KissMeData/303030/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	210100	198160683	1340	1340	1340	1340	1674
3	20240910	210000	198160683	1340	1340	1340	1340	0
4	20240910	205900	198160683	1340	1340	1340	1340	0
5	20240910	205800	198160683	1340	1340	1340	1340	0
6	20240910	205700	198160683	1340	1340	1340	1340	0
7	20240910	205600	198160683	1340	1340	1340	1340	0
8	20240910	205500	198160683	1340	1340	1340	1340	0
9	20240910	205400	198160683	1340	1340	1340	1340	0
10	20240910	205300	198160683	1340	1340	1340	1340	0
11	20240910	205200	198160683	1340	1340	1340	1340	0
12	20240910	205100	198160683	1340	1340	1340	1340	0
13	20240910	205000	198160683	1340	1340	1340	1340	0
14	20240910	204900	198160683	1340	1340	1340	1340	0
15	20240910	204800	198160683	1340	1340	1340	1340	0
16	20240910	204700	198160683	1340	1340	1340	1340	0
17	20240910	204600	198160683	1340	1340	1340	1340	0
18	20240910	204500	198160683	1340	1340	1340	1340	0
19	20240910	204400	198160683	1340	1340	1340	1340	0
20	20240910	204300	198160683	1340	1340	1340	1340	0
21	20240910	204200	198160683	1340	1340	1340	1340	0
22	20240910	204100	198160683	1340	1340	1340	1340	0
23	20240910	204000	198160683	1340	1340	1340	1340	0
24	20240910	203900	198160683	1340	1340	1340	1340	0
25	20240910	203800	198160683	1340	1340	1340	1340	0
26	20240910	203700	198160683	1340	1340	1340	1340	0
27	20240910	203600	198160683	1340	1340	1340	1340	0
28	20240910	203500	198160683	1340	1340	1340	1340	0
29	20240910	203400	198160683	1340	1340	1340	1340	0
30	20240910	203300	198160683	1340	1340	1340	1340	0
31	20240910	203200	198160683	1340	1340	1340	1340	0
32	20240910	203100	198160683	1340	1340	1340	1340	1674
33	20240910	203000	198160683	1340	1340	1340	1340	0
34	20240910	202900	198160683	1340	1340	1340	1340	0
35	20240910	202800	198160683	1340	1340	1340	1340	0
36	20240910	202700	198160683	1340	1340	1340	1340	0
37	20240910	202600	198160683	1340	1340	1340	1340	0
38	20240910	202500	198160683	1340	1340	1340	1340	0
39	20240910	202400	198160683	1340	1340	1340	1340	0
40	20240910	202300	198160683	1340	1340	1340	1340	0
41	20240910	202200	198160683	1340	1340	1340	1340	0
42	20240910	202100	198160683	1340	1340	1340	1340	0
43	20240910	202000	198160683	1340	1340	1340	1340	0
44	20240910	201900	198160683	1340	1340	1340	1340	0
45	20240910	201800	198160683	1340	1340	1340	1340	0
46	20240910	201700	198160683	1340	1340	1340	1340	0
47	20240910	201600	198160683	1340	1340	1340	1340	0
48	20240910	201500	198160683	1340	1340	1340	1340	0
49	20240910	201400	198160683	1340	1340	1340	1340	0
50	20240910	201300	198160683	1340	1340	1340	1340	0
51	20240910	201200	198160683	1340	1340	1340	1340	0
52	20240910	201100	198160683	1340	1340	1340	1340	0
53	20240910	201000	198160683	1340	1340	1340	1340	0
54	20240910	200900	198160683	1340	1340	1340	1340	0
55	20240910	200800	198160683	1340	1340	1340	1340	0
56	20240910	200700	198160683	1340	1340	1340	1340	0
57	20240910	200600	198160683	1340	1340	1340	1340	0
58	20240910	200500	198160683	1340	1340	1340	1340	0
59	20240910	200400	198160683	1340	1340	1340	1340	0
60	20240910	200300	198160683	1340	1340	1340	1340	0
61	20240910	200200	198160683	1340	1340	1340	1340	0
62	20240910	200100	198160683	1340	1340	1340	1340	1674
63	20240910	200000	198160683	1340	1340	1340	1340	0
64	20240910	195900	198160683	1340	1340	1340	1340	0
65	20240910	195800	198160683	1340	1340	1340	1340	0
66	20240910	195700	198160683	1340	1340	1340	1340	0
67	20240910	195600	198160683	1340	1340	1340	1340	0
68	20240910	195500	198160683	1340	1340	1340	1340	0
69	20240910	195400	198160683	1340	1340	1340	1340	0
70	20240910	195300	198160683	1340	1340	1340	1340	0
71	20240910	195200	198160683	1340	1340	1340	1340	0
72	20240910	195100	198160683	1340	1340	1340	1340	0
73	20240910	195000	198160683	1340	1340	1340	1340	0
74	20240910	194900	198160683	1340	1340	1340	1340	0
75	20240910	194800	198160683	1340	1340	1340	1340	0
76	20240910	194700	198160683	1340	1340	1340	1340	0
77	20240910	194600	198160683	1340	1340	1340	1340	0
78	20240910	194500	198160683	1340	1340	1340	1340	0
79	20240910	194400	198160683	1340	1340	1340	1340	0
80	20240910	194300	198160683	1340	1340	1340	1340	0
81	20240910	194200	198160683	1340	1340	1340	1340	0
82	20240910	194100	198160683	1340	1340	1340	1340	0
83	20240910	194000	198160683	1340	1340	1340	1340	0
84	20240910	193900	198160683	1340	1340	1340	1340	0
85	20240910	193800	198160683	1340	1340	1340	1340	0
86	20240910	193700	198160683	1340	1340	1340	1340	0
87	20240910	193600	198160683	1340	1340	1340	1340	0
88	20240910	193500	198160683	1340	1340	1340	1340	0
89	20240910	193400	198160683	1340	1340	1340	1340	0
90	20240910	193300	198160683	1340	1340	1340	1340	0
91	20240910	193200	198160683	1340	1340	1340	1340	0
92	20240910	193100	198160683	1340	1340	1340	1340	1674
