KissMeData/289080/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	205600	197113896	1636	1636	1636	1636	4481
3	20240913	205500	197113896	1636	1636	1636	1636	0
4	20240913	205400	197113896	1636	1636	1636	1636	0
5	20240913	205300	197113896	1636	1636	1636	1636	0
6	20240913	205200	197113896	1636	1636	1636	1636	0
7	20240913	205100	197113896	1636	1636	1636	1636	0
8	20240913	205000	197113896	1636	1636	1636	1636	0
9	20240913	204900	197113896	1636	1636	1636	1636	0
10	20240913	204800	197113896	1636	1636	1636	1636	0
11	20240913	204700	197113896	1636	1636	1636	1636	0
12	20240913	204600	197113896	1636	1636	1636	1636	0
13	20240913	204500	197113896	1636	1636	1636	1636	0
14	20240913	204400	197113896	1636	1636	1636	1636	0
15	20240913	204300	197113896	1636	1636	1636	1636	0
16	20240913	204200	197113896	1636	1636	1636	1636	0
17	20240913	204100	197113896	1636	1636	1636	1636	0
18	20240913	204000	197113896	1636	1636	1636	1636	0
19	20240913	203900	197113896	1636	1636	1636	1636	0
20	20240913	203800	197113896	1636	1636	1636	1636	0
21	20240913	203700	197113896	1636	1636	1636	1636	0
22	20240913	203600	197113896	1636	1636	1636	1636	0
23	20240913	203500	197113896	1636	1636	1636	1636	0
24	20240913	203400	197113896	1636	1636	1636	1636	0
25	20240913	203300	197113896	1636	1636	1636	1636	0
26	20240913	203200	197113896	1636	1636	1636	1636	0
27	20240913	203100	197113896	1636	1636	1636	1636	0
28	20240913	203000	197113896	1636	1636	1636	1636	0
29	20240913	202900	197113896	1636	1636	1636	1636	0
30	20240913	202800	197113896	1636	1636	1636	1636	0
31	20240913	202700	197113896	1636	1636	1636	1636	0
32	20240913	202600	197113896	1636	1636	1636	1636	4481
33	20240913	202500	197113896	1636	1636	1636	1636	0
34	20240913	202400	197113896	1636	1636	1636	1636	0
35	20240913	202300	197113896	1636	1636	1636	1636	0
36	20240913	202200	197113896	1636	1636	1636	1636	0
37	20240913	202100	197113896	1636	1636	1636	1636	0
38	20240913	202000	197113896	1636	1636	1636	1636	0
39	20240913	201900	197113896	1636	1636	1636	1636	0
40	20240913	201800	197113896	1636	1636	1636	1636	0
41	20240913	201700	197113896	1636	1636	1636	1636	0
42	20240913	201600	197113896	1636	1636	1636	1636	0
43	20240913	201500	197113896	1636	1636	1636	1636	0
44	20240913	201400	197113896	1636	1636	1636	1636	0
45	20240913	201300	197113896	1636	1636	1636	1636	0
46	20240913	201200	197113896	1636	1636	1636	1636	0
47	20240913	201100	197113896	1636	1636	1636	1636	0
48	20240913	201000	197113896	1636	1636	1636	1636	0
49	20240913	200900	197113896	1636	1636	1636	1636	0
50	20240913	200800	197113896	1636	1636	1636	1636	0
51	20240913	200700	197113896	1636	1636	1636	1636	0
52	20240913	200600	197113896	1636	1636	1636	1636	0
53	20240913	200500	197113896	1636	1636	1636	1636	0
54	20240913	200400	197113896	1636	1636	1636	1636	0
55	20240913	200300	197113896	1636	1636	1636	1636	0
56	20240913	200200	197113896	1636	1636	1636	1636	0
57	20240913	200100	197113896	1636	1636	1636	1636	0
58	20240913	200000	197113896	1636	1636	1636	1636	0
59	20240913	195900	197113896	1636	1636	1636	1636	0
60	20240913	195800	197113896	1636	1636	1636	1636	0
61	20240913	195700	197113896	1636	1636	1636	1636	0
62	20240913	195600	197113896	1636	1636	1636	1636	4481
63	20240913	195500	197113896	1636	1636	1636	1636	0
64	20240913	195400	197113896	1636	1636	1636	1636	0
65	20240913	195300	197113896	1636	1636	1636	1636	0
66	20240913	195200	197113896	1636	1636	1636	1636	0
67	20240913	195100	197113896	1636	1636	1636	1636	0
68	20240913	195000	197113896	1636	1636	1636	1636	0
69	20240913	194900	197113896	1636	1636	1636	1636	0
70	20240913	194800	197113896	1636	1636	1636	1636	0
71	20240913	194700	197113896	1636	1636	1636	1636	0
72	20240913	194600	197113896	1636	1636	1636	1636	0
73	20240913	194500	197113896	1636	1636	1636	1636	0
74	20240913	194400	197113896	1636	1636	1636	1636	0
75	20240913	194300	197113896	1636	1636	1636	1636	0
76	20240913	194200	197113896	1636	1636	1636	1636	0
77	20240913	194100	197113896	1636	1636	1636	1636	0
78	20240913	194000	197113896	1636	1636	1636	1636	0
79	20240913	193900	197113896	1636	1636	1636	1636	0
80	20240913	193800	197113896	1636	1636	1636	1636	0
81	20240913	193700	197113896	1636	1636	1636	1636	0
82	20240913	193600	197113896	1636	1636	1636	1636	0
83	20240913	193500	197113896	1636	1636	1636	1636	0
84	20240913	193400	197113896	1636	1636	1636	1636	0
85	20240913	193300	197113896	1636	1636	1636	1636	0
86	20240913	193200	197113896	1636	1636	1636	1636	0
87	20240913	193100	197113896	1636	1636	1636	1636	0
88	20240913	193000	197113896	1636	1636	1636	1636	0
89	20240913	192900	197113896	1636	1636	1636	1636	0
90	20240913	192800	197113896	1636	1636	1636	1636	0
91	20240913	192700	197113896	1636	1636	1636	1636	0
