KissMeData/004720/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184200	187023035	4685	4685	4685	4685	629
3	20240910	184100	187023035	4685	4685	4685	4685	0
4	20240910	184000	187023035	4685	4685	4685	4685	0
5	20240910	183900	187023035	4685	4685	4685	4685	0
6	20240910	183800	187023035	4685	4685	4685	4685	0
7	20240910	183700	187023035	4685	4685	4685	4685	0
8	20240910	183600	187023035	4685	4685	4685	4685	0
9	20240910	183500	187023035	4685	4685	4685	4685	0
10	20240910	183400	187023035	4685	4685	4685	4685	0
11	20240910	183300	187023035	4685	4685	4685	4685	0
12	20240910	183200	187023035	4685	4685	4685	4685	0
13	20240910	183100	187023035	4685	4685	4685	4685	0
14	20240910	183000	187023035	4685	4685	4685	4685	0
15	20240910	182900	187023035	4685	4685	4685	4685	0
16	20240910	182800	187023035	4685	4685	4685	4685	0
17	20240910	182700	187023035	4685	4685	4685	4685	0
18	20240910	182600	187023035	4685	4685	4685	4685	0
19	20240910	182500	187023035	4685	4685	4685	4685	0
20	20240910	182400	187023035	4685	4685	4685	4685	0
21	20240910	182300	187023035	4685	4685	4685	4685	0
22	20240910	182200	187023035	4685	4685	4685	4685	0
23	20240910	182100	187023035	4685	4685	4685	4685	0
24	20240910	182000	187023035	4685	4685	4685	4685	0
25	20240910	181900	187023035	4685	4685	4685	4685	0
26	20240910	181800	187023035	4685	4685	4685	4685	0
27	20240910	181700	187023035	4685	4685	4685	4685	0
28	20240910	181600	187023035	4685	4685	4685	4685	0
29	20240910	181500	187023035	4685	4685	4685	4685	0
30	20240910	181400	187023035	4685	4685	4685	4685	0
31	20240910	181300	187023035	4685	4685	4685	4685	0
32	20240910	181200	187023035	4685	4685	4685	4685	629
33	20240910	181100	187023035	4685	4685	4685	4685	0
34	20240910	181000	187023035	4685	4685	4685	4685	0
35	20240910	180900	187023035	4685	4685	4685	4685	0
36	20240910	180800	187023035	4685	4685	4685	4685	0
37	20240910	180700	187023035	4685	4685	4685	4685	0
38	20240910	180600	187023035	4685	4685	4685	4685	0
39	20240910	180500	187023035	4685	4685	4685	4685	0
40	20240910	180400	187023035	4685	4685	4685	4685	0
41	20240910	180300	187023035	4685	4685	4685	4685	0
42	20240910	180200	187023035	4685	4685	4685	4685	0
43	20240910	180100	187023035	4685	4685	4685	4685	0
44	20240910	180000	187023035	4685	4685	4685	4685	0
45	20240910	175900	187023035	4685	4685	4685	4685	0
46	20240910	175800	187023035	4685	4685	4685	4685	0
47	20240910	175700	187023035	4685	4685	4685	4685	0
48	20240910	175600	187023035	4685	4685	4685	4685	0
49	20240910	175500	187023035	4685	4685	4685	4685	0
50	20240910	175400	187023035	4685	4685	4685	4685	0
51	20240910	175300	187023035	4685	4685	4685	4685	0
52	20240910	175200	187023035	4685	4685	4685	4685	0
53	20240910	175100	187023035	4685	4685	4685	4685	0
54	20240910	175000	187023035	4685	4685	4685	4685	0
55	20240910	174900	187023035	4685	4685	4685	4685	0
56	20240910	174800	187023035	4685	4685	4685	4685	0
57	20240910	174700	187023035	4685	4685	4685	4685	0
58	20240910	174600	187023035	4685	4685	4685	4685	0
59	20240910	174500	187023035	4685	4685	4685	4685	0
60	20240910	174400	187023035	4685	4685	4685	4685	0
61	20240910	174300	187023035	4685	4685	4685	4685	0
62	20240910	174200	187023035	4685	4685	4685	4685	629
63	20240910	174100	187023035	4685	4685	4685	4685	0
64	20240910	174000	187023035	4685	4685	4685	4685	0
65	20240910	173900	187023035	4685	4685	4685	4685	0
66	20240910	173800	187023035	4685	4685	4685	4685	0
67	20240910	173700	187023035	4685	4685	4685	4685	0
68	20240910	173600	187023035	4685	4685	4685	4685	0
69	20240910	173500	187023035	4685	4685	4685	4685	0
70	20240910	173400	187023035	4685	4685	4685	4685	0
71	20240910	173300	187023035	4685	4685	4685	4685	0
72	20240910	173200	187023035	4685	4685	4685	4685	0
73	20240910	173100	187023035	4685	4685	4685	4685	0
74	20240910	173000	187023035	4685	4685	4685	4685	0
