KissMeData/263800/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	205000	92959145	4135	4135	4135	4135	1805
3	20240913	204900	92959145	4135	4135	4135	4135	0
4	20240913	204800	92959145	4135	4135	4135	4135	0
5	20240913	204700	92959145	4135	4135	4135	4135	0
6	20240913	204600	92959145	4135	4135	4135	4135	0
7	20240913	204500	92959145	4135	4135	4135	4135	0
8	20240913	204400	92959145	4135	4135	4135	4135	0
9	20240913	204300	92959145	4135	4135	4135	4135	0
10	20240913	204200	92959145	4135	4135	4135	4135	0
11	20240913	204100	92959145	4135	4135	4135	4135	0
12	20240913	204000	92959145	4135	4135	4135	4135	0
13	20240913	203900	92959145	4135	4135	4135	4135	0
14	20240913	203800	92959145	4135	4135	4135	4135	0
15	20240913	203700	92959145	4135	4135	4135	4135	0
16	20240913	203600	92959145	4135	4135	4135	4135	0
17	20240913	203500	92959145	4135	4135	4135	4135	0
18	20240913	203400	92959145	4135	4135	4135	4135	0
19	20240913	203300	92959145	4135	4135	4135	4135	0
20	20240913	203200	92959145	4135	4135	4135	4135	0
21	20240913	203100	92959145	4135	4135	4135	4135	0
22	20240913	203000	92959145	4135	4135	4135	4135	0
23	20240913	202900	92959145	4135	4135	4135	4135	0
24	20240913	202800	92959145	4135	4135	4135	4135	0
25	20240913	202700	92959145	4135	4135	4135	4135	0
26	20240913	202600	92959145	4135	4135	4135	4135	0
27	20240913	202500	92959145	4135	4135	4135	4135	0
28	20240913	202400	92959145	4135	4135	4135	4135	0
29	20240913	202300	92959145	4135	4135	4135	4135	0
30	20240913	202200	92959145	4135	4135	4135	4135	0
31	20240913	202100	92959145	4135	4135	4135	4135	0
32	20240913	202000	92959145	4135	4135	4135	4135	1805
33	20240913	201900	92959145	4135	4135	4135	4135	0
34	20240913	201800	92959145	4135	4135	4135	4135	0
35	20240913	201700	92959145	4135	4135	4135	4135	0
36	20240913	201600	92959145	4135	4135	4135	4135	0
37	20240913	201500	92959145	4135	4135	4135	4135	0
38	20240913	201400	92959145	4135	4135	4135	4135	0
39	20240913	201300	92959145	4135	4135	4135	4135	0
40	20240913	201200	92959145	4135	4135	4135	4135	0
41	20240913	201100	92959145	4135	4135	4135	4135	0
42	20240913	201000	92959145	4135	4135	4135	4135	0
43	20240913	200900	92959145	4135	4135	4135	4135	0
44	20240913	200800	92959145	4135	4135	4135	4135	0
45	20240913	200700	92959145	4135	4135	4135	4135	0
46	20240913	200600	92959145	4135	4135	4135	4135	0
47	20240913	200500	92959145	4135	4135	4135	4135	0
48	20240913	200400	92959145	4135	4135	4135	4135	0
49	20240913	200300	92959145	4135	4135	4135	4135	0
50	20240913	200200	92959145	4135	4135	4135	4135	0
51	20240913	200100	92959145	4135	4135	4135	4135	0
52	20240913	200000	92959145	4135	4135	4135	4135	0
53	20240913	195900	92959145	4135	4135	4135	4135	0
54	20240913	195800	92959145	4135	4135	4135	4135	0
55	20240913	195700	92959145	4135	4135	4135	4135	0
56	20240913	195600	92959145	4135	4135	4135	4135	0
57	20240913	195500	92959145	4135	4135	4135	4135	0
58	20240913	195400	92959145	4135	4135	4135	4135	0
59	20240913	195300	92959145	4135	4135	4135	4135	0
60	20240913	195200	92959145	4135	4135	4135	4135	0
61	20240913	195100	92959145	4135	4135	4135	4135	0
62	20240913	195000	92959145	4135	4135	4135	4135	1805
63	20240913	194900	92959145	4135	4135	4135	4135	0
64	20240913	194800	92959145	4135	4135	4135	4135	0
65	20240913	194700	92959145	4135	4135	4135	4135	0
66	20240913	194600	92959145	4135	4135	4135	4135	0
67	20240913	194500	92959145	4135	4135	4135	4135	0
68	20240913	194400	92959145	4135	4135	4135	4135	0
69	20240913	194300	92959145	4135	4135	4135	4135	0
70	20240913	194200	92959145	4135	4135	4135	4135	0
71	20240913	194100	92959145	4135	4135	4135	4135	0
72	20240913	194000	92959145	4135	4135	4135	4135	0
73	20240913	193900	92959145	4135	4135	4135	4135	0
74	20240913	193800	92959145	4135	4135	4135	4135	0
75	20240913	193700	92959145	4135	4135	4135	4135	0
76	20240913	193600	92959145	4135	4135	4135	4135	0
77	20240913	193500	92959145	4135	4135	4135	4135	0
78	20240913	193400	92959145	4135	4135	4135	4135	0
79	20240913	193300	92959145	4135	4135	4135	4135	0
80	20240913	193200	92959145	4135	4135	4135	4135	0
81	20240913	193100	92959145	4135	4135	4135	4135	0
82	20240913	193000	92959145	4135	4135	4135	4135	0
83	20240913	192900	92959145	4135	4135	4135	4135	0
84	20240913	192800	92959145	4135	4135	4135	4135	0
85	20240913	192700	92959145	4135	4135	4135	4135	0
86	20240913	192600	92959145	4135	4135	4135	4135	0
87	20240913	192500	92959145	4135	4135	4135	4135	0
88	20240913	192400	92959145	4135	4135	4135	4135	0
89	20240913	192300	92959145	4135	4135	4135	4135	0
90	20240913	192200	92959145	4135	4135	4135	4135	0
