KissMeData/347890/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211100	75658590	5940	5940	5940	5940	190
3	20240913	211000	75658590	5940	5940	5940	5940	0
4	20240913	210900	75658590	5940	5940	5940	5940	0
5	20240913	210800	75658590	5940	5940	5940	5940	0
6	20240913	210700	75658590	5940	5940	5940	5940	0
7	20240913	210600	75658590	5940	5940	5940	5940	0
8	20240913	210500	75658590	5940	5940	5940	5940	0
9	20240913	210400	75658590	5940	5940	5940	5940	0
10	20240913	210300	75658590	5940	5940	5940	5940	0
11	20240913	210200	75658590	5940	5940	5940	5940	0
12	20240913	210100	75658590	5940	5940	5940	5940	0
13	20240913	210000	75658590	5940	5940	5940	5940	0
14	20240913	205900	75658590	5940	5940	5940	5940	0
15	20240913	205800	75658590	5940	5940	5940	5940	0
16	20240913	205700	75658590	5940	5940	5940	5940	0
17	20240913	205600	75658590	5940	5940	5940	5940	0
18	20240913	205500	75658590	5940	5940	5940	5940	0
19	20240913	205400	75658590	5940	5940	5940	5940	0
20	20240913	205300	75658590	5940	5940	5940	5940	0
21	20240913	205200	75658590	5940	5940	5940	5940	0
22	20240913	205100	75658590	5940	5940	5940	5940	0
23	20240913	205000	75658590	5940	5940	5940	5940	0
24	20240913	204900	75658590	5940	5940	5940	5940	0
25	20240913	204800	75658590	5940	5940	5940	5940	0
26	20240913	204700	75658590	5940	5940	5940	5940	0
27	20240913	204600	75658590	5940	5940	5940	5940	0
28	20240913	204500	75658590	5940	5940	5940	5940	0
29	20240913	204400	75658590	5940	5940	5940	5940	0
30	20240913	204300	75658590	5940	5940	5940	5940	0
31	20240913	204200	75658590	5940	5940	5940	5940	0
32	20240913	204100	75658590	5940	5940	5940	5940	190
33	20240913	204000	75658590	5940	5940	5940	5940	0
34	20240913	203900	75658590	5940	5940	5940	5940	0
35	20240913	203800	75658590	5940	5940	5940	5940	0
36	20240913	203700	75658590	5940	5940	5940	5940	0
37	20240913	203600	75658590	5940	5940	5940	5940	0
38	20240913	203500	75658590	5940	5940	5940	5940	0
39	20240913	203400	75658590	5940	5940	5940	5940	0
40	20240913	203300	75658590	5940	5940	5940	5940	0
41	20240913	203200	75658590	5940	5940	5940	5940	0
42	20240913	203100	75658590	5940	5940	5940	5940	0
43	20240913	203000	75658590	5940	5940	5940	5940	0
44	20240913	202900	75658590	5940	5940	5940	5940	0
45	20240913	202800	75658590	5940	5940	5940	5940	0
46	20240913	202700	75658590	5940	5940	5940	5940	0
47	20240913	202600	75658590	5940	5940	5940	5940	0
48	20240913	202500	75658590	5940	5940	5940	5940	0
49	20240913	202400	75658590	5940	5940	5940	5940	0
50	20240913	202300	75658590	5940	5940	5940	5940	0
51	20240913	202200	75658590	5940	5940	5940	5940	0
52	20240913	202100	75658590	5940	5940	5940	5940	0
53	20240913	202000	75658590	5940	5940	5940	5940	0
54	20240913	201900	75658590	5940	5940	5940	5940	0
55	20240913	201800	75658590	5940	5940	5940	5940	0
56	20240913	201700	75658590	5940	5940	5940	5940	0
57	20240913	201600	75658590	5940	5940	5940	5940	0
58	20240913	201500	75658590	5940	5940	5940	5940	0
59	20240913	201400	75658590	5940	5940	5940	5940	0
60	20240913	201300	75658590	5940	5940	5940	5940	0
61	20240913	201200	75658590	5940	5940	5940	5940	0
62	20240913	201100	75658590	5940	5940	5940	5940	190
63	20240913	201000	75658590	5940	5940	5940	5940	0
64	20240913	200900	75658590	5940	5940	5940	5940	0
65	20240913	200800	75658590	5940	5940	5940	5940	0
66	20240913	200700	75658590	5940	5940	5940	5940	0
67	20240913	200600	75658590	5940	5940	5940	5940	0
68	20240913	200500	75658590	5940	5940	5940	5940	0
69	20240913	200400	75658590	5940	5940	5940	5940	0
70	20240913	200300	75658590	5940	5940	5940	5940	0
71	20240913	200200	75658590	5940	5940	5940	5940	0
72	20240913	200100	75658590	5940	5940	5940	5940	0
73	20240913	200000	75658590	5940	5940	5940	5940	0
74	20240913	195900	75658590	5940	5940	5940	5940	0
75	20240913	195800	75658590	5940	5940	5940	5940	0
