KissMeData/363260/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	211400	136277939	1701	1701	1701	1701	1888
3	20240910	211300	136277939	1701	1701	1701	1701	0
4	20240910	211200	136277939	1701	1701	1701	1701	0
5	20240910	211100	136277939	1701	1701	1701	1701	0
6	20240910	211000	136277939	1701	1701	1701	1701	0
7	20240910	210900	136277939	1701	1701	1701	1701	0
8	20240910	210800	136277939	1701	1701	1701	1701	0
9	20240910	210700	136277939	1701	1701	1701	1701	0
10	20240910	210600	136277939	1701	1701	1701	1701	0
11	20240910	210500	136277939	1701	1701	1701	1701	0
12	20240910	210400	136277939	1701	1701	1701	1701	0
13	20240910	210300	136277939	1701	1701	1701	1701	0
14	20240910	210200	136277939	1701	1701	1701	1701	0
15	20240910	210100	136277939	1701	1701	1701	1701	0
16	20240910	210000	136277939	1701	1701	1701	1701	0
17	20240910	205900	136277939	1701	1701	1701	1701	0
18	20240910	205800	136277939	1701	1701	1701	1701	0
19	20240910	205700	136277939	1701	1701	1701	1701	0
20	20240910	205600	136277939	1701	1701	1701	1701	0
21	20240910	205500	136277939	1701	1701	1701	1701	0
22	20240910	205400	136277939	1701	1701	1701	1701	0
23	20240910	205300	136277939	1701	1701	1701	1701	0
24	20240910	205200	136277939	1701	1701	1701	1701	0
25	20240910	205100	136277939	1701	1701	1701	1701	0
26	20240910	205000	136277939	1701	1701	1701	1701	0
27	20240910	204900	136277939	1701	1701	1701	1701	0
28	20240910	204800	136277939	1701	1701	1701	1701	0
29	20240910	204700	136277939	1701	1701	1701	1701	0
30	20240910	204600	136277939	1701	1701	1701	1701	0
31	20240910	204500	136277939	1701	1701	1701	1701	0
32	20240910	204400	136277939	1701	1701	1701	1701	1888
33	20240910	204300	136277939	1701	1701	1701	1701	0
34	20240910	204200	136277939	1701	1701	1701	1701	0
35	20240910	204100	136277939	1701	1701	1701	1701	0
36	20240910	204000	136277939	1701	1701	1701	1701	0
37	20240910	203900	136277939	1701	1701	1701	1701	0
38	20240910	203800	136277939	1701	1701	1701	1701	0
39	20240910	203700	136277939	1701	1701	1701	1701	0
40	20240910	203600	136277939	1701	1701	1701	1701	0
41	20240910	203500	136277939	1701	1701	1701	1701	0
42	20240910	203400	136277939	1701	1701	1701	1701	0
43	20240910	203300	136277939	1701	1701	1701	1701	0
44	20240910	203200	136277939	1701	1701	1701	1701	0
45	20240910	203100	136277939	1701	1701	1701	1701	0
46	20240910	203000	136277939	1701	1701	1701	1701	0
47	20240910	202900	136277939	1701	1701	1701	1701	0
48	20240910	202800	136277939	1701	1701	1701	1701	0
49	20240910	202700	136277939	1701	1701	1701	1701	0
50	20240910	202600	136277939	1701	1701	1701	1701	0
51	20240910	202500	136277939	1701	1701	1701	1701	0
52	20240910	202400	136277939	1701	1701	1701	1701	0
53	20240910	202300	136277939	1701	1701	1701	1701	0
54	20240910	202200	136277939	1701	1701	1701	1701	0
55	20240910	202100	136277939	1701	1701	1701	1701	0
56	20240910	202000	136277939	1701	1701	1701	1701	0
57	20240910	201900	136277939	1701	1701	1701	1701	0
58	20240910	201800	136277939	1701	1701	1701	1701	0
59	20240910	201700	136277939	1701	1701	1701	1701	0
60	20240910	201600	136277939	1701	1701	1701	1701	0
61	20240910	201500	136277939	1701	1701	1701	1701	0
62	20240910	201400	136277939	1701	1701	1701	1701	1888
63	20240910	201300	136277939	1701	1701	1701	1701	0
64	20240910	201200	136277939	1701	1701	1701	1701	0
65	20240910	201100	136277939	1701	1701	1701	1701	0
66	20240910	201000	136277939	1701	1701	1701	1701	0
67	20240910	200900	136277939	1701	1701	1701	1701	0
68	20240910	200800	136277939	1701	1701	1701	1701	0
69	20240910	200700	136277939	1701	1701	1701	1701	0
70	20240910	200600	136277939	1701	1701	1701	1701	0
71	20240910	200500	136277939	1701	1701	1701	1701	0
72	20240910	200400	136277939	1701	1701	1701	1701	0
73	20240910	200300	136277939	1701	1701	1701	1701	0
74	20240910	200200	136277939	1701	1701	1701	1701	0
75	20240910	200100	136277939	1701	1701	1701	1701	0
76	20240910	200000	136277939	1701	1701	1701	1701	0
77	20240910	195900	136277939	1701	1701	1701	1701	0
78	20240910	195800	136277939	1701	1701	1701	1701	0
79	20240910	195700	136277939	1701	1701	1701	1701	0
80	20240910	195600	136277939	1701	1701	1701	1701	0
81	20240910	195500	136277939	1701	1701	1701	1701	0
82	20240910	195400	136277939	1701	1701	1701	1701	0
83	20240910	195300	136277939	1701	1701	1701	1701	0
84	20240910	195200	136277939	1701	1701	1701	1701	0
85	20240910	195100	136277939	1701	1701	1701	1701	0
86	20240910	195000	136277939	1701	1701	1701	1701	0
87	20240910	194900	136277939	1701	1701	1701	1701	0
88	20240910	194800	136277939	1701	1701	1701	1701	0
89	20240910	194700	136277939	1701	1701	1701	1701	0
90	20240910	194600	136277939	1701	1701	1701	1701	0
91	20240910	194500	136277939	1701	1701	1701	1701	0
92	20240910	194400	136277939	1701	1701	1701	1701	1888
93	20240910	194300	136277939	1701	1701	1701	1701	0