91	20240913	192100	92959145	4135	4135	4135	4135	0
92	20240913	192000	92959145	4135	4135	4135	4135	1805
93	20240913	191900	92959145	4135	4135	4135	4135	0
94	20240913	191800	92959145	4135	4135	4135	4135	0
95	20240913	191700	92959145	4135	4135	4135	4135	0
96	20240913	191600	92959145	4135	4135	4135	4135	0
97	20240913	191500	92959145	4135	4135	4135	4135	0
98	20240913	191400	92959145	4135	4135	4135	4135	0
99	20240913	191300	92959145	4135	4135	4135	4135	0
100	20240913	191200	92959145	4135	4135	4135	4135	0
101	20240913	191100	92959145	4135	4135	4135	4135	0
102	20240913	191000	92959145	4135	4135	4135	4135	0
103	20240913	190900	92959145	4135	4135	4135	4135	0
104	20240913	190800	92959145	4135	4135	4135	4135	0
105	20240913	190700	92959145	4135	4135	4135	4135	0
106	20240913	190600	92959145	4135	4135	4135	4135	0
107	20240913	190500	92959145	4135	4135	4135	4135	0
108	20240913	190400	92959145	4135	4135	4135	4135	0
109	20240913	190300	92959145	4135	4135	4135	4135	0
110	20240913	190200	92959145	4135	4135	4135	4135	0
111	20240913	190100	92959145	4135	4135	4135	4135	0
112	20240913	190000	92959145	4135	4135	4135	4135	0
113	20240913	185900	92959145	4135	4135	4135	4135	0
114	20240913	185800	92959145	4135	4135	4135	4135	0
115	20240913	185700	92959145	4135	4135	4135	4135	0
116	20240913	185600	92959145	4135	4135	4135	4135	0
117	20240913	185500	92959145	4135	4135	4135	4135	0
118	20240913	185400	92959145	4135	4135	4135	4135	0
119	20240913	185300	92959145	4135	4135	4135	4135	0
120	20240913	185200	92959145	4135	4135	4135	4135	0
121	20240913	185100	92959145	4135	4135	4135	4135	0
122	20240913	185000	92959145	4135	4135	4135	4135	1805
123	20240913	184900	92959145	4135	4135	4135	4135	0
124	20240913	184800	92959145	4135	4135	4135	4135	0
125	20240913	184700	92959145	4135	4135	4135	4135	0
126	20240913	184600	92959145	4135	4135	4135	4135	0
127	20240913	184500	92959145	4135	4135	4135	4135	0
128	20240913	184400	92959145	4135	4135	4135	4135	0
129	20240913	184300	92959145	4135	4135	4135	4135	0
130	20240913	184200	92959145	4135	4135	4135	4135	0
131	20240913	184100	92959145	4135	4135	4135	4135	0
132	20240913	184000	92959145	4135	4135	4135	4135	0
133	20240913	183900	92959145	4135	4135	4135	4135	0
134	20240913	183800	92959145	4135	4135	4135	4135	0
135	20240913	183700	92959145	4135	4135	4135	4135	0
136	20240913	183600	92959145	4135	4135	4135	4135	0
137	20240913	183500	92959145	4135	4135	4135	4135	0
138	20240913	183400	92959145	4135	4135	4135	4135	0
139	20240913	183300	92959145	4135	4135	4135	4135	0
140	20240913	183200	92959145	4135	4135	4135	4135	0
141	20240913	183100	92959145	4135	4135	4135	4135	0
142	20240913	183000	92959145	4135	4135	4135	4135	0
143	20240913	182900	92959145	4135	4135	4135	4135	0
144	20240913	182800	92959145	4135	4135	4135	4135	0
145	20240913	182700	92959145	4135	4135	4135	4135	0
146	20240913	182600	92959145	4135	4135	4135	4135	0
147	20240913	182500	92959145	4135	4135	4135	4135	0
148	20240913	182400	92959145	4135	4135	4135	4135	0
149	20240913	182300	92959145	4135	4135	4135	4135	0
150	20240913	182200	92959145	4135	4135	4135	4135	0
151	20240913	182100	92959145	4135	4135	4135	4135	0
152	20240913	182000	92959145	4135	4135	4135	4135	1805
153	20240913	181900	92959145	4135	4135	4135	4135	0
154	20240913	181800	92959145	4135	4135	4135	4135	0
155	20240913	181700	92959145	4135	4135	4135	4135	0
156	20240913	181600	92959145	4135	4135	4135	4135	0
157	20240913	181500	92959145	4135	4135	4135	4135	0
158	20240913	181400	92959145	4135	4135	4135	4135	0
159	20240913	181300	92959145	4135	4135	4135	4135	0
160	20240913	181200	92959145	4135	4135	4135	4135	0
161	20240913	181100	92959145	4135	4135	4135	4135	0
162	20240913	181000	92959145	4135	4135	4135	4135	0
163	20240913	180900	92959145	4135	4135	4135	4135	0
164	20240913	180800	92959145	4135	4135	4135	4135	0
165	20240913	180700	92959145	4135	4135	4135	4135	0
166	20240913	180600	92959145	4135	4135	4135	4135	0
167	20240913	180500	92959145	4135	4135	4135	4135	0
168	20240913	180400	92959145	4135	4135	4135	4135	0
169	20240913	180300	92959145	4135	4135	4135	4135	0
170	20240913	180200	92959145	4135	4135	4135	4135	0
171	20240913	180100	92959145	4135	4135	4135	4135	0
172	20240913	180000	92959145	4135	4135	4135	4135	0
173	20240913	175900	92959145	4135	4135	4135	4135	0
174	20240913	175800	92959145	4135	4135	4135	4135	0
175	20240913	175700	92959145	4135	4135	4135	4135	0
176	20240913	175600	92959145	4135	4135	4135	4135	0
177	20240913	175500	92959145	4135	4135	4135	4135	0
178	20240913	175400	92959145	4135	4135	4135	4135	0
179	20240913	175300	92959145	4135	4135	4135	4135	0