76	20240913	195700	75658590	5940	5940	5940	5940	0
77	20240913	195600	75658590	5940	5940	5940	5940	0
78	20240913	195500	75658590	5940	5940	5940	5940	0
79	20240913	195400	75658590	5940	5940	5940	5940	0
80	20240913	195300	75658590	5940	5940	5940	5940	0
81	20240913	195200	75658590	5940	5940	5940	5940	0
82	20240913	195100	75658590	5940	5940	5940	5940	0
83	20240913	195000	75658590	5940	5940	5940	5940	0
84	20240913	194900	75658590	5940	5940	5940	5940	0
85	20240913	194800	75658590	5940	5940	5940	5940	0
86	20240913	194700	75658590	5940	5940	5940	5940	0
87	20240913	194600	75658590	5940	5940	5940	5940	0
88	20240913	194500	75658590	5940	5940	5940	5940	0
89	20240913	194400	75658590	5940	5940	5940	5940	0
90	20240913	194300	75658590	5940	5940	5940	5940	0
91	20240913	194200	75658590	5940	5940	5940	5940	0
92	20240913	194100	75658590	5940	5940	5940	5940	190
93	20240913	194000	75658590	5940	5940	5940	5940	0
94	20240913	193900	75658590	5940	5940	5940	5940	0
95	20240913	193800	75658590	5940	5940	5940	5940	0
96	20240913	193700	75658590	5940	5940	5940	5940	0
97	20240913	193600	75658590	5940	5940	5940	5940	0
98	20240913	193500	75658590	5940	5940	5940	5940	0
99	20240913	193400	75658590	5940	5940	5940	5940	0
100	20240913	193300	75658590	5940	5940	5940	5940	0
101	20240913	193200	75658590	5940	5940	5940	5940	0
102	20240913	193100	75658590	5940	5940	5940	5940	0
103	20240913	193000	75658590	5940	5940	5940	5940	0
104	20240913	192900	75658590	5940	5940	5940	5940	0
105	20240913	192800	75658590	5940	5940	5940	5940	0
106	20240913	192700	75658590	5940	5940	5940	5940	0
107	20240913	192600	75658590	5940	5940	5940	5940	0
108	20240913	192500	75658590	5940	5940	5940	5940	0
109	20240913	192400	75658590	5940	5940	5940	5940	0
110	20240913	192300	75658590	5940	5940	5940	5940	0
111	20240913	192200	75658590	5940	5940	5940	5940	0
112	20240913	192100	75658590	5940	5940	5940	5940	0
113	20240913	192000	75658590	5940	5940	5940	5940	0
114	20240913	191900	75658590	5940	5940	5940	5940	0
115	20240913	191800	75658590	5940	5940	5940	5940	0
116	20240913	191700	75658590	5940	5940	5940	5940	0
117	20240913	191600	75658590	5940	5940	5940	5940	0
118	20240913	191500	75658590	5940	5940	5940	5940	0
119	20240913	191400	75658590	5940	5940	5940	5940	0
120	20240913	191300	75658590	5940	5940	5940	5940	0
121	20240913	191200	75658590	5940	5940	5940	5940	0
122	20240913	191100	75658590	5940	5940	5940	5940	190
123	20240913	191000	75658590	5940	5940	5940	5940	0
124	20240913	190900	75658590	5940	5940	5940	5940	0
125	20240913	190800	75658590	5940	5940	5940	5940	0
126	20240913	190700	75658590	5940	5940	5940	5940	0
127	20240913	190600	75658590	5940	5940	5940	5940	0
128	20240913	190500	75658590	5940	5940	5940	5940	0
129	20240913	190400	75658590	5940	5940	5940	5940	0
130	20240913	190300	75658590	5940	5940	5940	5940	0
131	20240913	190200	75658590	5940	5940	5940	5940	0
132	20240913	190100	75658590	5940	5940	5940	5940	0
133	20240913	190000	75658590	5940	5940	5940	5940	0
134	20240913	185900	75658590	5940	5940	5940	5940	0
135	20240913	185800	75658590	5940	5940	5940	5940	0
136	20240913	185700	75658590	5940	5940	5940	5940	0
137	20240913	185600	75658590	5940	5940	5940	5940	0
138	20240913	185500	75658590	5940	5940	5940	5940	0
139	20240913	185400	75658590	5940	5940	5940	5940	0
140	20240913	185300	75658590	5940	5940	5940	5940	0
141	20240913	185200	75658590	5940	5940	5940	5940	0
142	20240913	185100	75658590	5940	5940	5940	5940	0
143	20240913	185000	75658590	5940	5940	5940	5940	0
144	20240913	184900	75658590	5940	5940	5940	5940	0
145	20240913	184800	75658590	5940	5940	5940	5940	0
146	20240913	184700	75658590	5940	5940	5940	5940	0
147	20240913	184600	75658590	5940	5940	5940	5940	0
148	20240913	184500	75658590	5940	5940	5940	5940	0
149	20240913	184400	75658590	5940	5940	5940	5940	0
