KissMeData/317400/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	210400	37091765	4135	4135	4135	4135	396
3	20240913	210300	37091765	4135	4135	4135	4135	0
4	20240913	210200	37091765	4135	4135	4135	4135	0
5	20240913	210100	37091765	4135	4135	4135	4135	0
6	20240913	210000	37091765	4135	4135	4135	4135	0
7	20240913	205900	37091765	4135	4135	4135	4135	0
8	20240913	205800	37091765	4135	4135	4135	4135	0
9	20240913	205700	37091765	4135	4135	4135	4135	0
10	20240913	205600	37091765	4135	4135	4135	4135	0
11	20240913	205500	37091765	4135	4135	4135	4135	0
12	20240913	205400	37091765	4135	4135	4135	4135	0
13	20240913	205300	37091765	4135	4135	4135	4135	0
14	20240913	205200	37091765	4135	4135	4135	4135	0
15	20240913	205100	37091765	4135	4135	4135	4135	0
16	20240913	205000	37091765	4135	4135	4135	4135	0
17	20240913	204900	37091765	4135	4135	4135	4135	0
18	20240913	204800	37091765	4135	4135	4135	4135	0
19	20240913	204700	37091765	4135	4135	4135	4135	0
20	20240913	204600	37091765	4135	4135	4135	4135	0
21	20240913	204500	37091765	4135	4135	4135	4135	0
22	20240913	204400	37091765	4135	4135	4135	4135	0
23	20240913	204300	37091765	4135	4135	4135	4135	0
24	20240913	204200	37091765	4135	4135	4135	4135	0
25	20240913	204100	37091765	4135	4135	4135	4135	0
26	20240913	204000	37091765	4135	4135	4135	4135	0
27	20240913	203900	37091765	4135	4135	4135	4135	0
28	20240913	203800	37091765	4135	4135	4135	4135	0
29	20240913	203700	37091765	4135	4135	4135	4135	0
30	20240913	203600	37091765	4135	4135	4135	4135	0
31	20240913	203500	37091765	4135	4135	4135	4135	0
32	20240913	203400	37091765	4135	4135	4135	4135	396
33	20240913	203300	37091765	4135	4135	4135	4135	0
34	20240913	203200	37091765	4135	4135	4135	4135	0
35	20240913	203100	37091765	4135	4135	4135	4135	0
36	20240913	203000	37091765	4135	4135	4135	4135	0
37	20240913	202900	37091765	4135	4135	4135	4135	0
38	20240913	202800	37091765	4135	4135	4135	4135	0
39	20240913	202700	37091765	4135	4135	4135	4135	0
40	20240913	202600	37091765	4135	4135	4135	4135	0
41	20240913	202500	37091765	4135	4135	4135	4135	0
42	20240913	202400	37091765	4135	4135	4135	4135	0
43	20240913	202300	37091765	4135	4135	4135	4135	0
44	20240913	202200	37091765	4135	4135	4135	4135	0
45	20240913	202100	37091765	4135	4135	4135	4135	0
46	20240913	202000	37091765	4135	4135	4135	4135	0
47	20240913	201900	37091765	4135	4135	4135	4135	0
48	20240913	201800	37091765	4135	4135	4135	4135	0
49	20240913	201700	37091765	4135	4135	4135	4135	0
50	20240913	201600	37091765	4135	4135	4135	4135	0
51	20240913	201500	37091765	4135	4135	4135	4135	0
52	20240913	201400	37091765	4135	4135	4135	4135	0
53	20240913	201300	37091765	4135	4135	4135	4135	0
54	20240913	201200	37091765	4135	4135	4135	4135	0
55	20240913	201100	37091765	4135	4135	4135	4135	0
56	20240913	201000	37091765	4135	4135	4135	4135	0
57	20240913	200900	37091765	4135	4135	4135	4135	0
58	20240913	200800	37091765	4135	4135	4135	4135	0
59	20240913	200700	37091765	4135	4135	4135	4135	0
60	20240913	200600	37091765	4135	4135	4135	4135	0
61	20240913	200500	37091765	4135	4135	4135	4135	0
62	20240913	200400	37091765	4135	4135	4135	4135	396
63	20240913	200300	37091765	4135	4135	4135	4135	0
64	20240913	200200	37091765	4135	4135	4135	4135	0
65	20240913	200100	37091765	4135	4135	4135	4135	0
66	20240913	200000	37091765	4135	4135	4135	4135	0
67	20240913	195900	37091765	4135	4135	4135	4135	0
68	20240913	195800	37091765	4135	4135	4135	4135	0
69	20240913	195700	37091765	4135	4135	4135	4135	0
70	20240913	195600	37091765	4135	4135	4135	4135	0
71	20240913	195500	37091765	4135	4135	4135	4135	0
72	20240913	195400	37091765	4135	4135	4135	4135	0
73	20240913	195300	37091765	4135	4135	4135	4135	0
74	20240913	195200	37091765	4135	4135	4135	4135	0
75	20240913	195100	37091765	4135	4135	4135	4135	0
76	20240913	195000	37091765	4135	4135	4135	4135	0
77	20240913	194900	37091765	4135	4135	4135	4135	0
78	20240913	194800	37091765	4135	4135	4135	4135	0
79	20240913	194700	37091765	4135	4135	4135	4135	0
80	20240913	194600	37091765	4135	4135	4135	4135	0
81	20240913	194500	37091765	4135	4135	4135	4135	0
82	20240913	194400	37091765	4135	4135	4135	4135	0
83	20240913	194300	37091765	4135	4135	4135	4135	0
84	20240913	194200	37091765	4135	4135	4135	4135	0
85	20240913	194100	37091765	4135	4135	4135	4135	0
86	20240913	194000	37091765	4135	4135	4135	4135	0
87	20240913	193900	37091765	4135	4135	4135	4135	0
88	20240913	193800	37091765	4135	4135	4135	4135	0
89	20240913	193700	37091765	4135	4135	4135	4135	0
90	20240913	193600	37091765	4135	4135	4135	4135	0
91	20240913	193500	37091765	4135	4135	4135	4135	0
92	20240913	193400	37091765	4135	4135	4135	4135	396