180	20240913	175200	92959145	4135	4135	4135	4135	0
181	20240913	175100	92959145	4135	4135	4135	4135	0
182	20240913	175000	92959145	4135	4135	4135	4135	1805
183	20240913	174900	92959145	4135	4135	4135	4135	0
184	20240913	174800	92959145	4135	4135	4135	4135	0
185	20240913	174700	92959145	4135	4135	4135	4135	0
186	20240913	174600	92959145	4135	4135	4135	4135	0
187	20240913	174500	92959145	4135	4135	4135	4135	0
188	20240913	174400	92959145	4135	4135	4135	4135	0
189	20240913	174300	92959145	4135	4135	4135	4135	0
190	20240913	174200	92959145	4135	4135	4135	4135	0
191	20240913	174100	92959145	4135	4135	4135	4135	0
192	20240913	174000	92959145	4135	4135	4135	4135	0
193	20240913	173900	92959145	4135	4135	4135	4135	0
194	20240913	173800	92959145	4135	4135	4135	4135	0
195	20240913	173700	92959145	4135	4135	4135	4135	0
196	20240913	173600	92959145	4135	4135	4135	4135	0
197	20240913	173500	92959145	4135	4135	4135	4135	0
198	20240913	173400	92959145	4135	4135	4135	4135	0
199	20240913	173300	92959145	4135	4135	4135	4135	0
200	20240913	173200	92959145	4135	4135	4135	4135	0
201	20240913	173100	92959145	4135	4135	4135	4135	0
202	20240913	173000	92959145	4135	4135	4135	4135	0
203	20240913	172900	92959145	4135	4135	4135	4135	0
204	20240913	172800	92959145	4135	4135	4135	4135	0
205	20240913	172700	92959145	4135	4135	4135	4135	0
206	20240913	172600	92959145	4135	4135	4135	4135	0
207	20240913	172500	92959145	4135	4135	4135	4135	0
208	20240913	172400	92959145	4135	4135	4135	4135	0
209	20240913	172300	92959145	4135	4135	4135	4135	0
210	20240913	172200	92959145	4135	4135	4135	4135	0
211	20240913	172100	92959145	4135	4135	4135	4135	0
212	20240913	172000	92959145	4135	4135	4135	4135	1805
213	20240913	171900	92959145	4135	4135	4135	4135	0
214	20240913	171800	92959145	4135	4135	4135	4135	0
215	20240913	171700	92959145	4135	4135	4135	4135	0
216	20240913	171600	92959145	4135	4135	4135	4135	0
217	20240913	171500	92959145	4135	4135	4135	4135	0
218	20240913	171400	92959145	4135	4135	4135	4135	0
219	20240913	171300	92959145	4135	4135	4135	4135	0
220	20240913	171200	92959145	4135	4135	4135	4135	0
221	20240913	171100	92959145	4135	4135	4135	4135	0
222	20240913	171000	92959145	4135	4135	4135	4135	0
223	20240913	170900	92959145	4135	4135	4135	4135	0
224	20240913	170800	92959145	4135	4135	4135	4135	0
225	20240913	170700	92959145	4135	4135	4135	4135	0
226	20240913	170600	92959145	4135	4135	4135	4135	0
227	20240913	170500	92959145	4135	4135	4135	4135	0
228	20240913	170400	92959145	4135	4135	4135	4135	0
229	20240913	170300	92959145	4135	4135	4135	4135	0
230	20240913	170200	92959145	4135	4135	4135	4135	0
231	20240913	170100	92959145	4135	4135	4135	4135	0
232	20240913	170000	92959145	4135	4135	4135	4135	0
233	20240913	165900	92959145	4135	4135	4135	4135	0
234	20240913	165800	92959145	4135	4135	4135	4135	0
235	20240913	165700	92959145	4135	4135	4135	4135	0
236	20240913	165600	92959145	4135	4135	4135	4135	0
237	20240913	165500	92959145	4135	4135	4135	4135	0
238	20240913	165400	92959145	4135	4135	4135	4135	0
239	20240913	165300	92959145	4135	4135	4135	4135	0
240	20240913	165200	92959145	4135	4135	4135	4135	0
241	20240913	165100	92959145	4135	4135	4135	4135	0
242	20240913	165000	92959145	4135	4135	4135	4135	1805
243	20240913	164900	92959145	4135	4135	4135	4135	0
244	20240913	164800	92959145	4135	4135	4135	4135	0
245	20240913	164700	92959145	4135	4135	4135	4135	0
246	20240913	164600	92959145	4135	4135	4135	4135	0
247	20240913	164500	92959145	4135	4135	4135	4135	0
248	20240913	164400	92959145	4135	4135	4135	4135	0
249	20240913	164300	92959145	4135	4135	4135	4135	0
250	20240913	164200	92959145	4135	4135	4135	4135	0
251	20240913	164100	92959145	4135	4135	4135	4135	0
252	20240913	164000	92959145	4135	4135	4135	4135	0
253	20240913	163900	92959145	4135	4135	4135	4135	0
254	20240913	163800	92959145	4135	4135	4135	4135	0
255	20240913	163700	92959145	4135	4135	4135	4135	0
256	20240913	163600	92959145	4135	4135	4135	4135	0
257	20240913	163500	92959145	4135	4135	4135	4135	0
258	20240913	163400	92959145	4135	4135	4135	4135	0
259	20240913	163300	92959145	4135	4135	4135	4135	0
260	20240913	163200	92959145	4135	4135	4135	4135	0
261	20240913	163100	92959145	4135	4135	4135	4135	0
262	20240913	163000	92959145	4135	4135	4135	4135	0
263	20240913	162900	92959145	4135	4135	4135	4135	0
264	20240913	162800	92959145	4135	4135	4135	4135	0
265	20240913	162700	92959145	4135	4135	4135	4135	0
266	20240913	162600	92959145	4135	4135	4135	4135	0
267	20240913	162500	92959145	4135	4135	4135	4135	0
268	20240913	162400	92959145	4135	4135	4135	4135	0