75	20240910	172900	187023035	4685	4685	4685	4685	0
76	20240910	172800	187023035	4685	4685	4685	4685	0
77	20240910	172700	187023035	4685	4685	4685	4685	0
78	20240910	172600	187023035	4685	4685	4685	4685	0
79	20240910	172500	187023035	4685	4685	4685	4685	0
80	20240910	172400	187023035	4685	4685	4685	4685	0
81	20240910	172300	187023035	4685	4685	4685	4685	0
82	20240910	172200	187023035	4685	4685	4685	4685	0
83	20240910	172100	187023035	4685	4685	4685	4685	0
84	20240910	172000	187023035	4685	4685	4685	4685	0
85	20240910	171900	187023035	4685	4685	4685	4685	0
86	20240910	171800	187023035	4685	4685	4685	4685	0
87	20240910	171700	187023035	4685	4685	4685	4685	0
88	20240910	171600	187023035	4685	4685	4685	4685	0
89	20240910	171500	187023035	4685	4685	4685	4685	0
90	20240910	171400	187023035	4685	4685	4685	4685	0
91	20240910	171300	187023035	4685	4685	4685	4685	0
92	20240910	171200	187023035	4685	4685	4685	4685	629
93	20240910	171100	187023035	4685	4685	4685	4685	0
94	20240910	171000	187023035	4685	4685	4685	4685	0
95	20240910	170900	187023035	4685	4685	4685	4685	0
96	20240910	170800	187023035	4685	4685	4685	4685	0
97	20240910	170700	187023035	4685	4685	4685	4685	0
98	20240910	170600	187023035	4685	4685	4685	4685	0
99	20240910	170500	187023035	4685	4685	4685	4685	0
100	20240910	170400	187023035	4685	4685	4685	4685	0
101	20240910	170300	187023035	4685	4685	4685	4685	0
102	20240910	170200	187023035	4685	4685	4685	4685	0
103	20240910	170100	187023035	4685	4685	4685	4685	0
104	20240910	170000	187023035	4685	4685	4685	4685	0
105	20240910	165900	187023035	4685	4685	4685	4685	0
106	20240910	165800	187023035	4685	4685	4685	4685	0
107	20240910	165700	187023035	4685	4685	4685	4685	0
108	20240910	165600	187023035	4685	4685	4685	4685	0
109	20240910	165500	187023035	4685	4685	4685	4685	0
110	20240910	165400	187023035	4685	4685	4685	4685	0
111	20240910	165300	187023035	4685	4685	4685	4685	0
112	20240910	165200	187023035	4685	4685	4685	4685	0
113	20240910	165100	187023035	4685	4685	4685	4685	0
114	20240910	165000	187023035	4685	4685	4685	4685	0
115	20240910	164900	187023035	4685	4685	4685	4685	0
116	20240910	164800	187023035	4685	4685	4685	4685	0
117	20240910	164700	187023035	4685	4685	4685	4685	0
118	20240910	164600	187023035	4685	4685	4685	4685	0
119	20240910	164500	187023035	4685	4685	4685	4685	0
120	20240910	164400	187023035	4685	4685	4685	4685	0
121	20240910	164300	187023035	4685	4685	4685	4685	0
122	20240910	164200	187023035	4685	4685	4685	4685	629
123	20240910	164100	187023035	4685	4685	4685	4685	0
124	20240910	164000	187023035	4685	4685	4685	4685	0
125	20240910	163900	187023035	4685	4685	4685	4685	0
126	20240910	163800	187023035	4685	4685	4685	4685	0
127	20240910	163700	187023035	4685	4685	4685	4685	0
128	20240910	163600	187023035	4685	4685	4685	4685	0
129	20240910	163500	187023035	4685	4685	4685	4685	0
130	20240910	163400	187023035	4685	4685	4685	4685	0
131	20240910	163300	187023035	4685	4685	4685	4685	0
132	20240910	163200	187023035	4685	4685	4685	4685	0
133	20240910	163100	187023035	4685	4685	4685	4685	0
134	20240910	163000	187023035	4685	4685	4685	4685	0
135	20240910	162900	187023035	4685	4685	4685	4685	0
136	20240910	162800	187023035	4685	4685	4685	4685	0
137	20240910	162700	187023035	4685	4685	4685	4685	0
138	20240910	162600	187023035	4685	4685	4685	4685	0
139	20240910	162500	187023035	4685	4685	4685	4685	0
140	20240910	162400	187023035	4685	4685	4685	4685	0
141	20240910	162300	187023035	4685	4685	4685	4685	0
142	20240910	162200	187023035	4685	4685	4685	4685	0
143	20240910	162100	187023035	4685	4685	4685	4685	0
144	20240910	162000	187023035	4685	4685	4685	4685	0
145	20240910	161900	187023035	4685	4685	4685	4685	0
146	20240910	161800	187023035	4685	4685	4685	4685	0
147	20240910	161700	187023035	4685	4685	4685	4685	0
