KissMeData/196700/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	202900	43893408	1343	1343	1343	1343	177
3	20240910	202800	43893408	1343	1343	1343	1343	0
4	20240910	202700	43893408	1343	1343	1343	1343	0
5	20240910	202600	43893408	1343	1343	1343	1343	0
6	20240910	202500	43893408	1343	1343	1343	1343	0
7	20240910	202400	43893408	1343	1343	1343	1343	0
8	20240910	202300	43893408	1343	1343	1343	1343	0
9	20240910	202200	43893408	1343	1343	1343	1343	0
10	20240910	202100	43893408	1343	1343	1343	1343	0
11	20240910	202000	43893408	1343	1343	1343	1343	0
12	20240910	201900	43893408	1343	1343	1343	1343	0
13	20240910	201800	43893408	1343	1343	1343	1343	0
14	20240910	201700	43893408	1343	1343	1343	1343	0
15	20240910	201600	43893408	1343	1343	1343	1343	0
16	20240910	201500	43893408	1343	1343	1343	1343	0
17	20240910	201400	43893408	1343	1343	1343	1343	0
18	20240910	201300	43893408	1343	1343	1343	1343	0
19	20240910	201200	43893408	1343	1343	1343	1343	0
20	20240910	201100	43893408	1343	1343	1343	1343	0
21	20240910	201000	43893408	1343	1343	1343	1343	0
22	20240910	200900	43893408	1343	1343	1343	1343	0
23	20240910	200800	43893408	1343	1343	1343	1343	0
24	20240910	200700	43893408	1343	1343	1343	1343	0
25	20240910	200600	43893408	1343	1343	1343	1343	0
26	20240910	200500	43893408	1343	1343	1343	1343	0
27	20240910	200400	43893408	1343	1343	1343	1343	0
28	20240910	200300	43893408	1343	1343	1343	1343	0
29	20240910	200200	43893408	1343	1343	1343	1343	0
30	20240910	200100	43893408	1343	1343	1343	1343	0
31	20240910	200000	43893408	1343	1343	1343	1343	0
32	20240910	195900	43893408	1343	1343	1343	1343	177
33	20240910	195800	43893408	1343	1343	1343	1343	0
34	20240910	195700	43893408	1343	1343	1343	1343	0
35	20240910	195600	43893408	1343	1343	1343	1343	0
36	20240910	195500	43893408	1343	1343	1343	1343	0
37	20240910	195400	43893408	1343	1343	1343	1343	0
38	20240910	195300	43893408	1343	1343	1343	1343	0
39	20240910	195200	43893408	1343	1343	1343	1343	0
40	20240910	195100	43893408	1343	1343	1343	1343	0
41	20240910	195000	43893408	1343	1343	1343	1343	0
42	20240910	194900	43893408	1343	1343	1343	1343	0
43	20240910	194800	43893408	1343	1343	1343	1343	0
44	20240910	194700	43893408	1343	1343	1343	1343	0
45	20240910	194600	43893408	1343	1343	1343	1343	0
46	20240910	194500	43893408	1343	1343	1343	1343	0
47	20240910	194400	43893408	1343	1343	1343	1343	0
48	20240910	194300	43893408	1343	1343	1343	1343	0
49	20240910	194200	43893408	1343	1343	1343	1343	0
50	20240910	194100	43893408	1343	1343	1343	1343	0
51	20240910	194000	43893408	1343	1343	1343	1343	0
52	20240910	193900	43893408	1343	1343	1343	1343	0
53	20240910	193800	43893408	1343	1343	1343	1343	0
54	20240910	193700	43893408	1343	1343	1343	1343	0
55	20240910	193600	43893408	1343	1343	1343	1343	0
56	20240910	193500	43893408	1343	1343	1343	1343	0
57	20240910	193400	43893408	1343	1343	1343	1343	0
58	20240910	193300	43893408	1343	1343	1343	1343	0
59	20240910	193200	43893408	1343	1343	1343	1343	0
60	20240910	193100	43893408	1343	1343	1343	1343	0
61	20240910	193000	43893408	1343	1343	1343	1343	0
62	20240910	192900	43893408	1343	1343	1343	1343	177
63	20240910	192800	43893408	1343	1343	1343	1343	0
64	20240910	192700	43893408	1343	1343	1343	1343	0
65	20240910	192600	43893408	1343	1343	1343	1343	0
66	20240910	192500	43893408	1343	1343	1343	1343	0
67	20240910	192400	43893408	1343	1343	1343	1343	0
68	20240910	192300	43893408	1343	1343	1343	1343	0
69	20240910	192200	43893408	1343	1343	1343	1343	0
70	20240910	192100	43893408	1343	1343	1343	1343	0
71	20240910	192000	43893408	1343	1343	1343	1343	0
72	20240910	191900	43893408	1343	1343	1343	1343	0
73	20240910	191800	43893408	1343	1343	1343	1343	0
74	20240910	191700	43893408	1343	1343	1343	1343	0
75	20240910	191600	43893408	1343	1343	1343	1343	0
76	20240910	191500	43893408	1343	1343	1343	1343	0
77	20240910	191400	43893408	1343	1343	1343	1343	0
78	20240910	191300	43893408	1343	1343	1343	1343	0
79	20240910	191200	43893408	1343	1343	1343	1343	0
80	20240910	191100	43893408	1343	1343	1343	1343	0
81	20240910	191000	43893408	1343	1343	1343	1343	0
82	20240910	190900	43893408	1343	1343	1343	1343	0
83	20240910	190800	43893408	1343	1343	1343	1343	0
84	20240910	190700	43893408	1343	1343	1343	1343	0
85	20240910	190600	43893408	1343	1343	1343	1343	0
86	20240910	190500	43893408	1343	1343	1343	1343	0
87	20240910	190400	43893408	1343	1343	1343	1343	0
88	20240910	190300	43893408	1343	1343	1343	1343	0