269	20240913	162300	92959145	4135	4135	4135	4135	0
270	20240913	162200	92959145	4135	4135	4135	4135	0
271	20240913	162100	92959145	4135	4135	4135	4135	0
272	20240913	162000	92959145	4135	4135	4135	4135	1805
273	20240913	161900	92959145	4135	4135	4135	4135	0
274	20240913	161800	92959145	4135	4135	4135	4135	0
275	20240913	161700	92959145	4135	4135	4135	4135	0
276	20240913	161600	92959145	4135	4135	4135	4135	0
277	20240913	161500	92959145	4135	4135	4135	4135	0
278	20240913	161400	92959145	4135	4135	4135	4135	0
279	20240913	161300	92959145	4135	4135	4135	4135	0
280	20240913	161200	92959145	4135	4135	4135	4135	0
281	20240913	161100	92959145	4135	4135	4135	4135	0
282	20240913	161000	92959145	4135	4135	4135	4135	0
283	20240913	160900	92959145	4135	4135	4135	4135	0
284	20240913	160800	92959145	4135	4135	4135	4135	0
285	20240913	160700	92959145	4135	4135	4135	4135	0
286	20240913	160600	92959145	4135	4135	4135	4135	0
287	20240913	160500	92959145	4135	4135	4135	4135	0
288	20240913	160400	92959145	4135	4135	4135	4135	0
289	20240913	160300	92959145	4135	4135	4135	4135	0
290	20240913	160200	92959145	4135	4135	4135	4135	0
291	20240913	160100	92959145	4135	4135	4135	4135	0
292	20240913	160000	92959145	4135	4135	4135	4135	0
293	20240913	155900	92959145	4135	4135	4135	4135	0
294	20240913	155800	92959145	4135	4135	4135	4135	0
295	20240913	155700	92959145	4135	4135	4135	4135	0
296	20240913	155600	92959145	4135	4135	4135	4135	0
297	20240913	155500	92959145	4135	4135	4135	4135	0
298	20240913	155400	92959145	4135	4135	4135	4135	0
299	20240913	155300	92959145	4135	4135	4135	4135	0
300	20240913	155200	92959145	4135	4135	4135	4135	0
301	20240913	155100	92959145	4135	4135	4135	4135	0
302	20240913	155000	92959145	4135	4135	4135	4135	1805
303	20240913	154900	92959145	4135	4135	4135	4135	0
304	20240913	154800	92959145	4135	4135	4135	4135	0
305	20240913	154700	92959145	4135	4135	4135	4135	0
306	20240913	154600	92959145	4135	4135	4135	4135	0
307	20240913	154500	92959145	4135	4135	4135	4135	0
308	20240913	154400	92959145	4135	4135	4135	4135	0
309	20240913	154300	92959145	4135	4135	4135	4135	0
310	20240913	154200	92959145	4135	4135	4135	4135	0
311	20240913	154100	92959145	4135	4135	4135	4135	0
312	20240913	154000	92959145	4135	4135	4135	4135	0
313	20240913	153900	92959145	4135	4135	4135	4135	0
314	20240913	153800	92959145	4135	4135	4135	4135	0
315	20240913	153700	92959145	4135	4135	4135	4135	0
316	20240913	153600	92959145	4135	4135	4135	4135	0
317	20240913	153500	92959145	4135	4135	4135	4135	0
318	20240913	153400	92959145	4135	4135	4135	4135	0
319	20240913	153300	92959145	4135	4135	4135	4135	0
320	20240913	153200	92959145	4135	4135	4135	4135	0
321	20240913	153100	92959145	4135	4135	4135	4135	0
322	20240913	153000	92959145	4135	4135	4135	4135	1805
323	20240913	152900	85495470	4145	4145	4145	4145	0
324	20240913	152800	85495470	4145	4145	4145	4145	0
325	20240913	152700	85495470	4145	4145	4145	4145	0
326	20240913	152600	85495470	4145	4145	4145	4145	0
327	20240913	152500	85495470	4145	4145	4145	4145	0
328	20240913	152400	85495470	4145	4145	4145	4145	0
329	20240913	152300	85495470	4145	4145	4145	4145	0
330	20240913	152200	85495470	4145	4145	4145	4145	0
331	20240913	152100	85495470	4145	4145	4145	4145	0
332	20240913	152000	85495470	4145	4145	4145	4145	0
333	20240913	151900	85495470	4145	4145	4150	4145	8
334	20240913	151800	85462300	4145	4150	4150	4145	209
335	20240913	151700	84595480	4145	4150	4150	4145	200
336	20240913	151600	83765980	4150	4150	4150	4150	0
337	20240913	151500	83765980	4150	4150	4150	4150	1
338	20240913	151400	83761830	4150	4150	4150	4150	1
339	20240913	151300	83757680	4150	4140	4155	4130	172
340	20240913	151200	83046595	4155	4155	4155	4155	0
341	20240913	151100	83046595	4155	4155	4155	4155	1
342	20240913	151000	83042440	4155	4145	4155	4135	334
343	20240913	150900	81660745	4155	4155	4155	4155	0
344	20240913	150800	81660745	4155	4155	4155	4155	241
345	20240913	150700	80659390	4155	4155	4155	4155	0
346	20240913	150600	80659390	4155	4155	4155	4155	0
347	20240913	150500	80659390	4155	4155	4155	4155	60
348	20240913	150400	80410090	4165	4165	4165	4165	0
349	20240913	150300	80410090	4165	4165	4165	4165	0
350	20240913	150200	80410090	4165	4165	4165	4165	0
351	20240913	150100	80410090	4165	4165	4165	4165	0
352	20240913	150000	80410090	4165	4165	4165	4165	0
353	20240913	145900	80410090	4165	4165	4165	4165	0
354	20240913	145800	80410090	4165	4165	4165	4165	0
355	20240913	145700	80410090	4165	4150	4165	4140	16
356	20240913	145600	80343760	4160	4160	4160	4160	0
357	20240913	145500	80343760	4160	4160	4160	4160	120
