KissMeData/060570/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	193700	111326665	1850	1850	1850	1850	10258
3	20240904	193600	111326665	1850	1850	1850	1850	0
4	20240904	193500	111326665	1850	1850	1850	1850	0
5	20240904	193400	111326665	1850	1850	1850	1850	0
6	20240904	193300	111326665	1850	1850	1850	1850	0
7	20240904	193200	111326665	1850	1850	1850	1850	0
8	20240904	193100	111326665	1850	1850	1850	1850	0
9	20240904	193000	111326665	1850	1850	1850	1850	0
10	20240904	192900	111326665	1850	1850	1850	1850	0
11	20240904	192800	111326665	1850	1850	1850	1850	0
12	20240904	192700	111326665	1850	1850	1850	1850	0
13	20240904	192600	111326665	1850	1850	1850	1850	0
14	20240904	192500	111326665	1850	1850	1850	1850	0
15	20240904	192400	111326665	1850	1850	1850	1850	0
16	20240904	192300	111326665	1850	1850	1850	1850	0
17	20240904	192200	111326665	1850	1850	1850	1850	0
18	20240904	192100	111326665	1850	1850	1850	1850	0
19	20240904	192000	111326665	1850	1850	1850	1850	0
20	20240904	191900	111326665	1850	1850	1850	1850	0
21	20240904	191800	111326665	1850	1850	1850	1850	0
22	20240904	191700	111326665	1850	1850	1850	1850	0
23	20240904	191600	111326665	1850	1850	1850	1850	0
24	20240904	191500	111326665	1850	1850	1850	1850	0
25	20240904	191400	111326665	1850	1850	1850	1850	0
26	20240904	191300	111326665	1850	1850	1850	1850	0
27	20240904	191200	111326665	1850	1850	1850	1850	0
28	20240904	191100	111326665	1850	1850	1850	1850	0
29	20240904	191000	111326665	1850	1850	1850	1850	0
30	20240904	190900	111326665	1850	1850	1850	1850	0
31	20240904	190800	111326665	1850	1850	1850	1850	0
32	20240904	190700	111326665	1850	1850	1850	1850	10258
33	20240904	190600	111326665	1850	1850	1850	1850	0
34	20240904	190500	111326665	1850	1850	1850	1850	0
35	20240904	190400	111326665	1850	1850	1850	1850	0
36	20240904	190300	111326665	1850	1850	1850	1850	0
37	20240904	190200	111326665	1850	1850	1850	1850	0
38	20240904	190100	111326665	1850	1850	1850	1850	0
39	20240904	190000	111326665	1850	1850	1850	1850	0
40	20240904	185900	111326665	1850	1850	1850	1850	0
41	20240904	185800	111326665	1850	1850	1850	1850	0
42	20240904	185700	111326665	1850	1850	1850	1850	0
43	20240904	185600	111326665	1850	1850	1850	1850	0
44	20240904	185500	111326665	1850	1850	1850	1850	0
45	20240904	185400	111326665	1850	1850	1850	1850	0
46	20240904	185300	111326665	1850	1850	1850	1850	0
47	20240904	185200	111326665	1850	1850	1850	1850	0
48	20240904	185100	111326665	1850	1850	1850	1850	0
49	20240904	185000	111326665	1850	1850	1850	1850	0
50	20240904	184900	111326665	1850	1850	1850	1850	0
51	20240904	184800	111326665	1850	1850	1850	1850	0
52	20240904	184700	111326665	1850	1850	1850	1850	0
53	20240904	184600	111326665	1850	1850	1850	1850	0
54	20240904	184500	111326665	1850	1850	1850	1850	0
55	20240904	184400	111326665	1850	1850	1850	1850	0
56	20240904	184300	111326665	1850	1850	1850	1850	0
57	20240904	184200	111326665	1850	1850	1850	1850	0
58	20240904	184100	111326665	1850	1850	1850	1850	0
59	20240904	184000	111326665	1850	1850	1850	1850	0
60	20240904	183900	111326665	1850	1850	1850	1850	0
61	20240904	183800	111326665	1850	1850	1850	1850	0
62	20240904	183700	111326665	1850	1850	1850	1850	10258
63	20240904	183600	111326665	1850	1850	1850	1850	0
64	20240904	183500	111326665	1850	1850	1850	1850	0
65	20240904	183400	111326665	1850	1850	1850	1850	0
66	20240904	183300	111326665	1850	1850	1850	1850	0
67	20240904	183200	111326665	1850	1850	1850	1850	0
68	20240904	183100	111326665	1850	1850	1850	1850	0
69	20240904	183000	111326665	1850	1850	1850	1850	0
70	20240904	182900	111326665	1850	1850	1850	1850	0
71	20240904	182800	111326665	1850	1850	1850	1850	0
72	20240904	182700	111326665	1850	1850	1850	1850	0
73	20240904	182600	111326665	1850	1850	1850	1850	0
74	20240904	182500	111326665	1850	1850	1850	1850	0
75	20240904	182400	111326665	1850	1850	1850	1850	0
76	20240904	182300	111326665	1850	1850	1850	1850	0
77	20240904	182200	111326665	1850	1850	1850	1850	0
78	20240904	182100	111326665	1850	1850	1850	1850	0
79	20240904	182000	111326665	1850	1850	1850	1850	0
80	20240904	181900	111326665	1850	1850	1850	1850	0