92	20240913	192600	197113896	1636	1636	1636	1636	4481
93	20240913	192500	197113896	1636	1636	1636	1636	0
94	20240913	192400	197113896	1636	1636	1636	1636	0
95	20240913	192300	197113896	1636	1636	1636	1636	0
96	20240913	192200	197113896	1636	1636	1636	1636	0
97	20240913	192100	197113896	1636	1636	1636	1636	0
98	20240913	192000	197113896	1636	1636	1636	1636	0
99	20240913	191900	197113896	1636	1636	1636	1636	0
100	20240913	191800	197113896	1636	1636	1636	1636	0
101	20240913	191700	197113896	1636	1636	1636	1636	0
102	20240913	191600	197113896	1636	1636	1636	1636	0
103	20240913	191500	197113896	1636	1636	1636	1636	0
104	20240913	191400	197113896	1636	1636	1636	1636	0
105	20240913	191300	197113896	1636	1636	1636	1636	0
106	20240913	191200	197113896	1636	1636	1636	1636	0
107	20240913	191100	197113896	1636	1636	1636	1636	0
108	20240913	191000	197113896	1636	1636	1636	1636	0
109	20240913	190900	197113896	1636	1636	1636	1636	0
110	20240913	190800	197113896	1636	1636	1636	1636	0
111	20240913	190700	197113896	1636	1636	1636	1636	0
112	20240913	190600	197113896	1636	1636	1636	1636	0
113	20240913	190500	197113896	1636	1636	1636	1636	0
114	20240913	190400	197113896	1636	1636	1636	1636	0
115	20240913	190300	197113896	1636	1636	1636	1636	0
116	20240913	190200	197113896	1636	1636	1636	1636	0
117	20240913	190100	197113896	1636	1636	1636	1636	0
118	20240913	190000	197113896	1636	1636	1636	1636	0
119	20240913	185900	197113896	1636	1636	1636	1636	0
120	20240913	185800	197113896	1636	1636	1636	1636	0
121	20240913	185700	197113896	1636	1636	1636	1636	0
122	20240913	185600	197113896	1636	1636	1636	1636	4481
123	20240913	185500	197113896	1636	1636	1636	1636	0
124	20240913	185400	197113896	1636	1636	1636	1636	0
125	20240913	185300	197113896	1636	1636	1636	1636	0
126	20240913	185200	197113896	1636	1636	1636	1636	0
127	20240913	185100	197113896	1636	1636	1636	1636	0
128	20240913	185000	197113896	1636	1636	1636	1636	0
129	20240913	184900	197113896	1636	1636	1636	1636	0
130	20240913	184800	197113896	1636	1636	1636	1636	0
131	20240913	184700	197113896	1636	1636	1636	1636	0
132	20240913	184600	197113896	1636	1636	1636	1636	0
133	20240913	184500	197113896	1636	1636	1636	1636	0
134	20240913	184400	197113896	1636	1636	1636	1636	0
135	20240913	184300	197113896	1636	1636	1636	1636	0
136	20240913	184200	197113896	1636	1636	1636	1636	0
137	20240913	184100	197113896	1636	1636	1636	1636	0
138	20240913	184000	197113896	1636	1636	1636	1636	0
139	20240913	183900	197113896	1636	1636	1636	1636	0
140	20240913	183800	197113896	1636	1636	1636	1636	0
141	20240913	183700	197113896	1636	1636	1636	1636	0
142	20240913	183600	197113896	1636	1636	1636	1636	0
143	20240913	183500	197113896	1636	1636	1636	1636	0
144	20240913	183400	197113896	1636	1636	1636	1636	0
145	20240913	183300	197113896	1636	1636	1636	1636	0
146	20240913	183200	197113896	1636	1636	1636	1636	0
147	20240913	183100	197113896	1636	1636	1636	1636	0
148	20240913	183000	197113896	1636	1636	1636	1636	0
149	20240913	182900	197113896	1636	1636	1636	1636	0
150	20240913	182800	197113896	1636	1636	1636	1636	0
151	20240913	182700	197113896	1636	1636	1636	1636	0
152	20240913	182600	197113896	1636	1636	1636	1636	4481
153	20240913	182500	197113896	1636	1636	1636	1636	0
154	20240913	182400	197113896	1636	1636	1636	1636	0
155	20240913	182300	197113896	1636	1636	1636	1636	0
156	20240913	182200	197113896	1636	1636	1636	1636	0
157	20240913	182100	197113896	1636	1636	1636	1636	0
158	20240913	182000	197113896	1636	1636	1636	1636	0
159	20240913	181900	197113896	1636	1636	1636	1636	0
160	20240913	181800	197113896	1636	1636	1636	1636	0
161	20240913	181700	197113896	1636	1636	1636	1636	0
162	20240913	181600	197113896	1636	1636	1636	1636	0
163	20240913	181500	197113896	1636	1636	1636	1636	0
164	20240913	181400	197113896	1636	1636	1636	1636	0
165	20240913	181300	197113896	1636	1636	1636	1636	0
166	20240913	181200	197113896	1636	1636	1636	1636	0
167	20240913	181100	197113896	1636	1636	1636	1636	0
168	20240913	181000	197113896	1636	1636	1636	1636	0
169	20240913	180900	197113896	1636	1636	1636	1636	0
170	20240913	180800	197113896	1636	1636	1636	1636	0
171	20240913	180700	197113896	1636	1636	1636	1636	0
172	20240913	180600	197113896	1636	1636	1636	1636	0
173	20240913	180500	197113896	1636	1636	1636	1636	0
174	20240913	180400	197113896	1636	1636	1636	1636	0
175	20240913	180300	197113896	1636	1636	1636	1636	0
176	20240913	180200	197113896	1636	1636	1636	1636	0
177	20240913	180100	197113896	1636	1636	1636	1636	0
178	20240913	180000	197113896	1636	1636	1636	1636	0
179	20240913	175900	197113896	1636	1636	1636	1636	0
180	20240913	175800	197113896	1636	1636	1636	1636	0
181	20240913	175700	197113896	1636	1636	1636	1636	0