93	20240910	193000	198160683	1340	1340	1340	1340	0
94	20240910	192900	198160683	1340	1340	1340	1340	0
95	20240910	192800	198160683	1340	1340	1340	1340	0
96	20240910	192700	198160683	1340	1340	1340	1340	0
97	20240910	192600	198160683	1340	1340	1340	1340	0
98	20240910	192500	198160683	1340	1340	1340	1340	0
99	20240910	192400	198160683	1340	1340	1340	1340	0
100	20240910	192300	198160683	1340	1340	1340	1340	0
101	20240910	192200	198160683	1340	1340	1340	1340	0
102	20240910	192100	198160683	1340	1340	1340	1340	0
103	20240910	192000	198160683	1340	1340	1340	1340	0
104	20240910	191900	198160683	1340	1340	1340	1340	0
105	20240910	191800	198160683	1340	1340	1340	1340	0
106	20240910	191700	198160683	1340	1340	1340	1340	0
107	20240910	191600	198160683	1340	1340	1340	1340	0
108	20240910	191500	198160683	1340	1340	1340	1340	0
109	20240910	191400	198160683	1340	1340	1340	1340	0
110	20240910	191300	198160683	1340	1340	1340	1340	0
111	20240910	191200	198160683	1340	1340	1340	1340	0
112	20240910	191100	198160683	1340	1340	1340	1340	0
113	20240910	191000	198160683	1340	1340	1340	1340	0
114	20240910	190900	198160683	1340	1340	1340	1340	0
115	20240910	190800	198160683	1340	1340	1340	1340	0
116	20240910	190700	198160683	1340	1340	1340	1340	0
117	20240910	190600	198160683	1340	1340	1340	1340	0
118	20240910	190500	198160683	1340	1340	1340	1340	0
119	20240910	190400	198160683	1340	1340	1340	1340	0
120	20240910	190300	198160683	1340	1340	1340	1340	0
121	20240910	190200	198160683	1340	1340	1340	1340	0
122	20240910	190100	198160683	1340	1340	1340	1340	1674
123	20240910	190000	198160683	1340	1340	1340	1340	0
124	20240910	185900	198160683	1340	1340	1340	1340	0
125	20240910	185800	198160683	1340	1340	1340	1340	0
126	20240910	185700	198160683	1340	1340	1340	1340	0
127	20240910	185600	198160683	1340	1340	1340	1340	0
128	20240910	185500	198160683	1340	1340	1340	1340	0
129	20240910	185400	198160683	1340	1340	1340	1340	0
130	20240910	185300	198160683	1340	1340	1340	1340	0
131	20240910	185200	198160683	1340	1340	1340	1340	0
132	20240910	185100	198160683	1340	1340	1340	1340	0
133	20240910	185000	198160683	1340	1340	1340	1340	0
134	20240910	184900	198160683	1340	1340	1340	1340	0
135	20240910	184800	198160683	1340	1340	1340	1340	0
136	20240910	184700	198160683	1340	1340	1340	1340	0
137	20240910	184600	198160683	1340	1340	1340	1340	0
138	20240910	184500	198160683	1340	1340	1340	1340	0
139	20240910	184400	198160683	1340	1340	1340	1340	0
140	20240910	184300	198160683	1340	1340	1340	1340	0
141	20240910	184200	198160683	1340	1340	1340	1340	0
142	20240910	184100	198160683	1340	1340	1340	1340	0
143	20240910	184000	198160683	1340	1340	1340	1340	0
144	20240910	183900	198160683	1340	1340	1340	1340	0
145	20240910	183800	198160683	1340	1340	1340	1340	0
146	20240910	183700	198160683	1340	1340	1340	1340	0
147	20240910	183600	198160683	1340	1340	1340	1340	0
148	20240910	183500	198160683	1340	1340	1340	1340	0
149	20240910	183400	198160683	1340	1340	1340	1340	0
150	20240910	183300	198160683	1340	1340	1340	1340	0
151	20240910	183200	198160683	1340	1340	1340	1340	0
152	20240910	183100	198160683	1340	1340	1340	1340	1674
153	20240910	183000	198160683	1340	1340	1340	1340	0
154	20240910	182900	198160683	1340	1340	1340	1340	0
155	20240910	182800	198160683	1340	1340	1340	1340	0
156	20240910	182700	198160683	1340	1340	1340	1340	0
157	20240910	182600	198160683	1340	1340	1340	1340	0
158	20240910	182500	198160683	1340	1340	1340	1340	0
159	20240910	182400	198160683	1340	1340	1340	1340	0
160	20240910	182300	198160683	1340	1340	1340	1340	0
161	20240910	182200	198160683	1340	1340	1340	1340	0
162	20240910	182100	198160683	1340	1340	1340	1340	0
163	20240910	182000	198160683	1340	1340	1340	1340	0
164	20240910	181900	198160683	1340	1340	1340	1340	0
165	20240910	181800	198160683	1340	1340	1340	1340	0
166	20240910	181700	198160683	1340	1340	1340	1340	0
167	20240910	181600	198160683	1340	1340	1340	1340	0
168	20240910	181500	198160683	1340	1340	1340	1340	0
169	20240910	181400	198160683	1340	1340	1340	1340	0
170	20240910	181300	198160683	1340	1340	1340	1340	0
171	20240910	181200	198160683	1340	1340	1340	1340	0
172	20240910	181100	198160683	1340	1340	1340	1340	0
173	20240910	181000	198160683	1340	1340	1340	1340	0
174	20240910	180900	198160683	1340	1340	1340	1340	0
175	20240910	180800	198160683	1340	1340	1340	1340	0
176	20240910	180700	198160683	1340	1340	1340	1340	0
177	20240910	180600	198160683	1340	1340	1340	1340	0
178	20240910	180500	198160683	1340	1340	1340	1340	0
179	20240910	180400	198160683	1340	1340	1340	1340	0
180	20240910	180300	198160683	1340	1340	1340	1340	0
181	20240910	180200	198160683	1340	1340	1340	1340	0
182	20240910	180100	198160683	1340	1340	1340	1340	1674