89	20240910	190200	43893408	1343	1343	1343	1343	0
90	20240910	190100	43893408	1343	1343	1343	1343	0
91	20240910	190000	43893408	1343	1343	1343	1343	0
92	20240910	185900	43893408	1343	1343	1343	1343	177
93	20240910	185800	43893408	1343	1343	1343	1343	0
94	20240910	185700	43893408	1343	1343	1343	1343	0
95	20240910	185600	43893408	1343	1343	1343	1343	0
96	20240910	185500	43893408	1343	1343	1343	1343	0
97	20240910	185400	43893408	1343	1343	1343	1343	0
98	20240910	185300	43893408	1343	1343	1343	1343	0
99	20240910	185200	43893408	1343	1343	1343	1343	0
100	20240910	185100	43893408	1343	1343	1343	1343	0
101	20240910	185000	43893408	1343	1343	1343	1343	0
102	20240910	184900	43893408	1343	1343	1343	1343	0
103	20240910	184800	43893408	1343	1343	1343	1343	0
104	20240910	184700	43893408	1343	1343	1343	1343	0
105	20240910	184600	43893408	1343	1343	1343	1343	0
106	20240910	184500	43893408	1343	1343	1343	1343	0
107	20240910	184400	43893408	1343	1343	1343	1343	0
108	20240910	184300	43893408	1343	1343	1343	1343	0
109	20240910	184200	43893408	1343	1343	1343	1343	0
110	20240910	184100	43893408	1343	1343	1343	1343	0
111	20240910	184000	43893408	1343	1343	1343	1343	0
112	20240910	183900	43893408	1343	1343	1343	1343	0
113	20240910	183800	43893408	1343	1343	1343	1343	0
114	20240910	183700	43893408	1343	1343	1343	1343	0
115	20240910	183600	43893408	1343	1343	1343	1343	0
116	20240910	183500	43893408	1343	1343	1343	1343	0
117	20240910	183400	43893408	1343	1343	1343	1343	0
118	20240910	183300	43893408	1343	1343	1343	1343	0
119	20240910	183200	43893408	1343	1343	1343	1343	0
120	20240910	183100	43893408	1343	1343	1343	1343	0
121	20240910	183000	43893408	1343	1343	1343	1343	0
122	20240910	182900	43893408	1343	1343	1343	1343	177
123	20240910	182800	43893408	1343	1343	1343	1343	0
124	20240910	182700	43893408	1343	1343	1343	1343	0
125	20240910	182600	43893408	1343	1343	1343	1343	0
126	20240910	182500	43893408	1343	1343	1343	1343	0
127	20240910	182400	43893408	1343	1343	1343	1343	0
128	20240910	182300	43893408	1343	1343	1343	1343	0
129	20240910	182200	43893408	1343	1343	1343	1343	0
130	20240910	182100	43893408	1343	1343	1343	1343	0
131	20240910	182000	43893408	1343	1343	1343	1343	0
132	20240910	181900	43893408	1343	1343	1343	1343	0
133	20240910	181800	43893408	1343	1343	1343	1343	0
134	20240910	181700	43893408	1343	1343	1343	1343	0
135	20240910	181600	43893408	1343	1343	1343	1343	0
136	20240910	181500	43893408	1343	1343	1343	1343	0
137	20240910	181400	43893408	1343	1343	1343	1343	0
138	20240910	181300	43893408	1343	1343	1343	1343	0
139	20240910	181200	43893408	1343	1343	1343	1343	0
140	20240910	181100	43893408	1343	1343	1343	1343	0
141	20240910	181000	43893408	1343	1343	1343	1343	0
142	20240910	180900	43893408	1343	1343	1343	1343	0
143	20240910	180800	43893408	1343	1343	1343	1343	0
144	20240910	180700	43893408	1343	1343	1343	1343	0
145	20240910	180600	43893408	1343	1343	1343	1343	0
146	20240910	180500	43893408	1343	1343	1343	1343	0
147	20240910	180400	43893408	1343	1343	1343	1343	0
148	20240910	180300	43893408	1343	1343	1343	1343	0
149	20240910	180200	43893408	1343	1343	1343	1343	0
150	20240910	180100	43893408	1343	1343	1343	1343	0
151	20240910	180000	43893408	1343	1343	1343	1343	0
152	20240910	175900	43893408	1343	1343	1343	1343	177
153	20240910	175800	43893408	1343	1343	1343	1343	0
154	20240910	175700	43893408	1343	1343	1343	1343	0
155	20240910	175600	43893408	1343	1343	1343	1343	0
156	20240910	175500	43893408	1343	1343	1343	1343	0
157	20240910	175400	43893408	1343	1343	1343	1343	0
158	20240910	175300	43893408	1343	1343	1343	1343	0
159	20240910	175200	43893408	1343	1343	1343	1343	0
160	20240910	175100	43893408	1343	1343	1343	1343	0
161	20240910	175000	43893408	1343	1343	1343	1343	0
162	20240910	174900	43893408	1343	1343	1343	1343	0
163	20240910	174800	43893408	1343	1343	1343	1343	0
164	20240910	174700	43893408	1343	1343	1343	1343	0
165	20240910	174600	43893408	1343	1343	1343	1343	0
166	20240910	174500	43893408	1343	1343	1343	1343	0
167	20240910	174400	43893408	1343	1343	1343	1343	0
168	20240910	174300	43893408	1343	1343	1343	1343	0
169	20240910	174200	43893408	1343	1343	1343	1343	0
170	20240910	174100	43893408	1343	1343	1343	1343	0
171	20240910	174000	43893408	1343	1343	1343	1343	0
172	20240910	173900	43893408	1343	1343	1343	1343	0
173	20240910	173800	43893408	1343	1343	1343	1343	0
174	20240910	173700	43893408	1343	1343	1343	1343	0