358	20240913	145400	79844560	4160	4160	4160	4160	0
359	20240913	145300	79844560	4160	4160	4160	4160	1
360	20240913	145200	79840400	4160	4160	4160	4160	0
361	20240913	145100	79840400	4160	4160	4160	4160	0
362	20240913	145000	79840400	4160	4160	4160	4160	0
363	20240913	144900	79840400	4160	4160	4160	4160	0
364	20240913	144800	79840400	4160	4160	4160	4160	1
365	20240913	144700	79836240	4160	4160	4160	4160	0
366	20240913	144600	79836240	4160	4160	4160	4160	0
367	20240913	144500	79836240	4160	4160	4160	4145	253
368	20240913	144400	78786800	4165	4165	4165	4165	0
369	20240913	144300	78786800	4165	4165	4165	4165	0
370	20240913	144200	78786800	4165	4165	4165	4165	0
371	20240913	144100	78786800	4165	4165	4165	4165	0
372	20240913	144000	78786800	4165	4165	4165	4165	0
373	20240913	143900	78786800	4165	4165	4165	4165	1
374	20240913	143800	78782635	4165	4165	4165	4165	2
375	20240913	143700	78774305	4160	4160	4160	4160	100
376	20240913	143600	78358305	4165	4165	4165	4165	0
377	20240913	143500	78358305	4165	4165	4165	4165	0
378	20240913	143400	78358305	4165	4165	4165	4165	0
379	20240913	143300	78358305	4165	4165	4165	4165	0
380	20240913	143200	78358305	4165	4165	4165	4165	0
381	20240913	143100	78358305	4165	4165	4165	4165	0
382	20240913	143000	78358305	4165	4165	4165	4165	0
383	20240913	142900	78358305	4165	4165	4165	4165	0
384	20240913	142800	78358305	4165	4165	4165	4165	0
385	20240913	142700	78358305	4165	4165	4165	4165	0
386	20240913	142600	78358305	4165	4165	4165	4165	8
387	20240913	142500	78324985	4165	4165	4165	4165	0
388	20240913	142400	78324985	4165	4165	4165	4165	0
389	20240913	142300	78324985	4165	4165	4165	4165	0
390	20240913	142200	78324985	4165	4165	4165	4165	1
391	20240913	142100	78320820	4165	4165	4165	4165	0
392	20240913	142000	78320820	4165	4165	4165	4165	0
393	20240913	141900	78320820	4165	4165	4165	4165	0
394	20240913	141800	78320820	4165	4165	4165	4165	0
395	20240913	141700	78320820	4165	4160	4165	4160	3
396	20240913	141600	78308335	4165	4165	4165	4165	0
397	20240913	141500	78308335	4165	4165	4165	4165	0
398	20240913	141400	78308335	4165	4165	4165	4165	0
399	20240913	141300	78308335	4165	4165	4165	4165	0
400	20240913	141200	78308335	4165	4165	4165	4165	0
401	20240913	141100	78308335	4165	4165	4165	4165	0
402	20240913	141000	78308335	4165	4165	4165	4165	0
403	20240913	140900	78308335	4165	4165	4165	4165	0
404	20240913	140800	78308335	4165	4165	4165	4165	0
405	20240913	140700	78308335	4165	4165	4165	4165	1
406	20240913	140600	78304170	4165	4165	4165	4165	1
407	20240913	140500	78300005	4140	4140	4140	4140	3
408	20240913	140400	78287585	4165	4165	4165	4165	0
409	20240913	140300	78287585	4165	4165	4165	4165	0
410	20240913	140200	78287585	4165	4165	4165	4165	0
411	20240913	140100	78287585	4165	4165	4165	4165	0
412	20240913	140000	78287585	4165	4165	4165	4165	0
413	20240913	135900	78287585	4165	4165	4165	4165	0
414	20240913	135800	78287585	4165	4165	4165	4165	0
415	20240913	135700	78287585	4165	4165	4165	4165	0
416	20240913	135600	78287585	4165	4145	4165	4135	475
417	20240913	135500	76323405	4165	4165	4165	4165	0
418	20240913	135400	76323405	4165	4165	4165	4165	0
419	20240913	135300	76323405	4165	4165	4165	4165	0
420	20240913	135200	76323405	4165	4165	4165	4165	85
421	20240913	135100	75969380	4140	4165	4165	4140	545
422	20240913	135000	73710940	4165	4140	4165	4140	4
423	20240913	134900	73694355	4165	4165	4165	4165	0
424	20240913	134800	73694355	4165	4165	4165	4165	0
425	20240913	134700	73694355	4165	4165	4165	4165	0
426	20240913	134600	73694355	4165	4165	4165	4165	0
427	20240913	134500	73694355	4165	4165	4165	4165	0
428	20240913	134400	73694355	4165	4165	4165	4165	0
429	20240913	134300	73694355	4165	4165	4165	4165	0
430	20240913	134200	73694355	4165	4165	4165	4165	0
431	20240913	134100	73694355	4165	4165	4165	4165	0
432	20240913	134000	73694355	4165	4165	4165	4165	0
433	20240913	133900	73694355	4165	4165	4165	4165	0
434	20240913	133800	73694355	4165	4165	4165	4165	5
435	20240913	133700	73673530	4165	4165	4165	4165	0
436	20240913	133600	73673530	4165	4165	4165	4165	0
437	20240913	133500	73673530	4165	4165	4165	4165	0
438	20240913	133400	73673530	4165	4165	4165	4165	0
439	20240913	133300	73673530	4165	4165	4165	4165	0
440	20240913	133200	73673530	4165	4165	4165	4165	0
441	20240913	133100	73673530	4165	4165	4165	4165	0
442	20240913	133000	73673530	4165	4165	4165	4165	0
443	20240913	132900	73673530	4165	4165	4165	4165	0
444	20240913	132800	73673530	4165	4165	4165	4165	0
445	20240913	132700	73673530	4165	4165	4165	4165	0