150	20240913	184300	75658590	5940	5940	5940	5940	0
151	20240913	184200	75658590	5940	5940	5940	5940	0
152	20240913	184100	75658590	5940	5940	5940	5940	190
153	20240913	184000	75658590	5940	5940	5940	5940	0
154	20240913	183900	75658590	5940	5940	5940	5940	0
155	20240913	183800	75658590	5940	5940	5940	5940	0
156	20240913	183700	75658590	5940	5940	5940	5940	0
157	20240913	183600	75658590	5940	5940	5940	5940	0
158	20240913	183500	75658590	5940	5940	5940	5940	0
159	20240913	183400	75658590	5940	5940	5940	5940	0
160	20240913	183300	75658590	5940	5940	5940	5940	0
161	20240913	183200	75658590	5940	5940	5940	5940	0
162	20240913	183100	75658590	5940	5940	5940	5940	0
163	20240913	183000	75658590	5940	5940	5940	5940	0
164	20240913	182900	75658590	5940	5940	5940	5940	0
165	20240913	182800	75658590	5940	5940	5940	5940	0
166	20240913	182700	75658590	5940	5940	5940	5940	0
167	20240913	182600	75658590	5940	5940	5940	5940	0
168	20240913	182500	75658590	5940	5940	5940	5940	0
169	20240913	182400	75658590	5940	5940	5940	5940	0
170	20240913	182300	75658590	5940	5940	5940	5940	0
171	20240913	182200	75658590	5940	5940	5940	5940	0
172	20240913	182100	75658590	5940	5940	5940	5940	0
173	20240913	182000	75658590	5940	5940	5940	5940	0
174	20240913	181900	75658590	5940	5940	5940	5940	0
175	20240913	181800	75658590	5940	5940	5940	5940	0
176	20240913	181700	75658590	5940	5940	5940	5940	0
177	20240913	181600	75658590	5940	5940	5940	5940	0
178	20240913	181500	75658590	5940	5940	5940	5940	0
179	20240913	181400	75658590	5940	5940	5940	5940	0
180	20240913	181300	75658590	5940	5940	5940	5940	0
181	20240913	181200	75658590	5940	5940	5940	5940	0
182	20240913	181100	75658590	5940	5940	5940	5940	190
183	20240913	181000	75658590	5940	5940	5940	5940	0
184	20240913	180900	75658590	5940	5940	5940	5940	0
185	20240913	180800	75658590	5940	5940	5940	5940	0
186	20240913	180700	75658590	5940	5940	5940	5940	0
187	20240913	180600	75658590	5940	5940	5940	5940	0
188	20240913	180500	75658590	5940	5940	5940	5940	0
189	20240913	180400	75658590	5940	5940	5940	5940	0
190	20240913	180300	75658590	5940	5940	5940	5940	0
191	20240913	180200	75658590	5940	5940	5940	5940	0
192	20240913	180100	75658590	5940	5940	5940	5940	0
193	20240913	180000	75658590	5940	5940	5940	5940	0
194	20240913	175900	75658590	5940	5940	5940	5940	0
195	20240913	175800	75658590	5940	5940	5940	5940	0
196	20240913	175700	75658590	5940	5940	5940	5940	0
197	20240913	175600	75658590	5940	5940	5940	5940	0
198	20240913	175500	75658590	5940	5940	5940	5940	0
199	20240913	175400	75658590	5940	5940	5940	5940	0
200	20240913	175300	75658590	5940	5940	5940	5940	0
201	20240913	175200	75658590	5940	5940	5940	5940	0
202	20240913	175100	75658590	5940	5940	5940	5940	0
203	20240913	175000	75658590	5940	5940	5940	5940	0
204	20240913	174900	75658590	5940	5940	5940	5940	0
205	20240913	174800	75658590	5940	5940	5940	5940	0
206	20240913	174700	75658590	5940	5940	5940	5940	0
207	20240913	174600	75658590	5940	5940	5940	5940	0
208	20240913	174500	75658590	5940	5940	5940	5940	0
209	20240913	174400	75658590	5940	5940	5940	5940	0
210	20240913	174300	75658590	5940	5940	5940	5940	0
211	20240913	174200	75658590	5940	5940	5940	5940	0
212	20240913	174100	75658590	5940	5940	5940	5940	190
213	20240913	174000	75658590	5940	5940	5940	5940	0
214	20240913	173900	75658590	5940	5940	5940	5940	0
215	20240913	173800	75658590	5940	5940	5940	5940	0
216	20240913	173700	75658590	5940	5940	5940	5940	0
217	20240913	173600	75658590	5940	5940	5940	5940	0
218	20240913	173500	75658590	5940	5940	5940	5940	0
219	20240913	173400	75658590	5940	5940	5940	5940	0
220	20240913	173300	75658590	5940	5940	5940	5940	0
221	20240913	173200	75658590	5940	5940	5940	5940	0
222	20240913	173100	75658590	5940	5940	5940	5940	0