148	20240910	161600	187023035	4685	4685	4685	4685	0
149	20240910	161500	187023035	4685	4685	4685	4685	0
150	20240910	161400	187023035	4685	4685	4685	4685	0
151	20240910	161300	187023035	4685	4685	4685	4685	0
152	20240910	161200	187023035	4685	4685	4685	4685	629
153	20240910	161100	187023035	4685	4685	4685	4685	0
154	20240910	161000	187023035	4685	4685	4685	4685	0
155	20240910	160900	187023035	4685	4685	4685	4685	0
156	20240910	160800	187023035	4685	4685	4685	4685	0
157	20240910	160700	187023035	4685	4685	4685	4685	0
158	20240910	160600	187023035	4685	4685	4685	4685	0
159	20240910	160500	187023035	4685	4685	4685	4685	0
160	20240910	160400	187023035	4685	4685	4685	4685	0
161	20240910	160300	187023035	4685	4685	4685	4685	0
162	20240910	160200	187023035	4685	4685	4685	4685	0
163	20240910	160100	187023035	4685	4685	4685	4685	0
164	20240910	160000	187023035	4685	4685	4685	4685	0
165	20240910	155900	187023035	4685	4685	4685	4685	0
166	20240910	155800	187023035	4685	4685	4685	4685	0
167	20240910	155700	187023035	4685	4685	4685	4685	0
168	20240910	155600	187023035	4685	4685	4685	4685	0
169	20240910	155500	187023035	4685	4685	4685	4685	0
170	20240910	155400	187023035	4685	4685	4685	4685	0
171	20240910	155300	187023035	4685	4685	4685	4685	0
172	20240910	155200	187023035	4685	4685	4685	4685	0
173	20240910	155100	187023035	4685	4685	4685	4685	0
174	20240910	155000	187023035	4685	4685	4685	4685	0
175	20240910	154900	187023035	4685	4685	4685	4685	0
176	20240910	154800	187023035	4685	4685	4685	4685	0
177	20240910	154700	187023035	4685	4685	4685	4685	0
178	20240910	154600	187023035	4685	4685	4685	4685	0
179	20240910	154500	187023035	4685	4685	4685	4685	0
180	20240910	154400	187023035	4685	4685	4685	4685	0
181	20240910	154300	187023035	4685	4685	4685	4685	0
182	20240910	154200	187023035	4685	4685	4685	4685	629
183	20240910	154100	187023035	4685	4685	4685	4685	0
184	20240910	154000	187023035	4685	4685	4685	4685	0
185	20240910	153900	187023035	4685	4685	4685	4685	0
186	20240910	153800	187023035	4685	4685	4685	4685	0
187	20240910	153700	187023035	4685	4685	4685	4685	0
188	20240910	153600	187023035	4685	4685	4685	4685	0
189	20240910	153500	187023035	4685	4685	4685	4685	0
190	20240910	153400	187023035	4685	4685	4685	4685	0
191	20240910	153300	187023035	4685	4685	4685	4685	0
192	20240910	153200	187023035	4685	4685	4685	4685	0
193	20240910	153100	187023035	4685	4685	4685	4685	0
194	20240910	153000	187023035	4685	4685	4685	4685	629
195	20240910	152900	184076170	4685	4685	4685	4685	0
196	20240910	152800	184076170	4685	4685	4685	4685	0
197	20240910	152700	184076170	4685	4685	4685	4685	0
198	20240910	152600	184076170	4685	4685	4685	4685	0
199	20240910	152500	184076170	4685	4685	4685	4685	0
200	20240910	152400	184076170	4685	4685	4685	4685	0
201	20240910	152300	184076170	4685	4685	4685	4685	0
202	20240910	152200	184076170	4685	4685	4685	4685	0
203	20240910	152100	184076170	4685	4685	4685	4685	0
204	20240910	152000	184076170	4685	4685	4685	4685	0
205	20240910	151900	184076170	4685	4685	4685	4685	1
206	20240910	151800	184071485	4680	4680	4680	4680	0
207	20240910	151700	184071485	4680	4680	4680	4680	3
208	20240910	151600	184057445	4655	4655	4655	4655	100
209	20240910	151500	183591945	4660	4655	4660	4655	198
210	20240910	151400	182669300	4685	4685	4685	4685	0
211	20240910	151300	182669300	4685	4685	4685	4685	0
212	20240910	151200	182669300	4685	4685	4685	4685	0
213	20240910	151100	182669300	4685	4685	4685	4685	0
214	20240910	151000	182669300	4685	4685	4685	4685	0
215	20240910	150900	182669300	4685	4685	4690	4685	117
216	20240910	150800	182120685	4685	4685	4685	4680	22
217	20240910	150700	182017635	4660	4660	4660	4660	1
218	20240910	150600	182012975	4660	4655	4660	4655	13
219	20240910	150500	181952455	4680	4680	4680	4680	0
220	20240910	150400	181952455	4680	4680	4680	4680	0