183	20240910	180000	198160683	1340	1340	1340	1340	0
184	20240910	175900	198160683	1340	1340	1340	1340	0
185	20240910	175800	198160683	1340	1340	1340	1340	0
186	20240910	175700	198160683	1340	1340	1340	1340	0
187	20240910	175600	198160683	1340	1340	1340	1340	0
188	20240910	175500	198160683	1340	1340	1340	1340	0
189	20240910	175400	198160683	1340	1340	1340	1340	0
190	20240910	175300	198160683	1340	1340	1340	1340	0
191	20240910	175200	198160683	1340	1340	1340	1340	0
192	20240910	175100	198160683	1340	1340	1340	1340	0
193	20240910	175000	198160683	1340	1340	1340	1340	0
194	20240910	174900	198160683	1340	1340	1340	1340	0
195	20240910	174800	198160683	1340	1340	1340	1340	0
196	20240910	174700	198160683	1340	1340	1340	1340	0
197	20240910	174600	198160683	1340	1340	1340	1340	0
198	20240910	174500	198160683	1340	1340	1340	1340	0
199	20240910	174400	198160683	1340	1340	1340	1340	0
200	20240910	174300	198160683	1340	1340	1340	1340	0
201	20240910	174200	198160683	1340	1340	1340	1340	0
202	20240910	174100	198160683	1340	1340	1340	1340	0
203	20240910	174000	198160683	1340	1340	1340	1340	0
204	20240910	173900	198160683	1340	1340	1340	1340	0
205	20240910	173800	198160683	1340	1340	1340	1340	0
206	20240910	173700	198160683	1340	1340	1340	1340	0
207	20240910	173600	198160683	1340	1340	1340	1340	0
208	20240910	173500	198160683	1340	1340	1340	1340	0
209	20240910	173400	198160683	1340	1340	1340	1340	0
210	20240910	173300	198160683	1340	1340	1340	1340	0
211	20240910	173200	198160683	1340	1340	1340	1340	0
212	20240910	173100	198160683	1340	1340	1340	1340	1674
213	20240910	173000	198160683	1340	1340	1340	1340	0
214	20240910	172900	198160683	1340	1340	1340	1340	0
215	20240910	172800	198160683	1340	1340	1340	1340	0
216	20240910	172700	198160683	1340	1340	1340	1340	0
217	20240910	172600	198160683	1340	1340	1340	1340	0
218	20240910	172500	198160683	1340	1340	1340	1340	0
219	20240910	172400	198160683	1340	1340	1340	1340	0
220	20240910	172300	198160683	1340	1340	1340	1340	0
221	20240910	172200	198160683	1340	1340	1340	1340	0
222	20240910	172100	198160683	1340	1340	1340	1340	0
223	20240910	172000	198160683	1340	1340	1340	1340	0
224	20240910	171900	198160683	1340	1340	1340	1340	0
225	20240910	171800	198160683	1340	1340	1340	1340	0
226	20240910	171700	198160683	1340	1340	1340	1340	0
227	20240910	171600	198160683	1340	1340	1340	1340	0
228	20240910	171500	198160683	1340	1340	1340	1340	0
229	20240910	171400	198160683	1340	1340	1340	1340	0
230	20240910	171300	198160683	1340	1340	1340	1340	0
231	20240910	171200	198160683	1340	1340	1340	1340	0
232	20240910	171100	198160683	1340	1340	1340	1340	0
233	20240910	171000	198160683	1340	1340	1340	1340	0
234	20240910	170900	198160683	1340	1340	1340	1340	0
235	20240910	170800	198160683	1340	1340	1340	1340	0
236	20240910	170700	198160683	1340	1340	1340	1340	0
237	20240910	170600	198160683	1340	1340	1340	1340	0
238	20240910	170500	198160683	1340	1340	1340	1340	0
239	20240910	170400	198160683	1340	1340	1340	1340	0
240	20240910	170300	198160683	1340	1340	1340	1340	0
241	20240910	170200	198160683	1340	1340	1340	1340	0
242	20240910	170100	198160683	1340	1340	1340	1340	1674
243	20240910	170000	198160683	1340	1340	1340	1340	0
244	20240910	165900	198160683	1340	1340	1340	1340	0
245	20240910	165800	198160683	1340	1340	1340	1340	0
246	20240910	165700	198160683	1340	1340	1340	1340	0
247	20240910	165600	198160683	1340	1340	1340	1340	0
248	20240910	165500	198160683	1340	1340	1340	1340	0
249	20240910	165400	198160683	1340	1340	1340	1340	0
250	20240910	165300	198160683	1340	1340	1340	1340	0
251	20240910	165200	198160683	1340	1340	1340	1340	0
252	20240910	165100	198160683	1340	1340	1340	1340	0
253	20240910	165000	198160683	1340	1340	1340	1340	0
254	20240910	164900	198160683	1340	1340	1340	1340	0
255	20240910	164800	198160683	1340	1340	1340	1340	0
256	20240910	164700	198160683	1340	1340	1340	1340	0
257	20240910	164600	198160683	1340	1340	1340	1340	0
258	20240910	164500	198160683	1340	1340	1340	1340	0
259	20240910	164400	198160683	1340	1340	1340	1340	0
260	20240910	164300	198160683	1340	1340	1340	1340	0
261	20240910	164200	198160683	1340	1340	1340	1340	0
262	20240910	164100	198160683	1340	1340	1340	1340	0
263	20240910	164000	198160683	1340	1340	1340	1340	0
264	20240910	163900	198160683	1340	1340	1340	1340	0
265	20240910	163800	198160683	1340	1340	1340	1340	0
266	20240910	163700	198160683	1340	1340	1340	1340	0
267	20240910	163600	198160683	1340	1340	1340	1340	0
268	20240910	163500	198160683	1340	1340	1340	1340	0
269	20240910	163400	198160683	1340	1340	1340	1340	0
270	20240910	163300	198160683	1340	1340	1340	1340	0
271	20240910	163200	198160683	1340	1340	1340	1340	0
272	20240910	163100	198160683	1340	1340	1340	1340	1674
273	20240910	163000	198160683	1340	1340	1340	1340	0
