KissMeData/286750/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	205500	116541778	1887	1887	1887	1887	900
3	20240913	205400	116541778	1887	1887	1887	1887	0
4	20240913	205300	116541778	1887	1887	1887	1887	0
5	20240913	205200	116541778	1887	1887	1887	1887	0
6	20240913	205100	116541778	1887	1887	1887	1887	0
7	20240913	205000	116541778	1887	1887	1887	1887	0
8	20240913	204900	116541778	1887	1887	1887	1887	0
9	20240913	204800	116541778	1887	1887	1887	1887	0
10	20240913	204700	116541778	1887	1887	1887	1887	0
11	20240913	204600	116541778	1887	1887	1887	1887	0
12	20240913	204500	116541778	1887	1887	1887	1887	0
13	20240913	204400	116541778	1887	1887	1887	1887	0
14	20240913	204300	116541778	1887	1887	1887	1887	0
15	20240913	204200	116541778	1887	1887	1887	1887	0
16	20240913	204100	116541778	1887	1887	1887	1887	0
17	20240913	204000	116541778	1887	1887	1887	1887	0
18	20240913	203900	116541778	1887	1887	1887	1887	0
19	20240913	203800	116541778	1887	1887	1887	1887	0
20	20240913	203700	116541778	1887	1887	1887	1887	0
21	20240913	203600	116541778	1887	1887	1887	1887	0
22	20240913	203500	116541778	1887	1887	1887	1887	0
23	20240913	203400	116541778	1887	1887	1887	1887	0
24	20240913	203300	116541778	1887	1887	1887	1887	0
25	20240913	203200	116541778	1887	1887	1887	1887	0
26	20240913	203100	116541778	1887	1887	1887	1887	0
27	20240913	203000	116541778	1887	1887	1887	1887	0
28	20240913	202900	116541778	1887	1887	1887	1887	0
29	20240913	202800	116541778	1887	1887	1887	1887	0
30	20240913	202700	116541778	1887	1887	1887	1887	0
31	20240913	202600	116541778	1887	1887	1887	1887	0
32	20240913	202500	116541778	1887	1887	1887	1887	900
33	20240913	202400	116541778	1887	1887	1887	1887	0
34	20240913	202300	116541778	1887	1887	1887	1887	0
35	20240913	202200	116541778	1887	1887	1887	1887	0
36	20240913	202100	116541778	1887	1887	1887	1887	0
37	20240913	202000	116541778	1887	1887	1887	1887	0
38	20240913	201900	116541778	1887	1887	1887	1887	0
39	20240913	201800	116541778	1887	1887	1887	1887	0
40	20240913	201700	116541778	1887	1887	1887	1887	0
41	20240913	201600	116541778	1887	1887	1887	1887	0
42	20240913	201500	116541778	1887	1887	1887	1887	0
43	20240913	201400	116541778	1887	1887	1887	1887	0
44	20240913	201300	116541778	1887	1887	1887	1887	0
45	20240913	201200	116541778	1887	1887	1887	1887	0
46	20240913	201100	116541778	1887	1887	1887	1887	0
47	20240913	201000	116541778	1887	1887	1887	1887	0
48	20240913	200900	116541778	1887	1887	1887	1887	0
49	20240913	200800	116541778	1887	1887	1887	1887	0
50	20240913	200700	116541778	1887	1887	1887	1887	0
51	20240913	200600	116541778	1887	1887	1887	1887	0
52	20240913	200500	116541778	1887	1887	1887	1887	0
53	20240913	200400	116541778	1887	1887	1887	1887	0
54	20240913	200300	116541778	1887	1887	1887	1887	0
55	20240913	200200	116541778	1887	1887	1887	1887	0
56	20240913	200100	116541778	1887	1887	1887	1887	0
57	20240913	200000	116541778	1887	1887	1887	1887	0
58	20240913	195900	116541778	1887	1887	1887	1887	0
59	20240913	195800	116541778	1887	1887	1887	1887	0
60	20240913	195700	116541778	1887	1887	1887	1887	0
61	20240913	195600	116541778	1887	1887	1887	1887	0
62	20240913	195500	116541778	1887	1887	1887	1887	900
63	20240913	195400	116541778	1887	1887	1887	1887	0
64	20240913	195300	116541778	1887	1887	1887	1887	0
65	20240913	195200	116541778	1887	1887	1887	1887	0
66	20240913	195100	116541778	1887	1887	1887	1887	0
67	20240913	195000	116541778	1887	1887	1887	1887	0
68	20240913	194900	116541778	1887	1887	1887	1887	0
69	20240913	194800	116541778	1887	1887	1887	1887	0
70	20240913	194700	116541778	1887	1887	1887	1887	0
71	20240913	194600	116541778	1887	1887	1887	1887	0
72	20240913	194500	116541778	1887	1887	1887	1887	0
73	20240913	194400	116541778	1887	1887	1887	1887	0
74	20240913	194300	116541778	1887	1887	1887	1887	0
75	20240913	194200	116541778	1887	1887	1887	1887	0
76	20240913	194100	116541778	1887	1887	1887	1887	0
77	20240913	194000	116541778	1887	1887	1887	1887	0
78	20240913	193900	116541778	1887	1887	1887	1887	0
79	20240913	193800	116541778	1887	1887	1887	1887	0
80	20240913	193700	116541778	1887	1887	1887	1887	0
81	20240913	193600	116541778	1887	1887	1887	1887	0
82	20240913	193500	116541778	1887	1887	1887	1887	0
83	20240913	193400	116541778	1887	1887	1887	1887	0
84	20240913	193300	116541778	1887	1887	1887	1887	0
85	20240913	193200	116541778	1887	1887	1887	1887	0
86	20240913	193100	116541778	1887	1887	1887	1887	0
87	20240913	193000	116541778	1887	1887	1887	1887	0
88	20240913	192900	116541778	1887	1887	1887	1887	0
89	20240913	192800	116541778	1887	1887	1887	1887	0
90	20240913	192700	116541778	1887	1887	1887	1887	0
91	20240913	192600	116541778	1887	1887	1887	1887	0