182	20240913	175600	197113896	1636	1636	1636	1636	4481
183	20240913	175500	197113896	1636	1636	1636	1636	0
184	20240913	175400	197113896	1636	1636	1636	1636	0
185	20240913	175300	197113896	1636	1636	1636	1636	0
186	20240913	175200	197113896	1636	1636	1636	1636	0
187	20240913	175100	197113896	1636	1636	1636	1636	0
188	20240913	175000	197113896	1636	1636	1636	1636	0
189	20240913	174900	197113896	1636	1636	1636	1636	0
190	20240913	174800	197113896	1636	1636	1636	1636	0
191	20240913	174700	197113896	1636	1636	1636	1636	0
192	20240913	174600	197113896	1636	1636	1636	1636	0
193	20240913	174500	197113896	1636	1636	1636	1636	0
194	20240913	174400	197113896	1636	1636	1636	1636	0
195	20240913	174300	197113896	1636	1636	1636	1636	0
196	20240913	174200	197113896	1636	1636	1636	1636	0
197	20240913	174100	197113896	1636	1636	1636	1636	0
198	20240913	174000	197113896	1636	1636	1636	1636	0
199	20240913	173900	197113896	1636	1636	1636	1636	0
200	20240913	173800	197113896	1636	1636	1636	1636	0
201	20240913	173700	197113896	1636	1636	1636	1636	0
202	20240913	173600	197113896	1636	1636	1636	1636	0
203	20240913	173500	197113896	1636	1636	1636	1636	0
204	20240913	173400	197113896	1636	1636	1636	1636	0
205	20240913	173300	197113896	1636	1636	1636	1636	0
206	20240913	173200	197113896	1636	1636	1636	1636	0
207	20240913	173100	197113896	1636	1636	1636	1636	0
208	20240913	173000	197113896	1636	1636	1636	1636	0
209	20240913	172900	197113896	1636	1636	1636	1636	0
210	20240913	172800	197113896	1636	1636	1636	1636	0
211	20240913	172700	197113896	1636	1636	1636	1636	0
212	20240913	172600	197113896	1636	1636	1636	1636	4481
213	20240913	172500	197113896	1636	1636	1636	1636	0
214	20240913	172400	197113896	1636	1636	1636	1636	0
215	20240913	172300	197113896	1636	1636	1636	1636	0
216	20240913	172200	197113896	1636	1636	1636	1636	0
217	20240913	172100	197113896	1636	1636	1636	1636	0
218	20240913	172000	197113896	1636	1636	1636	1636	0
219	20240913	171900	197113896	1636	1636	1636	1636	0
220	20240913	171800	197113896	1636	1636	1636	1636	0
221	20240913	171700	197113896	1636	1636	1636	1636	0
222	20240913	171600	197113896	1636	1636	1636	1636	0
223	20240913	171500	197113896	1636	1636	1636	1636	0
224	20240913	171400	197113896	1636	1636	1636	1636	0
225	20240913	171300	197113896	1636	1636	1636	1636	0
226	20240913	171200	197113896	1636	1636	1636	1636	0
227	20240913	171100	197113896	1636	1636	1636	1636	0
228	20240913	171000	197113896	1636	1636	1636	1636	0
229	20240913	170900	197113896	1636	1636	1636	1636	0
230	20240913	170800	197113896	1636	1636	1636	1636	0
231	20240913	170700	197113896	1636	1636	1636	1636	0
232	20240913	170600	197113896	1636	1636	1636	1636	0
233	20240913	170500	197113896	1636	1636	1636	1636	0
234	20240913	170400	197113896	1636	1636	1636	1636	0
235	20240913	170300	197113896	1636	1636	1636	1636	0
236	20240913	170200	197113896	1636	1636	1636	1636	0
237	20240913	170100	197113896	1636	1636	1636	1636	0
238	20240913	170000	197113896	1636	1636	1636	1636	0
239	20240913	165900	197113896	1636	1636	1636	1636	0
240	20240913	165800	197113896	1636	1636	1636	1636	0
241	20240913	165700	197113896	1636	1636	1636	1636	0
242	20240913	165600	197113896	1636	1636	1636	1636	4481
243	20240913	165500	197113896	1636	1636	1636	1636	0
244	20240913	165400	197113896	1636	1636	1636	1636	0
245	20240913	165300	197113896	1636	1636	1636	1636	0
246	20240913	165200	197113896	1636	1636	1636	1636	0
247	20240913	165100	197113896	1636	1636	1636	1636	0
248	20240913	165000	197113896	1636	1636	1636	1636	0
249	20240913	164900	197113896	1636	1636	1636	1636	0
250	20240913	164800	197113896	1636	1636	1636	1636	0
251	20240913	164700	197113896	1636	1636	1636	1636	0
252	20240913	164600	197113896	1636	1636	1636	1636	0
253	20240913	164500	197113896	1636	1636	1636	1636	0
254	20240913	164400	197113896	1636	1636	1636	1636	0
255	20240913	164300	197113896	1636	1636	1636	1636	0
256	20240913	164200	197113896	1636	1636	1636	1636	0
257	20240913	164100	197113896	1636	1636	1636	1636	0
258	20240913	164000	197113896	1636	1636	1636	1636	0
259	20240913	163900	197113896	1636	1636	1636	1636	0
260	20240913	163800	197113896	1636	1636	1636	1636	0
261	20240913	163700	197113896	1636	1636	1636	1636	0
262	20240913	163600	197113896	1636	1636	1636	1636	0
263	20240913	163500	197113896	1636	1636	1636	1636	0
264	20240913	163400	197113896	1636	1636	1636	1636	0
265	20240913	163300	197113896	1636	1636	1636	1636	0
266	20240913	163200	197113896	1636	1636	1636	1636	0
267	20240913	163100	197113896	1636	1636	1636	1636	0
268	20240913	163000	197113896	1636	1636	1636	1636	0
269	20240913	162900	197113896	1636	1636	1636	1636	0
270	20240913	162800	197113896	1636	1636	1636	1636	0
271	20240913	162700	197113896	1636	1636	1636	1636	0