274	20240910	162900	198160683	1340	1340	1340	1340	0
275	20240910	162800	198160683	1340	1340	1340	1340	0
276	20240910	162700	198160683	1340	1340	1340	1340	0
277	20240910	162600	198160683	1340	1340	1340	1340	0
278	20240910	162500	198160683	1340	1340	1340	1340	0
279	20240910	162400	198160683	1340	1340	1340	1340	0
280	20240910	162300	198160683	1340	1340	1340	1340	0
281	20240910	162200	198160683	1340	1340	1340	1340	0
282	20240910	162100	198160683	1340	1340	1340	1340	0
283	20240910	162000	198160683	1340	1340	1340	1340	0
284	20240910	161900	198160683	1340	1340	1340	1340	0
285	20240910	161800	198160683	1340	1340	1340	1340	0
286	20240910	161700	198160683	1340	1340	1340	1340	0
287	20240910	161600	198160683	1340	1340	1340	1340	0
288	20240910	161500	198160683	1340	1340	1340	1340	0
289	20240910	161400	198160683	1340	1340	1340	1340	0
290	20240910	161300	198160683	1340	1340	1340	1340	0
291	20240910	161200	198160683	1340	1340	1340	1340	0
292	20240910	161100	198160683	1340	1340	1340	1340	0
293	20240910	161000	198160683	1340	1340	1340	1340	0
294	20240910	160900	198160683	1340	1340	1340	1340	0
295	20240910	160800	198160683	1340	1340	1340	1340	0
296	20240910	160700	198160683	1340	1340	1340	1340	0
297	20240910	160600	198160683	1340	1340	1340	1340	0
298	20240910	160500	198160683	1340	1340	1340	1340	0
299	20240910	160400	198160683	1340	1340	1340	1340	0
300	20240910	160300	198160683	1340	1340	1340	1340	0
301	20240910	160200	198160683	1340	1340	1340	1340	0
302	20240910	160100	198160683	1340	1340	1340	1340	1674
303	20240910	160000	198160683	1340	1340	1340	1340	0
304	20240910	155900	198160683	1340	1340	1340	1340	0
305	20240910	155800	198160683	1340	1340	1340	1340	0
306	20240910	155700	198160683	1340	1340	1340	1340	0
307	20240910	155600	198160683	1340	1340	1340	1340	0
308	20240910	155500	198160683	1340	1340	1340	1340	0
309	20240910	155400	198160683	1340	1340	1340	1340	0
310	20240910	155300	198160683	1340	1340	1340	1340	0
311	20240910	155200	198160683	1340	1340	1340	1340	0
312	20240910	155100	198160683	1340	1340	1340	1340	0
313	20240910	155000	198160683	1340	1340	1340	1340	0
314	20240910	154900	198160683	1340	1340	1340	1340	0
315	20240910	154800	198160683	1340	1340	1340	1340	0
316	20240910	154700	198160683	1340	1340	1340	1340	0
317	20240910	154600	198160683	1340	1340	1340	1340	0
318	20240910	154500	198160683	1340	1340	1340	1340	0
319	20240910	154400	198160683	1340	1340	1340	1340	0
320	20240910	154300	198160683	1340	1340	1340	1340	0
321	20240910	154200	198160683	1340	1340	1340	1340	0
322	20240910	154100	198160683	1340	1340	1340	1340	0
323	20240910	154000	198160683	1340	1340	1340	1340	0
324	20240910	153900	198160683	1340	1340	1340	1340	0
325	20240910	153800	198160683	1340	1340	1340	1340	0
326	20240910	153700	198160683	1340	1340	1340	1340	0
327	20240910	153600	198160683	1340	1340	1340	1340	0
328	20240910	153500	198160683	1340	1340	1340	1340	0
329	20240910	153400	198160683	1340	1340	1340	1340	0
330	20240910	153300	198160683	1340	1340	1340	1340	0
331	20240910	153200	198160683	1340	1340	1340	1340	0
332	20240910	153100	198160683	1340	1340	1340	1340	1674
333	20240910	153000	198160683	1340	1340	1340	1340	1674
334	20240910	152900	195917523	1322	1322	1322	1322	0
335	20240910	152800	195917523	1322	1322	1322	1322	0
336	20240910	152700	195917523	1322	1322	1322	1322	0
337	20240910	152600	195917523	1322	1322	1322	1322	0
338	20240910	152500	195917523	1322	1322	1322	1322	0
339	20240910	152400	195917523	1322	1322	1322	1322	0
340	20240910	152300	195917523	1322	1322	1322	1322	0
341	20240910	152200	195917523	1322	1322	1322	1322	0
342	20240910	152100	195917523	1322	1322	1322	1322	0
343	20240910	152000	195917523	1322	1322	1322	1322	0
344	20240910	151900	195917523	1322	1321	1322	1321	163
345	20240910	151800	195702199	1309	1309	1309	1309	0
346	20240910	151700	195702199	1309	1309	1309	1309	0
347	20240910	151600	195702199	1309	1309	1309	1309	0
348	20240910	151500	195702199	1309	1309	1309	1309	0
349	20240910	151400	195702199	1309	1321	1322	1309	360
350	20240910	151300	195227145	1322	1322	1322	1322	0
351	20240910	151200	195227145	1322	1322	1322	1322	0
352	20240910	151100	195227145	1322	1322	1322	1322	0
353	20240910	151000	195227145	1322	1322	1322	1322	0
354	20240910	150900	195227145	1322	1322	1322	1322	0
355	20240910	150800	195227145	1322	1322	1322	1322	0
356	20240910	150700	195227145	1322	1322	1322	1322	0
357	20240910	150600	195227145	1322	1322	1322	1322	0
358	20240910	150500	195227145	1322	1322	1322	1322	0
359	20240910	150400	195227145	1322	1321	1323	1321	280
360	20240910	150300	194856743	1322	1321	1322	1321	20
361	20240910	150200	194830308	1322	1322	1322	1322	0
362	20240910	150100	194830308	1322	1322	1322	1322	0
363	20240910	150000	194830308	1322	1322	1322	1322	23