92	20240913	192500	116541778	1887	1887	1887	1887	900
93	20240913	192400	116541778	1887	1887	1887	1887	0
94	20240913	192300	116541778	1887	1887	1887	1887	0
95	20240913	192200	116541778	1887	1887	1887	1887	0
96	20240913	192100	116541778	1887	1887	1887	1887	0
97	20240913	192000	116541778	1887	1887	1887	1887	0
98	20240913	191900	116541778	1887	1887	1887	1887	0
99	20240913	191800	116541778	1887	1887	1887	1887	0
100	20240913	191700	116541778	1887	1887	1887	1887	0
101	20240913	191600	116541778	1887	1887	1887	1887	0
102	20240913	191500	116541778	1887	1887	1887	1887	0
103	20240913	191400	116541778	1887	1887	1887	1887	0
104	20240913	191300	116541778	1887	1887	1887	1887	0
105	20240913	191200	116541778	1887	1887	1887	1887	0
106	20240913	191100	116541778	1887	1887	1887	1887	0
107	20240913	191000	116541778	1887	1887	1887	1887	0
108	20240913	190900	116541778	1887	1887	1887	1887	0
109	20240913	190800	116541778	1887	1887	1887	1887	0
110	20240913	190700	116541778	1887	1887	1887	1887	0
111	20240913	190600	116541778	1887	1887	1887	1887	0
112	20240913	190500	116541778	1887	1887	1887	1887	0
113	20240913	190400	116541778	1887	1887	1887	1887	0
114	20240913	190300	116541778	1887	1887	1887	1887	0
115	20240913	190200	116541778	1887	1887	1887	1887	0
116	20240913	190100	116541778	1887	1887	1887	1887	0
117	20240913	190000	116541778	1887	1887	1887	1887	0
118	20240913	185900	116541778	1887	1887	1887	1887	0
119	20240913	185800	116541778	1887	1887	1887	1887	0
120	20240913	185700	116541778	1887	1887	1887	1887	0
121	20240913	185600	116541778	1887	1887	1887	1887	0
122	20240913	185500	116541778	1887	1887	1887	1887	900
123	20240913	185400	116541778	1887	1887	1887	1887	0
124	20240913	185300	116541778	1887	1887	1887	1887	0
125	20240913	185200	116541778	1887	1887	1887	1887	0
126	20240913	185100	116541778	1887	1887	1887	1887	0
127	20240913	185000	116541778	1887	1887	1887	1887	0
128	20240913	184900	116541778	1887	1887	1887	1887	0
129	20240913	184800	116541778	1887	1887	1887	1887	0
130	20240913	184700	116541778	1887	1887	1887	1887	0
131	20240913	184600	116541778	1887	1887	1887	1887	0
132	20240913	184500	116541778	1887	1887	1887	1887	0
133	20240913	184400	116541778	1887	1887	1887	1887	0
134	20240913	184300	116541778	1887	1887	1887	1887	0
135	20240913	184200	116541778	1887	1887	1887	1887	0
136	20240913	184100	116541778	1887	1887	1887	1887	0
137	20240913	184000	116541778	1887	1887	1887	1887	0
138	20240913	183900	116541778	1887	1887	1887	1887	0
139	20240913	183800	116541778	1887	1887	1887	1887	0
140	20240913	183700	116541778	1887	1887	1887	1887	0
141	20240913	183600	116541778	1887	1887	1887	1887	0
142	20240913	183500	116541778	1887	1887	1887	1887	0
143	20240913	183400	116541778	1887	1887	1887	1887	0
144	20240913	183300	116541778	1887	1887	1887	1887	0
145	20240913	183200	116541778	1887	1887	1887	1887	0
146	20240913	183100	116541778	1887	1887	1887	1887	0
147	20240913	183000	116541778	1887	1887	1887	1887	0
148	20240913	182900	116541778	1887	1887	1887	1887	0
149	20240913	182800	116541778	1887	1887	1887	1887	0
150	20240913	182700	116541778	1887	1887	1887	1887	0
151	20240913	182600	116541778	1887	1887	1887	1887	0
152	20240913	182500	116541778	1887	1887	1887	1887	900
153	20240913	182400	116541778	1887	1887	1887	1887	0
154	20240913	182300	116541778	1887	1887	1887	1887	0
155	20240913	182200	116541778	1887	1887	1887	1887	0
156	20240913	182100	116541778	1887	1887	1887	1887	0
157	20240913	182000	116541778	1887	1887	1887	1887	0
158	20240913	181900	116541778	1887	1887	1887	1887	0
159	20240913	181800	116541778	1887	1887	1887	1887	0
160	20240913	181700	116541778	1887	1887	1887	1887	0
161	20240913	181600	116541778	1887	1887	1887	1887	0
162	20240913	181500	116541778	1887	1887	1887	1887	0
163	20240913	181400	116541778	1887	1887	1887	1887	0
164	20240913	181300	116541778	1887	1887	1887	1887	0
165	20240913	181200	116541778	1887	1887	1887	1887	0
166	20240913	181100	116541778	1887	1887	1887	1887	0
167	20240913	181000	116541778	1887	1887	1887	1887	0
168	20240913	180900	116541778	1887	1887	1887	1887	0
169	20240913	180800	116541778	1887	1887	1887	1887	0
170	20240913	180700	116541778	1887	1887	1887	1887	0
171	20240913	180600	116541778	1887	1887	1887	1887	0
172	20240913	180500	116541778	1887	1887	1887	1887	0
173	20240913	180400	116541778	1887	1887	1887	1887	0
174	20240913	180300	116541778	1887	1887	1887	1887	0
175	20240913	180200	116541778	1887	1887	1887	1887	0
176	20240913	180100	116541778	1887	1887	1887	1887	0
177	20240913	180000	116541778	1887	1887	1887	1887	0
178	20240913	175900	116541778	1887	1887	1887	1887	0
179	20240913	175800	116541778	1887	1887	1887	1887	0
180	20240913	175700	116541778	1887	1887	1887	1887	0