175	20240910	173600	43893408	1343	1343	1343	1343	0
176	20240910	173500	43893408	1343	1343	1343	1343	0
177	20240910	173400	43893408	1343	1343	1343	1343	0
178	20240910	173300	43893408	1343	1343	1343	1343	0
179	20240910	173200	43893408	1343	1343	1343	1343	0
180	20240910	173100	43893408	1343	1343	1343	1343	0
181	20240910	173000	43893408	1343	1343	1343	1343	0
182	20240910	172900	43893408	1343	1343	1343	1343	177
183	20240910	172800	43893408	1343	1343	1343	1343	0
184	20240910	172700	43893408	1343	1343	1343	1343	0
185	20240910	172600	43893408	1343	1343	1343	1343	0
186	20240910	172500	43893408	1343	1343	1343	1343	0
187	20240910	172400	43893408	1343	1343	1343	1343	0
188	20240910	172300	43893408	1343	1343	1343	1343	0
189	20240910	172200	43893408	1343	1343	1343	1343	0
190	20240910	172100	43893408	1343	1343	1343	1343	0
191	20240910	172000	43893408	1343	1343	1343	1343	0
192	20240910	171900	43893408	1343	1343	1343	1343	0
193	20240910	171800	43893408	1343	1343	1343	1343	0
194	20240910	171700	43893408	1343	1343	1343	1343	0
195	20240910	171600	43893408	1343	1343	1343	1343	0
196	20240910	171500	43893408	1343	1343	1343	1343	0
197	20240910	171400	43893408	1343	1343	1343	1343	0
198	20240910	171300	43893408	1343	1343	1343	1343	0
199	20240910	171200	43893408	1343	1343	1343	1343	0
200	20240910	171100	43893408	1343	1343	1343	1343	0
201	20240910	171000	43893408	1343	1343	1343	1343	0
202	20240910	170900	43893408	1343	1343	1343	1343	0
203	20240910	170800	43893408	1343	1343	1343	1343	0
204	20240910	170700	43893408	1343	1343	1343	1343	0
205	20240910	170600	43893408	1343	1343	1343	1343	0
206	20240910	170500	43893408	1343	1343	1343	1343	0
207	20240910	170400	43893408	1343	1343	1343	1343	0
208	20240910	170300	43893408	1343	1343	1343	1343	0
209	20240910	170200	43893408	1343	1343	1343	1343	0
210	20240910	170100	43893408	1343	1343	1343	1343	0
211	20240910	170000	43893408	1343	1343	1343	1343	0
212	20240910	165900	43893408	1343	1343	1343	1343	177
213	20240910	165800	43893408	1343	1343	1343	1343	0
214	20240910	165700	43893408	1343	1343	1343	1343	0
215	20240910	165600	43893408	1343	1343	1343	1343	0
216	20240910	165500	43893408	1343	1343	1343	1343	0
217	20240910	165400	43893408	1343	1343	1343	1343	0
218	20240910	165300	43893408	1343	1343	1343	1343	0
219	20240910	165200	43893408	1343	1343	1343	1343	0
220	20240910	165100	43893408	1343	1343	1343	1343	0
221	20240910	165000	43893408	1343	1343	1343	1343	0
222	20240910	164900	43893408	1343	1343	1343	1343	0
223	20240910	164800	43893408	1343	1343	1343	1343	0
224	20240910	164700	43893408	1343	1343	1343	1343	0
225	20240910	164600	43893408	1343	1343	1343	1343	0
226	20240910	164500	43893408	1343	1343	1343	1343	0
227	20240910	164400	43893408	1343	1343	1343	1343	0
228	20240910	164300	43893408	1343	1343	1343	1343	0
229	20240910	164200	43893408	1343	1343	1343	1343	0
230	20240910	164100	43893408	1343	1343	1343	1343	0
231	20240910	164000	43893408	1343	1343	1343	1343	0
232	20240910	163900	43893408	1343	1343	1343	1343	0
233	20240910	163800	43893408	1343	1343	1343	1343	0
234	20240910	163700	43893408	1343	1343	1343	1343	0
235	20240910	163600	43893408	1343	1343	1343	1343	0
236	20240910	163500	43893408	1343	1343	1343	1343	0
237	20240910	163400	43893408	1343	1343	1343	1343	0
238	20240910	163300	43893408	1343	1343	1343	1343	0
239	20240910	163200	43893408	1343	1343	1343	1343	0
240	20240910	163100	43893408	1343	1343	1343	1343	0
241	20240910	163000	43893408	1343	1343	1343	1343	0
242	20240910	162900	43893408	1343	1343	1343	1343	177
243	20240910	162800	43893408	1343	1343	1343	1343	0
244	20240910	162700	43893408	1343	1343	1343	1343	0
245	20240910	162600	43893408	1343	1343	1343	1343	0
246	20240910	162500	43893408	1343	1343	1343	1343	0
247	20240910	162400	43893408	1343	1343	1343	1343	0
248	20240910	162300	43893408	1343	1343	1343	1343	0
249	20240910	162200	43893408	1343	1343	1343	1343	0
250	20240910	162100	43893408	1343	1343	1343	1343	0
251	20240910	162000	43893408	1343	1343	1343	1343	0
252	20240910	161900	43893408	1343	1343	1343	1343	0
253	20240910	161800	43893408	1343	1343	1343	1343	0
254	20240910	161700	43893408	1343	1343	1343	1343	0
255	20240910	161600	43893408	1343	1343	1343	1343	0
256	20240910	161500	43893408	1343	1343	1343	1343	0
257	20240910	161400	43893408	1343	1343	1343	1343	0
258	20240910	161300	43893408	1343	1343	1343	1343	0
259	20240910	161200	43893408	1343	1343	1343	1343	0
260	20240910	161100	43893408	1343	1343	1343	1343	0
261	20240910	161000	43893408	1343	1343	1343	1343	0