93	20240913	193300	37091765	4135	4135	4135	4135	0
94	20240913	193200	37091765	4135	4135	4135	4135	0
95	20240913	193100	37091765	4135	4135	4135	4135	0
96	20240913	193000	37091765	4135	4135	4135	4135	0
97	20240913	192900	37091765	4135	4135	4135	4135	0
98	20240913	192800	37091765	4135	4135	4135	4135	0
99	20240913	192700	37091765	4135	4135	4135	4135	0
100	20240913	192600	37091765	4135	4135	4135	4135	0
101	20240913	192500	37091765	4135	4135	4135	4135	0
102	20240913	192400	37091765	4135	4135	4135	4135	0
103	20240913	192300	37091765	4135	4135	4135	4135	0
104	20240913	192200	37091765	4135	4135	4135	4135	0
105	20240913	192100	37091765	4135	4135	4135	4135	0
106	20240913	192000	37091765	4135	4135	4135	4135	0
107	20240913	191900	37091765	4135	4135	4135	4135	0
108	20240913	191800	37091765	4135	4135	4135	4135	0
109	20240913	191700	37091765	4135	4135	4135	4135	0
110	20240913	191600	37091765	4135	4135	4135	4135	0
111	20240913	191500	37091765	4135	4135	4135	4135	0
112	20240913	191400	37091765	4135	4135	4135	4135	0
113	20240913	191300	37091765	4135	4135	4135	4135	0
114	20240913	191200	37091765	4135	4135	4135	4135	0
115	20240913	191100	37091765	4135	4135	4135	4135	0
116	20240913	191000	37091765	4135	4135	4135	4135	0
117	20240913	190900	37091765	4135	4135	4135	4135	0
118	20240913	190800	37091765	4135	4135	4135	4135	0
119	20240913	190700	37091765	4135	4135	4135	4135	0
120	20240913	190600	37091765	4135	4135	4135	4135	0
121	20240913	190500	37091765	4135	4135	4135	4135	0
122	20240913	190400	37091765	4135	4135	4135	4135	396
123	20240913	190300	37091765	4135	4135	4135	4135	0
124	20240913	190200	37091765	4135	4135	4135	4135	0
125	20240913	190100	37091765	4135	4135	4135	4135	0
126	20240913	190000	37091765	4135	4135	4135	4135	0
127	20240913	185900	37091765	4135	4135	4135	4135	0
128	20240913	185800	37091765	4135	4135	4135	4135	0
129	20240913	185700	37091765	4135	4135	4135	4135	0
130	20240913	185600	37091765	4135	4135	4135	4135	0
131	20240913	185500	37091765	4135	4135	4135	4135	0
132	20240913	185400	37091765	4135	4135	4135	4135	0
133	20240913	185300	37091765	4135	4135	4135	4135	0
134	20240913	185200	37091765	4135	4135	4135	4135	0
135	20240913	185100	37091765	4135	4135	4135	4135	0
136	20240913	185000	37091765	4135	4135	4135	4135	0
137	20240913	184900	37091765	4135	4135	4135	4135	0
138	20240913	184800	37091765	4135	4135	4135	4135	0
139	20240913	184700	37091765	4135	4135	4135	4135	0
140	20240913	184600	37091765	4135	4135	4135	4135	0
141	20240913	184500	37091765	4135	4135	4135	4135	0
142	20240913	184400	37091765	4135	4135	4135	4135	0
143	20240913	184300	37091765	4135	4135	4135	4135	0
144	20240913	184200	37091765	4135	4135	4135	4135	0
145	20240913	184100	37091765	4135	4135	4135	4135	0
146	20240913	184000	37091765	4135	4135	4135	4135	0
147	20240913	183900	37091765	4135	4135	4135	4135	0
148	20240913	183800	37091765	4135	4135	4135	4135	0
149	20240913	183700	37091765	4135	4135	4135	4135	0
150	20240913	183600	37091765	4135	4135	4135	4135	0
151	20240913	183500	37091765	4135	4135	4135	4135	0
152	20240913	183400	37091765	4135	4135	4135	4135	396
153	20240913	183300	37091765	4135	4135	4135	4135	0
154	20240913	183200	37091765	4135	4135	4135	4135	0
155	20240913	183100	37091765	4135	4135	4135	4135	0
156	20240913	183000	37091765	4135	4135	4135	4135	0
157	20240913	182900	37091765	4135	4135	4135	4135	0
158	20240913	182800	37091765	4135	4135	4135	4135	0
159	20240913	182700	37091765	4135	4135	4135	4135	0
160	20240913	182600	37091765	4135	4135	4135	4135	0
161	20240913	182500	37091765	4135	4135	4135	4135	0
162	20240913	182400	37091765	4135	4135	4135	4135	0
163	20240913	182300	37091765	4135	4135	4135	4135	0
164	20240913	182200	37091765	4135	4135	4135	4135	0
165	20240913	182100	37091765	4135	4135	4135	4135	0
166	20240913	182000	37091765	4135	4135	4135	4135	0
167	20240913	181900	37091765	4135	4135	4135	4135	0
168	20240913	181800	37091765	4135	4135	4135	4135	0
169	20240913	181700	37091765	4135	4135	4135	4135	0
170	20240913	181600	37091765	4135	4135	4135	4135	0
171	20240913	181500	37091765	4135	4135	4135	4135	0
172	20240913	181400	37091765	4135	4135	4135	4135	0
173	20240913	181300	37091765	4135	4135	4135	4135	0
174	20240913	181200	37091765	4135	4135	4135	4135	0
175	20240913	181100	37091765	4135	4135	4135	4135	0
176	20240913	181000	37091765	4135	4135	4135	4135	0
177	20240913	180900	37091765	4135	4135	4135	4135	0
178	20240913	180800	37091765	4135	4135	4135	4135	0
179	20240913	180700	37091765	4135	4135	4135	4135	0
180	20240913	180600	37091765	4135	4135	4135	4135	0
181	20240913	180500	37091765	4135	4135	4135	4135	0
182	20240913	180400	37091765	4135	4135	4135	4135	396
183	20240913	180300	37091765	4135	4135	4135	4135	0