223	20240913	173000	75658590	5940	5940	5940	5940	0
224	20240913	172900	75658590	5940	5940	5940	5940	0
225	20240913	172800	75658590	5940	5940	5940	5940	0
226	20240913	172700	75658590	5940	5940	5940	5940	0
227	20240913	172600	75658590	5940	5940	5940	5940	0
228	20240913	172500	75658590	5940	5940	5940	5940	0
229	20240913	172400	75658590	5940	5940	5940	5940	0
230	20240913	172300	75658590	5940	5940	5940	5940	0
231	20240913	172200	75658590	5940	5940	5940	5940	0
232	20240913	172100	75658590	5940	5940	5940	5940	0
233	20240913	172000	75658590	5940	5940	5940	5940	0
234	20240913	171900	75658590	5940	5940	5940	5940	0
235	20240913	171800	75658590	5940	5940	5940	5940	0
236	20240913	171700	75658590	5940	5940	5940	5940	0
237	20240913	171600	75658590	5940	5940	5940	5940	0
238	20240913	171500	75658590	5940	5940	5940	5940	0
239	20240913	171400	75658590	5940	5940	5940	5940	0
240	20240913	171300	75658590	5940	5940	5940	5940	0
241	20240913	171200	75658590	5940	5940	5940	5940	0
242	20240913	171100	75658590	5940	5940	5940	5940	190
243	20240913	171000	75658590	5940	5940	5940	5940	0
244	20240913	170900	75658590	5940	5940	5940	5940	0
245	20240913	170800	75658590	5940	5940	5940	5940	0
246	20240913	170700	75658590	5940	5940	5940	5940	0
247	20240913	170600	75658590	5940	5940	5940	5940	0
248	20240913	170500	75658590	5940	5940	5940	5940	0
249	20240913	170400	75658590	5940	5940	5940	5940	0
250	20240913	170300	75658590	5940	5940	5940	5940	0
251	20240913	170200	75658590	5940	5940	5940	5940	0
252	20240913	170100	75658590	5940	5940	5940	5940	0
253	20240913	170000	75658590	5940	5940	5940	5940	0
254	20240913	165900	75658590	5940	5940	5940	5940	0
255	20240913	165800	75658590	5940	5940	5940	5940	0
256	20240913	165700	75658590	5940	5940	5940	5940	0
257	20240913	165600	75658590	5940	5940	5940	5940	0
258	20240913	165500	75658590	5940	5940	5940	5940	0
259	20240913	165400	75658590	5940	5940	5940	5940	0
260	20240913	165300	75658590	5940	5940	5940	5940	0
261	20240913	165200	75658590	5940	5940	5940	5940	0
262	20240913	165100	75658590	5940	5940	5940	5940	0
263	20240913	165000	75658590	5940	5940	5940	5940	0
264	20240913	164900	75658590	5940	5940	5940	5940	0
265	20240913	164800	75658590	5940	5940	5940	5940	0
266	20240913	164700	75658590	5940	5940	5940	5940	0
267	20240913	164600	75658590	5940	5940	5940	5940	0
268	20240913	164500	75658590	5940	5940	5940	5940	0
269	20240913	164400	75658590	5940	5940	5940	5940	0
270	20240913	164300	75658590	5940	5940	5940	5940	0
271	20240913	164200	75658590	5940	5940	5940	5940	0
272	20240913	164100	75658590	5940	5940	5940	5940	190
273	20240913	164000	75658590	5940	5940	5940	5940	0
274	20240913	163900	75658590	5940	5940	5940	5940	0
275	20240913	163800	75658590	5940	5940	5940	5940	0
276	20240913	163700	75658590	5940	5940	5940	5940	0
277	20240913	163600	75658590	5940	5940	5940	5940	0
278	20240913	163500	75658590	5940	5940	5940	5940	0
279	20240913	163400	75658590	5940	5940	5940	5940	0
280	20240913	163300	75658590	5940	5940	5940	5940	0
281	20240913	163200	75658590	5940	5940	5940	5940	0
282	20240913	163100	75658590	5940	5940	5940	5940	0
283	20240913	163000	75658590	5940	5940	5940	5940	0
284	20240913	162900	75658590	5940	5940	5940	5940	0
285	20240913	162800	75658590	5940	5940	5940	5940	0
286	20240913	162700	75658590	5940	5940	5940	5940	0
287	20240913	162600	75658590	5940	5940	5940	5940	0
288	20240913	162500	75658590	5940	5940	5940	5940	0
289	20240913	162400	75658590	5940	5940	5940	5940	0
290	20240913	162300	75658590	5940	5940	5940	5940	0
291	20240913	162200	75658590	5940	5940	5940	5940	0
292	20240913	162100	75658590	5940	5940	5940	5940	0
293	20240913	162000	75658590	5940	5940	5940	5940	0
294	20240913	161900	75658590	5940	5940	5940	5940	0
295	20240913	161800	75658590	5940	5940	5940	5940	0
296	20240913	161700	75658590	5940	5940	5940	5940	0