262	20240910	160900	43893408	1343	1343	1343	1343	0
263	20240910	160800	43893408	1343	1343	1343	1343	0
264	20240910	160700	43893408	1343	1343	1343	1343	0
265	20240910	160600	43893408	1343	1343	1343	1343	0
266	20240910	160500	43893408	1343	1343	1343	1343	0
267	20240910	160400	43893408	1343	1343	1343	1343	0
268	20240910	160300	43893408	1343	1343	1343	1343	0
269	20240910	160200	43893408	1343	1343	1343	1343	0
270	20240910	160100	43893408	1343	1343	1343	1343	0
271	20240910	160000	43893408	1343	1343	1343	1343	0
272	20240910	155900	43893408	1343	1343	1343	1343	177
273	20240910	155800	43893408	1343	1343	1343	1343	0
274	20240910	155700	43893408	1343	1343	1343	1343	0
275	20240910	155600	43893408	1343	1343	1343	1343	0
276	20240910	155500	43893408	1343	1343	1343	1343	0
277	20240910	155400	43893408	1343	1343	1343	1343	0
278	20240910	155300	43893408	1343	1343	1343	1343	0
279	20240910	155200	43893408	1343	1343	1343	1343	0
280	20240910	155100	43893408	1343	1343	1343	1343	0
281	20240910	155000	43893408	1343	1343	1343	1343	0
282	20240910	154900	43893408	1343	1343	1343	1343	0
283	20240910	154800	43893408	1343	1343	1343	1343	0
284	20240910	154700	43893408	1343	1343	1343	1343	0
285	20240910	154600	43893408	1343	1343	1343	1343	0
286	20240910	154500	43893408	1343	1343	1343	1343	0
287	20240910	154400	43893408	1343	1343	1343	1343	0
288	20240910	154300	43893408	1343	1343	1343	1343	0
289	20240910	154200	43893408	1343	1343	1343	1343	0
290	20240910	154100	43893408	1343	1343	1343	1343	0
291	20240910	154000	43893408	1343	1343	1343	1343	0
292	20240910	153900	43893408	1343	1343	1343	1343	0
293	20240910	153800	43893408	1343	1343	1343	1343	0
294	20240910	153700	43893408	1343	1343	1343	1343	0
295	20240910	153600	43893408	1343	1343	1343	1343	0
296	20240910	153500	43893408	1343	1343	1343	1343	0
297	20240910	153400	43893408	1343	1343	1343	1343	0
298	20240910	153300	43893408	1343	1343	1343	1343	0
299	20240910	153200	43893408	1343	1343	1343	1343	0
300	20240910	153100	43893408	1343	1343	1343	1343	0
301	20240910	153000	43893408	1343	1343	1343	1343	177
302	20240910	152900	43655697	1333	1333	1333	1333	0
303	20240910	152800	43655697	1333	1333	1333	1333	0
304	20240910	152700	43655697	1333	1333	1333	1333	0
305	20240910	152600	43655697	1333	1333	1333	1333	0
306	20240910	152500	43655697	1333	1333	1333	1333	0
307	20240910	152400	43655697	1333	1333	1333	1333	0
308	20240910	152300	43655697	1333	1333	1333	1333	0
309	20240910	152200	43655697	1333	1333	1333	1333	0
310	20240910	152100	43655697	1333	1333	1333	1333	0
311	20240910	152000	43655697	1333	1333	1333	1333	0
312	20240910	151900	43655697	1333	1333	1333	1332	60
313	20240910	151800	43575722	1332	1332	1332	1332	1
314	20240910	151700	43574390	1333	1333	1333	1333	1
315	20240910	151600	43573057	1332	1332	1332	1332	0
316	20240910	151500	43573057	1332	1332	1333	1332	3
317	20240910	151400	43569060	1333	1333	1333	1333	1
318	20240910	151300	43567727	1332	1332	1332	1332	0
319	20240910	151200	43567727	1332	1333	1333	1332	2
320	20240910	151100	43565062	1333	1333	1333	1333	37
321	20240910	151000	43515741	1333	1333	1333	1333	1
322	20240910	150900	43514408	1332	1332	1332	1332	1
323	20240910	150800	43513076	1333	1333	1333	1333	1
324	20240910	150700	43511743	1332	1333	1333	1332	2
325	20240910	150600	43509078	1332	1332	1332	1332	0
326	20240910	150500	43509078	1332	1338	1338	1332	159
327	20240910	150400	43297128	1338	1338	1338	1338	0
328	20240910	150300	43297128	1338	1338	1338	1338	1
329	20240910	150200	43295790	1333	1333	1333	1333	1
330	20240910	150100	43294457	1339	1339	1339	1339	1
331	20240910	150000	43293118	1339	1339	1339	1339	1
332	20240910	145900	43291779	1333	1333	1333	1333	0
333	20240910	145800	43291779	1333	1340	1340	1333	2
334	20240910	145700	43289106	1333	1333	1333	1333	1
335	20240910	145600	43287773	1333	1341	1341	1333	2
336	20240910	145500	43285099	1333	1342	1342	1333	2
337	20240910	145400	43282424	1342	1342	1342	1342	0
338	20240910	145300	43282424	1342	1342	1342	1342	1
339	20240910	145200	43281082	1342	1342	1342	1342	0
340	20240910	145100	43281082	1342	1342	1342	1342	1
341	20240910	145000	43279740	1342	1342	1342	1342	0
342	20240910	144900	43279740	1342	1342	1342	1342	1
343	20240910	144800	43278398	1343	1343	1343	1343	1
344	20240910	144700	43277055	1343	1343	1343	1343	0
345	20240910	144600	43277055	1343	1343	1343	1343	1
346	20240910	144500	43275712	1343	1343	1343	1343	10
347	20240910	144400	43262282	1335	1344	1344	1335	357