184	20240913	180200	37091765	4135	4135	4135	4135	0
185	20240913	180100	37091765	4135	4135	4135	4135	0
186	20240913	180000	37091765	4135	4135	4135	4135	0
187	20240913	175900	37091765	4135	4135	4135	4135	0
188	20240913	175800	37091765	4135	4135	4135	4135	0
189	20240913	175700	37091765	4135	4135	4135	4135	0
190	20240913	175600	37091765	4135	4135	4135	4135	0
191	20240913	175500	37091765	4135	4135	4135	4135	0
192	20240913	175400	37091765	4135	4135	4135	4135	0
193	20240913	175300	37091765	4135	4135	4135	4135	0
194	20240913	175200	37091765	4135	4135	4135	4135	0
195	20240913	175100	37091765	4135	4135	4135	4135	0
196	20240913	175000	37091765	4135	4135	4135	4135	0
197	20240913	174900	37091765	4135	4135	4135	4135	0
198	20240913	174800	37091765	4135	4135	4135	4135	0
199	20240913	174700	37091765	4135	4135	4135	4135	0
200	20240913	174600	37091765	4135	4135	4135	4135	0
201	20240913	174500	37091765	4135	4135	4135	4135	0
202	20240913	174400	37091765	4135	4135	4135	4135	0
203	20240913	174300	37091765	4135	4135	4135	4135	0
204	20240913	174200	37091765	4135	4135	4135	4135	0
205	20240913	174100	37091765	4135	4135	4135	4135	0
206	20240913	174000	37091765	4135	4135	4135	4135	0
207	20240913	173900	37091765	4135	4135	4135	4135	0
208	20240913	173800	37091765	4135	4135	4135	4135	0
209	20240913	173700	37091765	4135	4135	4135	4135	0
210	20240913	173600	37091765	4135	4135	4135	4135	0
211	20240913	173500	37091765	4135	4135	4135	4135	0
212	20240913	173400	37091765	4135	4135	4135	4135	396
213	20240913	173300	37091765	4135	4135	4135	4135	0
214	20240913	173200	37091765	4135	4135	4135	4135	0
215	20240913	173100	37091765	4135	4135	4135	4135	0
216	20240913	173000	37091765	4135	4135	4135	4135	0
217	20240913	172900	37091765	4135	4135	4135	4135	0
218	20240913	172800	37091765	4135	4135	4135	4135	0
219	20240913	172700	37091765	4135	4135	4135	4135	0
220	20240913	172600	37091765	4135	4135	4135	4135	0
221	20240913	172500	37091765	4135	4135	4135	4135	0
222	20240913	172400	37091765	4135	4135	4135	4135	0
223	20240913	172300	37091765	4135	4135	4135	4135	0
224	20240913	172200	37091765	4135	4135	4135	4135	0
225	20240913	172100	37091765	4135	4135	4135	4135	0
226	20240913	172000	37091765	4135	4135	4135	4135	0
227	20240913	171900	37091765	4135	4135	4135	4135	0
228	20240913	171800	37091765	4135	4135	4135	4135	0
229	20240913	171700	37091765	4135	4135	4135	4135	0
230	20240913	171600	37091765	4135	4135	4135	4135	0
231	20240913	171500	37091765	4135	4135	4135	4135	0
232	20240913	171400	37091765	4135	4135	4135	4135	0
233	20240913	171300	37091765	4135	4135	4135	4135	0
234	20240913	171200	37091765	4135	4135	4135	4135	0
235	20240913	171100	37091765	4135	4135	4135	4135	0
236	20240913	171000	37091765	4135	4135	4135	4135	0
237	20240913	170900	37091765	4135	4135	4135	4135	0
238	20240913	170800	37091765	4135	4135	4135	4135	0
239	20240913	170700	37091765	4135	4135	4135	4135	0
240	20240913	170600	37091765	4135	4135	4135	4135	0
241	20240913	170500	37091765	4135	4135	4135	4135	0
242	20240913	170400	37091765	4135	4135	4135	4135	396
243	20240913	170300	37091765	4135	4135	4135	4135	0
244	20240913	170200	37091765	4135	4135	4135	4135	0
245	20240913	170100	37091765	4135	4135	4135	4135	0
246	20240913	170000	37091765	4135	4135	4135	4135	0
247	20240913	165900	37091765	4135	4135	4135	4135	0
248	20240913	165800	37091765	4135	4135	4135	4135	0
249	20240913	165700	37091765	4135	4135	4135	4135	0
250	20240913	165600	37091765	4135	4135	4135	4135	0
251	20240913	165500	37091765	4135	4135	4135	4135	0
252	20240913	165400	37091765	4135	4135	4135	4135	0
253	20240913	165300	37091765	4135	4135	4135	4135	0
254	20240913	165200	37091765	4135	4135	4135	4135	0
255	20240913	165100	37091765	4135	4135	4135	4135	0
256	20240913	165000	37091765	4135	4135	4135	4135	0
257	20240913	164900	37091765	4135	4135	4135	4135	0
258	20240913	164800	37091765	4135	4135	4135	4135	0
259	20240913	164700	37091765	4135	4135	4135	4135	0
260	20240913	164600	37091765	4135	4135	4135	4135	0
261	20240913	164500	37091765	4135	4135	4135	4135	0
262	20240913	164400	37091765	4135	4135	4135	4135	0
263	20240913	164300	37091765	4135	4135	4135	4135	0
264	20240913	164200	37091765	4135	4135	4135	4135	0
265	20240913	164100	37091765	4135	4135	4135	4135	0
266	20240913	164000	37091765	4135	4135	4135	4135	0
267	20240913	163900	37091765	4135	4135	4135	4135	0
268	20240913	163800	37091765	4135	4135	4135	4135	0
269	20240913	163700	37091765	4135	4135	4135	4135	0
270	20240913	163600	37091765	4135	4135	4135	4135	0
271	20240913	163500	37091765	4135	4135	4135	4135	0
272	20240913	163400	37091765	4135	4135	4135	4135	396
273	20240913	163300	37091765	4135	4135	4135	4135	0