297	20240913	161600	75658590	5940	5940	5940	5940	0
298	20240913	161500	75658590	5940	5940	5940	5940	0
299	20240913	161400	75658590	5940	5940	5940	5940	0
300	20240913	161300	75658590	5940	5940	5940	5940	0
301	20240913	161200	75658590	5940	5940	5940	5940	0
302	20240913	161100	75658590	5940	5940	5940	5940	190
303	20240913	161000	75658590	5940	5940	5940	5940	0
304	20240913	160900	75658590	5940	5940	5940	5940	0
305	20240913	160800	75658590	5940	5940	5940	5940	0
306	20240913	160700	75658590	5940	5940	5940	5940	0
307	20240913	160600	75658590	5940	5940	5940	5940	0
308	20240913	160500	75658590	5940	5940	5940	5940	0
309	20240913	160400	75658590	5940	5940	5940	5940	0
310	20240913	160300	75658590	5940	5940	5940	5940	0
311	20240913	160200	75658590	5940	5940	5940	5940	0
312	20240913	160100	75658590	5940	5940	5940	5940	0
313	20240913	160000	75658590	5940	5940	5940	5940	0
314	20240913	155900	75658590	5940	5940	5940	5940	0
315	20240913	155800	75658590	5940	5940	5940	5940	0
316	20240913	155700	75658590	5940	5940	5940	5940	0
317	20240913	155600	75658590	5940	5940	5940	5940	0
318	20240913	155500	75658590	5940	5940	5940	5940	0
319	20240913	155400	75658590	5940	5940	5940	5940	0
320	20240913	155300	75658590	5940	5940	5940	5940	0
321	20240913	155200	75658590	5940	5940	5940	5940	0
322	20240913	155100	75658590	5940	5940	5940	5940	0
323	20240913	155000	75658590	5940	5940	5940	5940	0
324	20240913	154900	75658590	5940	5940	5940	5940	0
325	20240913	154800	75658590	5940	5940	5940	5940	0
326	20240913	154700	75658590	5940	5940	5940	5940	0
327	20240913	154600	75658590	5940	5940	5940	5940	0
328	20240913	154500	75658590	5940	5940	5940	5940	0
329	20240913	154400	75658590	5940	5940	5940	5940	0
330	20240913	154300	75658590	5940	5940	5940	5940	0
331	20240913	154200	75658590	5940	5940	5940	5940	0
332	20240913	154100	75658590	5940	5940	5940	5940	190
333	20240913	154000	75658590	5940	5940	5940	5940	0
334	20240913	153900	75658590	5940	5940	5940	5940	0
335	20240913	153800	75658590	5940	5940	5940	5940	0
336	20240913	153700	75658590	5940	5940	5940	5940	0
337	20240913	153600	75658590	5940	5940	5940	5940	0
338	20240913	153500	75658590	5940	5940	5940	5940	0
339	20240913	153400	75658590	5940	5940	5940	5940	0
340	20240913	153300	75658590	5940	5940	5940	5940	0
341	20240913	153200	75658590	5940	5940	5940	5940	0
342	20240913	153100	75658590	5940	5940	5940	5940	0
343	20240913	153000	75658590	5940	5940	5940	5940	190
344	20240913	152900	74529990	5930	5930	5930	5930	0
345	20240913	152800	74529990	5930	5930	5930	5930	0
346	20240913	152700	74529990	5930	5930	5930	5930	0
347	20240913	152600	74529990	5930	5930	5930	5930	0
348	20240913	152500	74529990	5930	5930	5930	5930	0
349	20240913	152400	74529990	5930	5930	5930	5930	0
350	20240913	152300	74529990	5930	5930	5930	5930	0
351	20240913	152200	74529990	5930	5930	5930	5930	0
352	20240913	152100	74529990	5930	5930	5930	5930	0
353	20240913	152000	74529990	5930	5930	5930	5930	0
354	20240913	151900	74529990	5930	5930	5930	5930	24
355	20240913	151800	74387670	5950	5950	5950	5950	0
356	20240913	151700	74387670	5950	5950	5950	5950	30
357	20240913	151600	74209170	5940	5940	5940	5940	0
358	20240913	151500	74209170	5940	5940	5940	5940	39
359	20240913	151400	73977510	5950	5950	5950	5950	0
360	20240913	151300	73977510	5950	5950	5950	5950	0
361	20240913	151200	73977510	5950	5950	5950	5950	0
362	20240913	151100	73977510	5950	5950	5950	5950	0
363	20240913	151000	73977510	5950	5950	5950	5950	0
364	20240913	150900	73977510	5950	5950	5950	5950	0
365	20240913	150800	73977510	5950	5950	5950	5950	0
366	20240913	150700	73977510	5950	5950	5950	5950	0
367	20240913	150600	73977510	5950	5950	5950	5950	0
368	20240913	150500	73977510	5950	5950	5950	5950	1
369	20240913	150400	73971560	5960	5960	5960	5960	0