181	20240913	175600	116541778	1887	1887	1887	1887	0
182	20240913	175500	116541778	1887	1887	1887	1887	900
183	20240913	175400	116541778	1887	1887	1887	1887	0
184	20240913	175300	116541778	1887	1887	1887	1887	0
185	20240913	175200	116541778	1887	1887	1887	1887	0
186	20240913	175100	116541778	1887	1887	1887	1887	0
187	20240913	175000	116541778	1887	1887	1887	1887	0
188	20240913	174900	116541778	1887	1887	1887	1887	0
189	20240913	174800	116541778	1887	1887	1887	1887	0
190	20240913	174700	116541778	1887	1887	1887	1887	0
191	20240913	174600	116541778	1887	1887	1887	1887	0
192	20240913	174500	116541778	1887	1887	1887	1887	0
193	20240913	174400	116541778	1887	1887	1887	1887	0
194	20240913	174300	116541778	1887	1887	1887	1887	0
195	20240913	174200	116541778	1887	1887	1887	1887	0
196	20240913	174100	116541778	1887	1887	1887	1887	0
197	20240913	174000	116541778	1887	1887	1887	1887	0
198	20240913	173900	116541778	1887	1887	1887	1887	0
199	20240913	173800	116541778	1887	1887	1887	1887	0
200	20240913	173700	116541778	1887	1887	1887	1887	0
201	20240913	173600	116541778	1887	1887	1887	1887	0
202	20240913	173500	116541778	1887	1887	1887	1887	0
203	20240913	173400	116541778	1887	1887	1887	1887	0
204	20240913	173300	116541778	1887	1887	1887	1887	0
205	20240913	173200	116541778	1887	1887	1887	1887	0
206	20240913	173100	116541778	1887	1887	1887	1887	0
207	20240913	173000	116541778	1887	1887	1887	1887	0
208	20240913	172900	116541778	1887	1887	1887	1887	0
209	20240913	172800	116541778	1887	1887	1887	1887	0
210	20240913	172700	116541778	1887	1887	1887	1887	0
211	20240913	172600	116541778	1887	1887	1887	1887	0
212	20240913	172500	116541778	1887	1887	1887	1887	900
213	20240913	172400	116541778	1887	1887	1887	1887	0
214	20240913	172300	116541778	1887	1887	1887	1887	0
215	20240913	172200	116541778	1887	1887	1887	1887	0
216	20240913	172100	116541778	1887	1887	1887	1887	0
217	20240913	172000	116541778	1887	1887	1887	1887	0
218	20240913	171900	116541778	1887	1887	1887	1887	0
219	20240913	171800	116541778	1887	1887	1887	1887	0
220	20240913	171700	116541778	1887	1887	1887	1887	0
221	20240913	171600	116541778	1887	1887	1887	1887	0
222	20240913	171500	116541778	1887	1887	1887	1887	0
223	20240913	171400	116541778	1887	1887	1887	1887	0
224	20240913	171300	116541778	1887	1887	1887	1887	0
225	20240913	171200	116541778	1887	1887	1887	1887	0
226	20240913	171100	116541778	1887	1887	1887	1887	0
227	20240913	171000	116541778	1887	1887	1887	1887	0
228	20240913	170900	116541778	1887	1887	1887	1887	0
229	20240913	170800	116541778	1887	1887	1887	1887	0
230	20240913	170700	116541778	1887	1887	1887	1887	0
231	20240913	170600	116541778	1887	1887	1887	1887	0
232	20240913	170500	116541778	1887	1887	1887	1887	0
233	20240913	170400	116541778	1887	1887	1887	1887	0
234	20240913	170300	116541778	1887	1887	1887	1887	0
235	20240913	170200	116541778	1887	1887	1887	1887	0
236	20240913	170100	116541778	1887	1887	1887	1887	0
237	20240913	170000	116541778	1887	1887	1887	1887	0
238	20240913	165900	116541778	1887	1887	1887	1887	0
239	20240913	165800	116541778	1887	1887	1887	1887	0
240	20240913	165700	116541778	1887	1887	1887	1887	0
241	20240913	165600	116541778	1887	1887	1887	1887	0
242	20240913	165500	116541778	1887	1887	1887	1887	900
243	20240913	165400	116541778	1887	1887	1887	1887	0
244	20240913	165300	116541778	1887	1887	1887	1887	0
245	20240913	165200	116541778	1887	1887	1887	1887	0
246	20240913	165100	116541778	1887	1887	1887	1887	0
247	20240913	165000	116541778	1887	1887	1887	1887	0
248	20240913	164900	116541778	1887	1887	1887	1887	0
249	20240913	164800	116541778	1887	1887	1887	1887	0
250	20240913	164700	116541778	1887	1887	1887	1887	0
251	20240913	164600	116541778	1887	1887	1887	1887	0
252	20240913	164500	116541778	1887	1887	1887	1887	0
253	20240913	164400	116541778	1887	1887	1887	1887	0
254	20240913	164300	116541778	1887	1887	1887	1887	0
255	20240913	164200	116541778	1887	1887	1887	1887	0
256	20240913	164100	116541778	1887	1887	1887	1887	0
257	20240913	164000	116541778	1887	1887	1887	1887	0
258	20240913	163900	116541778	1887	1887	1887	1887	0
259	20240913	163800	116541778	1887	1887	1887	1887	0
260	20240913	163700	116541778	1887	1887	1887	1887	0
261	20240913	163600	116541778	1887	1887	1887	1887	0
262	20240913	163500	116541778	1887	1887	1887	1887	0
263	20240913	163400	116541778	1887	1887	1887	1887	0
264	20240913	163300	116541778	1887	1887	1887	1887	0
265	20240913	163200	116541778	1887	1887	1887	1887	0
266	20240913	163100	116541778	1887	1887	1887	1887	0
267	20240913	163000	116541778	1887	1887	1887	1887	0
268	20240913	162900	116541778	1887	1887	1887	1887	0
269	20240913	162800	116541778	1887	1887	1887	1887	0