81	20240904	181800	111326665	1850	1850	1850	1850	0
82	20240904	181700	111326665	1850	1850	1850	1850	0
83	20240904	181600	111326665	1850	1850	1850	1850	0
84	20240904	181500	111326665	1850	1850	1850	1850	0
85	20240904	181400	111326665	1850	1850	1850	1850	0
86	20240904	181300	111326665	1850	1850	1850	1850	0
87	20240904	181200	111326665	1850	1850	1850	1850	0
88	20240904	181100	111326665	1850	1850	1850	1850	0
89	20240904	181000	111326665	1850	1850	1850	1850	0
90	20240904	180900	111326665	1850	1850	1850	1850	0
91	20240904	180800	111326665	1850	1850	1850	1850	0
92	20240904	180700	111326665	1850	1850	1850	1850	10258
93	20240904	180600	111326665	1850	1850	1850	1850	0
94	20240904	180500	111326665	1850	1850	1850	1850	0
95	20240904	180400	111326665	1850	1850	1850	1850	0
96	20240904	180300	111326665	1850	1850	1850	1850	0
97	20240904	180200	111326665	1850	1850	1850	1850	0
98	20240904	180100	111326665	1850	1850	1850	1850	0
99	20240904	180000	111326665	1850	1850	1850	1850	0
100	20240904	175900	111326665	1850	1850	1850	1850	0
101	20240904	175800	111326665	1850	1850	1850	1850	0
102	20240904	175700	111326665	1850	1850	1850	1850	0
103	20240904	175600	111326665	1850	1850	1850	1850	0
104	20240904	175500	111326665	1850	1850	1850	1850	0
105	20240904	175400	111326665	1850	1850	1850	1850	0
106	20240904	175300	111326665	1850	1850	1850	1850	0
107	20240904	175200	111326665	1850	1850	1850	1850	0
108	20240904	175100	111326665	1850	1850	1850	1850	0
109	20240904	175000	111326665	1850	1850	1850	1850	0
110	20240904	174900	111326665	1850	1850	1850	1850	0
111	20240904	174800	111326665	1850	1850	1850	1850	0
112	20240904	174700	111326665	1850	1850	1850	1850	0
113	20240904	174600	111326665	1850	1850	1850	1850	0
114	20240904	174500	111326665	1850	1850	1850	1850	0
115	20240904	174400	111326665	1850	1850	1850	1850	0
116	20240904	174300	111326665	1850	1850	1850	1850	0
117	20240904	174200	111326665	1850	1850	1850	1850	0
118	20240904	174100	111326665	1850	1850	1850	1850	0
119	20240904	174000	111326665	1850	1850	1850	1850	0
120	20240904	173900	111326665	1850	1850	1850	1850	0
121	20240904	173800	111326665	1850	1850	1850	1850	0
122	20240904	173700	111326665	1850	1850	1850	1850	10258
123	20240904	173600	111326665	1850	1850	1850	1850	0
124	20240904	173500	111326665	1850	1850	1850	1850	0
125	20240904	173400	111326665	1850	1850	1850	1850	0
126	20240904	173300	111326665	1850	1850	1850	1850	0
127	20240904	173200	111326665	1850	1850	1850	1850	0
128	20240904	173100	111326665	1850	1850	1850	1850	0
129	20240904	173000	111326665	1850	1850	1850	1850	0
130	20240904	172900	111326665	1850	1850	1850	1850	0
131	20240904	172800	111326665	1850	1850	1850	1850	0
132	20240904	172700	111326665	1850	1850	1850	1850	0
133	20240904	172600	111326665	1850	1850	1850	1850	0
134	20240904	172500	111326665	1850	1850	1850	1850	0
135	20240904	172400	111326665	1850	1850	1850	1850	0
136	20240904	172300	111326665	1850	1850	1850	1850	0
137	20240904	172200	111326665	1850	1850	1850	1850	0
138	20240904	172100	111326665	1850	1850	1850	1850	0
139	20240904	172000	111326665	1850	1850	1850	1850	0
140	20240904	171900	111326665	1850	1850	1850	1850	0
141	20240904	171800	111326665	1850	1850	1850	1850	0
142	20240904	171700	111326665	1850	1850	1850	1850	0
143	20240904	171600	111326665	1850	1850	1850	1850	0
144	20240904	171500	111326665	1850	1850	1850	1850	0
145	20240904	171400	111326665	1850	1850	1850	1850	0
146	20240904	171300	111326665	1850	1850	1850	1850	0
147	20240904	171200	111326665	1850	1850	1850	1850	0
148	20240904	171100	111326665	1850	1850	1850	1850	0
149	20240904	171000	111326665	1850	1850	1850	1850	0
150	20240904	170900	111326665	1850	1850	1850	1850	0
151	20240904	170800	111326665	1850	1850	1850	1850	0
152	20240904	170700	111326665	1850	1850	1850	1850	10258
153	20240904	170600	111326665	1850	1850	1850	1850	0
154	20240904	170500	111326665	1850	1850	1850	1850	0
155	20240904	170400	111326665	1850	1850	1850	1850	0
156	20240904	170300	111326665	1850	1850	1850	1850	0
157	20240904	170200	111326665	1850	1850	1850	1850	0
158	20240904	170100	111326665	1850	1850	1850	1850	0
159	20240904	170000	111326665	1850	1850	1850	1850	0
160	20240904	165900	111326665	1850	1850	1850	1850	0