221	20240910	150300	181952455	4680	4680	4680	4680	0
222	20240910	150200	181952455	4680	4680	4680	4680	0
223	20240910	150100	181952455	4680	4680	4680	4680	0
224	20240910	150000	181952455	4680	4680	4680	4680	0
225	20240910	145900	181952455	4680	4680	4680	4680	0
226	20240910	145800	181952455	4680	4680	4680	4680	0
227	20240910	145700	181952455	4680	4680	4680	4680	1000
228	20240910	145600	177272455	4680	4680	4680	4680	1
229	20240910	145500	177267775	4645	4645	4645	4645	0
230	20240910	145400	177267775	4645	4645	4645	4645	0
231	20240910	145300	177267775	4645	4645	4645	4645	0
232	20240910	145200	177267775	4645	4645	4645	4645	0
233	20240910	145100	177267775	4645	4645	4645	4645	0
234	20240910	145000	177267775	4645	4645	4645	4645	0
235	20240910	144900	177267775	4645	4660	4660	4645	1055
236	20240910	144800	172363910	4660	4660	4660	4660	0
237	20240910	144700	172363910	4660	4660	4660	4660	0
238	20240910	144600	172363910	4660	4660	4660	4660	2
239	20240910	144500	172354590	4660	4660	4660	4660	9
240	20240910	144400	172312650	4660	4660	4660	4660	36
241	20240910	144300	172144890	4675	4675	4675	4675	0
242	20240910	144200	172144890	4675	4675	4675	4675	0
243	20240910	144100	172144890	4675	4675	4675	4675	0
244	20240910	144000	172144890	4675	4675	4675	4675	0
245	20240910	143900	172144890	4675	4675	4675	4675	0
246	20240910	143800	172144890	4675	4675	4675	4675	20
247	20240910	143700	172051390	4675	4675	4675	4675	0
248	20240910	143600	172051390	4675	4660	4675	4660	350
249	20240910	143500	170417395	4660	4660	4660	4660	0
250	20240910	143400	170417395	4660	4660	4660	4660	0
251	20240910	143300	170417395	4660	4660	4660	4660	0
252	20240910	143200	170417395	4660	4660	4660	4660	0
253	20240910	143100	170417395	4660	4660	4660	4660	1044
254	20240910	143000	165552355	4670	4670	4670	4670	0
255	20240910	142900	165552355	4670	4670	4670	4670	0
256	20240910	142800	165552355	4670	4670	4670	4670	0
257	20240910	142700	165552355	4670	4670	4670	4670	0
258	20240910	142600	165552355	4670	4670	4670	4670	0
259	20240910	142500	165552355	4670	4670	4670	4670	0
260	20240910	142400	165552355	4670	4670	4670	4670	0
261	20240910	142300	165552355	4670	4670	4670	4670	0
262	20240910	142200	165552355	4670	4670	4670	4670	0
263	20240910	142100	165552355	4670	4670	4670	4670	0
264	20240910	142000	165552355	4670	4670	4670	4670	0
265	20240910	141900	165552355	4670	4670	4670	4670	51
266	20240910	141800	165314185	4670	4670	4670	4670	0
267	20240910	141700	165314185	4670	4670	4670	4670	1
268	20240910	141600	165309515	4660	4660	4660	4660	547
269	20240910	141500	162760495	4655	4655	4655	4655	0
270	20240910	141400	162760495	4655	4655	4655	4655	0
271	20240910	141300	162760495	4655	4655	4655	4655	0
272	20240910	141200	162760495	4655	4655	4655	4655	0
273	20240910	141100	162760495	4655	4655	4655	4655	0
274	20240910	141000	162760495	4655	4655	4655	4655	560
275	20240910	140900	160153695	4655	4655	4655	4655	0
276	20240910	140800	160153695	4655	4655	4655	4655	440
277	20240910	140700	158105495	4655	4655	4655	4655	390
278	20240910	140600	156290045	4650	4650	4650	4650	0
279	20240910	140500	156290045	4650	4650	4650	4650	0
280	20240910	140400	156290045	4650	4650	4650	4650	0
281	20240910	140300	156290045	4650	4660	4660	4650	3951
282	20240910	140200	137897350	4660	4660	4660	4660	0
283	20240910	140100	137897350	4660	4660	4660	4660	50
284	20240910	140000	137664350	4675	4675	4675	4675	0
285	20240910	135900	137664350	4675	4675	4675	4675	0
286	20240910	135800	137664350	4675	4675	4675	4675	0
287	20240910	135700	137664350	4675	4675	4675	4675	0
288	20240910	135600	137664350	4675	4675	4675	4675	0
289	20240910	135500	137664350	4675	4675	4675	4675	0
290	20240910	135400	137664350	4675	4675	4675	4675	1
291	20240910	135300	137659675	4655	4655	4655	4655	0
292	20240910	135200	137659675	4655	4670	4670	4655	2335