270	20240913	162700	116541778	1887	1887	1887	1887	0
271	20240913	162600	116541778	1887	1887	1887	1887	0
272	20240913	162500	116541778	1887	1887	1887	1887	900
273	20240913	162400	116541778	1887	1887	1887	1887	0
274	20240913	162300	116541778	1887	1887	1887	1887	0
275	20240913	162200	116541778	1887	1887	1887	1887	0
276	20240913	162100	116541778	1887	1887	1887	1887	0
277	20240913	162000	116541778	1887	1887	1887	1887	0
278	20240913	161900	116541778	1887	1887	1887	1887	0
279	20240913	161800	116541778	1887	1887	1887	1887	0
280	20240913	161700	116541778	1887	1887	1887	1887	0
281	20240913	161600	116541778	1887	1887	1887	1887	0
282	20240913	161500	116541778	1887	1887	1887	1887	0
283	20240913	161400	116541778	1887	1887	1887	1887	0
284	20240913	161300	116541778	1887	1887	1887	1887	0
285	20240913	161200	116541778	1887	1887	1887	1887	0
286	20240913	161100	116541778	1887	1887	1887	1887	0
287	20240913	161000	116541778	1887	1887	1887	1887	0
288	20240913	160900	116541778	1887	1887	1887	1887	0
289	20240913	160800	116541778	1887	1887	1887	1887	0
290	20240913	160700	116541778	1887	1887	1887	1887	0
291	20240913	160600	116541778	1887	1887	1887	1887	0
292	20240913	160500	116541778	1887	1887	1887	1887	0
293	20240913	160400	116541778	1887	1887	1887	1887	0
294	20240913	160300	116541778	1887	1887	1887	1887	0
295	20240913	160200	116541778	1887	1887	1887	1887	0
296	20240913	160100	116541778	1887	1887	1887	1887	0
297	20240913	160000	116541778	1887	1887	1887	1887	0
298	20240913	155900	116541778	1887	1887	1887	1887	0
299	20240913	155800	116541778	1887	1887	1887	1887	0
300	20240913	155700	116541778	1887	1887	1887	1887	0
301	20240913	155600	116541778	1887	1887	1887	1887	0
302	20240913	155500	116541778	1887	1887	1887	1887	900
303	20240913	155400	116541778	1887	1887	1887	1887	0
304	20240913	155300	116541778	1887	1887	1887	1887	0
305	20240913	155200	116541778	1887	1887	1887	1887	0
306	20240913	155100	116541778	1887	1887	1887	1887	0
307	20240913	155000	116541778	1887	1887	1887	1887	0
308	20240913	154900	116541778	1887	1887	1887	1887	0
309	20240913	154800	116541778	1887	1887	1887	1887	0
310	20240913	154700	116541778	1887	1887	1887	1887	0
311	20240913	154600	116541778	1887	1887	1887	1887	0
312	20240913	154500	116541778	1887	1887	1887	1887	0
313	20240913	154400	116541778	1887	1887	1887	1887	0
314	20240913	154300	116541778	1887	1887	1887	1887	0
315	20240913	154200	116541778	1887	1887	1887	1887	0
316	20240913	154100	116541778	1887	1887	1887	1887	0
317	20240913	154000	116541778	1887	1887	1887	1887	0
318	20240913	153900	116541778	1887	1887	1887	1887	0
319	20240913	153800	116541778	1887	1887	1887	1887	0
320	20240913	153700	116541778	1887	1887	1887	1887	0
321	20240913	153600	116541778	1887	1887	1887	1887	0
322	20240913	153500	116541778	1887	1887	1887	1887	0
323	20240913	153400	116541778	1887	1887	1887	1887	0
324	20240913	153300	116541778	1887	1887	1887	1887	0
325	20240913	153200	116541778	1887	1887	1887	1887	0
326	20240913	153100	116541778	1887	1887	1887	1887	0
327	20240913	153000	116541778	1887	1887	1887	1887	900
328	20240913	152900	114843478	1890	1890	1890	1890	0
329	20240913	152800	114843478	1890	1890	1890	1890	0
330	20240913	152700	114843478	1890	1890	1890	1890	0
331	20240913	152600	114843478	1890	1890	1890	1890	0
332	20240913	152500	114843478	1890	1890	1890	1890	0
333	20240913	152400	114843478	1890	1890	1890	1890	0
334	20240913	152300	114843478	1890	1890	1890	1890	0
335	20240913	152200	114843478	1890	1890	1890	1890	0
336	20240913	152100	114843478	1890	1890	1890	1890	0
337	20240913	152000	114843478	1890	1890	1890	1890	0
338	20240913	151900	114843478	1890	1890	1890	1890	0
339	20240913	151800	114843478	1890	1890	1890	1890	0
340	20240913	151700	114843478	1890	1890	1890	1890	0
341	20240913	151600	114843478	1890	1890	1890	1890	0
342	20240913	151500	114843478	1890	1890	1890	1890	0
343	20240913	151400	114843478	1890	1890	1890	1890	0
344	20240913	151300	114843478	1890	1890	1890	1890	0
345	20240913	151200	114843478	1890	1890	1890	1890	0
346	20240913	151100	114843478	1890	1890	1890	1890	0
347	20240913	151000	114843478	1890	1890	1890	1890	0
348	20240913	150900	114843478	1890	1890	1890	1890	0
349	20240913	150800	114843478	1890	1890	1890	1890	0
350	20240913	150700	114843478	1890	1890	1890	1890	0
351	20240913	150600	114843478	1890	1890	1890	1890	0
352	20240913	150500	114843478	1890	1890	1890	1890	0
353	20240913	150400	114843478	1890	1890	1890	1890	18
354	20240913	150300	114809458	1890	1890	1890	1890	0
355	20240913	150200	114809458	1890	1890	1890	1890	0
356	20240913	150100	114809458	1890	1885	1890	1885	127
357	20240913	150000	114569793	1885	1885	1885	1885	233
358	20240913	145900	114130588	1890	1890	1890	1890	0