348	20240910	144300	42785678	1335	1335	1335	1335	1
349	20240910	144200	42784343	1344	1344	1344	1344	1
350	20240910	144100	42782999	1344	1344	1344	1344	1
351	20240910	144000	42781655	1335	1335	1335	1335	1
352	20240910	143900	42780320	1344	1344	1344	1344	1
353	20240910	143800	42778976	1335	1335	1335	1335	1
354	20240910	143700	42777641	1344	1344	1344	1344	1
355	20240910	143600	42776297	1335	1344	1344	1335	2
356	20240910	143500	42773618	1344	1344	1344	1344	0
357	20240910	143400	42773618	1344	1344	1344	1344	1
358	20240910	143300	42772274	1335	1335	1335	1335	0
359	20240910	143200	42772274	1335	1344	1344	1335	118
360	20240910	143100	42613691	1335	1343	1343	1335	1050
361	20240910	143000	41203549	1335	1335	1343	1335	5
362	20240910	142900	41196858	1343	1343	1343	1343	1
363	20240910	142800	41195515	1335	1335	1335	1335	0
364	20240910	142700	41195515	1335	1343	1343	1335	2
365	20240910	142600	41192837	1343	1343	1343	1343	0
366	20240910	142500	41192837	1343	1343	1343	1343	1
367	20240910	142400	41191494	1335	1335	1335	1335	0
368	20240910	142300	41191494	1335	1343	1343	1335	2
369	20240910	142200	41188816	1335	1343	1343	1335	2
370	20240910	142100	41186138	1344	1344	1344	1344	0
371	20240910	142000	41186138	1344	1344	1344	1344	1
372	20240910	141900	41184794	1344	1344	1344	1344	0
373	20240910	141800	41184794	1344	1344	1344	1344	1
374	20240910	141700	41183450	1344	1344	1344	1344	0
375	20240910	141600	41183450	1344	1344	1344	1344	1
376	20240910	141500	41182106	1344	1344	1344	1344	1
377	20240910	141400	41180762	1335	1335	1335	1335	1
378	20240910	141300	41179427	1344	1344	1344	1344	1
379	20240910	141200	41178083	1335	1335	1335	1335	0
380	20240910	141100	41178083	1335	1345	1345	1335	3
381	20240910	141000	41174068	1345	1345	1345	1345	1
382	20240910	140900	41172723	1345	1345	1345	1345	0
383	20240910	140800	41172723	1345	1345	1345	1345	1
384	20240910	140700	41171378	1345	1345	1345	1345	0
385	20240910	140600	41171378	1345	1345	1345	1345	1
386	20240910	140500	41170033	1345	1345	1345	1345	0
387	20240910	140400	41170033	1345	1345	1345	1345	1
388	20240910	140300	41168688	1345	1345	1345	1345	1
389	20240910	140200	41167343	1335	1335	1335	1335	2
390	20240910	140100	41164673	1345	1345	1345	1345	1
391	20240910	140000	41163328	1335	1335	1335	1335	0
392	20240910	135900	41163328	1335	1345	1345	1335	310
393	20240910	135800	40749315	1345	1345	1345	1345	0
394	20240910	135700	40749315	1345	1345	1345	1345	1
395	20240910	135600	40747970	1345	1345	1345	1345	1
396	20240910	135500	40746625	1345	1345	1345	1345	0
397	20240910	135400	40746625	1345	1345	1345	1345	1
398	20240910	135300	40745280	1335	1335	1335	1335	0
399	20240910	135200	40745280	1335	1345	1345	1335	3
400	20240910	135100	40741265	1345	1345	1345	1345	1
401	20240910	135000	40739920	1335	1335	1335	1335	0
402	20240910	134900	40739920	1335	1345	1345	1335	4
403	20240910	134800	40734570	1344	1344	1344	1344	0
404	20240910	134700	40734570	1344	1344	1344	1344	178
405	20240910	134600	40495338	1345	1345	1345	1345	0
406	20240910	134500	40495338	1345	1345	1345	1345	1
407	20240910	134400	40493993	1337	1336	1345	1336	3
408	20240910	134300	40489975	1344	1336	1344	1336	1664
409	20240910	134200	38253586	1343	1343	1343	1343	1
410	20240910	134100	38252243	1336	1336	1336	1336	3
411	20240910	134000	38248235	1335	1343	1343	1335	3
412	20240910	133900	38244222	1335	1335	1335	1335	3
413	20240910	133800	38240217	1341	1343	1343	1341	23
414	20240910	133700	38209372	1343	1343	1343	1343	201
415	20240910	133600	37939429	1341	1341	1341	1341	632
416	20240910	133500	37091917	1341	1341	1341	1341	1
417	20240910	133400	37090576	1341	1341	1341	1341	2
418	20240910	133300	37087894	1341	1341	1341	1341	1
419	20240910	133200	37086553	1341	1341	1341	1341	0
420	20240910	133100	37086553	1341	1341	1341	1341	1
421	20240910	133000	37085212	1341	1341	1341	1341	1
422	20240910	132900	37083871	1341	1341	1341	1341	0
423	20240910	132800	37083871	1341	1341	1341	1341	1
424	20240910	132700	37082530	1341	1341	1341	1341	0
425	20240910	132600	37082530	1341	1341	1341	1341	1
426	20240910	132500	37081189	1341	1341	1341	1341	1
427	20240910	132400	37079848	1340	1340	1340	1340	14
428	20240910	132300	37061088	1340	1341	1341	1340	2
429	20240910	132200	37058407	1340	1340	1340	1340	0
430	20240910	132100	37058407	1340	1340	1340	1340	151
431	20240910	132000	36856067	1340	1340	1340	1340	0
432	20240910	131900	36856067	1340	1340	1340	1340	1
433	20240910	131800	36854727	1340	1340	1340	1340	1