364	20240910	145900	194799902	1323	1322	1323	1322	5
365	20240910	145800	194793291	1310	1322	1323	1310	67
366	20240910	145700	194704691	1322	1322	1322	1322	0
367	20240910	145600	194704691	1322	1322	1322	1322	10
368	20240910	145500	194691471	1322	1322	1322	1322	0
369	20240910	145400	194691471	1322	1322	1322	1322	0
370	20240910	145300	194691471	1322	1322	1322	1322	0
371	20240910	145200	194691471	1322	1322	1322	1322	0
372	20240910	145100	194691471	1322	1322	1322	1322	99
373	20240910	145000	194560593	1310	1310	1310	1310	100
374	20240910	144900	194429593	1309	1309	1309	1309	0
375	20240910	144800	194429593	1309	1309	1309	1309	0
376	20240910	144700	194429593	1309	1309	1309	1309	11
377	20240910	144600	194415194	1308	1308	1308	1308	0
378	20240910	144500	194415194	1308	1308	1308	1308	1566
379	20240910	144400	192366866	1308	1308	1308	1308	0
380	20240910	144300	192366866	1308	1308	1308	1308	1
381	20240910	144200	192365558	1308	1308	1308	1308	10
382	20240910	144100	192352478	1308	1308	1308	1308	0
383	20240910	144000	192352478	1308	1300	1308	1299	1359
384	20240910	143900	190585958	1300	1307	1307	1300	10001
385	20240910	143800	177583808	1302	1303	1303	1302	3217
386	20240910	143700	173395115	1303	1303	1303	1303	0
387	20240910	143600	173395115	1303	1303	1303	1303	20
388	20240910	143500	173369055	1303	1303	1303	1303	0
389	20240910	143400	173369055	1303	1303	1303	1303	21
390	20240910	143300	173341692	1303	1303	1303	1303	0
391	20240910	143200	173341692	1303	1303	1303	1303	50
392	20240910	143100	173276542	1302	1306	1306	1302	10660
393	20240910	143000	159381634	1308	1308	1308	1308	0
394	20240910	142900	159381634	1308	1308	1308	1308	0
395	20240910	142800	159381634	1308	1308	1308	1308	0
396	20240910	142700	159381634	1308	1308	1308	1308	0
397	20240910	142600	159381634	1308	1308	1308	1308	2
398	20240910	142500	159379018	1308	1308	1308	1308	0
399	20240910	142400	159379018	1308	1308	1308	1308	0
400	20240910	142300	159379018	1308	1308	1308	1308	20
401	20240910	142200	159352858	1308	1305	1308	1303	1786
402	20240910	142100	157024118	1308	1308	1308	1308	20
403	20240910	142000	156997958	1308	1308	1308	1308	1
404	20240910	141900	156996650	1306	1306	1306	1306	0
405	20240910	141800	156996650	1306	1306	1306	1306	0
406	20240910	141700	156996650	1306	1306	1306	1306	51
407	20240910	141600	156930044	1308	1308	1308	1308	0
408	20240910	141500	156930044	1308	1308	1308	1308	0
409	20240910	141400	156930044	1308	1308	1308	1308	0
410	20240910	141300	156930044	1308	1308	1308	1308	0
411	20240910	141200	156930044	1308	1308	1308	1308	138
412	20240910	141100	156749540	1308	1308	1308	1308	0
413	20240910	141000	156749540	1308	1308	1308	1308	100
414	20240910	140900	156618740	1308	1308	1308	1308	20
415	20240910	140800	156592580	1308	1308	1308	1308	0
416	20240910	140700	156592580	1308	1308	1308	1308	160
417	20240910	140600	156383300	1308	1304	1308	1304	321
418	20240910	140500	155964712	1304	1304	1304	1304	0
419	20240910	140400	155964712	1304	1304	1304	1304	158
420	20240910	140300	155758680	1304	1304	1304	1304	215
421	20240910	140200	155478320	1308	1305	1308	1305	167
422	20240910	140100	155260382	1306	1306	1306	1306	6140
423	20240910	140000	147241542	1306	1308	1308	1306	8411
424	20240910	135900	136252031	1308	1308	1308	1308	0
425	20240910	135800	136252031	1308	1308	1308	1308	0
426	20240910	135700	136252031	1308	1308	1308	1308	0
427	20240910	135600	136252031	1308	1308	1308	1308	0
428	20240910	135500	136252031	1308	1308	1308	1308	0
429	20240910	135400	136252031	1308	1308	1308	1308	0
430	20240910	135300	136252031	1308	1308	1308	1308	0
431	20240910	135200	136252031	1308	1308	1308	1308	0
432	20240910	135100	136252031	1308	1308	1308	1308	0
433	20240910	135000	136252031	1308	1309	1309	1308	2371
434	20240910	134900	133148843	1310	1311	1311	1310	129
435	20240910	134800	132979783	1310	1310	1310	1310	0
436	20240910	134700	132979783	1310	1310	1310	1310	0
437	20240910	134600	132979783	1310	1311	1311	1310	328
438	20240910	134500	132550032	1310	1310	1310	1310	0
439	20240910	134400	132550032	1310	1310	1310	1310	0
440	20240910	134300	132550032	1310	1310	1310	1310	0
441	20240910	134200	132550032	1310	1310	1310	1310	0
442	20240910	134100	132550032	1310	1310	1310	1310	0
443	20240910	134000	132550032	1310	1310	1310	1310	0
444	20240910	133900	132550032	1310	1310	1310	1310	0
445	20240910	133800	132550032	1310	1310	1310	1310	0
446	20240910	133700	132550032	1310	1310	1310	1310	0
447	20240910	133600	132550032	1310	1310	1310	1310	0
448	20240910	133500	132550032	1310	1310	1310	1310	0
449	20240910	133400	132550032	1310	1310	1310	1310	0
450	20240910	133300	132550032	1310	1310	1310	1310	0
451	20240910	133200	132550032	1310	1310	1310	1310	0
452	20240910	133100	132550032	1310	1310	1310	1310	0