272	20240913	162600	197113896	1636	1636	1636	1636	4481
273	20240913	162500	197113896	1636	1636	1636	1636	0
274	20240913	162400	197113896	1636	1636	1636	1636	0
275	20240913	162300	197113896	1636	1636	1636	1636	0
276	20240913	162200	197113896	1636	1636	1636	1636	0
277	20240913	162100	197113896	1636	1636	1636	1636	0
278	20240913	162000	197113896	1636	1636	1636	1636	0
279	20240913	161900	197113896	1636	1636	1636	1636	0
280	20240913	161800	197113896	1636	1636	1636	1636	0
281	20240913	161700	197113896	1636	1636	1636	1636	0
282	20240913	161600	197113896	1636	1636	1636	1636	0
283	20240913	161500	197113896	1636	1636	1636	1636	0
284	20240913	161400	197113896	1636	1636	1636	1636	0
285	20240913	161300	197113896	1636	1636	1636	1636	0
286	20240913	161200	197113896	1636	1636	1636	1636	0
287	20240913	161100	197113896	1636	1636	1636	1636	0
288	20240913	161000	197113896	1636	1636	1636	1636	0
289	20240913	160900	197113896	1636	1636	1636	1636	0
290	20240913	160800	197113896	1636	1636	1636	1636	0
291	20240913	160700	197113896	1636	1636	1636	1636	0
292	20240913	160600	197113896	1636	1636	1636	1636	0
293	20240913	160500	197113896	1636	1636	1636	1636	0
294	20240913	160400	197113896	1636	1636	1636	1636	0
295	20240913	160300	197113896	1636	1636	1636	1636	0
296	20240913	160200	197113896	1636	1636	1636	1636	0
297	20240913	160100	197113896	1636	1636	1636	1636	0
298	20240913	160000	197113896	1636	1636	1636	1636	0
299	20240913	155900	197113896	1636	1636	1636	1636	0
300	20240913	155800	197113896	1636	1636	1636	1636	0
301	20240913	155700	197113896	1636	1636	1636	1636	0
302	20240913	155600	197113896	1636	1636	1636	1636	4481
303	20240913	155500	197113896	1636	1636	1636	1636	0
304	20240913	155400	197113896	1636	1636	1636	1636	0
305	20240913	155300	197113896	1636	1636	1636	1636	0
306	20240913	155200	197113896	1636	1636	1636	1636	0
307	20240913	155100	197113896	1636	1636	1636	1636	0
308	20240913	155000	197113896	1636	1636	1636	1636	0
309	20240913	154900	197113896	1636	1636	1636	1636	0
310	20240913	154800	197113896	1636	1636	1636	1636	0
311	20240913	154700	197113896	1636	1636	1636	1636	0
312	20240913	154600	197113896	1636	1636	1636	1636	0
313	20240913	154500	197113896	1636	1636	1636	1636	0
314	20240913	154400	197113896	1636	1636	1636	1636	0
315	20240913	154300	197113896	1636	1636	1636	1636	0
316	20240913	154200	197113896	1636	1636	1636	1636	0
317	20240913	154100	197113896	1636	1636	1636	1636	0
318	20240913	154000	197113896	1636	1636	1636	1636	0
319	20240913	153900	197113896	1636	1636	1636	1636	0
320	20240913	153800	197113896	1636	1636	1636	1636	0
321	20240913	153700	197113896	1636	1636	1636	1636	0
322	20240913	153600	197113896	1636	1636	1636	1636	0
323	20240913	153500	197113896	1636	1636	1636	1636	0
324	20240913	153400	197113896	1636	1636	1636	1636	0
325	20240913	153300	197113896	1636	1636	1636	1636	0
326	20240913	153200	197113896	1636	1636	1636	1636	0
327	20240913	153100	197113896	1636	1636	1636	1636	0
328	20240913	153000	197113896	1636	1636	1636	1636	4481
329	20240913	152900	189782980	1639	1639	1639	1639	0
330	20240913	152800	189782980	1639	1639	1639	1639	0
331	20240913	152700	189782980	1639	1639	1639	1639	0
332	20240913	152600	189782980	1639	1639	1639	1639	0
333	20240913	152500	189782980	1639	1639	1639	1639	0
334	20240913	152400	189782980	1639	1639	1639	1639	0
335	20240913	152300	189782980	1639	1639	1639	1639	0
336	20240913	152200	189782980	1639	1639	1639	1639	0
337	20240913	152100	189782980	1639	1639	1639	1639	0
338	20240913	152000	189782980	1639	1639	1639	1639	0
339	20240913	151900	189782980	1639	1639	1639	1639	5
340	20240913	151800	189774785	1640	1640	1640	1640	0
341	20240913	151700	189774785	1640	1640	1640	1640	0
342	20240913	151600	189774785	1640	1640	1640	1640	3
343	20240913	151500	189769865	1640	1639	1640	1639	1304
344	20240913	151400	187632110	1639	1638	1639	1638	342
345	20240913	151300	187071913	1638	1638	1638	1638	9
346	20240913	151200	187057171	1638	1638	1638	1638	0
347	20240913	151100	187057171	1638	1638	1638	1638	0
348	20240913	151000	187057171	1638	1638	1638	1638	5
349	20240913	150900	187048981	1638	1638	1638	1638	5
350	20240913	150800	187040791	1638	1638	1638	1638	68
351	20240913	150700	186929407	1638	1638	1638	1638	200
352	20240913	150600	186601807	1638	1638	1638	1638	8
353	20240913	150500	186588703	1639	1640	1640	1638	273
354	20240913	150400	186141453	1640	1640	1640	1640	4
355	20240913	150300	186134893	1640	1639	1640	1638	201
356	20240913	150200	185805550	1640	1640	1640	1640	1
357	20240913	150100	185803910	1640	1640	1640	1640	0
358	20240913	150000	185803910	1640	1640	1640	1640	1
359	20240913	145900	185802270	1640	1640	1640	1640	5
360	20240913	145800	185794070	1640	1640	1640	1640	0
361	20240913	145700	185794070	1640	1640	1640	1640	0