446	20240913	132600	73673530	4165	4165	4165	4165	0
447	20240913	132500	73673530	4165	4165	4165	4165	0
448	20240913	132400	73673530	4165	4165	4165	4165	0
449	20240913	132300	73673530	4165	4165	4165	4165	0
450	20240913	132200	73673530	4165	4165	4165	4165	0
451	20240913	132100	73673530	4165	4165	4165	4165	0
452	20240913	132000	73673530	4165	4165	4165	4165	0
453	20240913	131900	73673530	4165	4165	4165	4165	0
454	20240913	131800	73673530	4165	4165	4165	4165	0
455	20240913	131700	73673530	4165	4165	4165	4165	0
456	20240913	131600	73673530	4165	4165	4165	4165	0
457	20240913	131500	73673530	4165	4165	4165	4165	1
458	20240913	131400	73669365	4140	4140	4140	4140	500
459	20240913	131300	71599365	4165	4165	4165	4165	0
460	20240913	131200	71599365	4165	4140	4165	4140	44
461	20240913	131100	71417180	4155	4155	4155	4155	0
462	20240913	131000	71417180	4155	4155	4155	4155	0
463	20240913	130900	71417180	4155	4155	4155	4155	0
464	20240913	130800	71417180	4155	4155	4155	4155	0
465	20240913	130700	71417180	4155	4155	4155	4155	1
466	20240913	130600	71413025	4165	4165	4165	4165	0
467	20240913	130500	71413025	4165	4165	4165	4165	0
468	20240913	130400	71413025	4165	4165	4165	4165	0
469	20240913	130300	71413025	4165	4140	4165	4140	563
470	20240913	130200	69082180	4140	4140	4140	4140	5
471	20240913	130100	69061480	4140	4140	4140	4140	0
472	20240913	130000	69061480	4140	4140	4140	4140	0
473	20240913	125900	69061480	4140	4140	4140	4140	50
474	20240913	125800	68854480	4140	4150	4150	4140	2627
475	20240913	125700	57971360	4190	4190	4190	4190	1
476	20240913	125600	57967170	4150	4160	4160	4150	500
477	20240913	125500	55890045	4165	4170	4170	4165	1989
478	20240913	125400	47596915	4200	4200	4200	4200	0
479	20240913	125300	47596915	4200	4200	4200	4200	201
480	20240913	125200	46752715	4210	4190	4215	4190	3201
481	20240913	125100	33317360	4190	4190	4190	4190	0
482	20240913	125000	33317360	4190	4190	4190	4190	1807
483	20240913	124900	25746030	4190	4190	4190	4190	0
484	20240913	124800	25746030	4190	4190	4190	4190	0
485	20240913	124700	25746030	4190	4190	4190	4190	0
486	20240913	124600	25746030	4190	4190	4190	4190	0
487	20240913	124500	25746030	4190	4190	4190	4190	5
488	20240913	124400	25725080	4190	4190	4190	4190	0
489	20240913	124300	25725080	4190	4190	4190	4190	0
490	20240913	124200	25725080	4190	4185	4190	4185	2
491	20240913	124100	25716705	4190	4190	4190	4190	0
492	20240913	124000	25716705	4190	4190	4190	4190	1
493	20240913	123900	25712515	4165	4165	4165	4165	1
494	20240913	123800	25708350	4190	4190	4190	4190	0
495	20240913	123700	25708350	4190	4190	4190	4190	0
496	20240913	123600	25708350	4190	4190	4190	4190	0
497	20240913	123500	25708350	4190	4190	4190	4190	0
498	20240913	123400	25708350	4190	4190	4190	4190	0
499	20240913	123300	25708350	4190	4190	4190	4190	1
500	20240913	123200	25704160	4160	4160	4160	4160	0
501	20240913	123100	25704160	4160	4160	4160	4160	10
502	20240913	123000	25662560	4190	4190	4190	4190	0
503	20240913	122900	25662560	4190	4190	4190	4190	0
504	20240913	122800	25662560	4190	4190	4190	4190	0
505	20240913	122700	25662560	4190	4190	4190	4190	0
506	20240913	122600	25662560	4190	4190	4190	4190	0
507	20240913	122500	25662560	4190	4190	4190	4190	0
508	20240913	122400	25662560	4190	4190	4190	4190	0
509	20240913	122300	25662560	4190	4190	4190	4190	0
510	20240913	122200	25662560	4190	4190	4190	4190	0
511	20240913	122100	25662560	4190	4165	4190	4165	101
512	20240913	122000	25240670	4165	4165	4165	4165	0
513	20240913	121900	25240670	4165	4165	4165	4165	0
514	20240913	121800	25240670	4165	4165	4165	4165	0
515	20240913	121700	25240670	4165	4165	4165	4165	0
516	20240913	121600	25240670	4165	4165	4165	4165	0
517	20240913	121500	25240670	4165	4165	4165	4165	0
518	20240913	121400	25240670	4165	4165	4165	4165	0
519	20240913	121300	25240670	4165	4165	4165	4165	0
520	20240913	121200	25240670	4165	4165	4165	4165	0
521	20240913	121100	25240670	4165	4165	4165	4165	0
522	20240913	121000	25240670	4165	4165	4165	4165	0
523	20240913	120900	25240670	4165	4165	4165	4165	0
524	20240913	120800	25240670	4165	4165	4165	4165	0
525	20240913	120700	25240670	4165	4165	4165	4165	0
526	20240913	120600	25240670	4165	4165	4165	4165	0
527	20240913	120500	25240670	4165	4165	4165	4165	0
528	20240913	120400	25240670	4165	4165	4165	4165	1
529	20240913	120300	25236505	4175	4175	4175	4175	0
530	20240913	120200	25236505	4175	4175	4175	4175	0
531	20240913	120100	25236505	4175	4175	4175	4175	0
532	20240913	120000	25236505	4175	4175	4175	4175	0
533	20240913	115900	25236505	4175	4175	4175	4175	0
534	20240913	115800	25236505	4175	4175	4175	4175	0