94	20240910	194200	136277939	1701	1701	1701	1701	0
95	20240910	194100	136277939	1701	1701	1701	1701	0
96	20240910	194000	136277939	1701	1701	1701	1701	0
97	20240910	193900	136277939	1701	1701	1701	1701	0
98	20240910	193800	136277939	1701	1701	1701	1701	0
99	20240910	193700	136277939	1701	1701	1701	1701	0
100	20240910	193600	136277939	1701	1701	1701	1701	0
101	20240910	193500	136277939	1701	1701	1701	1701	0
102	20240910	193400	136277939	1701	1701	1701	1701	0
103	20240910	193300	136277939	1701	1701	1701	1701	0
104	20240910	193200	136277939	1701	1701	1701	1701	0
105	20240910	193100	136277939	1701	1701	1701	1701	0
106	20240910	193000	136277939	1701	1701	1701	1701	0
107	20240910	192900	136277939	1701	1701	1701	1701	0
108	20240910	192800	136277939	1701	1701	1701	1701	0
109	20240910	192700	136277939	1701	1701	1701	1701	0
110	20240910	192600	136277939	1701	1701	1701	1701	0
111	20240910	192500	136277939	1701	1701	1701	1701	0
112	20240910	192400	136277939	1701	1701	1701	1701	0
113	20240910	192300	136277939	1701	1701	1701	1701	0
114	20240910	192200	136277939	1701	1701	1701	1701	0
115	20240910	192100	136277939	1701	1701	1701	1701	0
116	20240910	192000	136277939	1701	1701	1701	1701	0
117	20240910	191900	136277939	1701	1701	1701	1701	0
118	20240910	191800	136277939	1701	1701	1701	1701	0
119	20240910	191700	136277939	1701	1701	1701	1701	0
120	20240910	191600	136277939	1701	1701	1701	1701	0
121	20240910	191500	136277939	1701	1701	1701	1701	0
122	20240910	191400	136277939	1701	1701	1701	1701	1888
123	20240910	191300	136277939	1701	1701	1701	1701	0
124	20240910	191200	136277939	1701	1701	1701	1701	0
125	20240910	191100	136277939	1701	1701	1701	1701	0
126	20240910	191000	136277939	1701	1701	1701	1701	0
127	20240910	190900	136277939	1701	1701	1701	1701	0
128	20240910	190800	136277939	1701	1701	1701	1701	0
129	20240910	190700	136277939	1701	1701	1701	1701	0
130	20240910	190600	136277939	1701	1701	1701	1701	0
131	20240910	190500	136277939	1701	1701	1701	1701	0
132	20240910	190400	136277939	1701	1701	1701	1701	0
133	20240910	190300	136277939	1701	1701	1701	1701	0
134	20240910	190200	136277939	1701	1701	1701	1701	0
135	20240910	190100	136277939	1701	1701	1701	1701	0
136	20240910	190000	136277939	1701	1701	1701	1701	0
137	20240910	185900	136277939	1701	1701	1701	1701	0
138	20240910	185800	136277939	1701	1701	1701	1701	0
139	20240910	185700	136277939	1701	1701	1701	1701	0
140	20240910	185600	136277939	1701	1701	1701	1701	0
141	20240910	185500	136277939	1701	1701	1701	1701	0
142	20240910	185400	136277939	1701	1701	1701	1701	0
143	20240910	185300	136277939	1701	1701	1701	1701	0
144	20240910	185200	136277939	1701	1701	1701	1701	0
145	20240910	185100	136277939	1701	1701	1701	1701	0
146	20240910	185000	136277939	1701	1701	1701	1701	0
147	20240910	184900	136277939	1701	1701	1701	1701	0
148	20240910	184800	136277939	1701	1701	1701	1701	0
149	20240910	184700	136277939	1701	1701	1701	1701	0
150	20240910	184600	136277939	1701	1701	1701	1701	0
151	20240910	184500	136277939	1701	1701	1701	1701	0
152	20240910	184400	136277939	1701	1701	1701	1701	1888
153	20240910	184300	136277939	1701	1701	1701	1701	0
154	20240910	184200	136277939	1701	1701	1701	1701	0
155	20240910	184100	136277939	1701	1701	1701	1701	0
156	20240910	184000	136277939	1701	1701	1701	1701	0
157	20240910	183900	136277939	1701	1701	1701	1701	0
158	20240910	183800	136277939	1701	1701	1701	1701	0
159	20240910	183700	136277939	1701	1701	1701	1701	0
160	20240910	183600	136277939	1701	1701	1701	1701	0
161	20240910	183500	136277939	1701	1701	1701	1701	0
162	20240910	183400	136277939	1701	1701	1701	1701	0
163	20240910	183300	136277939	1701	1701	1701	1701	0
164	20240910	183200	136277939	1701	1701	1701	1701	0
165	20240910	183100	136277939	1701	1701	1701	1701	0
166	20240910	183000	136277939	1701	1701	1701	1701	0
167	20240910	182900	136277939	1701	1701	1701	1701	0
168	20240910	182800	136277939	1701	1701	1701	1701	0
169	20240910	182700	136277939	1701	1701	1701	1701	0
170	20240910	182600	136277939	1701	1701	1701	1701	0
171	20240910	182500	136277939	1701	1701	1701	1701	0
172	20240910	182400	136277939	1701	1701	1701	1701	0
173	20240910	182300	136277939	1701	1701	1701	1701	0
174	20240910	182200	136277939	1701	1701	1701	1701	0
175	20240910	182100	136277939	1701	1701	1701	1701	0
176	20240910	182000	136277939	1701	1701	1701	1701	0
177	20240910	181900	136277939	1701	1701	1701	1701	0
178	20240910	181800	136277939	1701	1701	1701	1701	0
179	20240910	181700	136277939	1701	1701	1701	1701	0
180	20240910	181600	136277939	1701	1701	1701	1701	0
181	20240910	181500	136277939	1701	1701	1701	1701	0
182	20240910	181400	136277939	1701	1701	1701	1701	1888
183	20240910	181300	136277939	1701	1701	1701	1701	0
184	20240910	181200	136277939	1701	1701	1701	1701	0