370	20240913	150300	73971560	5960	5960	5960	5960	0
371	20240913	150200	73971560	5960	5960	5960	5960	0
372	20240913	150100	73971560	5960	5960	5960	5960	0
373	20240913	150000	73971560	5960	5960	5960	5960	0
374	20240913	145900	73971560	5960	5960	5960	5960	0
375	20240913	145800	73971560	5960	5960	5960	5960	10
376	20240913	145700	73911960	5930	5930	5930	5930	0
377	20240913	145600	73911960	5930	5930	5930	5930	0
378	20240913	145500	73911960	5930	5930	5930	5930	0
379	20240913	145400	73911960	5930	5930	5930	5930	0
380	20240913	145300	73911960	5930	5950	5950	5930	200
381	20240913	145200	72724820	5960	5960	5960	5960	0
382	20240913	145100	72724820	5960	5960	5960	5960	10
383	20240913	145000	72665220	5960	5960	5960	5960	0
384	20240913	144900	72665220	5960	5960	5960	5960	1
385	20240913	144800	72659260	5960	5960	5960	5960	0
386	20240913	144700	72659260	5960	5960	5960	5960	0
387	20240913	144600	72659260	5960	5960	5960	5960	0
388	20240913	144500	72659260	5960	5960	5960	5960	0
389	20240913	144400	72659260	5960	5960	5960	5960	0
390	20240913	144300	72659260	5960	5960	5960	5960	0
391	20240913	144200	72659260	5960	5960	5960	5960	0
392	20240913	144100	72659260	5960	5960	5960	5960	0
393	20240913	144000	72659260	5960	5960	5960	5960	0
394	20240913	143900	72659260	5960	5960	5960	5960	1
395	20240913	143800	72653300	5940	5940	5940	5940	0
396	20240913	143700	72653300	5940	5940	5940	5940	0
397	20240913	143600	72653300	5940	5940	5940	5940	0
398	20240913	143500	72653300	5940	5940	5940	5940	0
399	20240913	143400	72653300	5940	5940	5940	5940	0
400	20240913	143300	72653300	5940	5940	5940	5940	0
401	20240913	143200	72653300	5940	5940	5940	5940	180
402	20240913	143100	71584100	5950	5950	5950	5950	0
403	20240913	143000	71584100	5950	5950	5950	5950	0
404	20240913	142900	71584100	5950	5950	5950	5950	0
405	20240913	142800	71584100	5950	5950	5950	5950	0
406	20240913	142700	71584100	5950	5950	5950	5950	0
407	20240913	142600	71584100	5950	5950	5950	5950	0
408	20240913	142500	71584100	5950	5950	5950	5950	10
409	20240913	142400	71524600	5950	5950	5950	5950	0
410	20240913	142300	71524600	5950	5950	5950	5950	0
411	20240913	142200	71524600	5950	5950	5950	5950	0
412	20240913	142100	71524600	5950	5950	5950	5950	0
413	20240913	142000	71524600	5950	5950	5950	5950	0
414	20240913	141900	71524600	5950	5950	5950	5950	0
415	20240913	141800	71524600	5950	5950	5950	5950	0
416	20240913	141700	71524600	5950	5950	5950	5950	0
417	20240913	141600	71524600	5950	5950	5950	5950	0
418	20240913	141500	71524600	5950	5950	5950	5950	101
419	20240913	141400	70923650	5950	5950	5950	5950	0
420	20240913	141300	70923650	5950	5950	5950	5950	0
421	20240913	141200	70923650	5950	5930	5950	5930	106
422	20240913	141100	70294390	5930	5930	5930	5930	0
423	20240913	141000	70294390	5930	5930	5930	5930	7
424	20240913	140900	70252880	5930	5930	5930	5930	0
425	20240913	140800	70252880	5930	5930	5930	5930	0
426	20240913	140700	70252880	5930	5930	5930	5930	0
427	20240913	140600	70252880	5930	5930	5930	5930	0
428	20240913	140500	70252880	5930	5930	5930	5930	0
429	20240913	140400	70252880	5930	5930	5930	5930	0
430	20240913	140300	70252880	5930	5930	5930	5930	0
431	20240913	140200	70252880	5930	5930	5930	5930	0
432	20240913	140100	70252880	5930	5930	5930	5930	0
433	20240913	140000	70252880	5930	5930	5930	5930	0
434	20240913	135900	70252880	5930	5930	5930	5930	0
435	20240913	135800	70252880	5930	5930	5930	5930	0
436	20240913	135700	70252880	5930	5930	5930	5930	0
437	20240913	135600	70252880	5930	5930	5930	5930	0
438	20240913	135500	70252880	5930	5930	5930	5930	0
439	20240913	135400	70252880	5930	5930	5930	5930	0
440	20240913	135300	70252880	5930	5930	5930	5930	0
441	20240913	135200	70252880	5930	5930	5930	5930	0
442	20240913	135100	70252880	5930	5930	5930	5930	1