453	20240910	133000	132550032	1310	1310	1310	1310	0
454	20240910	132900	132550032	1310	1310	1310	1310	0
455	20240910	132800	132550032	1310	1310	1310	1310	0
456	20240910	132700	132550032	1310	1310	1310	1310	0
457	20240910	132600	132550032	1310	1310	1310	1310	2191
458	20240910	132500	129679822	1310	1312	1312	1310	859
459	20240910	132400	128552991	1313	1313	1313	1313	0
460	20240910	132300	128552991	1313	1313	1313	1313	0
461	20240910	132200	128552991	1313	1313	1313	1313	0
462	20240910	132100	128552991	1313	1314	1314	1313	373
463	20240910	132000	128063225	1314	1314	1314	1314	0
464	20240910	131900	128063225	1314	1314	1314	1314	0
465	20240910	131800	128063225	1314	1314	1314	1314	0
466	20240910	131700	128063225	1314	1314	1314	1314	10
467	20240910	131600	128050085	1321	1321	1321	1321	0
468	20240910	131500	128050085	1321	1321	1321	1321	100
469	20240910	131400	127917985	1322	1322	1322	1322	0
470	20240910	131300	127917985	1322	1322	1322	1322	0
471	20240910	131200	127917985	1322	1322	1322	1322	0
472	20240910	131100	127917985	1322	1322	1322	1322	0
473	20240910	131000	127917985	1322	1322	1322	1322	0
474	20240910	130900	127917985	1322	1322	1322	1322	0
475	20240910	130800	127917985	1322	1322	1322	1322	0
476	20240910	130700	127917985	1322	1322	1322	1322	0
477	20240910	130600	127917985	1322	1322	1322	1322	0
478	20240910	130500	127917985	1322	1322	1322	1322	0
479	20240910	130400	127917985	1322	1322	1322	1322	0
480	20240910	130300	127917985	1322	1322	1322	1322	0
481	20240910	130200	127917985	1322	1322	1322	1322	0
482	20240910	130100	127917985	1322	1322	1322	1322	0
483	20240910	130000	127917985	1322	1322	1322	1322	0
484	20240910	125900	127917985	1322	1322	1322	1322	100
485	20240910	125800	127785785	1322	1322	1322	1322	100
486	20240910	125700	127653585	1322	1322	1322	1322	100
487	20240910	125600	127521385	1323	1323	1323	1323	0
488	20240910	125500	127521385	1323	1323	1323	1323	0
489	20240910	125400	127521385	1323	1323	1323	1323	0
490	20240910	125300	127521385	1323	1323	1323	1323	1
491	20240910	125200	127520062	1314	1314	1314	1314	0
492	20240910	125100	127520062	1314	1314	1314	1314	0
493	20240910	125000	127520062	1314	1314	1314	1314	0
494	20240910	124900	127520062	1314	1314	1314	1314	0
495	20240910	124800	127520062	1314	1314	1314	1314	0
496	20240910	124700	127520062	1314	1314	1314	1314	100
497	20240910	124600	127388662	1323	1323	1323	1323	0
498	20240910	124500	127388662	1323	1323	1323	1323	0
499	20240910	124400	127388662	1323	1323	1323	1323	0
500	20240910	124300	127388662	1323	1323	1323	1323	0
501	20240910	124200	127388662	1323	1323	1323	1323	0
502	20240910	124100	127388662	1323	1323	1323	1323	0
503	20240910	124000	127388662	1323	1323	1323	1323	0
504	20240910	123900	127388662	1323	1323	1323	1323	0
505	20240910	123800	127388662	1323	1323	1323	1323	0
506	20240910	123700	127388662	1323	1323	1323	1323	10
507	20240910	123600	127375432	1323	1323	1323	1323	0
508	20240910	123500	127375432	1323	1323	1323	1323	0
509	20240910	123400	127375432	1323	1323	1323	1323	1
510	20240910	123300	127374109	1312	1312	1312	1312	0
511	20240910	123200	127374109	1312	1312	1312	1312	0
512	20240910	123100	127374109	1312	1323	1323	1312	201
513	20240910	123000	127108197	1323	1323	1323	1323	0
514	20240910	122900	127108197	1323	1323	1323	1323	0
515	20240910	122800	127108197	1323	1323	1323	1323	0
516	20240910	122700	127108197	1323	1323	1323	1323	0
517	20240910	122600	127108197	1323	1323	1323	1323	75
518	20240910	122500	127008972	1323	1323	1323	1323	0
519	20240910	122400	127008972	1323	1323	1323	1323	0
520	20240910	122300	127008972	1323	1323	1323	1323	1
521	20240910	122200	127007649	1323	1323	1323	1323	0
522	20240910	122100	127007649	1323	1323	1323	1323	0
523	20240910	122000	127007649	1323	1323	1323	1323	0
524	20240910	121900	127007649	1323	1323	1323	1323	1
525	20240910	121800	127006326	1310	1310	1310	1310	0
526	20240910	121700	127006326	1310	1310	1310	1310	0
527	20240910	121600	127006326	1310	1317	1317	1310	201
528	20240910	121500	126742738	1324	1324	1324	1324	0
529	20240910	121400	126742738	1324	1324	1324	1324	0
530	20240910	121300	126742738	1324	1324	1324	1324	0
531	20240910	121200	126742738	1324	1324	1324	1324	0
532	20240910	121100	126742738	1324	1324	1324	1324	0
533	20240910	121000	126742738	1324	1324	1324	1324	0
534	20240910	120900	126742738	1324	1324	1324	1324	0
535	20240910	120800	126742738	1324	1324	1324	1324	0
536	20240910	120700	126742738	1324	1324	1324	1324	0
537	20240910	120600	126742738	1324	1324	1324	1324	0
538	20240910	120500	126742738	1324	1324	1324	1324	0
539	20240910	120400	126742738	1324	1324	1324	1324	0
540	20240910	120300	126742738	1324	1324	1324	1324	0
541	20240910	120200	126742738	1324	1324	1324	1324	0
542	20240910	120100	126742738	1324	1319	1324	1319	101