185	20240910	181100	136277939	1701	1701	1701	1701	0
186	20240910	181000	136277939	1701	1701	1701	1701	0
187	20240910	180900	136277939	1701	1701	1701	1701	0
188	20240910	180800	136277939	1701	1701	1701	1701	0
189	20240910	180700	136277939	1701	1701	1701	1701	0
190	20240910	180600	136277939	1701	1701	1701	1701	0
191	20240910	180500	136277939	1701	1701	1701	1701	0
192	20240910	180400	136277939	1701	1701	1701	1701	0
193	20240910	180300	136277939	1701	1701	1701	1701	0
194	20240910	180200	136277939	1701	1701	1701	1701	0
195	20240910	180100	136277939	1701	1701	1701	1701	0
196	20240910	180000	136277939	1701	1701	1701	1701	0
197	20240910	175900	136277939	1701	1701	1701	1701	0
198	20240910	175800	136277939	1701	1701	1701	1701	0
199	20240910	175700	136277939	1701	1701	1701	1701	0
200	20240910	175600	136277939	1701	1701	1701	1701	0
201	20240910	175500	136277939	1701	1701	1701	1701	0
202	20240910	175400	136277939	1701	1701	1701	1701	0
203	20240910	175300	136277939	1701	1701	1701	1701	0
204	20240910	175200	136277939	1701	1701	1701	1701	0
205	20240910	175100	136277939	1701	1701	1701	1701	0
206	20240910	175000	136277939	1701	1701	1701	1701	0
207	20240910	174900	136277939	1701	1701	1701	1701	0
208	20240910	174800	136277939	1701	1701	1701	1701	0
209	20240910	174700	136277939	1701	1701	1701	1701	0
210	20240910	174600	136277939	1701	1701	1701	1701	0
211	20240910	174500	136277939	1701	1701	1701	1701	0
212	20240910	174400	136277939	1701	1701	1701	1701	1888
213	20240910	174300	136277939	1701	1701	1701	1701	0
214	20240910	174200	136277939	1701	1701	1701	1701	0
215	20240910	174100	136277939	1701	1701	1701	1701	0
216	20240910	174000	136277939	1701	1701	1701	1701	0
217	20240910	173900	136277939	1701	1701	1701	1701	0
218	20240910	173800	136277939	1701	1701	1701	1701	0
219	20240910	173700	136277939	1701	1701	1701	1701	0
220	20240910	173600	136277939	1701	1701	1701	1701	0
221	20240910	173500	136277939	1701	1701	1701	1701	0
222	20240910	173400	136277939	1701	1701	1701	1701	0
223	20240910	173300	136277939	1701	1701	1701	1701	0
224	20240910	173200	136277939	1701	1701	1701	1701	0
225	20240910	173100	136277939	1701	1701	1701	1701	0
226	20240910	173000	136277939	1701	1701	1701	1701	0
227	20240910	172900	136277939	1701	1701	1701	1701	0
228	20240910	172800	136277939	1701	1701	1701	1701	0
229	20240910	172700	136277939	1701	1701	1701	1701	0
230	20240910	172600	136277939	1701	1701	1701	1701	0
231	20240910	172500	136277939	1701	1701	1701	1701	0
232	20240910	172400	136277939	1701	1701	1701	1701	0
233	20240910	172300	136277939	1701	1701	1701	1701	0
234	20240910	172200	136277939	1701	1701	1701	1701	0
235	20240910	172100	136277939	1701	1701	1701	1701	0
236	20240910	172000	136277939	1701	1701	1701	1701	0
237	20240910	171900	136277939	1701	1701	1701	1701	0
238	20240910	171800	136277939	1701	1701	1701	1701	0
239	20240910	171700	136277939	1701	1701	1701	1701	0
240	20240910	171600	136277939	1701	1701	1701	1701	0
241	20240910	171500	136277939	1701	1701	1701	1701	0
242	20240910	171400	136277939	1701	1701	1701	1701	1888
243	20240910	171300	136277939	1701	1701	1701	1701	0
244	20240910	171200	136277939	1701	1701	1701	1701	0
245	20240910	171100	136277939	1701	1701	1701	1701	0
246	20240910	171000	136277939	1701	1701	1701	1701	0
247	20240910	170900	136277939	1701	1701	1701	1701	0
248	20240910	170800	136277939	1701	1701	1701	1701	0
249	20240910	170700	136277939	1701	1701	1701	1701	0
250	20240910	170600	136277939	1701	1701	1701	1701	0
251	20240910	170500	136277939	1701	1701	1701	1701	0
252	20240910	170400	136277939	1701	1701	1701	1701	0
253	20240910	170300	136277939	1701	1701	1701	1701	0
254	20240910	170200	136277939	1701	1701	1701	1701	0
255	20240910	170100	136277939	1701	1701	1701	1701	0
256	20240910	170000	136277939	1701	1701	1701	1701	0
257	20240910	165900	136277939	1701	1701	1701	1701	0
258	20240910	165800	136277939	1701	1701	1701	1701	0
259	20240910	165700	136277939	1701	1701	1701	1701	0
260	20240910	165600	136277939	1701	1701	1701	1701	0
261	20240910	165500	136277939	1701	1701	1701	1701	0
262	20240910	165400	136277939	1701	1701	1701	1701	0
263	20240910	165300	136277939	1701	1701	1701	1701	0
264	20240910	165200	136277939	1701	1701	1701	1701	0
265	20240910	165100	136277939	1701	1701	1701	1701	0
266	20240910	165000	136277939	1701	1701	1701	1701	0
267	20240910	164900	136277939	1701	1701	1701	1701	0
268	20240910	164800	136277939	1701	1701	1701	1701	0
269	20240910	164700	136277939	1701	1701	1701	1701	0
270	20240910	164600	136277939	1701	1701	1701	1701	0
271	20240910	164500	136277939	1701	1701	1701	1701	0
272	20240910	164400	136277939	1701	1701	1701	1701	1888
273	20240910	164300	136277939	1701	1701	1701	1701	0
274	20240910	164200	136277939	1701	1701	1701	1701	0
275	20240910	164100	136277939	1701	1701	1701	1701	0