362	20240913	145600	185794070	1640	1640	1640	1640	124
363	20240913	145500	185590710	1640	1640	1640	1640	202
364	20240913	145400	185259430	1640	1640	1640	1640	0
365	20240913	145300	185259430	1640	1640	1640	1640	0
366	20240913	145200	185259430	1640	1640	1640	1640	2
367	20240913	145100	185256150	1640	1640	1640	1640	0
368	20240913	145000	185256150	1640	1638	1640	1638	201
369	20240913	144900	184926910	1640	1640	1640	1640	2
370	20240913	144800	184923630	1640	1637	1640	1637	202
371	20240913	144700	184592950	1637	1637	1637	1637	648
372	20240913	144600	183532174	1640	1640	1640	1640	0
373	20240913	144500	183532174	1640	1640	1640	1640	0
374	20240913	144400	183532174	1640	1640	1642	1640	109
375	20240913	144300	183353410	1640	1640	1640	1640	5
376	20240913	144200	183345210	1640	1640	1640	1640	100
377	20240913	144100	183181210	1640	1640	1640	1640	202
378	20240913	144000	182849930	1640	1640	1640	1640	0
379	20240913	143900	182849930	1640	1639	1640	1639	102
380	20240913	143800	182682750	1639	1639	1639	1639	0
381	20240913	143700	182682750	1639	1639	1639	1639	4
382	20240913	143600	182676194	1640	1640	1640	1640	0
383	20240913	143500	182676194	1640	1640	1640	1640	0
384	20240913	143400	182676194	1640	1640	1640	1640	0
385	20240913	143300	182676194	1640	1640	1640	1640	0
386	20240913	143200	182676194	1640	1640	1640	1640	0
387	20240913	143100	182676194	1640	1640	1640	1640	0
388	20240913	143000	182676194	1640	1640	1640	1640	0
389	20240913	142900	182676194	1640	1640	1640	1640	0
390	20240913	142800	182676194	1640	1640	1640	1640	2
391	20240913	142700	182672914	1639	1639	1639	1639	12
392	20240913	142600	182653246	1638	1640	1640	1638	232
393	20240913	142500	182273050	1642	1642	1642	1642	5
394	20240913	142400	182264840	1642	1642	1642	1642	0
395	20240913	142300	182264840	1642	1642	1642	1642	0
396	20240913	142200	182264840	1642	1642	1642	1642	6
397	20240913	142100	182254988	1639	1639	1639	1639	41
398	20240913	142000	182187789	1642	1642	1642	1642	12
399	20240913	141900	182168085	1642	1642	1642	1642	0
400	20240913	141800	182168085	1642	1642	1642	1642	0
401	20240913	141700	182168085	1642	1642	1642	1642	2
402	20240913	141600	182164801	1642	1640	1642	1640	23
403	20240913	141500	182127079	1642	1642	1642	1642	0
404	20240913	141400	182127079	1642	1642	1642	1642	2
405	20240913	141300	182123795	1642	1642	1642	1641	302
406	20240913	141200	181628011	1642	1642	1642	1642	733
407	20240913	141100	180424425	1641	1639	1641	1639	560
408	20240913	141000	179505895	1639	1638	1639	1638	10
409	20240913	140900	179489514	1638	1636	1638	1636	99
410	20240913	140800	179327548	1636	1635	1636	1635	451
411	20240913	140700	178589974	1635	1635	1635	1635	750
412	20240913	140600	177363724	1635	1635	1635	1635	0
413	20240913	140500	177363724	1635	1634	1635	1634	201
414	20240913	140400	177035289	1634	1634	1634	1634	0
415	20240913	140300	177035289	1634	1634	1634	1634	1
416	20240913	140200	177033655	1634	1634	1634	1634	40
417	20240913	140100	176968295	1635	1635	1635	1635	1
418	20240913	140000	176966660	1633	1633	1633	1633	1
419	20240913	135900	176965027	1636	1636	1636	1636	0
420	20240913	135800	176965027	1636	1636	1636	1636	0
421	20240913	135700	176965027	1636	1636	1636	1636	0
422	20240913	135600	176965027	1636	1636	1636	1636	0
423	20240913	135500	176965027	1636	1636	1636	1636	0
424	20240913	135400	176965027	1636	1636	1636	1636	0
425	20240913	135300	176965027	1636	1635	1636	1635	502
426	20240913	135200	176144256	1632	1635	1635	1632	617
427	20240913	135100	175137309	1632	1632	1632	1632	168
428	20240913	135000	174863133	1632	1632	1632	1632	0
429	20240913	134900	174863133	1632	1632	1632	1632	2000
430	20240913	134800	171599133	1632	1632	1632	1632	0
431	20240913	134700	171599133	1632	1632	1632	1632	0
432	20240913	134600	171599133	1632	1632	1632	1632	0
433	20240913	134500	171599133	1632	1632	1632	1632	0
434	20240913	134400	171599133	1632	1632	1632	1632	0
435	20240913	134300	171599133	1632	1632	1632	1632	0
436	20240913	134200	171599133	1632	1632	1632	1632	0
437	20240913	134100	171599133	1632	1632	1632	1632	1
438	20240913	134000	171597501	1629	1629	1629	1629	423
439	20240913	133900	170908434	1629	1629	1629	1629	0
440	20240913	133800	170908434	1629	1629	1629	1629	0
441	20240913	133700	170908434	1629	1629	1629	1629	1000
442	20240913	133600	169279434	1629	1629	1629	1629	0
443	20240913	133500	169279434	1629	1629	1629	1629	480
444	20240913	133400	168497514	1632	1632	1632	1632	1
445	20240913	133300	168495882	1629	1629	1629	1629	3
446	20240913	133200	168490995	1630	1632	1632	1630	170
447	20240913	133100	168213875	1632	1632	1632	1632	0
448	20240913	133000	168213875	1632	1632	1632	1632	10
449	20240913	132900	168197555	1632	1632	1632	1632	0
450	20240913	132800	168197555	1632	1632	1632	1632	1