293	20240910	135100	126760250	4670	4670	4670	4670	0
294	20240910	135000	126760250	4670	4670	4670	4670	0
295	20240910	134900	126760250	4670	4670	4670	4670	0
296	20240910	134800	126760250	4670	4670	4670	4670	0
297	20240910	134700	126760250	4670	4670	4670	4670	3
298	20240910	134600	126746240	4670	4670	4670	4670	0
299	20240910	134500	126746240	4670	4670	4670	4670	0
300	20240910	134400	126746240	4670	4670	4670	4670	1
301	20240910	134300	126741570	4655	4655	4655	4655	0
302	20240910	134200	126741570	4655	4660	4660	4655	130
303	20240910	134100	126135920	4655	4655	4655	4655	0
304	20240910	134000	126135920	4655	4655	4655	4655	0
305	20240910	133900	126135920	4655	4655	4655	4655	0
306	20240910	133800	126135920	4655	4655	4655	4655	59
307	20240910	133700	125861275	4655	4655	4655	4655	0
308	20240910	133600	125861275	4655	4655	4655	4655	0
309	20240910	133500	125861275	4655	4655	4655	4655	0
310	20240910	133400	125861275	4655	4655	4655	4655	0
311	20240910	133300	125861275	4655	4655	4655	4655	0
312	20240910	133200	125861275	4655	4655	4655	4655	120
313	20240910	133100	125302675	4660	4660	4660	4660	0
314	20240910	133000	125302675	4660	4660	4660	4660	0
315	20240910	132900	125302675	4660	4660	4660	4660	0
316	20240910	132800	125302675	4660	4660	4660	4660	0
317	20240910	132700	125302675	4660	4660	4660	4660	0
318	20240910	132600	125302675	4660	4660	4660	4660	0
319	20240910	132500	125302675	4660	4660	4660	4660	0
320	20240910	132400	125302675	4660	4660	4660	4660	0
321	20240910	132300	125302675	4660	4660	4660	4660	0
322	20240910	132200	125302675	4660	4660	4660	4660	0
323	20240910	132100	125302675	4660	4660	4660	4660	0
324	20240910	132000	125302675	4660	4660	4660	4660	817
325	20240910	131900	121495455	4660	4660	4660	4660	395
326	20240910	131800	119654755	4670	4670	4670	4670	400
327	20240910	131700	117786755	4660	4660	4660	4660	0
328	20240910	131600	117786755	4660	4660	4660	4660	0
329	20240910	131500	117786755	4660	4660	4660	4660	0
330	20240910	131400	117786755	4660	4675	4675	4660	21
331	20240910	131300	117688880	4660	4660	4660	4660	0
332	20240910	131200	117688880	4660	4660	4660	4660	33
333	20240910	131100	117535100	4660	4660	4660	4660	20
334	20240910	131000	117441900	4675	4675	4675	4675	0
335	20240910	130900	117441900	4675	4675	4675	4675	0
336	20240910	130800	117441900	4675	4675	4675	4675	0
337	20240910	130700	117441900	4675	4675	4675	4675	0
338	20240910	130600	117441900	4675	4675	4675	4675	1
339	20240910	130500	117437225	4660	4660	4660	4660	0
340	20240910	130400	117437225	4660	4660	4660	4660	0
341	20240910	130300	117437225	4660	4660	4660	4660	0
342	20240910	130200	117437225	4660	4660	4660	4660	0
343	20240910	130100	117437225	4660	4660	4660	4660	16
344	20240910	130000	117362665	4660	4660	4660	4660	0
345	20240910	125900	117362665	4660	4660	4660	4660	0
346	20240910	125800	117362665	4660	4660	4660	4660	0
347	20240910	125700	117362665	4660	4660	4660	4660	0
348	20240910	125600	117362665	4660	4660	4660	4660	0
349	20240910	125500	117362665	4660	4660	4660	4660	0
350	20240910	125400	117362665	4660	4660	4660	4660	0
351	20240910	125300	117362665	4660	4660	4660	4660	0
352	20240910	125200	117362665	4660	4660	4660	4660	0
353	20240910	125100	117362665	4660	4660	4660	4660	0
354	20240910	125000	117362665	4660	4660	4660	4660	0
355	20240910	124900	117362665	4660	4660	4660	4660	0
356	20240910	124800	117362665	4660	4665	4665	4660	250
357	20240910	124700	116197510	4665	4665	4665	4665	0
358	20240910	124600	116197510	4665	4665	4665	4665	0
359	20240910	124500	116197510	4665	4665	4665	4665	0
360	20240910	124400	116197510	4665	4670	4670	4665	150
361	20240910	124300	115497610	4670	4670	4670	4670	0
362	20240910	124200	115497610	4670	4670	4670	4670	0
363	20240910	124100	115497610	4670	4670	4670	4670	0
364	20240910	124000	115497610	4670	4670	4670	4670	0
365	20240910	123900	115497610	4670	4670	4670	4670	0