274	20240913	163200	37091765	4135	4135	4135	4135	0
275	20240913	163100	37091765	4135	4135	4135	4135	0
276	20240913	163000	37091765	4135	4135	4135	4135	0
277	20240913	162900	37091765	4135	4135	4135	4135	0
278	20240913	162800	37091765	4135	4135	4135	4135	0
279	20240913	162700	37091765	4135	4135	4135	4135	0
280	20240913	162600	37091765	4135	4135	4135	4135	0
281	20240913	162500	37091765	4135	4135	4135	4135	0
282	20240913	162400	37091765	4135	4135	4135	4135	0
283	20240913	162300	37091765	4135	4135	4135	4135	0
284	20240913	162200	37091765	4135	4135	4135	4135	0
285	20240913	162100	37091765	4135	4135	4135	4135	0
286	20240913	162000	37091765	4135	4135	4135	4135	0
287	20240913	161900	37091765	4135	4135	4135	4135	0
288	20240913	161800	37091765	4135	4135	4135	4135	0
289	20240913	161700	37091765	4135	4135	4135	4135	0
290	20240913	161600	37091765	4135	4135	4135	4135	0
291	20240913	161500	37091765	4135	4135	4135	4135	0
292	20240913	161400	37091765	4135	4135	4135	4135	0
293	20240913	161300	37091765	4135	4135	4135	4135	0
294	20240913	161200	37091765	4135	4135	4135	4135	0
295	20240913	161100	37091765	4135	4135	4135	4135	0
296	20240913	161000	37091765	4135	4135	4135	4135	0
297	20240913	160900	37091765	4135	4135	4135	4135	0
298	20240913	160800	37091765	4135	4135	4135	4135	0
299	20240913	160700	37091765	4135	4135	4135	4135	0
300	20240913	160600	37091765	4135	4135	4135	4135	0
301	20240913	160500	37091765	4135	4135	4135	4135	0
302	20240913	160400	37091765	4135	4135	4135	4135	396
303	20240913	160300	37091765	4135	4135	4135	4135	0
304	20240913	160200	37091765	4135	4135	4135	4135	0
305	20240913	160100	37091765	4135	4135	4135	4135	0
306	20240913	160000	37091765	4135	4135	4135	4135	0
307	20240913	155900	37091765	4135	4135	4135	4135	0
308	20240913	155800	37091765	4135	4135	4135	4135	0
309	20240913	155700	37091765	4135	4135	4135	4135	0
310	20240913	155600	37091765	4135	4135	4135	4135	0
311	20240913	155500	37091765	4135	4135	4135	4135	0
312	20240913	155400	37091765	4135	4135	4135	4135	0
313	20240913	155300	37091765	4135	4135	4135	4135	0
314	20240913	155200	37091765	4135	4135	4135	4135	0
315	20240913	155100	37091765	4135	4135	4135	4135	0
316	20240913	155000	37091765	4135	4135	4135	4135	0
317	20240913	154900	37091765	4135	4135	4135	4135	0
318	20240913	154800	37091765	4135	4135	4135	4135	0
319	20240913	154700	37091765	4135	4135	4135	4135	0
320	20240913	154600	37091765	4135	4135	4135	4135	0
321	20240913	154500	37091765	4135	4135	4135	4135	0
322	20240913	154400	37091765	4135	4135	4135	4135	0
323	20240913	154300	37091765	4135	4135	4135	4135	0
324	20240913	154200	37091765	4135	4135	4135	4135	0
325	20240913	154100	37091765	4135	4135	4135	4135	0
326	20240913	154000	37091765	4135	4135	4135	4135	0
327	20240913	153900	37091765	4135	4135	4135	4135	0
328	20240913	153800	37091765	4135	4135	4135	4135	0
329	20240913	153700	37091765	4135	4135	4135	4135	0
330	20240913	153600	37091765	4135	4135	4135	4135	0
331	20240913	153500	37091765	4135	4135	4135	4135	0
332	20240913	153400	37091765	4135	4135	4135	4135	396
333	20240913	153300	37091765	4135	4135	4135	4135	0
334	20240913	153200	37091765	4135	4135	4135	4135	0
335	20240913	153100	37091765	4135	4135	4135	4135	0
336	20240913	153000	37091765	4135	4135	4135	4135	396
337	20240913	152900	35454305	4135	4135	4135	4135	0
338	20240913	152800	35454305	4135	4135	4135	4135	0
339	20240913	152700	35454305	4135	4135	4135	4135	0
340	20240913	152600	35454305	4135	4135	4135	4135	0
341	20240913	152500	35454305	4135	4135	4135	4135	0
342	20240913	152400	35454305	4135	4135	4135	4135	0
343	20240913	152300	35454305	4135	4135	4135	4135	0
344	20240913	152200	35454305	4135	4135	4135	4135	0
345	20240913	152100	35454305	4135	4135	4135	4135	0
346	20240913	152000	35454305	4135	4135	4135	4135	0
347	20240913	151900	35454305	4135	4135	4135	4135	4
348	20240913	151800	35437765	4135	4135	4135	4135	16
349	20240913	151700	35371605	4130	4130	4130	4130	0
350	20240913	151600	35371605	4130	4130	4130	4130	0
351	20240913	151500	35371605	4130	4130	4130	4130	0
352	20240913	151400	35371605	4130	4130	4130	4130	0
353	20240913	151300	35371605	4130	4130	4130	4130	0
354	20240913	151200	35371605	4130	4130	4130	4130	0
355	20240913	151100	35371605	4130	4135	4135	4130	218
356	20240913	151000	34471255	4130	4130	4130	4130	0
357	20240913	150900	34471255	4130	4130	4130	4130	718
358	20240913	150800	31505915	4130	4130	4130	4130	0
359	20240913	150700	31505915	4130	4130	4130	4130	0
360	20240913	150600	31505915	4130	4130	4130	4130	0
361	20240913	150500	31505915	4130	4130	4130	4130	0
362	20240913	150400	31505915	4130	4130	4130	4130	0
363	20240913	150300	31505915	4130	4130	4130	4130	0
364	20240913	150200	31505915	4130	4130	4130	4130	0