161	20240904	165800	111326665	1850	1850	1850	1850	0
162	20240904	165700	111326665	1850	1850	1850	1850	0
163	20240904	165600	111326665	1850	1850	1850	1850	0
164	20240904	165500	111326665	1850	1850	1850	1850	0
165	20240904	165400	111326665	1850	1850	1850	1850	0
166	20240904	165300	111326665	1850	1850	1850	1850	0
167	20240904	165200	111326665	1850	1850	1850	1850	0
168	20240904	165100	111326665	1850	1850	1850	1850	0
169	20240904	165000	111326665	1850	1850	1850	1850	0
170	20240904	164900	111326665	1850	1850	1850	1850	0
171	20240904	164800	111326665	1850	1850	1850	1850	0
172	20240904	164700	111326665	1850	1850	1850	1850	0
173	20240904	164600	111326665	1850	1850	1850	1850	0
174	20240904	164500	111326665	1850	1850	1850	1850	0
175	20240904	164400	111326665	1850	1850	1850	1850	0
176	20240904	164300	111326665	1850	1850	1850	1850	0
177	20240904	164200	111326665	1850	1850	1850	1850	0
178	20240904	164100	111326665	1850	1850	1850	1850	0
179	20240904	164000	111326665	1850	1850	1850	1850	0
180	20240904	163900	111326665	1850	1850	1850	1850	0
181	20240904	163800	111326665	1850	1850	1850	1850	0
182	20240904	163700	111326665	1850	1850	1850	1850	10258
183	20240904	163600	111326665	1850	1850	1850	1850	0
184	20240904	163500	111326665	1850	1850	1850	1850	0
185	20240904	163400	111326665	1850	1850	1850	1850	0
186	20240904	163300	111326665	1850	1850	1850	1850	0
187	20240904	163200	111326665	1850	1850	1850	1850	0
188	20240904	163100	111326665	1850	1850	1850	1850	0
189	20240904	163000	111326665	1850	1850	1850	1850	0
190	20240904	162900	111326665	1850	1850	1850	1850	0
191	20240904	162800	111326665	1850	1850	1850	1850	0
192	20240904	162700	111326665	1850	1850	1850	1850	0
193	20240904	162600	111326665	1850	1850	1850	1850	0
194	20240904	162500	111326665	1850	1850	1850	1850	0
195	20240904	162400	111326665	1850	1850	1850	1850	0
196	20240904	162300	111326665	1850	1850	1850	1850	0
197	20240904	162200	111326665	1850	1850	1850	1850	0
198	20240904	162100	111326665	1850	1850	1850	1850	0
199	20240904	162000	111326665	1850	1850	1850	1850	0
200	20240904	161900	111326665	1850	1850	1850	1850	0
201	20240904	161800	111326665	1850	1850	1850	1850	0
202	20240904	161700	111326665	1850	1850	1850	1850	0
203	20240904	161600	111326665	1850	1850	1850	1850	0
204	20240904	161500	111326665	1850	1850	1850	1850	0
205	20240904	161400	111326665	1850	1850	1850	1850	0
206	20240904	161300	111326665	1850	1850	1850	1850	0
207	20240904	161200	111326665	1850	1850	1850	1850	0
208	20240904	161100	111326665	1850	1850	1850	1850	0
209	20240904	161000	111326665	1850	1850	1850	1850	0
210	20240904	160900	111326665	1850	1850	1850	1850	0
211	20240904	160800	111326665	1850	1850	1850	1850	0
212	20240904	160700	111326665	1850	1850	1850	1850	10258
213	20240904	160600	111326665	1850	1850	1850	1850	0
214	20240904	160500	111326665	1850	1850	1850	1850	0
215	20240904	160400	111326665	1850	1850	1850	1850	0
216	20240904	160300	111326665	1850	1850	1850	1850	0
217	20240904	160200	111326665	1850	1850	1850	1850	0
218	20240904	160100	111326665	1850	1850	1850	1850	0
219	20240904	160000	111326665	1850	1850	1850	1850	0
220	20240904	155900	111326665	1850	1850	1850	1850	0
221	20240904	155800	111326665	1850	1850	1850	1850	0
222	20240904	155700	111326665	1850	1850	1850	1850	0
223	20240904	155600	111326665	1850	1850	1850	1850	0
224	20240904	155500	111326665	1850	1850	1850	1850	0
225	20240904	155400	111326665	1850	1850	1850	1850	0
226	20240904	155300	111326665	1850	1850	1850	1850	0
227	20240904	155200	111326665	1850	1850	1850	1850	0
228	20240904	155100	111326665	1850	1850	1850	1850	0
229	20240904	155000	111326665	1850	1850	1850	1850	0
230	20240904	154900	111326665	1850	1850	1850	1850	0
231	20240904	154800	111326665	1850	1850	1850	1850	0
232	20240904	154700	111326665	1850	1850	1850	1850	0
233	20240904	154600	111326665	1850	1850	1850	1850	0
234	20240904	154500	111326665	1850	1850	1850	1850	0
235	20240904	154400	111326665	1850	1850	1850	1850	0
236	20240904	154300	111326665	1850	1850	1850	1850	0
237	20240904	154200	111326665	1850	1850	1850	1850	0
238	20240904	154100	111326665	1850	1850	1850	1850	0
239	20240904	154000	111326665	1850	1850	1850	1850	0