535	20240913	115700	25236505	4175	4175	4175	4175	0
536	20240913	115600	25236505	4175	4175	4175	4175	0
537	20240913	115500	25236505	4175	4175	4175	4175	65
538	20240913	115400	24965130	4175	4175	4175	4175	0
539	20240913	115300	24965130	4175	4175	4175	4175	1
540	20240913	115200	24960955	4170	4170	4170	4170	0
541	20240913	115100	24960955	4170	4170	4170	4170	0
542	20240913	115000	24960955	4170	4170	4170	4170	0
543	20240913	114900	24960955	4170	4170	4170	4170	0
544	20240913	114800	24960955	4170	4170	4170	4170	1
545	20240913	114700	24956785	4170	4170	4170	4170	0
546	20240913	114600	24956785	4170	4170	4170	4170	0
547	20240913	114500	24956785	4170	4170	4170	4155	213
548	20240913	114400	24070270	4170	4170	4170	4170	1
549	20240913	114300	24066100	4160	4160	4160	4160	0
550	20240913	114200	24066100	4160	4160	4160	4160	0
551	20240913	114100	24066100	4160	4160	4160	4160	13
552	20240913	114000	24012020	4165	4165	4165	4165	0
553	20240913	113900	24012020	4165	4165	4165	4165	0
554	20240913	113800	24012020	4165	4165	4165	4165	0
555	20240913	113700	24012020	4165	4165	4165	4165	0
556	20240913	113600	24012020	4165	4165	4165	4165	232
557	20240913	113500	23045740	4170	4170	4170	4170	0
558	20240913	113400	23045740	4170	4170	4170	4170	0
559	20240913	113300	23045740	4170	4170	4170	4170	0
560	20240913	113200	23045740	4170	4170	4170	4170	0
561	20240913	113100	23045740	4170	4170	4170	4170	0
562	20240913	113000	23045740	4170	4170	4170	4170	0
563	20240913	112900	23045740	4170	4170	4170	4170	0
564	20240913	112800	23045740	4170	4170	4170	4170	0
565	20240913	112700	23045740	4170	4170	4170	4170	0
566	20240913	112600	23045740	4170	4170	4170	4170	0
567	20240913	112500	23045740	4170	4170	4170	4170	1
568	20240913	112400	23041570	4165	4190	4190	4165	1002
569	20240913	112300	18865545	4175	4175	4175	4175	890
570	20240913	112200	15149795	4190	4190	4190	4190	0
571	20240913	112100	15149795	4190	4190	4190	4190	0
572	20240913	112000	15149795	4190	4190	4190	4190	0
573	20240913	111900	15149795	4190	4190	4190	4190	0
574	20240913	111800	15149795	4190	4190	4190	4190	0
575	20240913	111700	15149795	4190	4190	4190	4190	0
576	20240913	111600	15149795	4190	4190	4190	4190	0
577	20240913	111500	15149795	4190	4190	4190	4190	0
578	20240913	111400	15149795	4190	4190	4190	4190	0
579	20240913	111300	15149795	4190	4190	4190	4190	0
580	20240913	111200	15149795	4190	4190	4190	4190	0
581	20240913	111100	15149795	4190	4190	4190	4190	0
582	20240913	111000	15149795	4190	4190	4190	4190	0
583	20240913	110900	15149795	4190	4190	4190	4190	0
584	20240913	110800	15149795	4190	4190	4190	4190	0
585	20240913	110700	15149795	4190	4190	4190	4190	1
586	20240913	110600	15145605	4190	4190	4190	4190	0
587	20240913	110500	15145605	4190	4190	4190	4190	0
588	20240913	110400	15145605	4190	4190	4190	4190	0
589	20240913	110300	15145605	4190	4190	4190	4190	1
590	20240913	110200	15141415	4175	4175	4175	4175	0
591	20240913	110100	15141415	4175	4175	4175	4175	0
592	20240913	110000	15141415	4175	4175	4175	4175	0
593	20240913	105900	15141415	4175	4175	4175	4175	0
594	20240913	105800	15141415	4175	4180	4180	4175	210
595	20240913	105700	14264640	4190	4190	4190	4190	0
596	20240913	105600	14264640	4190	4190	4190	4190	0
597	20240913	105500	14264640	4190	4190	4190	4190	0
598	20240913	105400	14264640	4190	4190	4190	4190	0
599	20240913	105300	14264640	4190	4190	4190	4190	0
600	20240913	105200	14264640	4190	4190	4190	4190	1
601	20240913	105100	14260450	4185	4185	4185	4185	100
602	20240913	105000	13841950	4190	4190	4190	4190	0
603	20240913	104900	13841950	4190	4190	4190	4190	1
604	20240913	104800	13837760	4180	4180	4180	4180	5
605	20240913	104700	13816860	4195	4195	4195	4195	0
606	20240913	104600	13816860	4195	4195	4195	4195	0
607	20240913	104500	13816860	4195	4195	4195	4195	0
608	20240913	104400	13816860	4195	4195	4195	4195	1
609	20240913	104300	13812665	4185	4185	4185	4185	20
610	20240913	104200	13728965	4195	4195	4195	4195	10
611	20240913	104100	13687015	4195	4195	4195	4195	0
612	20240913	104000	13687015	4195	4190	4195	4190	5
613	20240913	103900	13666060	4195	4195	4195	4195	0
614	20240913	103800	13666060	4195	4195	4195	4195	0
615	20240913	103700	13666060	4195	4195	4195	4195	0
616	20240913	103600	13666060	4195	4195	4195	4195	0
617	20240913	103500	13666060	4195	4195	4195	4195	0
618	20240913	103400	13666060	4195	4195	4195	4195	0
619	20240913	103300	13666060	4195	4195	4195	4195	0
620	20240913	103200	13666060	4195	4195	4195	4195	5
621	20240913	103100	13645085	4195	4195	4195	4195	0
622	20240913	103000	13645085	4195	4195	4195	4195	0