365	20240913	150100	31505915	4130	4130	4130	4130	0
366	20240913	150000	31505915	4130	4130	4130	4130	1
367	20240913	145900	31501785	4130	4130	4130	4130	0
368	20240913	145800	31501785	4130	4130	4130	4130	112
369	20240913	145700	31039225	4130	4130	4130	4130	0
370	20240913	145600	31039225	4130	4130	4130	4130	1
371	20240913	145500	31035095	4130	4130	4130	4130	1
372	20240913	145400	31030965	4125	4125	4125	4125	0
373	20240913	145300	31030965	4125	4125	4125	4125	10
374	20240913	145200	30989715	4130	4130	4130	4130	53
375	20240913	145100	30770825	4130	4130	4130	4130	1
376	20240913	145000	30766695	4130	4130	4130	4130	0
377	20240913	144900	30766695	4130	4130	4130	4130	0
378	20240913	144800	30766695	4130	4130	4130	4130	0
379	20240913	144700	30766695	4130	4130	4130	4130	1
380	20240913	144600	30762565	4130	4130	4130	4130	0
381	20240913	144500	30762565	4130	4130	4130	4130	0
382	20240913	144400	30762565	4130	4130	4130	4130	0
383	20240913	144300	30762565	4130	4130	4130	4130	1
384	20240913	144200	30758435	4130	4130	4130	4130	0
385	20240913	144100	30758435	4130	4130	4130	4130	1
386	20240913	144000	30754305	4130	4130	4130	4130	0
387	20240913	143900	30754305	4130	4130	4130	4130	22
388	20240913	143800	30663445	4130	4130	4130	4130	0
389	20240913	143700	30663445	4130	4130	4130	4130	1
390	20240913	143600	30659315	4130	4130	4130	4130	0
391	20240913	143500	30659315	4130	4130	4130	4130	0
392	20240913	143400	30659315	4130	4130	4130	4130	0
393	20240913	143300	30659315	4130	4130	4130	4130	0
394	20240913	143200	30659315	4130	4130	4130	4130	0
395	20240913	143100	30659315	4130	4130	4130	4130	0
396	20240913	143000	30659315	4130	4130	4130	4130	1
397	20240913	142900	30655185	4130	4130	4130	4130	0
398	20240913	142800	30655185	4130	4130	4130	4130	1
399	20240913	142700	30651055	4130	4130	4130	4130	111
400	20240913	142600	30192625	4120	4120	4120	4120	0
401	20240913	142500	30192625	4120	4120	4120	4120	0
402	20240913	142400	30192625	4120	4120	4120	4120	0
403	20240913	142300	30192625	4120	4120	4120	4120	0
404	20240913	142200	30192625	4120	4120	4120	4120	0
405	20240913	142100	30192625	4120	4120	4120	4120	1
406	20240913	142000	30188505	4120	4120	4120	4120	0
407	20240913	141900	30188505	4120	4120	4120	4120	0
408	20240913	141800	30188505	4120	4120	4120	4120	0
409	20240913	141700	30188505	4120	4120	4120	4120	0
410	20240913	141600	30188505	4120	4120	4120	4120	1
411	20240913	141500	30184385	4120	4120	4120	4120	0
412	20240913	141400	30184385	4120	4120	4120	4120	0
413	20240913	141300	30184385	4120	4120	4120	4120	0
414	20240913	141200	30184385	4120	4120	4120	4120	0
415	20240913	141100	30184385	4120	4120	4120	4120	0
416	20240913	141000	30184385	4120	4120	4120	4120	0
417	20240913	140900	30184385	4120	4120	4120	4120	0
418	20240913	140800	30184385	4120	4120	4120	4120	0
419	20240913	140700	30184385	4120	4120	4120	4120	1
420	20240913	140600	30180265	4120	4120	4120	4120	11
421	20240913	140500	30134945	4120	4120	4120	4120	4
422	20240913	140400	30118465	4130	4120	4130	4120	700
423	20240913	140300	27228960	4115	4115	4115	4115	1
424	20240913	140200	27224845	4115	4115	4115	4115	0
425	20240913	140100	27224845	4115	4115	4115	4115	0
426	20240913	140000	27224845	4115	4115	4115	4115	0
427	20240913	135900	27224845	4115	4115	4115	4115	2
428	20240913	135800	27216615	4105	4105	4105	4105	0
429	20240913	135700	27216615	4105	4105	4105	4105	0
430	20240913	135600	27216615	4105	4105	4105	4105	0
431	20240913	135500	27216615	4105	4105	4105	4105	1
432	20240913	135400	27212510	4115	4115	4115	4115	0
433	20240913	135300	27212510	4115	4115	4115	4115	1
434	20240913	135200	27208395	4105	4105	4105	4105	0
435	20240913	135100	27208395	4105	4105	4105	4105	0
436	20240913	135000	27208395	4105	4105	4105	4105	200
437	20240913	134900	26387395	4105	4105	4105	4105	0
438	20240913	134800	26387395	4105	4105	4105	4105	0
439	20240913	134700	26387395	4105	4110	4110	4105	300
440	20240913	134600	25154755	4120	4120	4120	4120	0
441	20240913	134500	25154755	4120	4120	4120	4120	1
442	20240913	134400	25150635	4120	4120	4120	4120	36
443	20240913	134300	25002315	4120	4120	4120	4120	0
444	20240913	134200	25002315	4120	4120	4120	4120	0
445	20240913	134100	25002315	4120	4120	4120	4120	0
446	20240913	134000	25002315	4120	4120	4120	4120	0
447	20240913	133900	25002315	4120	4120	4120	4120	0
448	20240913	133800	25002315	4120	4120	4120	4120	0
449	20240913	133700	25002315	4120	4120	4120	4120	265
450	20240913	133600	23910515	4120	4120	4120	4120	1
451	20240913	133500	23906395	4120	4120	4120	4120	0
452	20240913	133400	23906395	4120	4120	4120	4120	0
453	20240913	133300	23906395	4120	4120	4120	4120	0
454	20240913	133200	23906395	4120	4120	4120	4120	0