276	20240910	164000	136277939	1701	1701	1701	1701	0
277	20240910	163900	136277939	1701	1701	1701	1701	0
278	20240910	163800	136277939	1701	1701	1701	1701	0
279	20240910	163700	136277939	1701	1701	1701	1701	0
280	20240910	163600	136277939	1701	1701	1701	1701	0
281	20240910	163500	136277939	1701	1701	1701	1701	0
282	20240910	163400	136277939	1701	1701	1701	1701	0
283	20240910	163300	136277939	1701	1701	1701	1701	0
284	20240910	163200	136277939	1701	1701	1701	1701	0
285	20240910	163100	136277939	1701	1701	1701	1701	0
286	20240910	163000	136277939	1701	1701	1701	1701	0
287	20240910	162900	136277939	1701	1701	1701	1701	0
288	20240910	162800	136277939	1701	1701	1701	1701	0
289	20240910	162700	136277939	1701	1701	1701	1701	0
290	20240910	162600	136277939	1701	1701	1701	1701	0
291	20240910	162500	136277939	1701	1701	1701	1701	0
292	20240910	162400	136277939	1701	1701	1701	1701	0
293	20240910	162300	136277939	1701	1701	1701	1701	0
294	20240910	162200	136277939	1701	1701	1701	1701	0
295	20240910	162100	136277939	1701	1701	1701	1701	0
296	20240910	162000	136277939	1701	1701	1701	1701	0
297	20240910	161900	136277939	1701	1701	1701	1701	0
298	20240910	161800	136277939	1701	1701	1701	1701	0
299	20240910	161700	136277939	1701	1701	1701	1701	0
300	20240910	161600	136277939	1701	1701	1701	1701	0
301	20240910	161500	136277939	1701	1701	1701	1701	0
302	20240910	161400	136277939	1701	1701	1701	1701	1888
303	20240910	161300	136277939	1701	1701	1701	1701	0
304	20240910	161200	136277939	1701	1701	1701	1701	0
305	20240910	161100	136277939	1701	1701	1701	1701	0
306	20240910	161000	136277939	1701	1701	1701	1701	0
307	20240910	160900	136277939	1701	1701	1701	1701	0
308	20240910	160800	136277939	1701	1701	1701	1701	0
309	20240910	160700	136277939	1701	1701	1701	1701	0
310	20240910	160600	136277939	1701	1701	1701	1701	0
311	20240910	160500	136277939	1701	1701	1701	1701	0
312	20240910	160400	136277939	1701	1701	1701	1701	0
313	20240910	160300	136277939	1701	1701	1701	1701	0
314	20240910	160200	136277939	1701	1701	1701	1701	0
315	20240910	160100	136277939	1701	1701	1701	1701	0
316	20240910	160000	136277939	1701	1701	1701	1701	0
317	20240910	155900	136277939	1701	1701	1701	1701	0
318	20240910	155800	136277939	1701	1701	1701	1701	0
319	20240910	155700	136277939	1701	1701	1701	1701	0
320	20240910	155600	136277939	1701	1701	1701	1701	0
321	20240910	155500	136277939	1701	1701	1701	1701	0
322	20240910	155400	136277939	1701	1701	1701	1701	0
323	20240910	155300	136277939	1701	1701	1701	1701	0
324	20240910	155200	136277939	1701	1701	1701	1701	0
325	20240910	155100	136277939	1701	1701	1701	1701	0
326	20240910	155000	136277939	1701	1701	1701	1701	0
327	20240910	154900	136277939	1701	1701	1701	1701	0
328	20240910	154800	136277939	1701	1701	1701	1701	0
329	20240910	154700	136277939	1701	1701	1701	1701	0
330	20240910	154600	136277939	1701	1701	1701	1701	0
331	20240910	154500	136277939	1701	1701	1701	1701	0
332	20240910	154400	136277939	1701	1701	1701	1701	1888
333	20240910	154300	136277939	1701	1701	1701	1701	0
334	20240910	154200	136277939	1701	1701	1701	1701	0
335	20240910	154100	136277939	1701	1701	1701	1701	0
336	20240910	154000	136277939	1701	1701	1701	1701	0
337	20240910	153900	136277939	1701	1701	1701	1701	0
338	20240910	153800	136277939	1701	1701	1701	1701	0
339	20240910	153700	136277939	1701	1701	1701	1701	0
340	20240910	153600	136277939	1701	1701	1701	1701	0
341	20240910	153500	136277939	1701	1701	1701	1701	0
342	20240910	153400	136277939	1701	1701	1701	1701	0
343	20240910	153300	136277939	1701	1701	1701	1701	0
344	20240910	153200	136277939	1701	1701	1701	1701	0
345	20240910	153100	136277939	1701	1701	1701	1701	0
346	20240910	153000	136277939	1701	1701	1701	1701	1888
347	20240910	152900	133066451	1718	1718	1718	1718	0
348	20240910	152800	133066451	1718	1718	1718	1718	0
349	20240910	152700	133066451	1718	1718	1718	1718	0
350	20240910	152600	133066451	1718	1718	1718	1718	0
351	20240910	152500	133066451	1718	1718	1718	1718	0
352	20240910	152400	133066451	1718	1718	1718	1718	0
353	20240910	152300	133066451	1718	1718	1718	1718	0
354	20240910	152200	133066451	1718	1718	1718	1718	0
355	20240910	152100	133066451	1718	1718	1718	1718	0
356	20240910	152000	133066451	1718	1718	1718	1718	0
357	20240910	151900	133066451	1718	1718	1718	1718	0
358	20240910	151800	133066451	1718	1718	1718	1718	100
359	20240910	151700	132894651	1721	1721	1721	1721	0
360	20240910	151600	132894651	1721	1721	1721	1721	0
361	20240910	151500	132894651	1721	1721	1721	1721	0
362	20240910	151400	132894651	1721	1721	1721	1721	0
363	20240910	151300	132894651	1721	1721	1721	1721	2
364	20240910	151200	132891209	1721	1721	1721	1721	0
365	20240910	151100	132891209	1721	1720	1721	1720	5
366	20240910	151000	132882606	1709	1709	1709	1709	349
