1365	1365	0
453	20240911	133000	152726363	1365	1365	1365	1365	0
454	20240911	132900	152726363	1365	1365	1365	1365	0
455	20240911	132800	152726363	1365	1365	1365	1365	0
456	20240911	132700	152726363	1365	1365	1365	1365	0
457	20240911	132600	152726363	1365	1365	1365	1365	0
458	20240911	132500	152726363	1365	1365	1365	1365	0
459	20240911	132400	152726363	1365	1365	1365	1365	0
460	20240911	132300	152726363	1365	1365	1365	1365	0
461	20240911	132200	152726363	1365	1365	1365	1365	0
462	20240911	132100	152726363	1365	1365	1365	1365	0
463	20240911	132000	152726363	1365	1365	1365	1365	0
464	20240911	131900	152726363	1365	1365	1365	1365	0
465	20240911	131800	152726363	1365	1365	1365	1365	0
466	20240911	131700	152726363	1365	1365	1365	1365	0
467	20240911	131600	152726363	1365	1365	1365	1365	0
468	20240911	131500	152726363	1365	1365	1365	1365	0
469	20240911	131400	152726363	1365	1365	1365	1365	1
470	20240911	131300	152724998	1358	1362	1362	1357	3227
471	20240911	131200	148342812	1379	1379	1379	1379	0
472	20240911	131100	148342812	1379	1379	1379	1379	0
473	20240911	131000	148342812	1379	1379	1379	1379	0
474	20240911	130900	148342812	1379	1379	1379	1379	0
475	20240911	130800	148342812	1379	1379	1379	1379	0
476	20240911	130700	148342812	1379	1379	1379	1379	0
477	20240911	130600	148342812	1379	1379	1379	1379	0
478	20240911	130500	148342812	1379	1379	1379	1379	0
479	20240911	130400	148342812	1379	1379	1379	1379	0
480	20240911	130300	148342812	1379	1379	1379	1379	0
481	20240911	130200	148342812	1379	1379	1379	1379	0
482	20240911	130100	148342812	1379	1379	1379	1379	0
483	20240911	130000	148342812	1379	1379	1379	1379	0
484	20240911	125900	148342812	1379	1379	1379	1379	0
485	20240911	125800	148342812	1379	1379	1379	1379	0
486	20240911	125700	148342812	1379	1379	1379	1379	0
487	20240911	125600	148342812	1379	1379	1379	1379	0
488	20240911	125500	148342812	1379	1379	1379	1379	0
489	20240911	125400	148342812	1379	1379	1379	1379	0
490	20240911	125300	148342812	1379	1379	1379	1379	0
491	20240911	125200	148342812	1379	1379	1379	1379	0
492	20240911	125100	148342812	1379	1379	1379	1379	0
493	20240911	125000	148342812	1379	1379	1379	1379	0
494	20240911	124900	148342812	1379	1379	1379	1379	0
495	20240911	124800	148342812	1379	1379	1379	1379	0
496	20240911	124700	148342812	1379	1379	1379	1379	0
497	20240911	124600	148342812	1379	1379	1379	1379	0
498	20240911	124500	148342812	1379	1379	1379	1379	0
499	20240911	124400	148342812	1379	1379	1379	1379	0
500	20240911	124300	148342812	1379	1379	1379	1379	0
501	20240911	124200	148342812	1379	1379	1379	1379	0
502	20240911	124100	148342812	1379	1379	1379	1379	0
503	20240911	124000	148342812	1379	1379	1379	1379	0
504	20240911	123900	148342812	1379	1378	1379	1378	39
505	20240911	123800	148289068	1370	1357	1370	1357	15
506	20240911	123700	148268700	1357	1365	1365	1357	1787
507	20240911	123600	145835725	1378	1378	1378	1378	0
508	20240911	123500	145835725	1378	1378	1378	1378	0
509	20240911	123400	145835725	1378	1378	1378	1378	0
510	20240911	123300	145835725	1378	1378	1378	1378	0
511	20240911	123200	145835725	1378	1378	1378	1378	0
512	20240911	123100	145835725	1378	1378	1378	1378	0
513	20240911	123000	145835725	1378	1378	1378	1378	0
514	20240911	122900	145835725	1378	1378	1378	1378	0
515	20240911	122800	145835725	1378	1378	1378	1378	0
516	20240911	122700	145835725	1378	1363	1378	1363	1559
517	20240911	122600	143710793	1366	1367	1367	1363	2203
518	20240911	122500	140707759	1377	1377	1377	1377	1
519	20240911	122400	140706382	1365	1365	1365	1365	10
520	20240911	122300	140692732	1373	1373	1373	1373	0