455	20240913	133100	23906395	4120	4120	4120	4120	0
456	20240913	133000	23906395	4120	4120	4120	4120	1
457	20240913	132900	23902275	4120	4120	4120	4120	0
458	20240913	132800	23902275	4120	4120	4120	4120	0
459	20240913	132700	23902275	4120	4120	4120	4120	0
460	20240913	132600	23902275	4120	4120	4120	4120	0
461	20240913	132500	23902275	4120	4120	4120	4120	0
462	20240913	132400	23902275	4120	4120	4120	4120	3
463	20240913	132300	23889915	4120	4120	4120	4120	0
464	20240913	132200	23889915	4120	4120	4120	4120	1
465	20240913	132100	23885795	4120	4120	4120	4120	0
466	20240913	132000	23885795	4120	4120	4120	4120	0
467	20240913	131900	23885795	4120	4120	4120	4120	0
468	20240913	131800	23885795	4120	4120	4120	4120	0
469	20240913	131700	23885795	4120	4120	4120	4120	0
470	20240913	131600	23885795	4120	4120	4120	4120	1
471	20240913	131500	23881675	4120	4120	4120	4120	0
472	20240913	131400	23881675	4120	4120	4120	4120	0
473	20240913	131300	23881675	4120	4120	4120	4120	1
474	20240913	131200	23877555	4120	4120	4120	4120	0
475	20240913	131100	23877555	4120	4120	4120	4120	0
476	20240913	131000	23877555	4120	4120	4120	4120	0
477	20240913	130900	23877555	4120	4120	4120	4120	0
478	20240913	130800	23877555	4120	4120	4120	4120	1
479	20240913	130700	23873435	4115	4115	4115	4115	0
480	20240913	130600	23873435	4115	4115	4115	4115	1
481	20240913	130500	23869320	4115	4115	4115	4115	0
482	20240913	130400	23869320	4115	4115	4115	4115	0
483	20240913	130300	23869320	4115	4115	4115	4115	0
484	20240913	130200	23869320	4115	4115	4115	4115	0
485	20240913	130100	23869320	4115	4115	4115	4115	0
486	20240913	130000	23869320	4115	4115	4115	4115	1
487	20240913	125900	23865205	4115	4115	4115	4115	5
488	20240913	125800	23844630	4120	4120	4120	4120	0
489	20240913	125700	23844630	4120	4120	4120	4120	0
490	20240913	125600	23844630	4120	4120	4120	4120	96
491	20240913	125500	23449110	4110	4110	4120	4110	345
492	20240913	125400	22030830	4110	4110	4110	4110	0
493	20240913	125300	22030830	4110	4110	4110	4110	10
494	20240913	125200	21989730	4110	4110	4110	4110	0
495	20240913	125100	21989730	4110	4110	4110	4110	0
496	20240913	125000	21989730	4110	4110	4110	4110	0
497	20240913	124900	21989730	4110	4110	4110	4110	151
498	20240913	124800	21369120	4110	4115	4115	4110	768
499	20240913	124700	18211705	4120	4120	4120	4120	0
500	20240913	124600	18211705	4120	4120	4120	4120	0
501	20240913	124500	18211705	4120	4120	4120	4120	0
502	20240913	124400	18211705	4120	4120	4120	4120	0
503	20240913	124300	18211705	4120	4120	4120	4120	0
504	20240913	124200	18211705	4120	4120	4120	4120	0
505	20240913	124100	18211705	4120	4120	4120	4120	0
506	20240913	124000	18211705	4120	4120	4120	4120	0
507	20240913	123900	18211705	4120	4120	4120	4120	0
508	20240913	123800	18211705	4120	4120	4120	4120	0
509	20240913	123700	18211705	4120	4120	4120	4120	0
510	20240913	123600	18211705	4120	4115	4120	4115	59
511	20240913	123500	17968895	4115	4115	4115	4115	0
512	20240913	123400	17968895	4115	4115	4115	4115	0
513	20240913	123300	17968895	4115	4115	4115	4115	0
514	20240913	123200	17968895	4115	4115	4115	4115	0
515	20240913	123100	17968895	4115	4115	4115	4115	0
516	20240913	123000	17968895	4115	4115	4115	4115	0
517	20240913	122900	17968895	4115	4115	4115	4115	0
518	20240913	122800	17968895	4115	4115	4115	4115	0
519	20240913	122700	17968895	4115	4115	4115	4115	0
520	20240913	122600	17968895	4115	4115	4115	4115	0
521	20240913	122500	17968895	4115	4115	4115	4115	0
522	20240913	122400	17968895	4115	4115	4115	4115	0
523	20240913	122300	17968895	4115	4115	4115	4115	0
524	20240913	122200	17968895	4115	4115	4115	4115	0
525	20240913	122100	17968895	4115	4115	4115	4115	0
526	20240913	122000	17968895	4115	4115	4115	4115	0
527	20240913	121900	17968895	4115	4115	4115	4115	0
528	20240913	121800	17968895	4115	4115	4115	4115	0
529	20240913	121700	17968895	4115	4115	4115	4115	0
530	20240913	121600	17968895	4115	4115	4115	4115	0
531	20240913	121500	17968895	4115	4115	4115	4115	0
532	20240913	121400	17968895	4115	4115	4115	4115	0
533	20240913	121300	17968895	4115	4115	4115	4115	0
534	20240913	121200	17968895	4115	4115	4115	4115	0
535	20240913	121100	17968895	4115	4115	4115	4115	0
536	20240913	121000	17968895	4115	4120	4120	4115	336
537	20240913	120900	16585280	4120	4120	4120	4120	0
538	20240913	120800	16585280	4120	4120	4120	4120	0
539	20240913	120700	16585280	4120	4120	4120	4120	0
540	20240913	120600	16585280	4120	4120	4120	4120	0
541	20240913	120500	16585280	4120	4120	4120	4120	2
542	20240913	120400	16577040	4120	4120	4120	4120	0
543	20240913	120300	16577040	4120	4120	4120	4120	0
544	20240913	120200	16577040	4120	4120	4120	4120	0
545	20240913	120100	16577040	4120	4120	4120	4120	0