443	20240913	135000	70246950	5930	5930	5930	5930	0
444	20240913	134900	70246950	5930	5930	5930	5930	0
445	20240913	134800	70246950	5930	5930	5930	5930	0
446	20240913	134700	70246950	5930	5930	5930	5930	0
447	20240913	134600	70246950	5930	5930	5930	5930	1
448	20240913	134500	70241020	5900	5900	5900	5900	0
449	20240913	134400	70241020	5900	5900	5900	5900	0
450	20240913	134300	70241020	5900	5900	5900	5900	0
451	20240913	134200	70241020	5900	5900	5900	5900	0
452	20240913	134100	70241020	5900	5900	5900	5900	0
453	20240913	134000	70241020	5900	5900	5900	5900	0
454	20240913	133900	70241020	5900	5900	5900	5900	0
455	20240913	133800	70241020	5900	5900	5900	5900	0
456	20240913	133700	70241020	5900	5900	5900	5900	0
457	20240913	133600	70241020	5900	5900	5900	5900	0
458	20240913	133500	70241020	5900	5920	5920	5900	31
459	20240913	133400	70057860	5930	5930	5930	5930	0
460	20240913	133300	70057860	5930	5910	5930	5910	32
461	20240913	133200	69868720	5930	5930	5930	5930	0
462	20240913	133100	69868720	5930	5930	5930	5930	0
463	20240913	133000	69868720	5930	5930	5930	5930	0
464	20240913	132900	69868720	5930	5930	5930	5930	0
465	20240913	132800	69868720	5930	5930	5930	5930	0
466	20240913	132700	69868720	5930	5930	5930	5930	0
467	20240913	132600	69868720	5930	5930	5930	5930	0
468	20240913	132500	69868720	5930	5930	5930	5930	1
469	20240913	132400	69862790	5910	5910	5910	5910	1
470	20240913	132300	69856880	5930	5930	5930	5930	399
471	20240913	132200	67490810	5930	5930	5930	5930	0
472	20240913	132100	67490810	5930	5930	5930	5930	29
473	20240913	132000	67318840	5930	5930	5930	5930	0
474	20240913	131900	67318840	5930	5930	5930	5930	0
475	20240913	131800	67318840	5930	5930	5930	5930	0
476	20240913	131700	67318840	5930	5930	5930	5930	0
477	20240913	131600	67318840	5930	5930	5930	5930	0
478	20240913	131500	67318840	5930	5930	5930	5930	0
479	20240913	131400	67318840	5930	5930	5930	5930	0
480	20240913	131300	67318840	5930	5930	5930	5930	2
481	20240913	131200	67306980	5930	5930	5930	5930	0
482	20240913	131100	67306980	5930	5930	5930	5930	0
483	20240913	131000	67306980	5930	5930	5930	5930	0
484	20240913	130900	67306980	5930	5930	5930	5930	0
485	20240913	130800	67306980	5930	5930	5930	5930	0
486	20240913	130700	67306980	5930	5930	5930	5930	0
487	20240913	130600	67306980	5930	5930	5930	5930	0
488	20240913	130500	67306980	5930	5930	5930	5930	0
489	20240913	130400	67306980	5930	5930	5930	5930	0
490	20240913	130300	67306980	5930	5930	5930	5930	0
491	20240913	130200	67306980	5930	5930	5930	5930	0
492	20240913	130100	67306980	5930	5930	5930	5930	0
493	20240913	130000	67306980	5930	5930	5930	5930	0
494	20240913	125900	67306980	5930	5930	5930	5930	0
495	20240913	125800	67306980	5930	5930	5930	5930	0
496	20240913	125700	67306980	5930	5930	5930	5930	0
497	20240913	125600	67306980	5930	5930	5930	5930	0
498	20240913	125500	67306980	5930	5930	5930	5930	0
499	20240913	125400	67306980	5930	5930	5930	5930	0
500	20240913	125300	67306980	5930	5930	5930	5930	0
501	20240913	125200	67306980	5930	5930	5930	5930	1
502	20240913	125100	67301050	5910	5930	5930	5910	416
503	20240913	125000	64839810	5940	5940	5940	5940	0
504	20240913	124900	64839810	5940	5940	5940	5940	0
505	20240913	124800	64839810	5940	5940	5940	5940	0
506	20240913	124700	64839810	5940	5940	5940	5940	0
507	20240913	124600	64839810	5940	5940	5940	5940	0
508	20240913	124500	64839810	5940	5940	5940	5940	0
509	20240913	124400	64839810	5940	5940	5940	5940	0
510	20240913	124300	64839810	5940	5940	5940	5940	0
511	20240913	124200	64839810	5940	5940	5940	5940	0
512	20240913	124100	64839810	5940	5940	5940	5940	0
513	20240913	124000	64839810	5940	5940	5940	5940	0
514	20240913	123900	64839810	5940	5940	5940	5940	0
515	20240913	123800	64839810	5940	5930	5940	5930	33
516	20240913	123700	64644110	5930	5930	5930	5930	0