367	20240910	150900	132286165	1713	1713	1713	1713	0
368	20240910	150800	132286165	1713	1713	1713	1713	466
369	20240910	150700	131487907	1710	1710	1710	1710	0
370	20240910	150600	131487907	1710	1710	1710	1710	0
371	20240910	150500	131487907	1710	1710	1710	1710	830
372	20240910	150400	130068607	1709	1711	1711	1700	19
373	20240910	150300	130036287	1700	1700	1700	1700	0
374	20240910	150200	130036287	1700	1702	1702	1700	1088
375	20240910	150100	128186683	1700	1700	1700	1700	0
376	20240910	150000	128186683	1700	1700	1700	1700	0
377	20240910	145900	128186683	1700	1700	1700	1700	0
378	20240910	145800	128186683	1700	1701	1701	1700	1000
379	20240910	145700	126486653	1701	1706	1706	1701	2000
380	20240910	145600	123082153	1710	1710	1710	1710	0
381	20240910	145500	123082153	1710	1710	1710	1710	0
382	20240910	145400	123082153	1710	1710	1710	1710	600
383	20240910	145300	122056153	1710	1710	1710	1710	1086
384	20240910	145200	120199093	1722	1722	1722	1722	0
385	20240910	145100	120199093	1722	1722	1722	1722	0
386	20240910	145000	120199093	1722	1711	1722	1711	29200
387	20240910	144900	70224693	1716	1716	1716	1716	0
388	20240910	144800	70224693	1716	1716	1716	1716	0
389	20240910	144700	70224693	1716	1716	1716	1716	0
390	20240910	144600	70224693	1716	1716	1716	1716	0
391	20240910	144500	70224693	1716	1716	1716	1716	0
392	20240910	144400	70224693	1716	1716	1716	1716	100
393	20240910	144300	70053093	1700	1700	1700	1700	0
394	20240910	144200	70053093	1700	1700	1700	1700	0
395	20240910	144100	70053093	1700	1701	1701	1700	500
396	20240910	144000	69202887	1713	1704	1713	1701	1392
397	20240910	143900	66829080	1721	1721	1721	1721	0
398	20240910	143800	66829080	1721	1721	1721	1721	0
399	20240910	143700	66829080	1721	1721	1721	1721	0
400	20240910	143600	66829080	1721	1721	1721	1721	0
401	20240910	143500	66829080	1721	1721	1721	1721	0
402	20240910	143400	66829080	1721	1721	1721	1721	0
403	20240910	143300	66829080	1721	1721	1721	1721	0
404	20240910	143200	66829080	1721	1721	1721	1721	0
405	20240910	143100	66829080	1721	1721	1721	1721	0
406	20240910	143000	66829080	1721	1721	1721	1721	0
407	20240910	142900	66829080	1721	1721	1721	1721	0
408	20240910	142800	66829080	1721	1721	1721	1721	0
409	20240910	142700	66829080	1721	1721	1721	1721	0
410	20240910	142600	66829080	1721	1721	1721	1721	0
411	20240910	142500	66829080	1721	1721	1721	1721	0
412	20240910	142400	66829080	1721	1721	1721	1721	1
413	20240910	142300	66827359	1701	1719	1719	1701	226
414	20240910	142200	66442813	1722	1722	1722	1722	0
415	20240910	142100	66442813	1722	1722	1722	1722	1
416	20240910	142000	66441091	1720	1720	1720	1720	4
417	20240910	141900	66434211	1720	1720	1720	1720	200
418	20240910	141800	66090211	1720	1720	1720	1720	100
419	20240910	141700	65918211	1720	1720	1720	1720	2
420	20240910	141600	65914771	1724	1724	1724	1724	0
421	20240910	141500	65914771	1724	1724	1724	1724	0
422	20240910	141400	65914771	1724	1724	1724	1724	0
423	20240910	141300	65914771	1724	1724	1724	1724	0
424	20240910	141200	65914771	1724	1724	1724	1724	0
425	20240910	141100	65914771	1724	1724	1724	1724	0
426	20240910	141000	65914771	1724	1724	1724	1724	0
427	20240910	140900	65914771	1724	1724	1724	1724	0
428	20240910	140800	65914771	1724	1724	1724	1724	0
429	20240910	140700	65914771	1724	1724	1724	1724	0
430	20240910	140600	65914771	1724	1724	1724	1724	0
431	20240910	140500	65914771	1724	1724	1724	1724	0
432	20240910	140400	65914771	1724	1724	1724	1724	0
433	20240910	140300	65914771	1724	1724	1724	1724	0
434	20240910	140200	65914771	1724	1724	1724	1724	1
435	20240910	140100	65913047	1722	1722	1722	1722	2
436	20240910	140000	65909603	1718	1718	1718	1718	325
437	20240910	135900	65351253	1700	1700	1700	1700	0
438	20240910	135800	65351253	1700	1700	1700	1700	0
439	20240910	135700	65351253	1700	1700	1700	1700	0
440	20240910	135600	65351253	1700	1700	1700	1700	0
441	20240910	135500	65351253	1700	1700	1700	1700	10
442	20240910	135400	65334253	1700	1702	1702	1700	31
443	20240910	135300	65281493	1718	1718	1718	1718	0
444	20240910	135200	65281493	1718	1718	1718	1718	0
445	20240910	135100	65281493	1718	1718	1718	1718	0
446	20240910	135000	65281493	1718	1718	1718	1718	0
447	20240910	134900	65281493	1718	1718	1718	1718	0
448	20240910	134800	65281493	1718	1718	1718	1718	0
449	20240910	134700	65281493	1718	1718	1718	1718	0
450	20240910	134600	65281493	1718	1718	1718	1718	1
451	20240910	134500	65279775	1718	1714	1718	1714	101
452	20240910	134400	65106657	1714	1714	1714	1714	1
453	20240910	134300	65104943	1703	1703	1703	1703	0
454	20240910	134200	65104943	1703	1703	1703	1703	0
455	20240910	134100	65104943	1703	1703	1703	1703	0
456	20240910	134000	65104943	1703	1703	1703	1703	25
457	20240910	133900	65062368	1716	1716	1716	1716	0
458	20240910	133800	65062368	1716	1716	1716	1716	0