543	20240910	120000	126609246	1319	1319	1319	1319	0
544	20240910	115900	126609246	1319	1319	1319	1319	0
545	20240910	115800	126609246	1319	1319	1319	1319	0
546	20240910	115700	126609246	1319	1319	1319	1319	0
547	20240910	115600	126609246	1319	1319	1319	1319	0
548	20240910	115500	126609246	1319	1319	1319	1319	0
549	20240910	115400	126609246	1319	1319	1319	1319	0
550	20240910	115300	126609246	1319	1319	1319	1319	0
551	20240910	115200	126609246	1319	1319	1319	1319	0
552	20240910	115100	126609246	1319	1319	1319	1319	68
553	20240910	115000	126519554	1319	1319	1319	1319	0
554	20240910	114900	126519554	1319	1319	1319	1319	0
555	20240910	114800	126519554	1319	1319	1319	1319	0
556	20240910	114700	126519554	1319	1319	1319	1319	0
557	20240910	114600	126519554	1319	1319	1319	1319	0
558	20240910	114500	126519554	1319	1319	1319	1319	807
559	20240910	114400	125455121	1319	1319	1319	1319	0
560	20240910	114300	125455121	1319	1319	1319	1319	0
561	20240910	114200	125455121	1319	1319	1319	1319	0
562	20240910	114100	125455121	1319	1319	1319	1319	0
563	20240910	114000	125455121	1319	1319	1319	1319	0
564	20240910	113900	125455121	1319	1319	1319	1319	0
565	20240910	113800	125455121	1319	1319	1319	1319	487
566	20240910	113700	124812768	1318	1318	1318	1318	1001
567	20240910	113600	123493450	1315	1315	1315	1315	100
568	20240910	113500	123361950	1315	1315	1315	1315	706
569	20240910	113400	122433560	1306	1315	1315	1306	221
570	20240910	113300	122143125	1314	1314	1314	1314	1520
571	20240910	113200	120145845	1314	1314	1314	1314	1
572	20240910	113100	120144531	1310	1310	1310	1310	1
573	20240910	113000	120143221	1314	1314	1314	1314	0
574	20240910	112900	120143221	1314	1314	1314	1314	1
575	20240910	112800	120141907	1307	1307	1307	1307	791
576	20240910	112700	119108070	1307	1307	1307	1307	0
577	20240910	112600	119108070	1307	1308	1308	1307	7000
578	20240910	112500	109959026	1308	1309	1309	1308	1834
579	20240910	112400	107559684	1307	1313	1313	1307	1000
580	20240910	112300	106251340	1324	1320	1324	1320	250
581	20240910	112200	105920396	1324	1320	1324	1320	230
582	20240910	112100	105616720	1320	1320	1320	1320	60
583	20240910	112000	105537520	1324	1324	1324	1324	1
584	20240910	111900	105536196	1310	1324	1324	1310	1001
585	20240910	111800	104223111	1318	1318	1318	1318	0
586	20240910	111700	104223111	1318	1318	1318	1318	83
587	20240910	111600	104113717	1323	1316	1323	1312	5001
588	20240910	111500	97543668	1323	1323	1323	1323	0
589	20240910	111400	97543668	1323	1323	1323	1323	0
590	20240910	111300	97543668	1323	1323	1323	1323	0
591	20240910	111200	97543668	1323	1323	1323	1323	0
592	20240910	111100	97543668	1323	1323	1323	1323	1
593	20240910	111000	97542345	1323	1315	1323	1315	354
594	20240910	110900	97076827	1311	1317	1317	1311	17238
595	20240910	110800	74392827	1324	1324	1324	1324	0
596	20240910	110700	74392827	1324	1324	1324	1324	4670
597	20240910	110600	68209747	1324	1324	1324	1324	0
598	20240910	110500	68209747	1324	1324	1324	1324	1
599	20240910	110400	68208423	1316	1318	1318	1316	3880
600	20240910	110300	63098342	1324	1324	1324	1324	2
601	20240910	110200	63095694	1325	1325	1325	1316	1002
602	20240910	110100	61776944	1316	1320	1320	1316	1000
603	20240910	110000	60459589	1325	1325	1325	1325	0
604	20240910	105900	60459589	1325	1325	1325	1316	1008
605	20240910	105800	59132594	1321	1321	1321	1321	205
606	20240910	105700	58861789	1326	1322	1326	1322	2
607	20240910	105600	58859141	1326	1326	1326	1326	0
608	20240910	105500	58859141	1326	1326	1326	1326	0
609	20240910	105400	58859141	1326	1326	1326	1326	1
610	20240910	105300	58857815	1322	1323	1323	1322	1789
611	20240910	105200	56492756	1331	1326	1331	1322	1901
612	20240910	105100	53975307	1335	1330	1335	1326	3358
613	20240910	105000	49519785	1331	1337	1337	1331	2989
614	20240910	104900	45535385	1341	1341	1341	1341	0
615	20240910	104800	45535385	1341	1341	1341	1341	1
616	20240910	104700	45534044	1344	1343	1344	1343	11
617	20240910	104600	45519270	1336	1336	1336	1336	0
618	20240910	104500	45519270	1336	1336	1336	1336	0
619	20240910	104400	45519270	1336	1336	1336	1336	0
620	20240910	104300	45519270	1336	1336	1336	1336	0
621	20240910	104200	45519270	1336	1336	1336	1336	0
622	20240910	104100	45519270	1336	1348	1348	1336	1827
623	20240910	104000	43076979	1348	1348	1348	1348	1
624	20240910	103900	43075631	1348	1348	1348	1348	0
625	20240910	103800	43075631	1348	1342	1348	1337	222
626	20240910	103700	42778622	1349	1349	1349	1349	0
627	20240910	103600	42778622	1349	1349	1349	1349	1
628	20240910	103500	42777273	1349	1349	1349	1349	523
629	20240910	103400	42071746	1349	1349	1349	1349	0
630	20240910	103300	42071746	1349	1349	1349	1349	0
631	20240910	103200	42071746	1349	1349	1349	1349	0
632	20240910	103100	42071746	1349	1350	1350	1343	113