366	20240910	123800	115497610	4670	4670	4670	4670	0
367	20240910	123700	115497610	4670	4670	4670	4670	0
368	20240910	123600	115497610	4670	4670	4670	4670	0
369	20240910	123500	115497610	4670	4670	4670	4670	0
370	20240910	123400	115497610	4670	4670	4670	4670	0
371	20240910	123300	115497610	4670	4670	4670	4670	0
372	20240910	123200	115497610	4670	4670	4670	4670	0
373	20240910	123100	115497610	4670	4670	4670	4670	0
374	20240910	123000	115497610	4670	4670	4670	4670	0
375	20240910	122900	115497610	4670	4670	4670	4670	0
376	20240910	122800	115497610	4670	4670	4670	4670	0
377	20240910	122700	115497610	4670	4670	4670	4670	0
378	20240910	122600	115497610	4670	4670	4670	4670	0
379	20240910	122500	115497610	4670	4670	4670	4670	0
380	20240910	122400	115497610	4670	4670	4670	4670	212
381	20240910	122300	114507570	4670	4670	4670	4670	0
382	20240910	122200	114507570	4670	4670	4670	4670	0
383	20240910	122100	114507570	4670	4670	4670	4670	0
384	20240910	122000	114507570	4670	4670	4670	4670	0
385	20240910	121900	114507570	4670	4680	4680	4670	63
386	20240910	121800	114213340	4690	4690	4690	4690	0
387	20240910	121700	114213340	4690	4690	4690	4690	0
388	20240910	121600	114213340	4690	4690	4690	4690	0
389	20240910	121500	114213340	4690	4690	4690	4690	0
390	20240910	121400	114213340	4690	4690	4690	4690	0
391	20240910	121300	114213340	4690	4690	4690	4690	0
392	20240910	121200	114213340	4690	4690	4690	4690	0
393	20240910	121100	114213340	4690	4690	4690	4690	0
394	20240910	121000	114213340	4690	4690	4690	4690	1
395	20240910	120900	114208650	4690	4690	4690	4690	0
396	20240910	120800	114208650	4690	4690	4690	4690	59
397	20240910	120700	113931940	4670	4670	4670	4670	0
398	20240910	120600	113931940	4670	4670	4670	4670	1
399	20240910	120500	113927270	4690	4690	4690	4690	0
400	20240910	120400	113927270	4690	4690	4690	4690	0
401	20240910	120300	113927270	4690	4690	4690	4690	0
402	20240910	120200	113927270	4690	4690	4690	4690	0
403	20240910	120100	113927270	4690	4690	4690	4690	0
404	20240910	120000	113927270	4690	4690	4690	4690	0
405	20240910	115900	113927270	4690	4690	4690	4690	0
406	20240910	115800	113927270	4690	4690	4690	4690	0
407	20240910	115700	113927270	4690	4690	4690	4690	0
408	20240910	115600	113927270	4690	4690	4690	4690	0
409	20240910	115500	113927270	4690	4690	4690	4690	0
410	20240910	115400	113927270	4690	4690	4690	4690	0
411	20240910	115300	113927270	4690	4690	4690	4690	0
412	20240910	115200	113927270	4690	4690	4690	4690	0
413	20240910	115100	113927270	4690	4690	4690	4690	0
414	20240910	115000	113927270	4690	4690	4690	4690	1
415	20240910	114900	113922580	4680	4680	4680	4680	0
416	20240910	114800	113922580	4680	4680	4680	4680	0
417	20240910	114700	113922580	4680	4680	4680	4680	2
418	20240910	114600	113913220	4670	4670	4670	4670	0
419	20240910	114500	113913220	4670	4670	4670	4670	0
420	20240910	114400	113913220	4670	4670	4670	4670	0
421	20240910	114300	113913220	4670	4670	4670	4670	0
422	20240910	114200	113913220	4670	4670	4670	4670	0
423	20240910	114100	113913220	4670	4670	4670	4670	0
424	20240910	114000	113913220	4670	4670	4670	4670	0
425	20240910	113900	113913220	4670	4670	4670	4670	0
426	20240910	113800	113913220	4670	4670	4670	4670	0
427	20240910	113700	113913220	4670	4670	4670	4670	0
428	20240910	113600	113913220	4670	4670	4670	4670	0
429	20240910	113500	113913220	4670	4670	4670	4670	0
430	20240910	113400	113913220	4670	4670	4670	4670	10
431	20240910	113300	113866520	4670	4670	4670	4670	0
432	20240910	113200	113866520	4670	4670	4670	4670	3
433	20240910	113100	113852510	4675	4675	4675	4675	0
434	20240910	113000	113852510	4675	4675	4675	4675	39
435	20240910	112900	113670185	4690	4690	4690	4690	0
436	20240910	112800	113670185	4690	4690	4690	4690	5
437	20240910	112700	113646735	4690	4690	4690	4690	0