240	20240904	153900	111326665	1850	1850	1850	1850	0
241	20240904	153800	111326665	1850	1850	1850	1850	0
242	20240904	153700	111326665	1850	1850	1850	1850	10258
243	20240904	153600	111326665	1850	1850	1850	1850	0
244	20240904	153500	111326665	1850	1850	1850	1850	0
245	20240904	153400	111326665	1850	1850	1850	1850	0
246	20240904	153300	111326665	1850	1850	1850	1850	0
247	20240904	153200	111326665	1850	1850	1850	1850	0
248	20240904	153100	111326665	1850	1850	1850	1850	0
249	20240904	153000	111326665	1850	1850	1850	1850	10258
250	20240904	152900	92349365	1862	1862	1862	1862	0
251	20240904	152800	92349365	1862	1862	1862	1862	0
252	20240904	152700	92349365	1862	1862	1862	1862	0
253	20240904	152600	92349365	1862	1862	1862	1862	0
254	20240904	152500	92349365	1862	1862	1862	1862	0
255	20240904	152400	92349365	1862	1862	1862	1862	0
256	20240904	152300	92349365	1862	1862	1862	1862	0
257	20240904	152200	92349365	1862	1862	1862	1862	0
258	20240904	152100	92349365	1862	1862	1862	1862	0
259	20240904	152000	92349365	1862	1862	1862	1862	0
260	20240904	151900	92349365	1862	1862	1862	1862	71
261	20240904	151800	92217163	1863	1863	1863	1863	11
262	20240904	151700	92196670	1863	1863	1863	1863	0
263	20240904	151600	92196670	1863	1863	1863	1863	8
264	20240904	151500	92181766	1850	1850	1850	1850	0
265	20240904	151400	92181766	1850	1850	1850	1850	0
266	20240904	151300	92181766	1850	1850	1850	1850	120
267	20240904	151200	91959766	1850	1851	1851	1850	275
268	20240904	151100	91450896	1851	1851	1851	1851	0
269	20240904	151000	91450896	1851	1852	1852	1851	200
270	20240904	150900	91080686	1850	1851	1851	1850	62
271	20240904	150800	90965975	1856	1856	1856	1856	38
272	20240904	150700	90895447	1850	1850	1850	1850	0
273	20240904	150600	90895447	1850	1850	1850	1850	0
274	20240904	150500	90895447	1850	1856	1856	1850	430
275	20240904	150400	90099324	1856	1856	1856	1856	13
276	20240904	150300	90075196	1856	1857	1857	1856	27
277	20240904	150200	90025083	1858	1859	1859	1858	4
278	20240904	150100	90017649	1860	1860	1860	1860	0
279	20240904	150000	90017649	1860	1862	1862	1860	47
280	20240904	145900	89930139	1862	1862	1862	1862	3
281	20240904	145800	89924553	1867	1867	1867	1867	0
282	20240904	145700	89924553	1867	1867	1867	1867	0
283	20240904	145600	89924553	1867	1867	1867	1867	35
284	20240904	145500	89859208	1867	1867	1867	1867	0
285	20240904	145400	89859208	1867	1867	1867	1867	0
286	20240904	145300	89859208	1867	1867	1867	1867	0
287	20240904	145200	89859208	1867	1867	1867	1867	0
288	20240904	145100	89859208	1867	1867	1867	1867	0
289	20240904	145000	89859208	1867	1867	1867	1867	1
290	20240904	144900	89857341	1861	1861	1861	1861	14
291	20240904	144800	89831287	1861	1861	1861	1861	0
292	20240904	144700	89831287	1861	1861	1861	1861	0
293	20240904	144600	89831287	1861	1861	1861	1861	0
294	20240904	144500	89831287	1861	1861	1861	1861	0
295	20240904	144400	89831287	1861	1861	1861	1861	0
296	20240904	144300	89831287	1861	1861	1861	1861	0
297	20240904	144200	89831287	1861	1866	1866	1861	284
298	20240904	144100	89301418	1861	1861	1861	1861	0
299	20240904	144000	89301418	1861	1861	1861	1861	0
300	20240904	143900	89301418	1861	1861	1861	1861	0
301	20240904	143800	89301418	1861	1861	1861	1861	0
302	20240904	143700	89301418	1861	1861	1861	1861	0
303	20240904	143600	89301418	1861	1863	1863	1861	86
304	20240904	143500	89141205	1867	1867	1867	1867	0
305	20240904	143400	89141205	1867	1867	1867	1867	0
306	20240904	143300	89141205	1867	1867	1867	1867	0
307	20240904	143200	89141205	1867	1867	1867	1867	0
308	20240904	143100	89141205	1867	1867	1867	1867	0
309	20240904	143000	89141205	1867	1867	1867	1867	0
310	20240904	142900	89141205	1867	1867	1867	1867	0
311	20240904	142800	89141205	1867	1867	1867	1867	0
312	20240904	142700	89141205	1867	1867	1867	1867	0
313	20240904	142600	89141205	1867	1867	1867	1867	0
314	20240904	142500	89141205	1867	1867	1867	1867	0
315	20240904	142400	89141205	1867	1867	1867	1867	0
316	20240904	142300	89141205	1867	1867	1867	1867	0
317	20240904	142200	89141205	1867	1867	1867	1867	0
318	20240904	142100	89141205	1867	1867	1867	1867	95
319	20240904	142000	88963840	1868	1868	1868	1868	1