459	20240910	133700	65062368	1716	1716	1716	1716	0
460	20240910	133600	65062368	1716	1716	1716	1716	0
461	20240910	133500	65062368	1716	1716	1716	1716	100
462	20240910	133400	64890768	1716	1716	1716	1716	0
463	20240910	133300	64890768	1716	1716	1716	1716	0
464	20240910	133200	64890768	1716	1716	1716	1716	0
465	20240910	133100	64890768	1716	1716	1716	1716	1
466	20240910	133000	64889052	1714	1714	1714	1714	0
467	20240910	132900	64889052	1714	1714	1714	1714	0
468	20240910	132800	64889052	1714	1714	1714	1714	0
469	20240910	132700	64889052	1714	1714	1714	1714	178
470	20240910	132600	64583960	1714	1714	1714	1714	0
471	20240910	132500	64583960	1714	1714	1714	1714	0
472	20240910	132400	64583960	1714	1714	1714	1714	0
473	20240910	132300	64583960	1714	1714	1714	1714	0
474	20240910	132200	64583960	1714	1714	1714	1714	0
475	20240910	132100	64583960	1714	1714	1714	1714	0
476	20240910	132000	64583960	1714	1714	1714	1714	0
477	20240910	131900	64583960	1714	1714	1714	1714	0
478	20240910	131800	64583960	1714	1713	1714	1713	623
479	20240910	131700	63516269	1710	1710	1710	1710	0
480	20240910	131600	63516269	1710	1710	1710	1710	0
481	20240910	131500	63516269	1710	1710	1710	1710	0
482	20240910	131400	63516269	1710	1710	1710	1710	1000
483	20240910	131300	61806269	1701	1702	1702	1701	1479
484	20240910	131200	59290406	1702	1702	1702	1702	0
485	20240910	131100	59290406	1702	1702	1702	1702	0
486	20240910	131000	59290406	1702	1702	1702	1702	0
487	20240910	130900	59290406	1702	1703	1703	1702	2084
488	20240910	130800	55741754	1703	1705	1705	1703	11
489	20240910	130700	55723001	1710	1710	1710	1710	0
490	20240910	130600	55723001	1710	1710	1710	1710	0
491	20240910	130500	55723001	1710	1710	1710	1710	0
492	20240910	130400	55723001	1710	1710	1710	1710	0
493	20240910	130300	55723001	1710	1710	1710	1710	0
494	20240910	130200	55723001	1710	1710	1710	1710	0
495	20240910	130100	55723001	1710	1710	1710	1710	0
496	20240910	130000	55723001	1710	1710	1710	1710	0
497	20240910	125900	55723001	1710	1709	1713	1701	5528
498	20240910	125800	46293657	1724	1724	1724	1724	0
499	20240910	125700	46293657	1724	1724	1724	1724	0
500	20240910	125600	46293657	1724	1724	1724	1724	0
501	20240910	125500	46293657	1724	1724	1724	1724	0
502	20240910	125400	46293657	1724	1724	1724	1724	0
503	20240910	125300	46293657	1724	1724	1724	1724	0
504	20240910	125200	46293657	1724	1724	1724	1724	5
505	20240910	125100	46285037	1724	1724	1724	1724	0
506	20240910	125000	46285037	1724	1724	1724	1724	42
507	20240910	124900	46212629	1724	1724	1724	1724	0
508	20240910	124800	46212629	1724	1724	1724	1724	0
509	20240910	124700	46212629	1724	1724	1724	1724	0
510	20240910	124600	46212629	1724	1724	1724	1724	142
511	20240910	124500	45967821	1722	1722	1722	1722	0
512	20240910	124400	45967821	1722	1722	1722	1722	0
513	20240910	124300	45967821	1722	1722	1722	1722	0
514	20240910	124200	45967821	1722	1722	1722	1722	0
515	20240910	124100	45967821	1722	1722	1722	1722	0
516	20240910	124000	45967821	1722	1722	1722	1722	0
517	20240910	123900	45967821	1722	1722	1722	1722	0
518	20240910	123800	45967821	1722	1722	1722	1722	0
519	20240910	123700	45967821	1722	1722	1722	1722	0
520	20240910	123600	45967821	1722	1722	1722	1722	0
521	20240910	123500	45967821	1722	1722	1722	1722	0
522	20240910	123400	45967821	1722	1722	1722	1722	0
523	20240910	123300	45967821	1722	1710	1722	1710	1834
524	20240910	123200	42831669	1722	1722	1722	1722	0
525	20240910	123100	42831669	1722	1722	1722	1722	0
526	20240910	123000	42831669	1722	1722	1722	1722	185
527	20240910	122900	42513099	1721	1711	1721	1711	372
528	20240910	122800	41876277	1712	1712	1712	1712	0
529	20240910	122700	41876277	1712	1712	1712	1712	0
530	20240910	122600	41876277	1712	1712	1712	1712	0
531	20240910	122500	41876277	1712	1712	1712	1712	0
532	20240910	122400	41876277	1712	1712	1712	1712	21
533	20240910	122300	41840325	1724	1724	1724	1724	0
534	20240910	122200	41840325	1724	1724	1724	1724	0
535	20240910	122100	41840325	1724	1724	1724	1724	0
536	20240910	122000	41840325	1724	1724	1724	1724	0
537	20240910	121900	41840325	1724	1724	1724	1724	30
538	20240910	121800	41788605	1724	1724	1724	1724	20
539	20240910	121700	41754125	1724	1724	1724	1724	0
540	20240910	121600	41754125	1724	1724	1724	1724	0
541	20240910	121500	41754125	1724	1724	1724	1724	0
542	20240910	121400	41754125	1724	1724	1724	1724	0
543	20240910	121300	41754125	1724	1724	1724	1724	0
544	20240910	121200	41754125	1724	1724	1724	1724	0
545	20240910	121100	41754125	1724	1724	1724	1724	0
546	20240910	121000	41754125	1724	1724	1724	1724	0
547	20240910	120900	41754125	1724	1724	1724	1724	0
548	20240910	120800	41754125	1724	1724	1724	1724	0
549	20240910	120700	41754125	1724	1724	1724	1724	0
550	20240910	120600	41754125	1724	1724	1724	1724	0
551	20240910	120500	41754125	1724	1724	1724	1724	0