546	20240913	120000	16577040	4120	4120	4120	4120	0
547	20240913	115900	16577040	4120	4120	4120	4120	0
548	20240913	115800	16577040	4120	4120	4120	4120	0
549	20240913	115700	16577040	4120	4120	4120	4120	0
550	20240913	115600	16577040	4120	4120	4120	4120	0
551	20240913	115500	16577040	4120	4120	4120	4120	1
552	20240913	115400	16572920	4130	4130	4130	4130	0
553	20240913	115300	16572920	4130	4130	4130	4130	0
554	20240913	115200	16572920	4130	4130	4130	4130	0
555	20240913	115100	16572920	4130	4120	4130	4120	110
556	20240913	115000	16119620	4120	4120	4120	4120	30
557	20240913	114900	15996020	4130	4130	4130	4130	0
558	20240913	114800	15996020	4130	4130	4130	4130	0
559	20240913	114700	15996020	4130	4130	4130	4130	0
560	20240913	114600	15996020	4130	4130	4130	4130	0
561	20240913	114500	15996020	4130	4130	4130	4130	0
562	20240913	114400	15996020	4130	4130	4130	4130	0
563	20240913	114300	15996020	4130	4130	4130	4130	3
564	20240913	114200	15983630	4120	4120	4120	4120	0
565	20240913	114100	15983630	4120	4120	4120	4120	0
566	20240913	114000	15983630	4120	4120	4120	4120	24
567	20240913	113900	15884750	4130	4140	4140	4130	24
568	20240913	113800	15785400	4140	4130	4140	4130	21
569	20240913	113700	15698650	4130	4130	4130	4130	1
570	20240913	113600	15694520	4120	4120	4120	4120	0
571	20240913	113500	15694520	4120	4120	4120	4120	0
572	20240913	113400	15694520	4120	4130	4130	4120	12
573	20240913	113300	15645060	4130	4130	4130	4130	0
574	20240913	113200	15645060	4130	4130	4130	4130	0
575	20240913	113100	15645060	4130	4130	4130	4130	0
576	20240913	113000	15645060	4130	4130	4130	4130	0
577	20240913	112900	15645060	4130	4130	4130	4130	0
578	20240913	112800	15645060	4130	4130	4130	4130	0
579	20240913	112700	15645060	4130	4130	4130	4130	4
580	20240913	112600	15628540	4130	4130	4130	4130	0
581	20240913	112500	15628540	4130	4130	4130	4130	0
582	20240913	112400	15628540	4130	4130	4130	4130	0
583	20240913	112300	15628540	4130	4130	4130	4130	0
584	20240913	112200	15628540	4130	4130	4130	4130	0
585	20240913	112100	15628540	4130	4145	4145	4130	20
586	20240913	112000	15545685	4145	4145	4145	4145	0
587	20240913	111900	15545685	4145	4145	4145	4145	0
588	20240913	111800	15545685	4145	4145	4145	4145	0
589	20240913	111700	15545685	4145	4145	4145	4145	150
590	20240913	111600	14923935	4150	4150	4150	4150	3
591	20240913	111500	14911485	4145	4145	4145	4145	0
592	20240913	111400	14911485	4145	4145	4145	4145	0
593	20240913	111300	14911485	4145	4145	4145	4145	10
594	20240913	111200	14870035	4145	4145	4145	4145	1
595	20240913	111100	14865890	4150	4150	4150	4150	0
596	20240913	111000	14865890	4150	4150	4150	4150	0
597	20240913	110900	14865890	4150	4150	4150	4150	5
598	20240913	110800	14845140	4140	4140	4140	4140	0
599	20240913	110700	14845140	4140	4140	4140	4140	0
600	20240913	110600	14845140	4140	4140	4140	4140	1
601	20240913	110500	14841000	4150	4150	4150	4150	0
602	20240913	110400	14841000	4150	4150	4150	4150	0
603	20240913	110300	14841000	4150	4150	4150	4150	0
604	20240913	110200	14841000	4150	4150	4150	4150	0
605	20240913	110100	14841000	4150	4150	4150	4150	0
606	20240913	110000	14841000	4150	4150	4150	4150	0
607	20240913	105900	14841000	4150	4150	4150	4150	56
608	20240913	105800	14608600	4150	4150	4150	4150	1
609	20240913	105700	14604450	4150	4150	4150	4150	0
610	20240913	105600	14604450	4150	4150	4150	4150	0
611	20240913	105500	14604450	4150	4150	4150	4150	1
612	20240913	105400	14600300	4150	4150	4150	4150	62
613	20240913	105300	14343000	4150	4150	4150	4150	16
614	20240913	105200	14276600	4155	4155	4155	4155	0
615	20240913	105100	14276600	4155	4155	4155	4155	0
616	20240913	105000	14276600	4155	4155	4155	4155	3
617	20240913	104900	14264135	4160	4160	4160	4160	0
618	20240913	104800	14264135	4160	4160	4160	4160	0
619	20240913	104700	14264135	4160	4160	4160	4160	50
620	20240913	104600	14056135	4160	4160	4160	4160	0
621	20240913	104500	14056135	4160	4160	4160	4160	1
622	20240913	104400	14051975	4160	4160	4160	4160	0
623	20240913	104300	14051975	4160	4160	4160	4160	0
624	20240913	104200	14051975	4160	4155	4160	4155	21
625	20240913	104100	13964715	4155	4155	4155	4155	0
626	20240913	104000	13964715	4155	4155	4155	4155	0
627	20240913	103900	13964715	4155	4155	4155	4155	0
628	20240913	103800	13964715	4155	4155	4155	4155	0
629	20240913	103700	13964715	4155	4155	4155	4155	0
630	20240913	103600	13964715	4155	4150	4155	4150	24
631	20240913	103500	13865000	4150	4150	4150	4150	10
632	20240913	103400	13823500	4150	4150	4155	4150	22
633	20240913	103300	13732125	4150	4140	4150	4140	4
634	20240913	103200	13715535	4140	4140	4140	4140	40
635	20240913	103100	13549935	4145	4145	4145	4145	0