320	20240904	141900	88961972	1863	1863	1863	1863	0
321	20240904	141800	88961972	1863	1863	1863	1863	0
322	20240904	141700	88961972	1863	1863	1863	1863	4746
323	20240904	141600	80120174	1863	1863	1863	1863	0
324	20240904	141500	80120174	1863	1860	1863	1860	2966
325	20240904	141400	74600452	1851	1851	1851	1851	0
326	20240904	141300	74600452	1851	1851	1851	1851	0
327	20240904	141200	74600452	1851	1851	1851	1851	22
328	20240904	141100	74559730	1849	1849	1849	1849	0
329	20240904	141000	74559730	1849	1849	1849	1849	0
330	20240904	140900	74559730	1849	1849	1849	1849	0
331	20240904	140800	74559730	1849	1849	1849	1849	0
332	20240904	140700	74559730	1849	1849	1849	1849	0
333	20240904	140600	74559730	1849	1849	1849	1849	0
334	20240904	140500	74559730	1849	1849	1849	1849	0
335	20240904	140400	74559730	1849	1849	1849	1849	0
336	20240904	140300	74559730	1849	1849	1849	1849	689
337	20240904	140200	73285769	1850	1850	1850	1850	0
338	20240904	140100	73285769	1850	1850	1850	1850	0
339	20240904	140000	73285769	1850	1850	1850	1850	0
340	20240904	135900	73285769	1850	1850	1850	1850	0
341	20240904	135800	73285769	1850	1850	1850	1850	0
342	20240904	135700	73285769	1850	1850	1850	1850	347
343	20240904	135600	72643819	1860	1860	1860	1860	0
344	20240904	135500	72643819	1860	1860	1860	1860	50
345	20240904	135400	72550819	1850	1850	1850	1850	0
346	20240904	135300	72550819	1850	1850	1850	1850	0
347	20240904	135200	72550819	1850	1853	1853	1850	500
348	20240904	135100	71625398	1860	1860	1860	1860	0
349	20240904	135000	71625398	1860	1860	1860	1860	0
350	20240904	134900	71625398	1860	1860	1860	1860	0
351	20240904	134800	71625398	1860	1860	1860	1860	0
352	20240904	134700	71625398	1860	1860	1860	1860	0
353	20240904	134600	71625398	1860	1860	1860	1860	78
354	20240904	134500	71480318	1860	1860	1860	1860	0
355	20240904	134400	71480318	1860	1860	1860	1860	0
356	20240904	134300	71480318	1860	1860	1860	1860	0
357	20240904	134200	71480318	1860	1860	1860	1860	0
358	20240904	134100	71480318	1860	1860	1860	1860	0
359	20240904	134000	71480318	1860	1860	1860	1860	0
360	20240904	133900	71480318	1860	1860	1860	1860	79
361	20240904	133800	71333378	1860	1860	1860	1860	0
362	20240904	133700	71333378	1860	1860	1860	1860	0
363	20240904	133600	71333378	1860	1860	1860	1860	0
364	20240904	133500	71333378	1860	1860	1860	1860	0
365	20240904	133400	71333378	1860	1860	1860	1860	0
366	20240904	133300	71333378	1860	1860	1860	1860	0
367	20240904	133200	71333378	1860	1860	1860	1860	0
368	20240904	133100	71333378	1860	1859	1860	1859	10
369	20240904	133000	71314784	1859	1859	1859	1859	0
370	20240904	132900	71314784	1859	1859	1859	1859	0
371	20240904	132800	71314784	1859	1859	1859	1859	0
372	20240904	132700	71314784	1859	1859	1859	1859	0
373	20240904	132600	71314784	1859	1859	1859	1859	6
374	20240904	132500	71303630	1851	1851	1851	1851	0
375	20240904	132400	71303630	1851	1851	1851	1851	0
376	20240904	132300	71303630	1851	1851	1851	1851	50
377	20240904	132200	71211080	1851	1851	1851	1851	0
378	20240904	132100	71211080	1851	1851	1851	1851	15
379	20240904	132000	71183315	1850	1850	1850	1850	0
380	20240904	131900	71183315	1850	1850	1850	1850	0
381	20240904	131800	71183315	1850	1850	1850	1850	0
382	20240904	131700	71183315	1850	1850	1850	1850	0
383	20240904	131600	71183315	1850	1850	1850	1850	0
384	20240904	131500	71183315	1850	1850	1850	1850	0
385	20240904	131400	71183315	1850	1853	1853	1850	438
386	20240904	131300	70372626	1853	1853	1853	1853	0
387	20240904	131200	70372626	1853	1853	1853	1853	0
388	20240904	131100	70372626	1853	1853	1853	1853	149
389	20240904	131000	70096529	1852	1852	1852	1852	0
390	20240904	130900	70096529	1852	1852	1852	1852	0
391	20240904	130800	70096529	1852	1852	1852	1852	0
392	20240904	130700	70096529	1852	1852	1852	1852	0
393	20240904	130600	70096529	1852	1852	1852	1852	0
394	20240904	130500	70096529	1852	1852	1852	1852	0
395	20240904	130400	70096529	1852	1852	1852	1852	0
396	20240904	130300	70096529	1852	1852	1852	1852	0
397	20240904	130200	70096529	1852	1852	1852	1852	0
398	20240904	130100	70096529	1852	1852	1852	1852	0
399	20240904	130000	70096529	1852	1852	1852	1852	0