438	20240910	112600	113646735	4690	4690	4690	4690	0
439	20240910	112500	113646735	4690	4690	4690	4690	21
440	20240910	112400	113548245	4690	4690	4690	4690	0
441	20240910	112300	113548245	4690	4690	4690	4690	4
442	20240910	112200	113529485	4685	4685	4685	4685	0
443	20240910	112100	113529485	4685	4685	4685	4685	0
444	20240910	112000	113529485	4685	4685	4685	4685	50
445	20240910	111900	113295235	4690	4690	4690	4690	0
446	20240910	111800	113295235	4690	4690	4690	4690	2
447	20240910	111700	113285855	4665	4665	4665	4665	3
448	20240910	111600	113271860	4665	4670	4670	4665	300
449	20240910	111500	111872125	4690	4690	4690	4690	0
450	20240910	111400	111872125	4690	4690	4690	4690	0
451	20240910	111300	111872125	4690	4670	4690	4670	2
452	20240910	111200	111862765	4675	4675	4675	4675	48
453	20240910	111100	111638365	4705	4705	4705	4705	0
454	20240910	111000	111638365	4705	4705	4705	4705	0
455	20240910	110900	111638365	4705	4705	4705	4705	0
456	20240910	110800	111638365	4705	4705	4705	4705	0
457	20240910	110700	111638365	4705	4705	4705	4705	3
458	20240910	110600	111624250	4680	4680	4680	4680	0
459	20240910	110500	111624250	4680	4705	4705	4680	268
460	20240910	110400	110369910	4710	4710	4710	4710	0
461	20240910	110300	110369910	4710	4710	4710	4710	0
462	20240910	110200	110369910	4710	4710	4710	4710	0
463	20240910	110100	110369910	4710	4710	4710	4710	2
464	20240910	110000	110360490	4680	4680	4680	4680	0
465	20240910	105900	110360490	4680	4680	4680	4680	6
466	20240910	105800	110332410	4710	4710	4710	4710	1
467	20240910	105700	110327700	4680	4710	4710	4680	51
468	20240910	105600	110088990	4680	4680	4680	4680	101
469	20240910	105500	109616310	4710	4710	4710	4710	0
470	20240910	105400	109616310	4710	4710	4710	4710	0
471	20240910	105300	109616310	4710	4705	4710	4705	2500
472	20240910	105200	97841440	4710	4710	4710	4710	0
473	20240910	105100	97841440	4710	4710	4710	4710	0
474	20240910	105000	97841440	4710	4705	4710	4695	1881
475	20240910	104900	89003780	4715	4715	4715	4715	0
476	20240910	104800	89003780	4715	4715	4715	4715	0
477	20240910	104700	89003780	4715	4715	4715	4715	0
478	20240910	104600	89003780	4715	4715	4715	4715	0
479	20240910	104500	89003780	4715	4715	4715	4715	2
480	20240910	104400	88994350	4705	4705	4705	4705	0
481	20240910	104300	88994350	4705	4705	4705	4705	30
482	20240910	104200	88853200	4715	4705	4715	4705	304
483	20240910	104100	87420830	4715	4715	4715	4715	1
484	20240910	104000	87416115	4715	4715	4715	4715	3
485	20240910	103900	87401970	4715	4715	4715	4715	100
486	20240910	103800	86930470	4715	4710	4715	4710	35
487	20240910	103700	86765575	4705	4695	4705	4695	3345
488	20240910	103600	71044895	4695	4695	4695	4695	0
489	20240910	103500	71044895	4695	4695	4695	4695	0
490	20240910	103400	71044895	4695	4695	4695	4695	0
491	20240910	103300	71044895	4695	4695	4695	4695	0
492	20240910	103200	71044895	4695	4695	4695	4695	0
493	20240910	103100	71044895	4695	4695	4695	4695	0
494	20240910	103000	71044895	4695	4695	4695	4695	0
495	20240910	102900	71044895	4695	4690	4695	4690	245
496	20240910	102800	69894920	4695	4695	4695	4695	2
497	20240910	102700	69885530	4690	4690	4695	4690	229
498	20240910	102600	68810540	4690	4685	4690	4685	330
499	20240910	102500	67263380	4685	4685	4685	4685	0
500	20240910	102400	67263380	4685	4685	4685	4685	0
501	20240910	102300	67263380	4685	4685	4685	4685	0
502	20240910	102200	67263380	4685	4685	4685	4685	0
503	20240910	102100	67263380	4685	4685	4685	4685	0
504	20240910	102000	67263380	4685	4685	4685	4685	0
505	20240910	101900	67263380	4685	4685	4685	4685	0
506	20240910	101800	67263380	4685	4685	4685	4685	0
507	20240910	101700	67263380	4685	4680	4685	4680	166
508	20240910	101600	66486410	4680	4680	4680	4680	0
509	20240910	101500	66486410	4680	4680	4680	4680	2
510	20240910	101400	66477050	4670	4670	4670	4670	0