451	20240913	132700	168195923	1630	1632	1632	1630	151
452	20240913	132600	167949791	1629	1630	1630	1629	533
453	20240913	132500	167081054	1633	1633	1633	1633	0
454	20240913	132400	167081054	1633	1633	1633	1633	0
455	20240913	132300	167081054	1633	1633	1633	1633	0
456	20240913	132200	167081054	1633	1633	1633	1633	0
457	20240913	132100	167081054	1633	1631	1633	1630	367
458	20240913	132000	166482511	1634	1634	1634	1634	0
459	20240913	131900	166482511	1634	1634	1634	1634	0
460	20240913	131800	166482511	1634	1634	1634	1634	20
461	20240913	131700	166449831	1634	1634	1634	1634	0
462	20240913	131600	166449831	1634	1634	1634	1634	0
463	20240913	131500	166449831	1634	1634	1634	1634	0
464	20240913	131400	166449831	1634	1634	1634	1634	0
465	20240913	131300	166449831	1634	1634	1634	1634	0
466	20240913	131200	166449831	1634	1634	1634	1634	0
467	20240913	131100	166449831	1634	1634	1634	1634	0
468	20240913	131000	166449831	1634	1634	1634	1634	1
469	20240913	130900	166448197	1631	1631	1631	1631	0
470	20240913	130800	166448197	1631	1633	1633	1631	3529
471	20240913	130700	160691773	1633	1633	1633	1633	0
472	20240913	130600	160691773	1633	1634	1634	1633	4
473	20240913	130500	160685239	1635	1635	1635	1635	0
474	20240913	130400	160685239	1635	1635	1635	1635	0
475	20240913	130300	160685239	1635	1635	1635	1635	0
476	20240913	130200	160685239	1635	1635	1635	1635	1
477	20240913	130100	160683604	1635	1636	1636	1635	8
478	20240913	130000	160670517	1636	1636	1636	1636	0
479	20240913	125900	160670517	1636	1636	1636	1636	15
480	20240913	125800	160645977	1636	1636	1636	1636	0
481	20240913	125700	160645977	1636	1636	1636	1636	0
482	20240913	125600	160645977	1636	1633	1636	1633	264
483	20240913	125500	160214862	1636	1636	1636	1636	0
484	20240913	125400	160214862	1636	1636	1636	1636	0
485	20240913	125300	160214862	1636	1636	1636	1636	1
486	20240913	125200	160213226	1636	1636	1636	1636	0
487	20240913	125100	160213226	1636	1636	1636	1636	0
488	20240913	125000	160213226	1636	1636	1636	1636	0
489	20240913	124900	160213226	1636	1636	1636	1636	1
490	20240913	124800	160211590	1632	1632	1632	1632	500
491	20240913	124700	159395590	1636	1636	1636	1636	0
492	20240913	124600	159395590	1636	1636	1636	1636	1
493	20240913	124500	159393954	1632	1632	1632	1632	0
494	20240913	124400	159393954	1632	1632	1632	1632	0
495	20240913	124300	159393954	1632	1633	1634	1632	1145
496	20240913	124200	157525014	1633	1633	1633	1633	0
497	20240913	124100	157525014	1633	1633	1633	1633	0
498	20240913	124000	157525014	1633	1632	1633	1632	378
499	20240913	123900	156908018	1632	1632	1632	1632	400
500	20240913	123800	156255218	1632	1632	1632	1632	500
501	20240913	123700	155439218	1632	1631	1632	1631	497
502	20240913	123600	154628610	1631	1630	1631	1630	2087
503	20240913	123500	151225792	1630	1629	1630	1629	2270
504	20240913	123400	147527549	1630	1630	1630	1630	3
505	20240913	123300	147522659	1630	1630	1630	1630	1
506	20240913	123200	147521029	1630	1630	1630	1630	0
507	20240913	123100	147521029	1630	1630	1630	1630	0
508	20240913	123000	147521029	1630	1630	1630	1630	0
509	20240913	122900	147521029	1630	1630	1630	1630	3
510	20240913	122800	147516139	1630	1630	1630	1630	13
511	20240913	122700	147494949	1631	1631	1631	1631	0
512	20240913	122600	147494949	1631	1631	1631	1631	0
513	20240913	122500	147494949	1631	1631	1631	1631	200
514	20240913	122400	147168749	1631	1631	1631	1631	1
515	20240913	122300	147167118	1631	1631	1631	1631	13
516	20240913	122200	147145915	1631	1630	1631	1630	9
517	20240913	122100	147131244	1631	1631	1631	1631	0
518	20240913	122000	147131244	1631	1631	1631	1630	112
519	20240913	121900	146948582	1631	1631	1631	1631	0
520	20240913	121800	146948582	1631	1631	1631	1631	2
521	20240913	121700	146945320	1627	1627	1627	1627	383
522	20240913	121600	146322179	1627	1627	1627	1627	5
523	20240913	121500	146314044	1631	1631	1631	1631	6
524	20240913	121400	146304258	1631	1631	1631	1631	0
525	20240913	121300	146304258	1631	1631	1631	1631	200
526	20240913	121200	145978058	1631	1631	1631	1631	0
527	20240913	121100	145978058	1631	1631	1631	1631	24
528	20240913	121000	145938914	1631	1631	1631	1631	10
529	20240913	120900	145922604	1631	1631	1631	1631	16
530	20240913	120800	145896508	1631	1631	1631	1631	5
531	20240913	120700	145888353	1631	1631	1631	1631	1
532	20240913	120600	145886722	1631	1631	1631	1631	0
533	20240913	120500	145886722	1631	1630	1631	1630	800
534	20240913	120400	144582122	1632	1632	1632	1632	0
535	20240913	120300	144582122	1632	1632	1632	1632	0
536	20240913	120200	144582122	1632	1632	1632	1632	0
537	20240913	120100	144582122	1632	1632	1632	1632	0
538	20240913	120000	144582122	1632	1632	1632	1632	0
539	20240913	115900	144582122	1632	1632	1632	1632	0