552	20240910	120400	41754125	1724	1724	1724	1724	0
553	20240910	120300	41754125	1724	1724	1724	1724	0
554	20240910	120200	41754125	1724	1724	1724	1724	0
555	20240910	120100	41754125	1724	1724	1724	1724	0
556	20240910	120000	41754125	1724	1724	1724	1724	0
557	20240910	115900	41754125	1724	1724	1724	1724	0
558	20240910	115800	41754125	1724	1724	1724	1724	0
559	20240910	115700	41754125	1724	1724	1724	1724	0
560	20240910	115600	41754125	1724	1724	1724	1724	0
561	20240910	115500	41754125	1724	1724	1724	1724	0
562	20240910	115400	41754125	1724	1724	1724	1724	0
563	20240910	115300	41754125	1724	1724	1724	1724	0
564	20240910	115200	41754125	1724	1724	1724	1724	0
565	20240910	115100	41754125	1724	1724	1724	1724	0
566	20240910	115000	41754125	1724	1724	1724	1724	0
567	20240910	114900	41754125	1724	1724	1724	1724	0
568	20240910	114800	41754125	1724	1724	1724	1724	0
569	20240910	114700	41754125	1724	1724	1724	1724	0
570	20240910	114600	41754125	1724	1724	1724	1724	0
571	20240910	114500	41754125	1724	1724	1724	1724	3
572	20240910	114400	41748953	1724	1719	1724	1719	167
573	20240910	114300	41461295	1719	1719	1719	1719	0
574	20240910	114200	41461295	1719	1719	1719	1719	0
575	20240910	114100	41461295	1719	1719	1719	1719	0
576	20240910	114000	41461295	1719	1719	1719	1719	0
577	20240910	113900	41461295	1719	1719	1719	1719	0
578	20240910	113800	41461295	1719	1719	1719	1719	0
579	20240910	113700	41461295	1719	1719	1719	1719	0
580	20240910	113600	41461295	1719	1719	1719	1719	1
581	20240910	113500	41459576	1719	1719	1719	1719	0
582	20240910	113400	41459576	1719	1719	1719	1719	0
583	20240910	113300	41459576	1719	1719	1719	1719	0
584	20240910	113200	41459576	1719	1719	1719	1719	0
585	20240910	113100	41459576	1719	1719	1719	1719	0
586	20240910	113000	41459576	1719	1719	1719	1719	0
587	20240910	112900	41459576	1719	1719	1719	1719	0
588	20240910	112800	41459576	1719	1719	1719	1719	0
589	20240910	112700	41459576	1719	1719	1719	1719	0
590	20240910	112600	41459576	1719	1719	1719	1719	0
591	20240910	112500	41459576	1719	1719	1719	1719	0
592	20240910	112400	41459576	1719	1719	1719	1719	0
593	20240910	112300	41459576	1719	1719	1719	1719	0
594	20240910	112200	41459576	1719	1719	1719	1719	2
595	20240910	112100	41456138	1719	1719	1719	1719	0
596	20240910	112000	41456138	1719	1719	1719	1719	0
597	20240910	111900	41456138	1719	1718	1719	1718	64
598	20240910	111800	41346167	1710	1710	1710	1710	0
599	20240910	111700	41346167	1710	1710	1710	1710	0
600	20240910	111600	41346167	1710	1710	1710	1710	90
601	20240910	111500	41192267	1718	1718	1718	1718	11
602	20240910	111400	41173369	1718	1718	1718	1718	0
603	20240910	111300	41173369	1718	1718	1718	1718	68
604	20240910	111200	41056545	1704	1704	1704	1704	0
605	20240910	111100	41056545	1704	1704	1704	1704	0
606	20240910	111000	41056545	1704	1704	1704	1704	0
607	20240910	110900	41056545	1704	1704	1704	1704	0
608	20240910	110800	41056545	1704	1704	1704	1704	0
609	20240910	110700	41056545	1704	1704	1704	1704	0
610	20240910	110600	41056545	1704	1704	1704	1704	0
611	20240910	110500	41056545	1704	1704	1704	1704	0
612	20240910	110400	41056545	1704	1704	1704	1704	0
613	20240910	110300	41056545	1704	1713	1713	1704	5000
614	20240910	110200	32526274	1720	1720	1720	1720	114
615	20240910	110100	32330194	1720	1720	1720	1720	200
616	20240910	110000	31986194	1731	1730	1731	1709	5025
617	20240910	105900	23386723	1745	1745	1745	1745	0
618	20240910	105800	23386723	1745	1745	1745	1745	0
619	20240910	105700	23386723	1745	1745	1745	1745	0
620	20240910	105600	23386723	1745	1745	1745	1745	0
621	20240910	105500	23386723	1745	1734	1745	1734	19
622	20240910	105400	23353612	1734	1734	1734	1734	0
623	20240910	105300	23353612	1734	1734	1734	1734	0
624	20240910	105200	23353612	1734	1734	1734	1734	0
625	20240910	105100	23353612	1734	1734	1734	1734	0
626	20240910	105000	23353612	1734	1734	1734	1734	0
627	20240910	104900	23353612	1734	1734	1734	1734	1
628	20240910	104800	23351878	1742	1742	1742	1742	0
629	20240910	104700	23351878	1742	1742	1742	1742	0
630	20240910	104600	23351878	1742	1742	1742	1742	0
631	20240910	104500	23351878	1742	1742	1742	1742	0
632	20240910	104400	23351878	1742	1742	1742	1742	0
633	20240910	104300	23351878	1742	1742	1742	1742	0
634	20240910	104200	23351878	1742	1742	1742	1742	0
635	20240910	104100	23351878	1742	1742	1742	1742	0
636	20240910	104000	23351878	1742	1742	1742	1742	0
637	20240910	103900	23351878	1742	1742	1742	1742	0
638	20240910	103800	23351878	1742	1742	1742	1742	0
639	20240910	103700	23351878	1742	1742	1742	1742	0
640	20240910	103600	23351878	1742	1742	1742	1742	2
641	20240910	103500	23348394	1721	1721	1721	1721	0
642	20240910	103400	23348394	1721	1720	1721	1720	6
643	20240910	103300	23338070	1720	1720	1720	1720	0