521	20240911	122200	140692732	1373	1368	1374	1364	472
522	20240911	122100	140048876	1375	1375	1375	1375	0
523	20240911	122000	140048876	1375	1375	1375	1375	0
524	20240911	121900	140048876	1375	1375	1375	1375	0
525	20240911	121800	140048876	1375	1375	1375	1375	0
526	20240911	121700	140048876	1375	1375	1375	1375	0
527	20240911	121600	140048876	1375	1375	1375	1375	25
528	20240911	121500	140014501	1378	1378	1378	1378	3
529	20240911	121400	140010367	1378	1378	1378	1378	0
530	20240911	121300	140010367	1378	1378	1378	1378	238
531	20240911	121200	139682403	1365	1366	1366	1364	2157
532	20240911	121100	136737430	1366	1366	1366	1366	0
533	20240911	121000	136737430	1366	1379	1379	1366	848
534	20240911	120900	135569587	1379	1379	1379	1379	0
535	20240911	120800	135569587	1379	1379	1379	1379	0
536	20240911	120700	135569587	1379	1379	1379	1379	0
537	20240911	120600	135569587	1379	1379	1379	1379	0
538	20240911	120500	135569587	1379	1379	1379	1379	0
539	20240911	120400	135569587	1379	1379	1379	1379	0
540	20240911	120300	135569587	1379	1379	1379	1379	0
541	20240911	120200	135569587	1379	1379	1379	1379	0
542	20240911	120100	135569587	1379	1379	1379	1379	0
543	20240911	120000	135569587	1379	1378	1379	1378	692
544	20240911	115900	134615386	1379	1379	1379	1379	0
545	20240911	115800	134615386	1379	1379	1379	1379	0
546	20240911	115700	134615386	1379	1372	1379	1366	179
547	20240911	115600	134370494	1373	1373	1373	1373	100
548	20240911	115500	134233194	1372	1380	1380	1372	36
549	20240911	115400	134183794	1380	1380	1380	1380	0
550	20240911	115300	134183794	1380	1380	1380	1380	0
551	20240911	115200	134183794	1380	1380	1380	1380	0
552	20240911	115100	134183794	1380	1380	1380	1380	0
553	20240911	115000	134183794	1380	1380	1380	1380	0
554	20240911	114900	134183794	1380	1380	1380	1380	0
555	20240911	114800	134183794	1380	1380	1380	1380	0
556	20240911	114700	134183794	1380	1380	1380	1380	10
557	20240911	114600	134169994	1382	1382	1382	1382	0
558	20240911	114500	134169994	1382	1382	1382	1382	0
559	20240911	114400	134169994	1382	1382	1382	1382	0
560	20240911	114300	134169994	1382	1382	1382	1382	0
561	20240911	114200	134169994	1382	1382	1382	1382	0
562	20240911	114100	134169994	1382	1382	1382	1382	10
563	20240911	114000	134156174	1382	1382	1382	1382	1
564	20240911	113900	134154792	1375	1375	1375	1375	0
565	20240911	113800	134154792	1375	1375	1375	1375	0
566	20240911	113700	134154792	1375	1375	1375	1375	0
567	20240911	113600	134154792	1375	1375	1375	1375	0
568	20240911	113500	134154792	1375	1375	1375	1375	0
569	20240911	113400	134154792	1375	1375	1375	1375	0
570	20240911	113300	134154792	1375	1374	1375	1367	935
571	20240911	113200	132875018	1388	1388	1388	1388	0
572	20240911	113100	132875018	1388	1388	1388	1388	0
573	20240911	113000	132875018	1388	1388	1388	1388	0
574	20240911	112900	132875018	1388	1388	1388	1388	0
575	20240911	112800	132875018	1388	1385	1388	1385	150
576	20240911	112700	132666992	1388	1388	1388	1388	0
577	20240911	112600	132666992	1388	1388	1388	1388	0
578	20240911	112500	132666992	1388	1388	1388	1388	0
579	20240911	112400	132666992	1388	1388	1388	1388	0
580	20240911	112300	132666992	1388	1388	1388	1388	100
581	20240911	112200	132528192	1388	1388	1388	1388	0
582	20240911	112100	132528192	1388	1388	1388	1388	0
583	20240911	112000	132528192	1388	1388	1388	1388	0
584	20240911	111900	132528192	1388	1388	1388	1388	0
585	20240911	111800	132528192	1388	1388	1388	1388	0
586	20240911	111700	132528192	1388	1388	1388	1388	0
587	20240911	111600	132528192	1388	1388	1388	1388	0
588	20240911	111500	132528192	1388	1388	1388	1388	0