434	20240910	131700	36853387	1340	1340	1340	1340	0
435	20240910	131600	36853387	1340	1340	1340	1340	1
436	20240910	131500	36852047	1340	1340	1340	1340	0
437	20240910	131400	36852047	1340	1340	1340	1340	1
438	20240910	131300	36850707	1335	1335	1335	1335	2
439	20240910	131200	36848037	1341	1341	1341	1341	1
440	20240910	131100	36846696	1340	1340	1340	1340	1
441	20240910	131000	36845356	1340	1340	1340	1340	0
442	20240910	130900	36845356	1340	1340	1340	1340	1
443	20240910	130800	36844016	1335	1335	1335	1335	0
444	20240910	130700	36844016	1335	1335	1340	1335	543
445	20240910	130600	36116966	1335	1340	1340	1335	1984
446	20240910	130500	33460417	1339	1339	1339	1335	1931
447	20240910	130400	30874816	1339	1339	1339	1339	1
448	20240910	130300	30873477	1339	1339	1339	1339	0
449	20240910	130200	30873477	1339	1340	1340	1339	69
450	20240910	130100	30781085	1339	1338	1339	1338	1024
451	20240910	130000	29410314	1338	1338	1338	1338	1
452	20240910	125900	29408976	1338	1338	1338	1338	1
453	20240910	125800	29407638	1338	1338	1338	1338	0
454	20240910	125700	29407638	1338	1338	1338	1338	1
455	20240910	125600	29406300	1338	1338	1338	1338	0
456	20240910	125500	29406300	1338	1338	1338	1338	1
457	20240910	125400	29404962	1338	1338	1338	1338	0
458	20240910	125300	29404962	1338	1338	1338	1338	1
459	20240910	125200	29403624	1338	1338	1338	1338	1
460	20240910	125100	29402286	1338	1338	1338	1338	0
461	20240910	125000	29402286	1338	1338	1338	1338	1
462	20240910	124900	29400948	1338	1338	1338	1338	0
463	20240910	124800	29400948	1338	1338	1338	1338	1
464	20240910	124700	29399610	1338	1338	1338	1338	0
465	20240910	124600	29399610	1338	1338	1338	1338	1
466	20240910	124500	29398272	1338	1338	1338	1338	1
467	20240910	124400	29396934	1338	1338	1338	1338	0
468	20240910	124300	29396934	1338	1338	1338	1338	1
469	20240910	124200	29395596	1338	1338	1338	1338	0
470	20240910	124100	29395596	1338	1338	1338	1338	1
471	20240910	124000	29394258	1338	1338	1338	1338	1
472	20240910	123900	29392920	1338	1338	1338	1338	0
473	20240910	123800	29392920	1338	1338	1338	1338	1
474	20240910	123700	29391582	1338	1338	1338	1338	0
475	20240910	123600	29391582	1338	1338	1338	1338	1
476	20240910	123500	29390244	1338	1338	1338	1338	0
477	20240910	123400	29390244	1338	1338	1338	1338	1
478	20240910	123300	29388906	1338	1338	1338	1338	1
479	20240910	123200	29387568	1338	1338	1338	1338	0
480	20240910	123100	29387568	1338	1338	1338	1338	1
481	20240910	123000	29386230	1338	1338	1338	1338	0
482	20240910	122900	29386230	1338	1338	1338	1338	1
483	20240910	122800	29384892	1329	1329	1329	1329	2051
484	20240910	122700	26659113	1338	1338	1338	1338	1
485	20240910	122600	26657775	1338	1338	1338	1338	1
486	20240910	122500	26656437	1339	1339	1339	1339	0
487	20240910	122400	26656437	1339	1339	1339	1339	1
488	20240910	122300	26655098	1339	1339	1339	1339	0
489	20240910	122200	26655098	1339	1339	1339	1339	1
490	20240910	122100	26653759	1339	1339	1339	1339	1
491	20240910	122000	26652420	1339	1339	1339	1339	0
492	20240910	121900	26652420	1339	1339	1339	1339	1
493	20240910	121800	26651081	1339	1339	1339	1339	0
494	20240910	121700	26651081	1339	1339	1339	1339	1
495	20240910	121600	26649742	1339	1339	1339	1339	300
496	20240910	121500	26248042	1339	1339	1339	1339	1
497	20240910	121400	26246703	1339	1339	1339	1339	1
498	20240910	121300	26245364	1339	1339	1339	1339	0
499	20240910	121200	26245364	1339	1339	1339	1339	1
500	20240910	121100	26244025	1339	1339	1339	1339	0
501	20240910	121000	26244025	1339	1339	1339	1339	1
502	20240910	120900	26242686	1339	1339	1339	1339	0
503	20240910	120800	26242686	1339	1339	1339	1339	1
504	20240910	120700	26241347	1339	1339	1339	1339	1
505	20240910	120600	26240008	1339	1339	1339	1339	0
506	20240910	120500	26240008	1339	1339	1339	1339	1
507	20240910	120400	26238669	1339	1339	1339	1339	0
508	20240910	120300	26238669	1339	1339	1339	1339	1
509	20240910	120200	26237330	1339	1339	1339	1339	0
510	20240910	120100	26237330	1339	1339	1339	1339	1
511	20240910	120000	26235991	1339	1339	1339	1339	1
512	20240910	115900	26234652	1339	1339	1339	1339	0
513	20240910	115800	26234652	1339	1339	1339	1339	1
514	20240910	115700	26233313	1339	1339	1339	1339	0
515	20240910	115600	26233313	1339	1339	1339	1339	1
516	20240910	115500	26231974	1339	1339	1339	1339	1
517	20240910	115400	26230635	1339	1339	1339	1339	0
518	20240910	115300	26230635	1339	1339	1339	1339	1
519	20240910	115200	26229296	1329	1329	1329	1329	0