636	20240913	103000	13549935	4145	4145	4145	4145	0
637	20240913	102900	13549935	4145	4145	4145	4145	0
638	20240913	102800	13549935	4145	4140	4145	4140	3
639	20240913	102700	13537505	4140	4140	4140	4140	0
640	20240913	102600	13537505	4140	4140	4140	4140	0
641	20240913	102500	13537505	4140	4140	4140	4140	0
642	20240913	102400	13537505	4140	4140	4140	4140	0
643	20240913	102300	13537505	4140	4130	4140	4130	543
644	20240913	102200	11294605	4130	4130	4130	4130	0
645	20240913	102100	11294605	4130	4130	4130	4130	0
646	20240913	102000	11294605	4130	4130	4130	4130	0
647	20240913	101900	11294605	4130	4130	4130	4130	0
648	20240913	101800	11294605	4130	4130	4130	4130	0
649	20240913	101700	11294605	4130	4130	4130	4130	0
650	20240913	101600	11294605	4130	4130	4130	4130	1
651	20240913	101500	11290475	4130	4130	4130	4130	0
652	20240913	101400	11290475	4130	4130	4130	4130	0
653	20240913	101300	11290475	4130	4130	4130	4130	0
654	20240913	101200	11290475	4130	4130	4130	4130	2
655	20240913	101100	11282215	4120	4120	4120	4120	110
656	20240913	101000	10829015	4130	4130	4130	4130	0
657	20240913	100900	10829015	4130	4130	4130	4130	0
658	20240913	100800	10829015	4130	4130	4130	4130	0
659	20240913	100700	10829015	4130	4130	4130	4130	0
660	20240913	100600	10829015	4130	4130	4130	4130	2
661	20240913	100500	10820755	4130	4130	4130	4130	1
662	20240913	100400	10816625	4125	4130	4130	4125	2
663	20240913	100300	10808370	4130	4130	4130	4130	0
664	20240913	100200	10808370	4130	4130	4130	4130	1
665	20240913	100100	10804240	4125	4125	4125	4125	3
666	20240913	100000	10791865	4125	4125	4125	4125	9
667	20240913	095900	10754740	4125	4125	4125	4125	8
668	20240913	095800	10721740	4125	4125	4125	4125	5
669	20240913	095700	10701115	4125	4125	4125	4125	0
670	20240913	095600	10701115	4125	4125	4125	4125	0
671	20240913	095500	10701115	4125	4125	4125	4125	8
672	20240913	095400	10668115	4125	4125	4125	4125	10
673	20240913	095300	10626865	4125	4125	4125	4125	7
674	20240913	095200	10597990	4130	4130	4130	4130	0
675	20240913	095100	10597990	4130	4125	4130	4125	5
676	20240913	095000	10577360	4125	4125	4125	4125	6
677	20240913	094900	10552610	4125	4125	4125	4125	13
678	20240913	094800	10498985	4125	4125	4125	4125	0
679	20240913	094700	10498985	4125	4125	4130	4125	12
680	20240913	094600	10449440	4115	4115	4115	4115	0
681	20240913	094500	10449440	4115	4115	4115	4115	0
682	20240913	094400	10449440	4115	4115	4115	4115	0
683	20240913	094300	10449440	4115	4115	4115	4115	0
684	20240913	094200	10449440	4115	4115	4115	4115	0
685	20240913	094100	10449440	4115	4115	4115	4115	0
686	20240913	094000	10449440	4115	4115	4115	4115	89
687	20240913	093900	10083205	4115	4115	4115	4115	0
688	20240913	093800	10083205	4115	4115	4115	4115	0
689	20240913	093700	10083205	4115	4115	4115	4115	5
690	20240913	093600	10062630	4115	4115	4115	4115	1
691	20240913	093500	10058515	4115	4115	4115	4115	0
692	20240913	093400	10058515	4115	4110	4115	4110	23
693	20240913	093300	9963875	4110	4110	4110	4110	1
694	20240913	093200	9959765	4110	4110	4110	4110	1
695	20240913	093100	9955655	4115	4110	4115	4110	7
696	20240913	093000	9926855	4100	4100	4100	4100	0
697	20240913	092900	9926855	4100	4100	4100	4100	0
698	20240913	092800	9926855	4100	4100	4100	4100	0
699	20240913	092700	9926855	4100	4100	4100	4100	0
700	20240913	092600	9926855	4100	4100	4100	4100	0
701	20240913	092500	9926855	4100	4100	4100	4100	1
702	20240913	092400	9922755	4100	4100	4100	4100	115
703	20240913	092300	9451255	4100	4100	4100	4100	0
704	20240913	092200	9451255	4100	4100	4100	4100	0
705	20240913	092100	9451255	4100	4100	4100	4100	0
706	20240913	092000	9451255	4100	4100	4100	4100	378
707	20240913	091900	7901455	4100	4110	4110	4100	388
708	20240913	091800	6307800	4110	4110	4110	4110	600
709	20240913	091700	3841800	4120	4120	4120	4120	3
710	20240913	091600	3829440	4120	4120	4120	4120	150
711	20240913	091500	3211440	4115	4115	4115	4115	10
712	20240913	091400	3170290	4125	4125	4125	4125	0
713	20240913	091300	3170290	4125	4125	4125	4125	0
714	20240913	091200	3170290	4125	4140	4140	4125	540
715	20240913	091100	942415	4140	4140	4140	4140	1
716	20240913	091000	938275	4140	4140	4140	4140	0
717	20240913	090900	938275	4140	4140	4140	4140	0
718	20240913	090800	938275	4140	4140	4140	4140	0
719	20240913	090700	938275	4140	4140	4140	4140	1
720	20240913	090600	934135	4120	4115	4120	4115	116
721	20240913	090500	456445	4105	4105	4105	4105	0
722	20240913	090400	456445	4105	4105	4105	4105	14
723	20240913	090300	398975	4115	4115	4115	4115	0
724	20240913	090200	398975	4115	4115	4115	4115	0
725	20240913	090100	398975	4115	4105	4115	4105	48
726	20240913	090000	201555	4120	4110	4120	4100	49