589	20240911	111400	132528192	1388	1388	1388	1388	0
590	20240911	111300	132528192	1388	1388	1388	1388	0
591	20240911	111200	132528192	1388	1388	1388	1388	0
592	20240911	111100	132528192	1388	1388	1388	1388	1
593	20240911	111000	132526804	1371	1371	1371	1371	1
594	20240911	110900	132525433	1366	1366	1366	1366	0
595	20240911	110800	132525433	1366	1366	1366	1366	0
596	20240911	110700	132525433	1366	1382	1382	1366	148
597	20240911	110600	132322085	1382	1382	1382	1382	0
598	20240911	110500	132322085	1382	1382	1382	1382	0
599	20240911	110400	132322085	1382	1382	1382	1382	0
600	20240911	110300	132322085	1382	1382	1382	1382	3900
601	20240911	110200	126932285	1382	1382	1382	1382	0
602	20240911	110100	126932285	1382	1382	1382	1382	200
603	20240911	110000	126655885	1400	1400	1400	1400	0
604	20240911	105900	126655885	1400	1400	1400	1400	0
605	20240911	105800	126655885	1400	1400	1400	1400	5
606	20240911	105700	126648885	1400	1382	1400	1382	23
607	20240911	105600	126617081	1400	1400	1400	1400	0
608	20240911	105500	126617081	1400	1400	1400	1400	188
609	20240911	105400	126353881	1400	1400	1400	1400	148
610	20240911	105300	126146681	1400	1388	1400	1388	2003
611	20240911	105200	123345514	1380	1380	1380	1380	0
612	20240911	105100	123345514	1380	1380	1380	1380	0
613	20240911	105000	123345514	1380	1380	1380	1380	0
614	20240911	104900	123345514	1380	1380	1380	1380	0
615	20240911	104800	123345514	1380	1380	1380	1380	0
616	20240911	104700	123345514	1380	1380	1380	1380	0
617	20240911	104600	123345514	1380	1380	1380	1380	0
618	20240911	104500	123345514	1380	1380	1380	1380	12
619	20240911	104400	123328954	1380	1380	1380	1380	0
620	20240911	104300	123328954	1380	1380	1380	1380	0
621	20240911	104200	123328954	1380	1373	1380	1373	1500
622	20240911	104100	121266404	1373	1373	1373	1373	0
623	20240911	104000	121266404	1373	1373	1373	1373	0
624	20240911	103900	121266404	1373	1373	1373	1373	0
625	20240911	103800	121266404	1373	1373	1373	1373	1
626	20240911	103700	121265031	1361	1361	1361	1361	0
627	20240911	103600	121265031	1361	1361	1361	1361	0
628	20240911	103500	121265031	1361	1361	1361	1361	1
629	20240911	103400	121263670	1373	1373	1373	1373	0
630	20240911	103300	121263670	1373	1373	1373	1373	0
631	20240911	103200	121263670	1373	1373	1373	1373	0
632	20240911	103100	121263670	1373	1373	1373	1373	0
633	20240911	103000	121263670	1373	1373	1373	1373	0
634	20240911	102900	121263670	1373	1373	1373	1373	3
635	20240911	102800	121259551	1362	1362	1362	1362	0
636	20240911	102700	121259551	1362	1362	1362	1362	9
637	20240911	102600	121247293	1361	1370	1370	1361	300
638	20240911	102500	120838072	1375	1380	1380	1375	10
639	20240911	102400	120824317	1375	1375	1375	1375	0
640	20240911	102300	120824317	1375	1375	1375	1375	0
641	20240911	102200	120824317	1375	1380	1380	1370	464
642	20240911	102100	120185097	1380	1380	1380	1380	1372
643	20240911	102000	118291737	1380	1380	1381	1380	1720
644	20240911	101900	115917993	1380	1380	1380	1380	0
645	20240911	101800	115917993	1380	1391	1391	1380	1500
646	20240911	101700	113846442	1407	1407	1407	1407	0
647	20240911	101600	113846442	1407	1407	1407	1407	0
648	20240911	101500	113846442	1407	1391	1407	1391	3
649	20240911	101400	113842239	1406	1406	1406	1406	0
650	20240911	101300	113842239	1406	1406	1406	1406	0
651	20240911	101200	113842239	1406	1406	1406	1406	0
652	20240911	101100	113842239	1406	1406	1406	1406	1
653	20240911	101000	113840833	1392	1392	1392	1392	0
654	20240911	100900	113840833	1392	1392	1392	1392	0
655	20240911	100800	113840833	1392	1392	1392	1392	0