359	20240913	145800	114130588	1890	1890	1890	1890	1
360	20240913	145700	114128698	1888	1888	1888	1888	0
361	20240913	145600	114128698	1888	1888	1888	1888	0
362	20240913	145500	114128698	1888	1888	1888	1888	0
363	20240913	145400	114128698	1888	1888	1888	1888	0
364	20240913	145300	114128698	1888	1888	1889	1888	72
365	20240913	145200	113992722	1888	1888	1888	1888	0
366	20240913	145100	113992722	1888	1888	1888	1888	0
367	20240913	145000	113992722	1888	1888	1888	1888	0
368	20240913	144900	113992722	1888	1888	1888	1888	99
369	20240913	144800	113805810	1888	1888	1888	1888	0
370	20240913	144700	113805810	1888	1888	1888	1888	0
371	20240913	144600	113805810	1888	1888	1888	1888	1
372	20240913	144500	113803922	1887	1887	1887	1887	0
373	20240913	144400	113803922	1887	1887	1887	1887	0
374	20240913	144300	113803922	1887	1887	1887	1887	0
375	20240913	144200	113803922	1887	1887	1887	1887	0
376	20240913	144100	113803922	1887	1887	1887	1887	0
377	20240913	144000	113803922	1887	1887	1887	1887	477
378	20240913	143900	112903823	1885	1885	1885	1885	0
379	20240913	143800	112903823	1885	1885	1885	1885	27
380	20240913	143700	112852928	1887	1887	1887	1887	0
381	20240913	143600	112852928	1887	1887	1887	1887	0
382	20240913	143500	112852928	1887	1887	1887	1887	0
383	20240913	143400	112852928	1887	1887	1887	1887	0
384	20240913	143300	112852928	1887	1887	1887	1887	23
385	20240913	143200	112809527	1888	1888	1888	1888	0
386	20240913	143100	112809527	1888	1888	1888	1888	0
387	20240913	143000	112809527	1888	1888	1888	1888	0
388	20240913	142900	112809527	1888	1888	1888	1888	0
389	20240913	142800	112809527	1888	1888	1888	1888	0
390	20240913	142700	112809527	1888	1888	1888	1888	0
391	20240913	142600	112809527	1888	1888	1888	1888	0
392	20240913	142500	112809527	1888	1888	1888	1888	0
393	20240913	142400	112809527	1888	1888	1888	1888	0
394	20240913	142300	112809527	1888	1888	1888	1888	0
395	20240913	142200	112809527	1888	1888	1888	1888	1
396	20240913	142100	112807639	1888	1888	1888	1888	4
397	20240913	142000	112800087	1888	1888	1888	1888	0
398	20240913	141900	112800087	1888	1888	1888	1888	0
399	20240913	141800	112800087	1888	1888	1888	1888	1
400	20240913	141700	112798199	1880	1880	1880	1880	0
401	20240913	141600	112798199	1880	1880	1880	1880	0
402	20240913	141500	112798199	1880	1880	1880	1880	0
403	20240913	141400	112798199	1880	1880	1880	1880	0
404	20240913	141300	112798199	1880	1880	1880	1880	5
405	20240913	141200	112788799	1887	1887	1887	1887	0
406	20240913	141100	112788799	1887	1887	1887	1887	0
407	20240913	141000	112788799	1887	1887	1887	1887	0
408	20240913	140900	112788799	1887	1887	1887	1887	0
409	20240913	140800	112788799	1887	1887	1887	1887	0
410	20240913	140700	112788799	1887	1884	1887	1884	4879
411	20240913	140600	103584494	1884	1884	1884	1884	0
412	20240913	140500	103584494	1884	1884	1884	1884	0
413	20240913	140400	103584494	1884	1884	1884	1884	0
414	20240913	140300	103584494	1884	1884	1884	1884	0
415	20240913	140200	103584494	1884	1884	1884	1884	0
416	20240913	140100	103584494	1884	1884	1884	1884	0
417	20240913	140000	103584494	1884	1884	1884	1884	0
418	20240913	135900	103584494	1884	1884	1884	1884	0
419	20240913	135800	103584494	1884	1884	1884	1884	0
420	20240913	135700	103584494	1884	1884	1884	1884	1
421	20240913	135600	103582610	1884	1884	1884	1884	0
422	20240913	135500	103582610	1884	1884	1884	1884	0
423	20240913	135400	103582610	1884	1884	1884	1884	0
424	20240913	135300	103582610	1884	1884	1884	1884	1
425	20240913	135200	103580726	1875	1875	1875	1875	0
426	20240913	135100	103580726	1875	1875	1875	1875	500
427	20240913	135000	102643226	1875	1875	1875	1875	500
428	20240913	134900	101705726	1884	1884	1884	1884	0
429	20240913	134800	101705726	1884	1884	1884	1884	0
430	20240913	134700	101705726	1884	1884	1884	1884	0
431	20240913	134600	101705726	1884	1884	1884	1884	0
432	20240913	134500	101705726	1884	1884	1884	1884	1
433	20240913	134400	101703842	1875	1875	1875	1875	0
434	20240913	134300	101703842	1875	1875	1875	1875	100
435	20240913	134200	101516342	1885	1885	1885	1885	0
436	20240913	134100	101516342	1885	1885	1885	1885	0
437	20240913	134000	101516342	1885	1885	1885	1885	0
438	20240913	133900	101516342	1885	1885	1885	1885	0
439	20240913	133800	101516342	1885	1885	1885	1885	0
440	20240913	133700	101516342	1885	1885	1885	1885	0
441	20240913	133600	101516342	1885	1885	1885	1885	0
442	20240913	133500	101516342	1885	1885	1885	1885	0
443	20240913	133400	101516342	1885	1885	1885	1885	0
444	20240913	133300	101516342	1885	1885	1885	1885	0
445	20240913	133200	101516342	1885	1885	1885	1885	0
446	20240913	133100	101516342	1885	1885	1885	1885	0