520	20240910	115100	26229296	1329	1339	1339	1329	5
521	20240910	115000	26222641	1339	1339	1339	1339	0
522	20240910	114900	26222641	1339	1339	1339	1339	1
523	20240910	114800	26221302	1339	1339	1339	1339	1
524	20240910	114700	26219963	1339	1339	1339	1339	0
525	20240910	114600	26219963	1339	1339	1339	1339	1
526	20240910	114500	26218624	1339	1339	1339	1339	0
527	20240910	114400	26218624	1339	1339	1339	1339	1
528	20240910	114300	26217285	1339	1339	1339	1339	0
529	20240910	114200	26217285	1339	1339	1339	1339	1
530	20240910	114100	26215946	1339	1339	1339	1339	1
531	20240910	114000	26214607	1339	1339	1339	1339	0
532	20240910	113900	26214607	1339	1339	1339	1339	1
533	20240910	113800	26213268	1339	1339	1339	1339	0
534	20240910	113700	26213268	1339	1339	1339	1339	1
535	20240910	113600	26211929	1339	1339	1339	1339	1
536	20240910	113500	26210590	1339	1339	1339	1339	0
537	20240910	113400	26210590	1339	1339	1339	1339	895
538	20240910	113300	25012185	1329	1329	1329	1329	0
539	20240910	113200	25012185	1329	1339	1339	1329	6
540	20240910	113100	25004201	1329	1329	1329	1329	3
541	20240910	113000	25000214	1329	1339	1339	1329	4
542	20240910	112900	24994888	1332	1340	1340	1332	10
543	20240910	112800	24981560	1340	1329	1340	1329	305
544	20240910	112700	24573158	1329	1337	1338	1329	817
545	20240910	112600	23480034	1329	1325	1329	1325	3
546	20240910	112500	23476051	1328	1338	1338	1325	448
547	20240910	112400	22877588	1338	1338	1338	1338	774
548	20240910	112300	21841976	1338	1338	1338	1338	1
549	20240910	112200	21840638	1339	1339	1339	1339	1
550	20240910	112100	21839299	1338	1338	1338	1338	622
551	20240910	112000	21007063	1338	1338	1338	1338	1
552	20240910	111900	21005725	1338	1338	1338	1338	0
553	20240910	111800	21005725	1338	1338	1338	1338	1
554	20240910	111700	21004387	1338	1338	1338	1338	0
555	20240910	111600	21004387	1338	1338	1338	1338	1
556	20240910	111500	21003049	1338	1338	1338	1338	1
557	20240910	111400	21001711	1338	1338	1338	1338	0
558	20240910	111300	21001711	1338	1338	1338	1338	1
559	20240910	111200	21000373	1338	1338	1338	1338	0
560	20240910	111100	21000373	1338	1338	1338	1338	1
561	20240910	111000	20999035	1338	1338	1338	1338	1
562	20240910	110900	20997697	1338	1338	1338	1338	0
563	20240910	110800	20997697	1338	1338	1338	1338	6
564	20240910	110700	20989669	1338	1338	1338	1338	0
565	20240910	110600	20989669	1338	1338	1338	1338	1
566	20240910	110500	20988331	1339	1339	1339	1339	0
567	20240910	110400	20988331	1339	1339	1339	1339	1
568	20240910	110300	20986992	1338	1338	1338	1338	227
569	20240910	110200	20683266	1337	1337	1337	1337	0
570	20240910	110100	20683266	1337	1337	1337	1337	997
571	20240910	110000	19350277	1337	1337	1337	1337	0
572	20240910	105900	19350277	1337	1337	1337	1337	1
573	20240910	105800	19348940	1337	1337	1337	1337	0
574	20240910	105700	19348940	1337	1338	1338	1337	2
575	20240910	105600	19346265	1337	1337	1337	1337	1
576	20240910	105500	19344928	1337	1337	1337	1337	0
577	20240910	105400	19344928	1337	1329	1337	1329	3268
578	20240910	105300	14989312	1327	1326	1327	1326	1627
579	20240910	105200	12831457	1326	1326	1326	1326	1
580	20240910	105100	12830131	1326	1326	1326	1326	1
581	20240910	105000	12828805	1326	1326	1326	1326	0
582	20240910	104900	12828805	1326	1326	1326	1326	1
583	20240910	104800	12827479	1326	1326	1326	1326	0
584	20240910	104700	12827479	1326	1326	1326	1326	1
585	20240910	104600	12826153	1326	1326	1326	1326	0
586	20240910	104500	12826153	1326	1326	1326	1326	1
587	20240910	104400	12824827	1326	1323	1326	1323	490
588	20240910	104300	12176410	1323	1323	1323	1323	0
589	20240910	104200	12176410	1323	1323	1323	1323	1
590	20240910	104100	12175087	1323	1323	1323	1323	0
591	20240910	104000	12175087	1323	1323	1323	1323	1
592	20240910	103900	12173764	1323	1323	1323	1323	0
593	20240910	103800	12173764	1323	1323	1323	1323	1
594	20240910	103700	12172441	1323	1323	1323	1320	112
595	20240910	103600	12024565	1323	1323	1323	1323	0
596	20240910	103500	12024565	1323	1323	1323	1323	1
597	20240910	103400	12023242	1323	1323	1323	1323	0
598	20240910	103300	12023242	1323	1323	1323	1323	1
599	20240910	103200	12021919	1323	1323	1323	1323	0
600	20240910	103100	12021919	1323	1323	1323	1323	1
601	20240910	103000	12020596	1323	1323	1323	1323	1
602	20240910	102900	12019273	1323	1323	1323	1323	0
603	20240910	102800	12019273	1323	1323	1323	1323	1
604	20240910	102700	12017950	1323	1323	1323	1323	0
605	20240910	102600	12017950	1323	1323	1323	1323	1