644	20240910	103200	23338070	1720	1720	1720	1720	0
645	20240910	103100	23338070	1720	1720	1720	1720	1
646	20240910	103000	23336350	1720	1732	1732	1720	417
647	20240910	102900	22618909	1747	1747	1747	1747	0
648	20240910	102800	22618909	1747	1747	1747	1747	0
649	20240910	102700	22618909	1747	1747	1747	1747	0
650	20240910	102600	22618909	1747	1747	1747	1747	0
651	20240910	102500	22618909	1747	1747	1747	1747	3
652	20240910	102400	22613668	1747	1747	1747	1747	0
653	20240910	102300	22613668	1747	1747	1747	1747	0
654	20240910	102200	22613668	1747	1747	1747	1747	0
655	20240910	102100	22613668	1747	1747	1747	1747	0
656	20240910	102000	22613668	1747	1747	1747	1747	0
657	20240910	101900	22613668	1747	1747	1747	1747	0
658	20240910	101800	22613668	1747	1747	1747	1747	0
659	20240910	101700	22613668	1747	1747	1747	1747	0
660	20240910	101600	22613668	1747	1747	1747	1747	0
661	20240910	101500	22613668	1747	1747	1747	1747	16
662	20240910	101400	22585716	1747	1747	1747	1747	0
663	20240910	101300	22585716	1747	1747	1747	1747	7
664	20240910	101200	22573487	1748	1748	1748	1748	0
665	20240910	101100	22573487	1748	1748	1748	1748	0
666	20240910	101000	22573487	1748	1748	1748	1748	0
667	20240910	100900	22573487	1748	1748	1748	1748	0
668	20240910	100800	22573487	1748	1748	1748	1748	0
669	20240910	100700	22573487	1748	1748	1748	1748	0
670	20240910	100600	22573487	1748	1748	1748	1748	0
671	20240910	100500	22573487	1748	1748	1748	1748	0
672	20240910	100400	22573487	1748	1748	1748	1748	0
673	20240910	100300	22573487	1748	1748	1748	1748	0
674	20240910	100200	22573487	1748	1748	1748	1748	10
675	20240910	100100	22556007	1732	1732	1732	1732	0
676	20240910	100000	22556007	1732	1732	1732	1732	0
677	20240910	095900	22556007	1732	1732	1732	1732	0
678	20240910	095800	22556007	1732	1732	1732	1732	0
679	20240910	095700	22556007	1732	1732	1732	1732	0
680	20240910	095600	22556007	1732	1732	1732	1732	0
681	20240910	095500	22556007	1732	1732	1732	1732	0
682	20240910	095400	22556007	1732	1732	1732	1732	0
683	20240910	095300	22556007	1732	1732	1732	1732	0
684	20240910	095200	22556007	1732	1731	1732	1731	151
685	20240910	095100	22294476	1731	1731	1731	1731	30
686	20240910	095000	22242546	1724	1724	1724	1724	0
687	20240910	094900	22242546	1724	1724	1724	1724	1
688	20240910	094800	22240822	1732	1732	1732	1732	0
689	20240910	094700	22240822	1732	1732	1732	1732	0
690	20240910	094600	22240822	1732	1732	1732	1732	0
691	20240910	094500	22240822	1732	1732	1732	1732	0
692	20240910	094400	22240822	1732	1732	1732	1732	0
693	20240910	094300	22240822	1732	1732	1732	1732	0
694	20240910	094200	22240822	1732	1732	1732	1732	0
695	20240910	094100	22240822	1732	1732	1732	1732	78
696	20240910	094000	22105726	1732	1732	1732	1732	15
697	20240910	093900	22079746	1732	1732	1732	1732	49
698	20240910	093800	21994878	1732	1732	1732	1732	100
699	20240910	093700	21821678	1732	1732	1732	1732	407
700	20240910	093600	21116754	1732	1732	1732	1732	2
701	20240910	093500	21113290	1732	1732	1732	1732	0
702	20240910	093400	21113290	1732	1732	1732	1732	0
703	20240910	093300	21113290	1732	1732	1732	1732	0
704	20240910	093200	21113290	1732	1732	1732	1732	148
705	20240910	093100	20856954	1739	1739	1739	1739	0
706	20240910	093000	20856954	1739	1739	1739	1739	0
707	20240910	092900	20856954	1739	1739	1739	1739	0
708	20240910	092800	20856954	1739	1739	1739	1739	0
709	20240910	092700	20856954	1739	1739	1739	1739	0
710	20240910	092600	20856954	1739	1739	1739	1739	51
711	20240910	092500	20768265	1740	1740	1740	1740	1
712	20240910	092400	20766525	1735	1735	1735	1735	0
713	20240910	092300	20766525	1735	1735	1735	1735	0
714	20240910	092200	20766525	1735	1731	1735	1731	189
715	20240910	092100	20439003	1731	1731	1731	1731	0
716	20240910	092000	20439003	1731	1724	1731	1724	814
717	20240910	091900	19032083	1709	1731	1731	1709	4745
718	20240910	091800	10913654	1731	1731	1731	1731	33
719	20240910	091700	10856531	1732	1732	1732	1732	300
720	20240910	091600	10336931	1732	1732	1732	1732	102
721	20240910	091500	10160267	1732	1732	1732	1732	0
722	20240910	091400	10160267	1732	1735	1735	1732	1136
723	20240910	091300	8191807	1735	1741	1741	1735	703
724	20240910	091200	6971510	1742	1742	1742	1742	13
725	20240910	091100	6948864	1754	1754	1754	1754	0
726	20240910	091000	6948864	1754	1754	1754	1754	0
727	20240910	090900	6948864	1754	1754	1754	1754	0
728	20240910	090800	6948864	1754	1754	1754	1754	0
729	20240910	090700	6948864	1754	1754	1754	1754	30
730	20240910	090600	6896244	1754	1754	1754	1754	28
731	20240910	090500	6847132	1755	1755	1755	1755	28
732	20240910	090400	6797992	1755	1755	1755	1755	1
733	20240910	090300	6796237	1764	1764	1764	1764	0
734	20240910	090200	6796237	1764	1764	1764	1764	100
735	20240910	090100	6619837	1764	1755	1764	1755	185
736	20240910	090000	6294642	1754	1738	1754	1738	3621