623	20240913	102900	13645085	4195	4195	4195	4195	0
624	20240913	102800	13645085	4195	4195	4195	4195	0
625	20240913	102700	13645085	4195	4195	4195	4195	0
626	20240913	102600	13645085	4195	4195	4195	4195	0
627	20240913	102500	13645085	4195	4195	4195	4195	10
628	20240913	102400	13603135	4195	4195	4195	4195	0
629	20240913	102300	13603135	4195	4195	4195	4195	0
630	20240913	102200	13603135	4195	4195	4195	4195	0
631	20240913	102100	13603135	4195	4195	4195	4195	0
632	20240913	102000	13603135	4195	4195	4195	4195	0
633	20240913	101900	13603135	4195	4175	4195	4175	251
634	20240913	101800	12555190	4180	4180	4180	4180	100
635	20240913	101700	12137190	4195	4195	4195	4195	0
636	20240913	101600	12137190	4195	4195	4195	4195	100
637	20240913	101500	11717690	4200	4200	4200	4200	60
638	20240913	101400	11465690	4200	4200	4200	4200	0
639	20240913	101300	11465690	4200	4200	4200	4200	50
640	20240913	101200	11255690	4200	4200	4200	4200	0
641	20240913	101100	11255690	4200	4175	4200	4175	231
642	20240913	101000	10291240	4200	4200	4200	4200	0
643	20240913	100900	10291240	4200	4200	4200	4200	0
644	20240913	100800	10291240	4200	4200	4200	4200	0
645	20240913	100700	10291240	4200	4200	4200	4200	0
646	20240913	100600	10291240	4200	4200	4200	4200	0
647	20240913	100500	10291240	4200	4200	4200	4200	0
648	20240913	100400	10291240	4200	4200	4200	4200	0
649	20240913	100300	10291240	4200	4200	4200	4200	0
650	20240913	100200	10291240	4200	4200	4200	4200	10
651	20240913	100100	10249240	4200	4200	4200	4200	0
652	20240913	100000	10249240	4200	4200	4200	4200	0
653	20240913	095900	10249240	4200	4200	4200	4200	0
654	20240913	095800	10249240	4200	4200	4200	4200	1
655	20240913	095700	10245040	4175	4175	4175	4175	0
656	20240913	095600	10245040	4175	4175	4175	4175	42
657	20240913	095500	10069690	4180	4180	4180	4180	42
658	20240913	095400	9894130	4205	4205	4205	4205	0
659	20240913	095300	9894130	4205	4205	4205	4205	0
660	20240913	095200	9894130	4205	4205	4205	4205	0
661	20240913	095100	9894130	4205	4205	4205	4205	0
662	20240913	095000	9894130	4205	4200	4205	4170	73
663	20240913	094900	9589640	4200	4190	4200	4190	99
664	20240913	094800	9174280	4190	4190	4190	4190	0
665	20240913	094700	9174280	4190	4190	4190	4190	0
666	20240913	094600	9174280	4190	4190	4190	4190	0
667	20240913	094500	9174280	4190	4190	4190	4190	0
668	20240913	094400	9174280	4190	4190	4190	4190	0
669	20240913	094300	9174280	4190	4190	4190	4190	0
670	20240913	094200	9174280	4190	4190	4190	4190	0
671	20240913	094100	9174280	4190	4190	4190	4170	443
672	20240913	094000	7326910	4190	4190	4190	4190	2
673	20240913	093900	7318530	4190	4200	4200	4190	53
674	20240913	093800	7096450	4200	4200	4200	4200	5
675	20240913	093700	7075450	4200	4200	4200	4200	237
676	20240913	093600	6080050	4200	4200	4200	4200	0
677	20240913	093500	6080050	4200	4200	4200	4200	0
678	20240913	093400	6080050	4200	4200	4200	4200	0
679	20240913	093300	6080050	4200	4200	4200	4200	0
680	20240913	093200	6080050	4200	4200	4200	4200	2
681	20240913	093100	6071650	4200	4200	4200	4200	71
682	20240913	093000	5773450	4200	4200	4200	4200	48
683	20240913	092900	5571850	4200	4200	4200	4200	0
684	20240913	092800	5571850	4200	4200	4200	4200	1
685	20240913	092700	5567650	4200	4200	4200	4200	1
686	20240913	092600	5563450	4200	4200	4200	4200	0
687	20240913	092500	5563450	4200	4200	4200	4200	100
688	20240913	092400	5143450	4200	4200	4200	4200	100
689	20240913	092300	4723450	4200	4200	4200	4200	0
690	20240913	092200	4723450	4200	4200	4200	4200	1
691	20240913	092100	4719250	4205	4205	4205	4205	0
692	20240913	092000	4719250	4205	4200	4205	4200	110
693	20240913	091900	4257245	4200	4200	4200	4200	0
694	20240913	091800	4257245	4200	4195	4200	4195	200
695	20240913	091700	3417745	4195	4195	4195	4195	0
696	20240913	091600	3417745	4195	4185	4195	4185	108
697	20240913	091500	2965205	4185	4170	4185	4160	335
698	20240913	091400	1570905	4165	4190	4190	4165	170
699	20240913	091300	860055	4195	4195	4195	4195	0
700	20240913	091200	860055	4195	4195	4195	4195	0
701	20240913	091100	860055	4195	4195	4195	4195	0
702	20240913	091000	860055	4195	4195	4195	4195	0
703	20240913	090900	860055	4195	4195	4195	4195	7
704	20240913	090800	830690	4195	4195	4195	4195	0
705	20240913	090700	830690	4195	4195	4195	4195	1
706	20240913	090600	826495	4200	4200	4200	4200	1
707	20240913	090500	822295	4200	4200	4200	4200	5
708	20240913	090400	801295	4200	4175	4200	4175	23
709	20240913	090300	704925	4170	4170	4170	4170	156
710	20240913	090200	54405	4185	4185	4185	4185	0
711	20240913	090100	54405	4185	4185	4185	4185	0
712	20240913	090000	54405	4185	4185	4185	4185	13