540	20240913	115800	144582122	1632	1632	1632	1632	0
541	20240913	115700	144582122	1632	1632	1632	1632	0
542	20240913	115600	144582122	1632	1632	1632	1632	202
543	20240913	115500	144252458	1625	1626	1626	1625	1910
544	20240913	115400	141147798	1633	1633	1633	1633	0
545	20240913	115300	141147798	1633	1633	1633	1633	0
546	20240913	115200	141147798	1633	1633	1633	1633	0
547	20240913	115100	141147798	1633	1633	1633	1633	1
548	20240913	115000	141146165	1633	1626	1633	1625	2001
549	20240913	114900	137893632	1633	1633	1633	1633	0
550	20240913	114800	137893632	1633	1633	1633	1633	1
551	20240913	114700	137891999	1633	1633	1633	1633	3
552	20240913	114600	137887100	1625	1626	1634	1625	1306
553	20240913	114500	135763781	1633	1627	1633	1627	91
554	20240913	114400	135615658	1634	1638	1638	1627	991
555	20240913	114300	134003156	1628	1641	1641	1628	2001
556	20240913	114200	130742467	1631	1633	1641	1631	5806
557	20240913	114100	121266068	1642	1642	1642	1634	104
558	20240913	114000	121096100	1642	1642	1642	1642	0
559	20240913	113900	121096100	1642	1642	1642	1642	3
560	20240913	113800	121091174	1634	1643	1643	1634	6509
561	20240913	113700	110449890	1636	1642	1643	1636	1589
562	20240913	113600	107848382	1644	1644	1644	1644	2
563	20240913	113500	107845094	1644	1644	1644	1644	0
564	20240913	113400	107845094	1644	1643	1644	1643	68
565	20240913	113300	107733367	1638	1638	1638	1638	297
566	20240913	113200	107246881	1638	1638	1638	1638	103
567	20240913	113100	107078167	1638	1638	1638	1638	0
568	20240913	113000	107078167	1638	1638	1638	1638	0
569	20240913	112900	107078167	1638	1638	1638	1638	7
570	20240913	112800	107066701	1638	1638	1638	1638	603
571	20240913	112700	106078987	1638	1638	1638	1638	0
572	20240913	112600	106078987	1638	1638	1638	1638	0
573	20240913	112500	106078987	1638	1638	1638	1638	0
574	20240913	112400	106078987	1638	1638	1638	1638	60
575	20240913	112300	105980707	1638	1638	1638	1638	0
576	20240913	112200	105980707	1638	1638	1638	1638	0
577	20240913	112100	105980707	1638	1638	1638	1638	20
578	20240913	112000	105947947	1638	1638	1638	1638	5
579	20240913	111900	105939757	1635	1638	1638	1635	938
580	20240913	111800	104406121	1638	1638	1638	1638	0
581	20240913	111700	104406121	1638	1638	1638	1638	30
582	20240913	111600	104356981	1638	1638	1638	1638	0
583	20240913	111500	104356981	1638	1638	1638	1638	25
584	20240913	111400	104316031	1638	1638	1638	1638	7
585	20240913	111300	104304565	1637	1637	1637	1637	0
586	20240913	111200	104304565	1637	1637	1637	1637	100
587	20240913	111100	104140865	1637	1635	1637	1635	480
588	20240913	111000	103355265	1637	1637	1637	1637	0
589	20240913	110900	103355265	1637	1637	1637	1637	0
590	20240913	110800	103355265	1637	1637	1637	1634	109
591	20240913	110700	103176843	1637	1637	1637	1637	0
592	20240913	110600	103176843	1637	1637	1637	1633	6
593	20240913	110500	103167034	1637	1637	1637	1637	0
594	20240913	110400	103167034	1637	1637	1637	1637	1
595	20240913	110300	103165397	1637	1633	1637	1632	801
596	20240913	110200	101857788	1637	1635	1637	1634	8
597	20240913	110100	101844712	1637	1637	1637	1634	3
598	20240913	110000	101839804	1634	1634	1637	1634	503
599	20240913	105900	101017896	1634	1637	1637	1634	37
600	20240913	105800	100957420	1637	1637	1637	1637	0
601	20240913	105700	100957420	1637	1637	1637	1637	0
602	20240913	105600	100957420	1637	1634	1637	1632	246
603	20240913	105500	100555034	1637	1634	1637	1632	979
604	20240913	105400	98956670	1634	1634	1634	1634	450
605	20240913	105300	98221370	1637	1637	1637	1637	2
606	20240913	105200	98218096	1637	1637	1637	1637	0
607	20240913	105100	98218096	1637	1635	1637	1635	3
608	20240913	105000	98213187	1637	1637	1637	1637	0
609	20240913	104900	98213187	1637	1637	1637	1637	0
610	20240913	104800	98213187	1637	1637	1637	1637	1
611	20240913	104700	98211550	1637	1634	1637	1634	33
612	20240913	104600	98157561	1636	1632	1636	1632	66
613	20240913	104500	98049589	1630	1632	1632	1630	635
614	20240913	104400	97014067	1631	1636	1636	1631	5
615	20240913	104300	97005896	1635	1630	1635	1630	13
616	20240913	104200	96984646	1630	1635	1635	1630	517
617	20240913	104100	96141791	1638	1638	1638	1638	1
618	20240913	104000	96140153	1631	1644	1644	1631	4719
619	20240913	103900	88431079	1637	1644	1645	1637	2019
620	20240913	103800	85123821	1645	1645	1645	1645	2
621	20240913	103700	85120531	1644	1644	1644	1644	50
622	20240913	103600	85038331	1639	1644	1644	1639	369
623	20240913	103500	84433405	1646	1646	1646	1646	0
624	20240913	103400	84433405	1646	1646	1646	1646	3
625	20240913	103300	84428467	1647	1647	1647	1647	0
626	20240913	103200	84428467	1647	1640	1647	1640	315
627	20240913	103100	83911853	1648	1648	1648	1648	0
628	20240913	103000	83911853	1648	1639	1648	1639	7