656	20240911	100700	113840833	1392	1392	1392	1392	5
657	20240911	100600	113833873	1392	1410	1410	1392	4056
658	20240911	100500	108157359	1400	1410	1410	1400	4501
659	20240911	100400	101852038	1419	1411	1419	1411	4328
660	20240911	100300	95745190	1427	1425	1427	1425	507
661	20240911	100200	95022313	1425	1427	1427	1425	206
662	20240911	100100	94728755	1428	1417	1430	1412	5935
663	20240911	100000	86277595	1417	1412	1417	1410	1087
664	20240911	095900	84738064	1410	1397	1410	1397	7641
665	20240911	095800	74011957	1397	1397	1397	1397	5
666	20240911	095700	74004972	1397	1390	1397	1388	6002
667	20240911	095600	65640087	1388	1388	1388	1388	1099
668	20240911	095500	64114675	1390	1390	1390	1390	50
669	20240911	095400	64045175	1390	1388	1390	1388	950
670	20240911	095300	62724825	1388	1385	1388	1385	3744
671	20240911	095200	57534879	1385	1381	1385	1381	103
672	20240911	095100	57392626	1375	1375	1375	1375	0
673	20240911	095000	57392626	1375	1375	1375	1375	0
674	20240911	094900	57392626	1375	1381	1381	1375	1200
675	20240911	094800	55741426	1381	1378	1381	1378	600
676	20240911	094700	54912958	1378	1377	1378	1377	109
677	20240911	094600	54762765	1377	1372	1377	1372	500
678	20240911	094500	54074825	1373	1373	1373	1373	41
679	20240911	094400	54018532	1372	1372	1372	1372	120
680	20240911	094300	53853892	1373	1373	1373	1373	0
681	20240911	094200	53853892	1373	1365	1373	1365	11
682	20240911	094100	53838869	1374	1374	1374	1374	745
683	20240911	094000	52815239	1374	1370	1374	1370	1501
684	20240911	093900	50758865	1370	1356	1370	1356	240
685	20240911	093800	50432221	1371	1388	1388	1350	4183
686	20240911	093700	44760595	1388	1388	1388	1388	0
687	20240911	093600	44760595	1388	1388	1388	1388	0
688	20240911	093500	44760595	1388	1388	1388	1388	0
689	20240911	093400	44760595	1388	1388	1388	1388	0
690	20240911	093300	44760595	1388	1388	1388	1388	0
691	20240911	093200	44760595	1388	1388	1388	1388	0
692	20240911	093100	44760595	1388	1386	1388	1386	68
693	20240911	093000	44666297	1389	1389	1389	1389	2
694	20240911	092900	44663519	1390	1390	1390	1390	1
695	20240911	092800	44662129	1389	1389	1389	1388	1955
696	20240911	092700	41947133	1388	1388	1388	1388	11
697	20240911	092600	41931865	1388	1388	1388	1388	0
698	20240911	092500	41931865	1388	1387	1389	1387	717
699	20240911	092400	40936381	1387	1387	1387	1387	1
700	20240911	092300	40934994	1385	1385	1385	1385	0
701	20240911	092200	40934994	1385	1385	1385	1385	1
702	20240911	092100	40933609	1374	1388	1388	1374	296
703	20240911	092000	40522915	1388	1388	1388	1388	1
704	20240911	091900	40521527	1388	1388	1388	1388	1
705	20240911	091800	40520139	1388	1388	1388	1388	11
706	20240911	091700	40504871	1388	1388	1388	1388	0
707	20240911	091600	40504871	1388	1389	1389	1370	2713
708	20240911	091500	36740631	1389	1389	1389	1389	163
709	20240911	091400	36514224	1390	1389	1390	1389	771
710	20240911	091300	35442634	1390	1385	1390	1385	6
711	20240911	091200	35434319	1390	1369	1390	1369	2791
712	20240911	091100	31591255	1369	1368	1369	1368	454
713	20240911	091000	30970031	1368	1368	1368	1368	9
714	20240911	090900	30957719	1349	1349	1352	1345	19443
715	20240911	090800	4710674	1349	1348	1349	1348	426
716	20240911	090700	4136380	1349	1345	1349	1345	51
717	20240911	090600	4067781	1342	1341	1342	1341	20
718	20240911	090500	4040951	1341	1341	1341	1341	450
719	20240911	090400	3437501	1341	1350	1350	1341	525
720	20240911	090300	2733458	1341	1340	1341	1340	181
721	20240911	090200	2490858	1340	1340	1340	1340	503
722	20240911	090100	1816838	1340	1340	1340	1340	0
723	20240911	090000	1816838	1340	1354	1354	1340	1347