606	20240910	102500	12016627	1323	1323	1323	1323	1
607	20240910	102400	12015304	1323	1323	1323	1323	0
608	20240910	102300	12015304	1323	1323	1323	1323	1
609	20240910	102200	12013981	1323	1323	1323	1323	0
610	20240910	102100	12013981	1323	1323	1323	1323	2
611	20240910	102000	12011335	1326	1326	1326	1326	0
612	20240910	101900	12011335	1326	1326	1326	1326	1
613	20240910	101800	12010009	1326	1326	1326	1326	1
614	20240910	101700	12008683	1326	1326	1326	1326	0
615	20240910	101600	12008683	1326	1326	1326	1326	1
616	20240910	101500	12007357	1326	1326	1326	1326	0
617	20240910	101400	12007357	1326	1326	1326	1326	1
618	20240910	101300	12006031	1326	1326	1326	1326	4
619	20240910	101200	12000727	1326	1326	1326	1326	10
620	20240910	101100	11987467	1326	1326	1326	1326	1
621	20240910	101000	11986141	1326	1326	1326	1326	0
622	20240910	100900	11986141	1326	1326	1326	1326	1
623	20240910	100800	11984815	1326	1326	1326	1326	0
624	20240910	100700	11984815	1326	1326	1326	1326	1
625	20240910	100600	11983489	1326	1326	1326	1326	1
626	20240910	100500	11982163	1326	1326	1326	1326	0
627	20240910	100400	11982163	1326	1326	1326	1326	1
628	20240910	100300	11980837	1326	1326	1326	1326	0
629	20240910	100200	11980837	1326	1326	1326	1326	1
630	20240910	100100	11979511	1326	1326	1326	1326	0
631	20240910	100000	11979511	1326	1326	1326	1326	1
632	20240910	095900	11978185	1326	1326	1326	1326	7
633	20240910	095800	11968903	1326	1326	1326	1326	11
634	20240910	095700	11954317	1326	1326	1326	1326	1
635	20240910	095600	11952991	1326	1326	1326	1326	0
636	20240910	095500	11952991	1326	1326	1326	1326	1
637	20240910	095400	11951665	1326	1326	1326	1326	0
638	20240910	095300	11951665	1326	1326	1326	1326	1
639	20240910	095200	11950339	1326	1326	1326	1326	1
640	20240910	095100	11949013	1326	1326	1326	1326	0
641	20240910	095000	11949013	1326	1326	1326	1326	1
642	20240910	094900	11947687	1326	1326	1326	1326	0
643	20240910	094800	11947687	1326	1326	1326	1326	1
644	20240910	094700	11946361	1326	1326	1326	1326	0
645	20240910	094600	11946361	1326	1326	1326	1326	1
646	20240910	094500	11945035	1326	1325	1326	1325	2
647	20240910	094400	11942384	1326	1326	1326	1326	10
648	20240910	094300	11929124	1326	1326	1326	1326	1
649	20240910	094200	11927798	1326	1326	1326	1326	0
650	20240910	094100	11927798	1326	1326	1326	1326	1
651	20240910	094000	11926472	1326	1326	1326	1326	1
652	20240910	093900	11925146	1326	1326	1326	1326	0
653	20240910	093800	11925146	1326	1326	1326	1326	1
654	20240910	093700	11923820	1326	1326	1326	1326	0
655	20240910	093600	11923820	1326	1326	1326	1326	1
656	20240910	093500	11922494	1326	1326	1326	1326	100
657	20240910	093400	11789894	1326	1326	1326	1326	1
658	20240910	093300	11788568	1326	1326	1326	1326	1
659	20240910	093200	11787242	1326	1326	1326	1326	0
660	20240910	093100	11787242	1326	1326	1326	1326	1
661	20240910	093000	11785916	1326	1326	1326	1326	0
662	20240910	092900	11785916	1326	1326	1326	1326	1
663	20240910	092800	11784590	1326	1326	1326	1326	0
664	20240910	092700	11784590	1326	1326	1326	1326	1
665	20240910	092600	11783264	1325	1325	1325	1325	1265
666	20240910	092500	10107139	1325	1325	1325	1325	0
667	20240910	092400	10107139	1325	1325	1325	1325	1
668	20240910	092300	10105814	1325	1325	1325	1325	0
669	20240910	092200	10105814	1325	1325	1325	1325	1
670	20240910	092100	10104489	1325	1325	1325	1325	1
671	20240910	092000	10103164	1325	1325	1325	1325	0
672	20240910	091900	10103164	1325	1325	1325	1325	1
673	20240910	091800	10101839	1326	1326	1326	1326	0
674	20240910	091700	10101839	1326	1326	1326	1326	1
675	20240910	091600	10100513	1326	1326	1326	1326	0
676	20240910	091500	10100513	1326	1326	1326	1326	1
677	20240910	091400	10099187	1326	1326	1326	1326	1
678	20240910	091300	10097861	1315	1316	1316	1315	31
679	20240910	091200	10057090	1316	1327	1327	1313	16
680	20240910	091100	10035999	1333	1333	1333	1333	0
681	20240910	091000	10035999	1333	1333	1333	1333	1
682	20240910	090900	10034666	1334	1334	1334	1334	38
683	20240910	090800	9983974	1335	1329	1335	1329	230
684	20240910	090700	9678298	1335	1335	1335	1335	1
685	20240910	090600	9676963	1335	1335	1335	1335	0
686	20240910	090500	9676963	1335	1335	1335	1335	1
687	20240910	090400	9675628	1336	1336	1336	1336	0
688	20240910	090300	9675628	1336	1336	1336	1336	1
689	20240910	090200	9674292	1341	1341	1341	1341	0
690	20240910	090100	9674292	1341	1322	1341	1322	4516
691	20240910	090000	3700251	1319	1322	1322	1319	2798