629	20240913	102900	83900371	1648	1649	1650	1639	1014
630	20240913	102800	82238119	1640	1643	1643	1640	4000
631	20240913	102700	75675070	1651	1646	1651	1644	14
632	20240913	102600	75651977	1647	1651	1651	1647	10
633	20240913	102500	75635480	1651	1649	1651	1640	14501
634	20240913	102400	51826785	1658	1658	1658	1652	206
635	20240913	102300	51486437	1650	1658	1658	1650	269
636	20240913	102200	51042459	1652	1652	1652	1652	0
637	20240913	102100	51042459	1652	1653	1653	1652	103
638	20240913	102000	50872301	1660	1660	1660	1660	0
639	20240913	101900	50872301	1660	1655	1660	1654	4
640	20240913	101800	50865672	1660	1660	1660	1660	3
641	20240913	101700	50860692	1654	1655	1655	1654	7
642	20240913	101600	50849108	1660	1655	1660	1653	185
643	20240913	101500	50543286	1655	1655	1655	1655	2
644	20240913	101400	50539976	1660	1660	1660	1660	0
645	20240913	101300	50539976	1660	1660	1660	1660	0
646	20240913	101200	50539976	1660	1660	1660	1660	3
647	20240913	101100	50534996	1655	1658	1658	1655	5
648	20240913	101000	50526715	1660	1660	1660	1660	3
649	20240913	100900	50521735	1651	1651	1651	1651	4
650	20240913	100800	50515131	1660	1660	1660	1660	0
651	20240913	100700	50515131	1660	1660	1660	1660	0
652	20240913	100600	50515131	1660	1660	1660	1660	1
653	20240913	100500	50513471	1660	1660	1660	1651	1003
654	20240913	100400	48857431	1660	1660	1660	1660	1
655	20240913	100300	48855771	1660	1660	1660	1660	0
656	20240913	100200	48855771	1660	1660	1660	1660	0
657	20240913	100100	48855771	1660	1660	1660	1660	0
658	20240913	100000	48855771	1660	1660	1660	1660	26
659	20240913	095900	48812611	1650	1657	1661	1650	7590
660	20240913	095800	36275743	1657	1660	1660	1657	618
661	20240913	095700	35251231	1660	1660	1660	1660	0
662	20240913	095600	35251231	1660	1661	1661	1660	63
663	20240913	095500	35146590	1661	1661	1661	1661	0
664	20240913	095400	35146590	1661	1662	1662	1660	53
665	20240913	095300	35058577	1663	1663	1663	1663	3
666	20240913	095200	35053588	1661	1662	1663	1661	56
667	20240913	095100	34960530	1663	1663	1663	1663	3
668	20240913	095000	34955541	1660	1661	1661	1660	81
669	20240913	094900	34821080	1661	1663	1663	1661	3
670	20240913	094800	34816094	1663	1663	1663	1663	3
671	20240913	094700	34811105	1663	1660	1663	1660	51
672	20240913	094600	34726436	1660	1660	1660	1660	19
673	20240913	094500	34694896	1659	1659	1659	1659	80
674	20240913	094400	34562176	1663	1663	1663	1663	2
675	20240913	094300	34558850	1658	1658	1658	1658	0
676	20240913	094200	34558850	1658	1658	1658	1658	0
677	20240913	094100	34558850	1658	1663	1663	1658	542
678	20240913	094000	33660149	1663	1663	1663	1658	2037
679	20240913	093900	30282501	1663	1663	1663	1663	24
680	20240913	093800	30242589	1663	1657	1664	1656	2608
681	20240913	093700	25923431	1656	1662	1662	1656	4056
682	20240913	093600	19199696	1661	1669	1669	1661	8
683	20240913	093500	19186368	1670	1670	1670	1670	5
684	20240913	093400	19178018	1670	1670	1670	1670	6
685	20240913	093300	19167998	1670	1670	1670	1670	1
686	20240913	093200	19166328	1660	1665	1665	1660	500
687	20240913	093100	18335793	1670	1670	1670	1670	500
688	20240913	093000	17500793	1670	1670	1670	1670	100
689	20240913	092900	17333793	1670	1666	1670	1666	45
690	20240913	092800	17258811	1670	1669	1670	1669	23
691	20240913	092700	17220418	1669	1670	1670	1667	757
692	20240913	092600	15956536	1676	1676	1676	1676	5
693	20240913	092500	15948156	1677	1676	1677	1676	1003
694	20240913	092400	14266311	1676	1676	1676	1668	202
695	20240913	092300	13929359	1669	1669	1669	1669	104
696	20240913	092200	13755783	1677	1677	1677	1677	0
697	20240913	092100	13755783	1677	1677	1677	1669	2004
698	20240913	092000	10410459	1671	1671	1671	1671	700
699	20240913	091900	9240759	1677	1672	1677	1671	581
700	20240913	091800	8269302	1673	1673	1673	1673	1793
701	20240913	091700	5269613	1678	1674	1678	1672	85
702	20240913	091600	5127404	1679	1679	1679	1679	0
703	20240913	091500	5127404	1679	1679	1679	1679	22
704	20240913	091400	5090466	1680	1680	1680	1680	0
705	20240913	091300	5090466	1680	1680	1680	1680	16
706	20240913	091200	5063586	1680	1680	1680	1680	81
707	20240913	091100	4927506	1680	1678	1680	1678	334
708	20240913	091000	4367020	1678	1674	1678	1672	303
709	20240913	090900	3859829	1674	1674	1674	1674	12
710	20240913	090800	3839741	1672	1674	1674	1672	245
711	20240913	090700	3429613	1673	1673	1673	1673	760
712	20240913	090600	2158133	1673	1674	1674	1673	42
713	20240913	090500	2087865	1674	1674	1674	1674	5
714	20240913	090400	2079495	1674	1674	1674	1674	125
715	20240913	090300	1870245	1674	1674	1674	1674	0
716	20240913	090200	1870245	1674	1674	1674	1674	0
717	20240913	090100	1870245	1674	1676	1676	1674	285
718	20240913	090000	1392756	1676	1676	1676	1676	831