447	20240913	133000	101516342	1885	1885	1885	1885	0
448	20240913	132900	101516342	1885	1885	1885	1885	577
449	20240913	132800	100428697	1885	1885	1885	1885	0
450	20240913	132700	100428697	1885	1885	1885	1885	0
451	20240913	132600	100428697	1885	1885	1885	1885	0
452	20240913	132500	100428697	1885	1878	1885	1878	48
453	20240913	132400	100338385	1877	1877	1877	1877	7
454	20240913	132300	100325246	1876	1873	1876	1873	293
455	20240913	132200	99776161	1873	1866	1873	1866	3200
456	20240913	132100	93792585	1865	1865	1865	1865	5
457	20240913	132000	93783260	1860	1860	1860	1860	300
458	20240913	131900	93225260	1860	1860	1860	1860	0
459	20240913	131800	93225260	1860	1860	1860	1860	0
460	20240913	131700	93225260	1860	1860	1860	1860	0
461	20240913	131600	93225260	1860	1860	1860	1860	0
462	20240913	131500	93225260	1860	1860	1860	1860	0
463	20240913	131400	93225260	1860	1860	1860	1860	5
464	20240913	131300	93215960	1857	1857	1857	1857	0
465	20240913	131200	93215960	1857	1857	1857	1857	146
466	20240913	131100	92944838	1857	1857	1857	1857	0
467	20240913	131000	92944838	1857	1857	1857	1857	0
468	20240913	130900	92944838	1857	1857	1857	1857	0
469	20240913	130800	92944838	1857	1857	1857	1857	0
470	20240913	130700	92944838	1857	1857	1857	1857	0
471	20240913	130600	92944838	1857	1857	1857	1857	0
472	20240913	130500	92944838	1857	1857	1857	1857	0
473	20240913	130400	92944838	1857	1857	1857	1857	0
474	20240913	130300	92944838	1857	1857	1857	1857	506
475	20240913	130200	92005196	1857	1857	1857	1857	0
476	20240913	130100	92005196	1857	1857	1857	1857	0
477	20240913	130000	92005196	1857	1857	1857	1857	42
478	20240913	125900	91927202	1865	1865	1865	1865	0
479	20240913	125800	91927202	1865	1865	1865	1865	0
480	20240913	125700	91927202	1865	1865	1865	1865	0
481	20240913	125600	91927202	1865	1865	1865	1865	0
482	20240913	125500	91927202	1865	1865	1865	1865	0
483	20240913	125400	91927202	1865	1865	1865	1865	0
484	20240913	125300	91927202	1865	1865	1865	1865	0
485	20240913	125200	91927202	1865	1865	1865	1865	0
486	20240913	125100	91927202	1865	1865	1865	1865	6
487	20240913	125000	91916012	1865	1865	1865	1865	0
488	20240913	124900	91916012	1865	1865	1865	1865	0
489	20240913	124800	91916012	1865	1865	1865	1865	1
490	20240913	124700	91914147	1865	1865	1865	1865	0
491	20240913	124600	91914147	1865	1865	1865	1865	0
492	20240913	124500	91914147	1865	1865	1865	1865	0
493	20240913	124400	91914147	1865	1865	1865	1865	0
494	20240913	124300	91914147	1865	1865	1865	1865	0
495	20240913	124200	91914147	1865	1865	1865	1865	0
496	20240913	124100	91914147	1865	1865	1865	1865	0
497	20240913	124000	91914147	1865	1865	1865	1865	6
498	20240913	123900	91902957	1864	1864	1864	1864	6
499	20240913	123800	91891773	1863	1863	1863	1863	6
500	20240913	123700	91880595	1862	1862	1862	1862	0
501	20240913	123600	91880595	1862	1862	1862	1862	0
502	20240913	123500	91880595	1862	1862	1862	1862	0
503	20240913	123400	91880595	1862	1862	1862	1862	0
504	20240913	123300	91880595	1862	1862	1862	1862	0
505	20240913	123200	91880595	1862	1862	1862	1862	0
506	20240913	123100	91880595	1862	1862	1862	1862	0
507	20240913	123000	91880595	1862	1862	1862	1862	0
508	20240913	122900	91880595	1862	1862	1862	1862	0
509	20240913	122800	91880595	1862	1862	1862	1862	0
510	20240913	122700	91880595	1862	1862	1862	1862	0
511	20240913	122600	91880595	1862	1862	1862	1862	0
512	20240913	122500	91880595	1862	1862	1862	1862	6
513	20240913	122400	91869423	1861	1861	1861	1861	0
514	20240913	122300	91869423	1861	1861	1861	1861	63
515	20240913	122200	91752180	1860	1860	1860	1860	0
516	20240913	122100	91752180	1860	1860	1860	1860	0
517	20240913	122000	91752180	1860	1860	1860	1860	0
518	20240913	121900	91752180	1860	1860	1860	1860	0
519	20240913	121800	91752180	1860	1860	1860	1860	0
520	20240913	121700	91752180	1860	1860	1860	1860	62
521	20240913	121600	91636860	1860	1860	1860	1860	0
522	20240913	121500	91636860	1860	1860	1860	1860	0
523	20240913	121400	91636860	1860	1860	1860	1860	0
524	20240913	121300	91636860	1860	1860	1860	1860	0
525	20240913	121200	91636860	1860	1860	1860	1860	0
526	20240913	121100	91636860	1860	1860	1860	1860	400
527	20240913	121000	90892860	1860	1860	1860	1860	0
528	20240913	120900	90892860	1860	1860	1860	1860	0
529	20240913	120800	90892860	1860	1860	1860	1860	0
530	20240913	120700	90892860	1860	1860	1860	1860	0
531	20240913	120600	90892860	1860	1860	1860	1860	0
532	20240913	120500	90892860	1860	1860	1860	1860	0
533	20240913	120400	90892860	1860	1860	1860	1860	0
534	20240913	120300	90892860	1860	1860	1860	1860	0
535	20240913	120200	90892860	1860	1860	1860	1860	0
536	20240913	120100	90892860	1860	1860	1860	1860	0
537	20240913	120000	90892860	1860	1860	1860	1860	0