633	20240910	103000	41919973	1344	1344	1344	1344	23
634	20240910	102900	41889061	1350	1350	1350	1350	1
635	20240910	102800	41887711	1351	1351	1351	1351	0
636	20240910	102700	41887711	1351	1351	1351	1351	0
637	20240910	102600	41887711	1351	1351	1351	1351	1
638	20240910	102500	41886360	1352	1352	1352	1352	0
639	20240910	102400	41886360	1352	1352	1352	1352	0
640	20240910	102300	41886360	1352	1352	1352	1352	0
641	20240910	102200	41886360	1352	1345	1352	1345	2
642	20240910	102100	41883663	1352	1352	1352	1352	0
643	20240910	102000	41883663	1352	1352	1352	1352	0
644	20240910	101900	41883663	1352	1352	1352	1352	223
645	20240910	101800	41582167	1352	1352	1352	1352	0
646	20240910	101700	41582167	1352	1345	1352	1345	2
647	20240910	101600	41579470	1344	1344	1344	1344	0
648	20240910	101500	41579470	1344	1347	1347	1344	8049
649	20240910	101400	30761571	1354	1354	1354	1354	400
650	20240910	101300	30219971	1355	1355	1355	1355	0
651	20240910	101200	30219971	1355	1355	1355	1355	1000
652	20240910	101100	28864971	1355	1355	1355	1355	0
653	20240910	101000	28864971	1355	1355	1355	1355	212
654	20240910	100900	28577711	1355	1355	1355	1355	0
655	20240910	100800	28577711	1355	1355	1355	1355	1
656	20240910	100700	28576356	1350	1350	1350	1350	10
657	20240910	100600	28562856	1358	1359	1359	1358	101
658	20240910	100500	28425598	1359	1359	1359	1359	0
659	20240910	100400	28425598	1359	1359	1359	1359	5
660	20240910	100300	28418803	1360	1359	1360	1359	6
661	20240910	100200	28410648	1360	1351	1360	1351	2
662	20240910	100100	28407937	1352	1362	1362	1352	294
663	20240910	100000	28007519	1362	1362	1362	1362	0
664	20240910	095900	28007519	1362	1362	1362	1362	30
665	20240910	095800	27966659	1362	1362	1362	1362	0
666	20240910	095700	27966659	1362	1362	1362	1362	90
667	20240910	095600	27844079	1363	1362	1363	1362	151
668	20240910	095500	27638416	1352	1352	1352	1352	0
669	20240910	095400	27638416	1352	1352	1352	1352	0
670	20240910	095300	27638416	1352	1351	1363	1351	110
671	20240910	095200	27489793	1352	1356	1356	1352	1199
672	20240910	095100	25866221	1366	1366	1366	1366	0
673	20240910	095000	25866221	1366	1366	1366	1366	0
674	20240910	094900	25866221	1366	1363	1366	1363	1465
675	20240910	094800	23865297	1366	1366	1366	1366	0
676	20240910	094700	23865297	1366	1366	1366	1366	0
677	20240910	094600	23865297	1366	1366	1366	1366	0
678	20240910	094500	23865297	1366	1366	1366	1366	0
679	20240910	094400	23865297	1366	1366	1366	1366	0
680	20240910	094300	23865297	1366	1366	1366	1366	0
681	20240910	094200	23865297	1366	1366	1366	1365	11
682	20240910	094100	23850274	1366	1366	1366	1366	0
683	20240910	094000	23850274	1366	1366	1366	1366	1
684	20240910	093900	23848908	1366	1358	1366	1358	501
685	20240910	093800	23168542	1358	1358	1358	1358	0
686	20240910	093700	23168542	1358	1358	1358	1358	0
687	20240910	093600	23168542	1358	1352	1358	1352	2
688	20240910	093500	23165832	1353	1358	1358	1353	2
689	20240910	093400	23163121	1358	1358	1358	1358	100
690	20240910	093300	23027321	1358	1358	1358	1358	2
691	20240910	093200	23024605	1350	1350	1350	1350	200
692	20240910	093100	22754605	1350	1350	1350	1350	0
693	20240910	093000	22754605	1350	1351	1351	1350	640
694	20240910	092900	21890457	1367	1351	1367	1351	4
695	20240910	092800	21885006	1368	1368	1368	1368	0
696	20240910	092700	21885006	1368	1368	1368	1368	0
697	20240910	092600	21885006	1368	1368	1368	1368	1
698	20240910	092500	21883638	1366	1366	1366	1366	74
699	20240910	092400	21782554	1369	1348	1369	1348	2893
700	20240910	092300	17879023	1348	1348	1348	1348	0
701	20240910	092200	17879023	1348	1348	1348	1348	5
702	20240910	092100	17872283	1348	1348	1348	1348	11
703	20240910	092000	17857455	1348	1348	1348	1348	0
704	20240910	091900	17857455	1348	1348	1348	1348	11139
705	20240910	091800	2842083	1348	1348	1348	1348	0
706	20240910	091700	2842083	1348	1348	1348	1348	0
707	20240910	091600	2842083	1348	1348	1348	1348	0
708	20240910	091500	2842083	1348	1348	1348	1348	20
709	20240910	091400	2815123	1348	1348	1348	1348	1
710	20240910	091300	2813775	1335	1347	1347	1335	789
711	20240910	091200	1751532	1349	1349	1349	1349	50
712	20240910	091100	1684082	1349	1349	1349	1349	0
713	20240910	091000	1684082	1349	1349	1349	1349	0
714	20240910	090900	1684082	1349	1333	1349	1333	11
715	20240910	090800	1669403	1333	1333	1333	1333	133
716	20240910	090700	1492114	1349	1349	1349	1349	0
717	20240910	090600	1492114	1349	1349	1349	1349	1
718	20240910	090500	1490765	1347	1347	1347	1347	69
719	20240910	090400	1397822	1347	1347	1347	1347	100
720	20240910	090300	1263122	1347	1347	1347	1347	100
721	20240910	090200	1128422	1349	1345	1349	1345	145
722	20240910	090100	933393	1345	1344	1345	1344	386
723	20240910	090000	414260	1345	1345	1345	1345	308