400	20240904	125900	70096529	1852	1852	1852	1852	0
401	20240904	125800	70096529	1852	1848	1852	1848	1068
402	20240904	125700	68122400	1848	1847	1848	1847	1490
403	20240904	125600	65370360	1847	1847	1847	1847	0
404	20240904	125500	65370360	1847	1847	1847	1847	51
405	20240904	125400	65276163	1848	1848	1848	1848	92
406	20240904	125300	65106147	1849	1849	1849	1849	0
407	20240904	125200	65106147	1849	1849	1849	1849	0
408	20240904	125100	65106147	1849	1849	1849	1849	0
409	20240904	125000	65106147	1849	1849	1849	1849	2
410	20240904	124900	65102449	1847	1847	1847	1847	0
411	20240904	124800	65102449	1847	1847	1847	1847	0
412	20240904	124700	65102449	1847	1850	1850	1847	3118
413	20240904	124600	59338741	1852	1852	1852	1852	20
414	20240904	124500	59301701	1850	1850	1850	1850	0
415	20240904	124400	59301701	1850	1850	1850	1850	0
416	20240904	124300	59301701	1850	1850	1850	1850	0
417	20240904	124200	59301701	1850	1850	1850	1850	0
418	20240904	124100	59301701	1850	1850	1850	1850	0
419	20240904	124000	59301701	1850	1850	1850	1850	0
420	20240904	123900	59301701	1850	1850	1850	1850	0
421	20240904	123800	59301701	1850	1852	1852	1850	3025
422	20240904	123700	53702694	1852	1852	1852	1852	0
423	20240904	123600	53702694	1852	1852	1852	1852	0
424	20240904	123500	53702694	1852	1852	1852	1852	0
425	20240904	123400	53702694	1852	1852	1852	1852	0
426	20240904	123300	53702694	1852	1852	1852	1852	0
427	20240904	123200	53702694	1852	1852	1852	1852	0
428	20240904	123100	53702694	1852	1852	1852	1852	0
429	20240904	123000	53702694	1852	1852	1852	1852	0
430	20240904	122900	53702694	1852	1852	1852	1852	0
431	20240904	122800	53702694	1852	1851	1852	1851	7
432	20240904	122700	53689732	1852	1851	1852	1851	2
433	20240904	122600	53686029	1851	1851	1851	1851	2
434	20240904	122500	53682327	1851	1851	1852	1851	17
435	20240904	122400	53650849	1851	1851	1851	1851	1
436	20240904	122300	53648998	1851	1851	1851	1851	1
437	20240904	122200	53647147	1852	1852	1852	1852	1
438	20240904	122100	53645295	1851	1851	1851	1851	1
439	20240904	122000	53643444	1852	1852	1852	1852	0
440	20240904	121900	53643444	1852	1852	1852	1852	49
441	20240904	121800	53552696	1852	1852	1852	1852	9
442	20240904	121700	53536028	1851	1851	1851	1851	0
443	20240904	121600	53536028	1851	1851	1851	1851	0
444	20240904	121500	53536028	1851	1851	1851	1851	40
445	20240904	121400	53461988	1851	1851	1851	1851	19
446	20240904	121300	53426819	1851	1851	1851	1851	10
447	20240904	121200	53408309	1852	1852	1852	1852	2
448	20240904	121100	53404605	1852	1851	1852	1851	304
449	20240904	121000	52841683	1851	1851	1851	1851	254
450	20240904	120900	52371529	1852	1854	1854	1852	922
451	20240904	120800	50663125	1855	1854	1855	1854	334
452	20240904	120700	50043855	1857	1857	1857	1857	0
453	20240904	120600	50043855	1857	1855	1857	1854	78
454	20240904	120500	49899207	1855	1855	1855	1855	0
455	20240904	120400	49899207	1855	1855	1855	1855	0
456	20240904	120300	49899207	1855	1855	1855	1855	0
457	20240904	120200	49899207	1855	1856	1857	1855	241
458	20240904	120100	49451686	1857	1857	1857	1857	0
459	20240904	120000	49451686	1857	1857	1857	1857	0
460	20240904	115900	49451686	1857	1857	1857	1857	0
461	20240904	115800	49451686	1857	1857	1857	1857	0
462	20240904	115700	49451686	1857	1857	1857	1857	0
463	20240904	115600	49451686	1857	1857	1857	1857	0
464	20240904	115500	49451686	1857	1857	1857	1857	0
465	20240904	115400	49451686	1857	1857	1857	1857	0
466	20240904	115300	49451686	1857	1854	1857	1854	16
467	20240904	115200	49422019	1854	1854	1854	1854	0
468	20240904	115100	49422019	1854	1854	1854	1854	0
469	20240904	115000	49422019	1854	1854	1854	1854	0
470	20240904	114900	49422019	1854	1854	1854	1854	0
471	20240904	114800	49422019	1854	1854	1854	1854	0
472	20240904	114700	49422019	1854	1854	1854	1854	0
473	20240904	114600	49422019	1854	1854	1854	1854	0
474	20240904	114500	49422019	1854	1854	1854	1854	1
475	20240904	114400	49420165	1860	1860	1860	1860	0
476	20240904	114300	49420165	1860	1860	1860	1860	0
477	20240904	114200	49420165	1860	1860	1860	1860	0
478	20240904	114100	49420165	1860	1860	1860	1860	0
479	20240904	114000	49420165	1860	1860	1860	1860	1000