538	20240913	115900	90892860	1860	1860	1860	1860	0
539	20240913	115800	90892860	1860	1859	1860	1859	8023
540	20240913	115700	75970303	1860	1860	1860	1860	0
541	20240913	115600	75970303	1860	1860	1860	1860	0
542	20240913	115500	75970303	1860	1860	1860	1860	0
543	20240913	115400	75970303	1860	1860	1860	1860	0
544	20240913	115300	75970303	1860	1860	1860	1860	0
545	20240913	115200	75970303	1860	1860	1860	1860	0
546	20240913	115100	75970303	1860	1860	1860	1860	0
547	20240913	115000	75970303	1860	1860	1860	1860	0
548	20240913	114900	75970303	1860	1860	1860	1860	0
549	20240913	114800	75970303	1860	1860	1860	1860	0
550	20240913	114700	75970303	1860	1860	1860	1860	0
551	20240913	114600	75970303	1860	1860	1860	1860	0
552	20240913	114500	75970303	1860	1860	1860	1860	0
553	20240913	114400	75970303	1860	1860	1860	1860	0
554	20240913	114300	75970303	1860	1860	1860	1860	0
555	20240913	114200	75970303	1860	1860	1860	1860	0
556	20240913	114100	75970303	1860	1860	1860	1860	0
557	20240913	114000	75970303	1860	1860	1860	1860	0
558	20240913	113900	75970303	1860	1860	1860	1860	0
559	20240913	113800	75970303	1860	1860	1860	1860	0
560	20240913	113700	75970303	1860	1860	1860	1860	0
561	20240913	113600	75970303	1860	1860	1860	1860	0
562	20240913	113500	75970303	1860	1860	1860	1860	0
563	20240913	113400	75970303	1860	1860	1860	1860	0
564	20240913	113300	75970303	1860	1860	1860	1860	0
565	20240913	113200	75970303	1860	1860	1860	1860	0
566	20240913	113100	75970303	1860	1860	1860	1860	0
567	20240913	113000	75970303	1860	1860	1860	1860	0
568	20240913	112900	75970303	1860	1860	1860	1860	0
569	20240913	112800	75970303	1860	1860	1860	1860	0
570	20240913	112700	75970303	1860	1860	1860	1860	0
571	20240913	112600	75970303	1860	1860	1860	1860	0
572	20240913	112500	75970303	1860	1860	1860	1860	0
573	20240913	112400	75970303	1860	1860	1860	1860	0
574	20240913	112300	75970303	1860	1860	1860	1860	0
575	20240913	112200	75970303	1860	1860	1860	1860	76
576	20240913	112100	75828943	1860	1860	1860	1860	0
577	20240913	112000	75828943	1860	1860	1860	1860	0
578	20240913	111900	75828943	1860	1860	1860	1860	0
579	20240913	111800	75828943	1860	1860	1860	1860	0
580	20240913	111700	75828943	1860	1860	1860	1860	0
581	20240913	111600	75828943	1860	1860	1860	1860	0
582	20240913	111500	75828943	1860	1860	1860	1860	0
583	20240913	111400	75828943	1860	1860	1860	1860	0
584	20240913	111300	75828943	1860	1859	1860	1859	500
585	20240913	111200	74899439	1860	1860	1860	1860	0
586	20240913	111100	74899439	1860	1860	1860	1860	0
587	20240913	111000	74899439	1860	1860	1860	1860	0
588	20240913	110900	74899439	1860	1860	1860	1860	0
589	20240913	110800	74899439	1860	1860	1860	1860	0
590	20240913	110700	74899439	1860	1860	1860	1860	0
591	20240913	110600	74899439	1860	1860	1860	1860	0
592	20240913	110500	74899439	1860	1860	1860	1860	0
593	20240913	110400	74899439	1860	1860	1860	1860	0
594	20240913	110300	74899439	1860	1860	1860	1860	0
595	20240913	110200	74899439	1860	1860	1860	1860	0
596	20240913	110100	74899439	1860	1860	1860	1860	0
597	20240913	110000	74899439	1860	1860	1860	1860	0
598	20240913	105900	74899439	1860	1860	1860	1860	0
599	20240913	105800	74899439	1860	1860	1860	1860	0
600	20240913	105700	74899439	1860	1860	1860	1860	0
601	20240913	105600	74899439	1860	1860	1860	1860	0
602	20240913	105500	74899439	1860	1860	1860	1860	0
603	20240913	105400	74899439	1860	1860	1860	1860	0
604	20240913	105300	74899439	1860	1848	1860	1848	3721
605	20240913	105200	67985909	1843	1843	1843	1843	0
606	20240913	105100	67985909	1843	1843	1843	1843	0
607	20240913	105000	67985909	1843	1843	1843	1843	0
608	20240913	104900	67985909	1843	1843	1843	1843	0
609	20240913	104800	67985909	1843	1843	1843	1843	0
610	20240913	104700	67985909	1843	1843	1843	1843	0
611	20240913	104600	67985909	1843	1843	1843	1843	0
612	20240913	104500	67985909	1843	1843	1843	1843	0
613	20240913	104400	67985909	1843	1843	1843	1843	0
614	20240913	104300	67985909	1843	1843	1843	1843	1
615	20240913	104200	67984066	1830	1830	1830	1830	0
616	20240913	104100	67984066	1830	1830	1830	1830	0
617	20240913	104000	67984066	1830	1830	1830	1830	0
618	20240913	103900	67984066	1830	1830	1830	1830	0
619	20240913	103800	67984066	1830	1830	1830	1830	0
620	20240913	103700	67984066	1830	1830	1830	1830	0
621	20240913	103600	67984066	1830	1830	1830	1830	0
622	20240913	103500	67984066	1830	1830	1830	1830	0
623	20240913	103400	67984066	1830	1830	1830	1830	0
624	20240913	103300	67984066	1830	1830	1830	1830	0
625	20240913	103200	67984066	1830	1836	1836	1830	1393
626	20240913	103100	65432136	1850	1850	1850	1850	1
627	20240913	103000	65430286	1835	1835	1835	1835	0