511	20240910	101300	66477050	4670	4670	4670	4670	0
512	20240910	101200	66477050	4670	4670	4670	4670	0
513	20240910	101100	66477050	4670	4670	4670	4670	0
514	20240910	101000	66477050	4670	4670	4670	4670	1131
515	20240910	100900	61195280	4670	4670	4670	4670	0
516	20240910	100800	61195280	4670	4670	4670	4670	0
517	20240910	100700	61195280	4670	4670	4670	4670	0
518	20240910	100600	61195280	4670	4665	4670	4665	68
519	20240910	100500	60877995	4665	4665	4665	4665	0
520	20240910	100400	60877995	4665	4665	4665	4665	2
521	20240910	100300	60868665	4660	4660	4660	4660	0
522	20240910	100200	60868665	4660	4665	4665	4660	343
523	20240910	100100	59270070	4665	4665	4665	4665	95
524	20240910	100000	58826895	4670	4670	4670	4670	0
525	20240910	095900	58826895	4670	4670	4670	4670	0
526	20240910	095800	58826895	4670	4670	4670	4670	0
527	20240910	095700	58826895	4670	4670	4670	4670	0
528	20240910	095600	58826895	4670	4670	4670	4670	1
529	20240910	095500	58822225	4670	4670	4670	4670	0
530	20240910	095400	58822225	4670	4670	4670	4670	0
531	20240910	095300	58822225	4670	4670	4670	4670	0
532	20240910	095200	58822225	4670	4670	4670	4670	0
533	20240910	095100	58822225	4670	4670	4670	4670	66
534	20240910	095000	58514005	4670	4670	4670	4670	0
535	20240910	094900	58514005	4670	4670	4670	4670	1041
536	20240910	094800	53652535	4670	4670	4670	4670	8
537	20240910	094700	53615175	4680	4675	4680	4675	43
538	20240910	094600	53413965	4670	4670	4670	4670	0
539	20240910	094500	53413965	4670	4670	4670	4670	55
540	20240910	094400	53157115	4670	4670	4670	4670	1
541	20240910	094300	53152445	4665	4665	4665	4665	6
542	20240910	094200	53124455	4665	4665	4665	4665	30
543	20240910	094100	52984505	4655	4655	4655	4655	36
544	20240910	094000	52816925	4655	4655	4655	4655	0
545	20240910	093900	52816925	4655	4655	4655	4655	0
546	20240910	093800	52816925	4655	4655	4655	4655	1
547	20240910	093700	52812270	4630	4630	4630	4630	0
548	20240910	093600	52812270	4630	4665	4665	4630	1590
549	20240910	093500	45445970	4665	4650	4665	4645	382
550	20240910	093400	43670205	4665	4665	4665	4665	1
551	20240910	093300	43665540	4665	4655	4665	4655	1244
552	20240910	093200	37874600	4655	4660	4660	4655	3094
553	20240910	093100	23462490	4660	4660	4660	4660	222
554	20240910	093000	22427970	4665	4665	4665	4665	78
555	20240910	092900	22064100	4665	4665	4665	4665	22
556	20240910	092800	21961470	4665	4665	4665	4665	0
557	20240910	092700	21961470	4665	4665	4665	4665	30
558	20240910	092600	21821520	4680	4670	4680	4670	6
559	20240910	092500	21793470	4680	4680	4680	4660	66
560	20240910	092400	21485790	4660	4665	4665	4660	963
561	20240910	092300	16998160	4665	4665	4665	4665	1
562	20240910	092200	16993495	4680	4660	4680	4660	1114
563	20240910	092100	11802215	4660	4660	4660	4660	217
564	20240910	092000	10790995	4670	4670	4670	4670	43
565	20240910	091900	10590185	4690	4690	4690	4690	0
566	20240910	091800	10590185	4690	4690	4690	4690	0
567	20240910	091700	10590185	4690	4680	4690	4680	30
568	20240910	091600	10449740	4665	4665	4665	4665	0
569	20240910	091500	10449740	4665	4665	4665	4665	0
570	20240910	091400	10449740	4665	4665	4665	4665	24
571	20240910	091300	10337780	4665	4665	4665	4665	976
572	20240910	091200	5784740	4680	4680	4680	4680	0
573	20240910	091100	5784740	4680	4680	4680	4680	0
574	20240910	091000	5784740	4680	4680	4680	4680	0
575	20240910	090900	5784740	4680	4680	4680	4680	4
576	20240910	090800	5766020	4665	4680	4680	4665	78
577	20240910	090700	5401085	4665	4680	4680	4665	2
578	20240910	090600	5391740	4670	4665	4670	4665	184
579	20240910	090500	4532465	4665	4650	4665	4650	103
580	20240910	090400	4052675	4650	4670	4670	4650	676
581	20240910	090300	908340	4680	4680	4680	4680	0
582	20240910	090200	908340	4680	4680	4680	4680	0
583	20240910	090100	908340	4680	4685	4685	4680	15
584	20240910	090000	838115	4685	4680	4685	4680	179