480	20240904	113900	47560165	1852	1852	1852	1852	0
481	20240904	113800	47560165	1852	1852	1852	1852	0
482	20240904	113700	47560165	1852	1852	1852	1852	0
483	20240904	113600	47560165	1852	1852	1852	1852	0
484	20240904	113500	47560165	1852	1852	1852	1852	0
485	20240904	113400	47560165	1852	1853	1853	1852	3119
486	20240904	113300	41783772	1853	1853	1853	1853	0
487	20240904	113200	41783772	1853	1853	1853	1853	21
488	20240904	113100	41744859	1853	1853	1853	1853	0
489	20240904	113000	41744859	1853	1853	1853	1853	353
490	20240904	112900	41090750	1853	1853	1853	1853	0
491	20240904	112800	41090750	1853	1853	1853	1853	0
492	20240904	112700	41090750	1853	1853	1853	1853	84
493	20240904	112600	40935098	1852	1852	1852	1852	0
494	20240904	112500	40935098	1852	1852	1852	1852	0
495	20240904	112400	40935098	1852	1852	1852	1852	0
496	20240904	112300	40935098	1852	1852	1852	1852	0
497	20240904	112200	40935098	1852	1852	1852	1852	0
498	20240904	112100	40935098	1852	1852	1852	1852	0
499	20240904	112000	40935098	1852	1852	1852	1852	0
500	20240904	111900	40935098	1852	1852	1852	1852	160
501	20240904	111800	40638778	1852	1852	1852	1852	0
502	20240904	111700	40638778	1852	1852	1852	1852	0
503	20240904	111600	40638778	1852	1852	1852	1852	0
504	20240904	111500	40638778	1852	1852	1852	1852	1
505	20240904	111400	40636926	1860	1860	1860	1860	0
506	20240904	111300	40636926	1860	1860	1860	1860	0
507	20240904	111200	40636926	1860	1860	1860	1860	0
508	20240904	111100	40636926	1860	1860	1860	1860	95
509	20240904	111000	40460226	1860	1860	1860	1860	0
510	20240904	110900	40460226	1860	1860	1860	1860	0
511	20240904	110800	40460226	1860	1860	1860	1860	0
512	20240904	110700	40460226	1860	1860	1860	1860	0
513	20240904	110600	40460226	1860	1860	1860	1860	0
514	20240904	110500	40460226	1860	1860	1860	1860	0
515	20240904	110400	40460226	1860	1860	1860	1860	0
516	20240904	110300	40460226	1860	1860	1860	1860	0
517	20240904	110200	40460226	1860	1860	1860	1860	0
518	20240904	110100	40460226	1860	1860	1860	1860	0
519	20240904	110000	40460226	1860	1860	1860	1860	0
520	20240904	105900	40460226	1860	1860	1860	1860	0
521	20240904	105800	40460226	1860	1858	1860	1851	2438
522	20240904	105700	35933801	1860	1860	1860	1860	0
523	20240904	105600	35933801	1860	1860	1860	1860	0
524	20240904	105500	35933801	1860	1860	1860	1860	0
525	20240904	105400	35933801	1860	1860	1860	1860	0
526	20240904	105300	35933801	1860	1860	1860	1860	0
527	20240904	105200	35933801	1860	1860	1860	1860	0
528	20240904	105100	35933801	1860	1858	1860	1858	45
529	20240904	105000	35850181	1857	1857	1857	1857	0
530	20240904	104900	35850181	1857	1857	1857	1857	555
531	20240904	104800	34819546	1857	1854	1857	1854	8
532	20240904	104700	34804705	1851	1851	1851	1851	6
533	20240904	104600	34793599	1851	1851	1851	1851	10
534	20240904	104500	34775089	1860	1860	1860	1860	0
535	20240904	104400	34775089	1860	1860	1860	1860	0
536	20240904	104300	34775089	1860	1860	1860	1860	0
537	20240904	104200	34775089	1860	1860	1860	1860	0
538	20240904	104100	34775089	1860	1860	1860	1860	1
539	20240904	104000	34773229	1848	1848	1848	1848	0
540	20240904	103900	34773229	1848	1848	1848	1848	0
541	20240904	103800	34773229	1848	1848	1848	1848	0
542	20240904	103700	34773229	1848	1848	1848	1848	0
543	20240904	103600	34773229	1848	1848	1848	1848	0
544	20240904	103500	34773229	1848	1848	1848	1848	430
545	20240904	103400	33978589	1848	1849	1849	1848	500
546	20240904	103300	33054465	1848	1848	1848	1848	0
547	20240904	103200	33054465	1848	1848	1848	1848	9
548	20240904	103100	33037833	1847	1850	1850	1847	2895
549	20240904	103000	27687598	1850	1853	1853	1850	1173
550	20240904	102900	25516368	1860	1860	1860	1860	0
551	20240904	102800	25516368	1860	1860	1860	1860	0
552	20240904	102700	25516368	1860	1860	1860	1860	0
553	20240904	102600	25516368	1860	1860	1860	1860	0
554	20240904	102500	25516368	1860	1855	1860	1855	50
555	20240904	102400	25423378	1861	1861	1861	1861	0
556	20240904	102300	25423378	1861	1861	1861	1861	0
557	20240904	102200	25423378	1861	1855	1861	1855	22
558	20240904	102100	25382442	1855	1855	1855	1855	1
559	20240904	102000	25380587	1855	1854	1855	1853	4