628	20240913	102900	65430286	1835	1835	1835	1835	0
629	20240913	102800	65430286	1835	1835	1835	1835	0
630	20240913	102700	65430286	1835	1835	1835	1835	0
631	20240913	102600	65430286	1835	1835	1835	1835	0
632	20240913	102500	65430286	1835	1835	1835	1835	0
633	20240913	102400	65430286	1835	1835	1835	1835	0
634	20240913	102300	65430286	1835	1835	1835	1835	0
635	20240913	102200	65430286	1835	1835	1835	1835	0
636	20240913	102100	65430286	1835	1840	1840	1835	40
637	20240913	102000	65356756	1840	1840	1840	1840	0
638	20240913	101900	65356756	1840	1840	1840	1840	0
639	20240913	101800	65356756	1840	1840	1840	1840	10
640	20240913	101700	65338356	1850	1850	1850	1850	1
641	20240913	101600	65336506	1840	1840	1840	1840	0
642	20240913	101500	65336506	1840	1840	1840	1840	0
643	20240913	101400	65336506	1840	1841	1841	1840	900
644	20240913	101300	63680384	1841	1843	1843	1841	2500
645	20240913	101200	59075670	1843	1843	1843	1843	0
646	20240913	101100	59075670	1843	1843	1843	1843	142
647	20240913	101000	58813964	1843	1843	1843	1843	0
648	20240913	100900	58813964	1843	1843	1843	1843	0
649	20240913	100800	58813964	1843	1843	1843	1843	0
650	20240913	100700	58813964	1843	1843	1843	1843	0
651	20240913	100600	58813964	1843	1843	1843	1843	0
652	20240913	100500	58813964	1843	1846	1846	1843	60
653	20240913	100400	58703288	1851	1851	1851	1851	0
654	20240913	100300	58703288	1851	1851	1851	1851	0
655	20240913	100200	58703288	1851	1851	1851	1851	1
656	20240913	100100	58701437	1846	1846	1846	1846	2
657	20240913	100000	58697745	1852	1852	1852	1852	0
658	20240913	095900	58697745	1852	1852	1852	1852	0
659	20240913	095800	58697745	1852	1852	1852	1852	0
660	20240913	095700	58697745	1852	1852	1852	1852	0
661	20240913	095600	58697745	1852	1852	1852	1852	1
662	20240913	095500	58695893	1851	1851	1851	1851	0
663	20240913	095400	58695893	1851	1851	1851	1851	0
664	20240913	095300	58695893	1851	1851	1851	1851	0
665	20240913	095200	58695893	1851	1851	1851	1851	0
666	20240913	095100	58695893	1851	1851	1851	1851	0
667	20240913	095000	58695893	1851	1850	1851	1850	384
668	20240913	094900	57985218	1850	1850	1850	1850	0
669	20240913	094800	57985218	1850	1850	1850	1850	0
670	20240913	094700	57985218	1850	1850	1850	1850	0
671	20240913	094600	57985218	1850	1850	1850	1850	0
672	20240913	094500	57985218	1850	1850	1850	1850	0
673	20240913	094400	57985218	1850	1850	1850	1850	0
674	20240913	094300	57985218	1850	1850	1850	1850	0
675	20240913	094200	57985218	1850	1850	1850	1850	0
676	20240913	094100	57985218	1850	1850	1850	1850	500
677	20240913	094000	57060218	1840	1840	1840	1840	689
678	20240913	093900	55792458	1840	1840	1840	1840	1
679	20240913	093800	55790618	1839	1839	1839	1839	0
680	20240913	093700	55790618	1839	1839	1839	1839	0
681	20240913	093600	55790618	1839	1839	1839	1839	0
682	20240913	093500	55790618	1839	1839	1839	1839	10
683	20240913	093400	55772228	1840	1840	1840	1840	0
684	20240913	093300	55772228	1840	1840	1840	1840	0
685	20240913	093200	55772228	1840	1839	1840	1839	3041
686	20240913	093100	50177348	1840	1826	1840	1826	2959
687	20240913	093000	44741661	1826	1825	1826	1825	117
688	20240913	092900	44528135	1824	1823	1824	1823	216
689	20240913	092800	44134251	1824	1824	1824	1824	0
690	20240913	092700	44134251	1824	1824	1824	1824	0
691	20240913	092600	44134251	1824	1824	1824	1824	5
692	20240913	092500	44125131	1820	1824	1824	1820	19
693	20240913	092400	44090525	1825	1825	1825	1825	0
694	20240913	092300	44090525	1825	1825	1825	1825	5
695	20240913	092200	44081400	1820	1820	1820	1820	0
696	20240913	092100	44081400	1820	1842	1842	1820	12219
697	20240913	092000	21653808	1860	1860	1860	1860	0
698	20240913	091900	21653808	1860	1860	1860	1860	1000
699	20240913	091800	19793808	1840	1840	1840	1840	54
700	20240913	091700	19694448	1843	1840	1843	1839	224
701	20240913	091600	19282327	1837	1837	1837	1837	0
702	20240913	091500	19282327	1837	1837	1837	1837	0
703	20240913	091400	19282327	1837	1837	1837	1837	0
704	20240913	091300	19282327	1837	1837	1837	1837	36
705	20240913	091200	19216195	1834	1834	1834	1834	0
706	20240913	091100	19216195	1834	1834	1834	1834	0
707	20240913	091000	19216195	1834	1838	1838	1834	1254
708	20240913	090900	16913853	1838	1848	1848	1838	865
709	20240913	090800	15319908	1849	1849	1849	1849	0
710	20240913	090700	15319908	1849	1849	1849	1849	1
711	20240913	090600	15318059	1850	1854	1854	1850	2162
712	20240913	090500	11314198	1855	1856	1856	1855	533
713	20240913	090400	10325400	1857	1866	1866	1857	232
714	20240913	090300	9893643	1867	1870	1870	1867	5004
715	20240913	090200	536169	1871	1878	1878	1871	160
716	20240913	090100	236055	1879	1884	1884	1879	6
717	20240913	090000	224766	1885	1886	1886	1885	8