560	20240904	101900	25373172	1853	1853	1853	1853	0
561	20240904	101800	25373172	1853	1854	1854	1853	140
562	20240904	101700	25113747	1861	1861	1861	1861	10
563	20240904	101600	25095137	1861	1861	1861	1861	0
564	20240904	101500	25095137	1861	1861	1861	1861	0
565	20240904	101400	25095137	1861	1861	1861	1861	0
566	20240904	101300	25095137	1861	1860	1861	1860	32
567	20240904	101200	25035591	1857	1855	1857	1855	50
568	20240904	101100	24942745	1859	1859	1859	1859	0
569	20240904	101000	24942745	1859	1859	1859	1859	0
570	20240904	100900	24942745	1859	1860	1860	1859	480
571	20240904	100800	24050305	1861	1861	1861	1861	0
572	20240904	100700	24050305	1861	1861	1861	1861	2
573	20240904	100600	24046583	1861	1861	1861	1861	20
574	20240904	100500	24009363	1863	1863	1863	1863	0
575	20240904	100400	24009363	1863	1863	1863	1863	0
576	20240904	100300	24009363	1863	1863	1863	1863	0
577	20240904	100200	24009363	1863	1863	1863	1863	0
578	20240904	100100	24009363	1863	1863	1863	1863	0
579	20240904	100000	24009363	1863	1863	1863	1863	0
580	20240904	095900	24009363	1863	1863	1863	1863	0
581	20240904	095800	24009363	1863	1863	1863	1863	0
582	20240904	095700	24009363	1863	1863	1863	1863	0
583	20240904	095600	24009363	1863	1863	1863	1863	0
584	20240904	095500	24009363	1863	1863	1863	1863	0
585	20240904	095400	24009363	1863	1863	1863	1863	1
586	20240904	095300	24007500	1862	1862	1862	1862	0
587	20240904	095200	24007500	1862	1862	1862	1862	8
588	20240904	095100	23992604	1862	1862	1862	1862	33
589	20240904	095000	23931158	1862	1862	1862	1862	0
590	20240904	094900	23931158	1862	1862	1862	1862	9
591	20240904	094800	23914400	1863	1863	1863	1863	0
592	20240904	094700	23914400	1863	1863	1863	1863	0
593	20240904	094600	23914400	1863	1863	1863	1863	0
594	20240904	094500	23914400	1863	1863	1863	1863	0
595	20240904	094400	23914400	1863	1863	1863	1863	5
596	20240904	094300	23905085	1863	1859	1863	1859	319
597	20240904	094200	23311956	1859	1859	1859	1859	215
598	20240904	094100	22912271	1859	1859	1859	1859	35
599	20240904	094000	22847206	1859	1859	1859	1859	0
600	20240904	093900	22847206	1859	1859	1859	1859	0
601	20240904	093800	22847206	1859	1859	1859	1859	0
602	20240904	093700	22847206	1859	1859	1859	1859	59
603	20240904	093600	22737525	1851	1851	1851	1851	0
604	20240904	093500	22737525	1851	1851	1851	1851	0
605	20240904	093400	22737525	1851	1851	1851	1851	0
606	20240904	093300	22737525	1851	1855	1855	1848	79
607	20240904	093200	22591450	1857	1857	1857	1857	0
608	20240904	093100	22591450	1857	1857	1857	1857	100
609	20240904	093000	22405750	1857	1857	1857	1857	1
610	20240904	092900	22403893	1856	1857	1857	1856	4
611	20240904	092800	22396466	1856	1857	1857	1856	3
612	20240904	092700	22390896	1857	1857	1857	1850	2349
613	20240904	092600	18043865	1857	1862	1862	1857	1016
614	20240904	092500	16153585	1863	1862	1863	1862	270
615	20240904	092400	15650675	1863	1863	1863	1863	0
616	20240904	092300	15650675	1863	1863	1863	1863	7
617	20240904	092200	15637634	1863	1867	1867	1863	1491
618	20240904	092100	12858354	1868	1868	1868	1868	526
619	20240904	092000	11875786	1868	1869	1869	1868	1000
620	20240904	091900	10007461	1869	1877	1877	1869	400
621	20240904	091800	9259788	1881	1881	1881	1881	0
622	20240904	091700	9259788	1881	1881	1881	1881	0
623	20240904	091600	9259788	1881	1881	1881	1881	0
624	20240904	091500	9259788	1881	1881	1881	1881	0
625	20240904	091400	9259788	1881	1881	1881	1881	62
626	20240904	091300	9143166	1881	1881	1881	1881	0
627	20240904	091200	9143166	1881	1881	1881	1881	46
628	20240904	091100	9056640	1881	1881	1881	1881	454
629	20240904	091000	8202666	1881	1880	1881	1880	100
630	20240904	090900	8014580	1877	1877	1877	1877	0
631	20240904	090800	8014580	1877	1876	1877	1876	758
632	20240904	090700	6592457	1876	1878	1878	1875	97
633	20240904	090600	6410354	1882	1878	1882	1877	10
634	20240904	090500	6391557	1877	1879	1879	1877	41
635	20240904	090400	6314522	1880	1880	1880	1880	100
636	20240904	090300	6126522	1883	1883	1883	1883	10
637	20240904	090200	6107692	1858	1893	1893	1858	392
638	20240904	090100	5377116	1894	1852	1894	1852	63
639	20240904	090000	5257836	1895	1850	1896	1850	2842