517	20240913	123600	64644110	5930	5930	5930	5930	2
518	20240913	123500	64632250	5930	5930	5930	5930	0
519	20240913	123400	64632250	5930	5930	5930	5930	0
520	20240913	123300	64632250	5930	5930	5930	5930	0
521	20240913	123200	64632250	5930	5930	5930	5930	0
522	20240913	123100	64632250	5930	5930	5930	5930	10
523	20240913	123000	64572950	5930	5930	5930	5930	0
524	20240913	122900	64572950	5930	5930	5930	5930	0
525	20240913	122800	64572950	5930	5930	5930	5930	11
526	20240913	122700	64507720	5930	5930	5930	5930	0
527	20240913	122600	64507720	5930	5930	5930	5930	0
528	20240913	122500	64507720	5930	5930	5930	5930	0
529	20240913	122400	64507720	5930	5930	5930	5930	0
530	20240913	122300	64507720	5930	5930	5930	5930	0
531	20240913	122200	64507720	5930	5930	5930	5930	1
532	20240913	122100	64501790	5930	5930	5930	5930	0
533	20240913	122000	64501790	5930	5930	5930	5930	0
534	20240913	121900	64501790	5930	5930	5930	5930	0
535	20240913	121800	64501790	5930	5930	5930	5930	1
536	20240913	121700	64495860	5920	5920	5920	5920	0
537	20240913	121600	64495860	5920	5920	5920	5920	0
538	20240913	121500	64495860	5920	5920	5920	5920	8
539	20240913	121400	64448500	5930	5930	5930	5930	1
540	20240913	121300	64442570	5910	5910	5910	5910	5
541	20240913	121200	64413020	5930	5930	5930	5930	0
542	20240913	121100	64413020	5930	5930	5930	5930	0
543	20240913	121000	64413020	5930	5930	5930	5930	0
544	20240913	120900	64413020	5930	5930	5930	5930	0
545	20240913	120800	64413020	5930	5930	5930	5930	0
546	20240913	120700	64413020	5930	5930	5930	5930	0
547	20240913	120600	64413020	5930	5930	5930	5930	0
548	20240913	120500	64413020	5930	5930	5930	5930	0
549	20240913	120400	64413020	5930	5930	5930	5930	0
550	20240913	120300	64413020	5930	5930	5930	5930	0
551	20240913	120200	64413020	5930	5930	5930	5930	0
552	20240913	120100	64413020	5930	5930	5930	5930	0
553	20240913	120000	64413020	5930	5930	5930	5930	0
554	20240913	115900	64413020	5930	5930	5930	5930	1
555	20240913	115800	64407090	5920	5920	5920	5920	169
556	20240913	115700	63406610	5920	5920	5920	5920	0
557	20240913	115600	63406610	5920	5920	5920	5920	0
558	20240913	115500	63406610	5920	5920	5920	5920	25
559	20240913	115400	63258610	5920	5920	5920	5920	0
560	20240913	115300	63258610	5920	5920	5920	5920	13
561	20240913	115200	63181650	5910	5910	5910	5910	0
562	20240913	115100	63181650	5910	5910	5910	5910	0
563	20240913	115000	63181650	5910	5910	5910	5910	0
564	20240913	114900	63181650	5910	5910	5910	5910	0
565	20240913	114800	63181650	5910	5910	5910	5910	0
566	20240913	114700	63181650	5910	5910	5910	5910	0
567	20240913	114600	63181650	5910	5910	5910	5910	0
568	20240913	114500	63181650	5910	5910	5910	5910	0
569	20240913	114400	63181650	5910	5910	5910	5910	0
570	20240913	114300	63181650	5910	5910	5910	5910	0
571	20240913	114200	63181650	5910	5910	5910	5910	77
572	20240913	114100	62726580	5920	5920	5920	5920	50
573	20240913	114000	62430580	5920	5920	5920	5920	0
574	20240913	113900	62430580	5920	5920	5920	5920	0
575	20240913	113800	62430580	5920	5920	5920	5920	0
576	20240913	113700	62430580	5920	5920	5920	5920	0
577	20240913	113600	62430580	5920	5920	5920	5920	0
578	20240913	113500	62430580	5920	5920	5920	5920	0
579	20240913	113400	62430580	5920	5920	5920	5920	0
580	20240913	113300	62430580	5920	5920	5920	5920	0
581	20240913	113200	62430580	5920	5920	5920	5920	0
582	20240913	113100	62430580	5920	5920	5920	5920	0
583	20240913	113000	62430580	5920	5920	5920	5920	0
584	20240913	112900	62430580	5920	5910	5920	5910	2
585	20240913	112800	62418750	5910	5910	5910	5910	13
586	20240913	112700	62341920	5910	5910	5910	5910	0
587	20240913	112600	62341920	5910	5910	5910	5910	0
588	20240913	112500	62341920	5910	5910	5910	5910	0
589	20240913	112400	62341920	5910	5910	5910	5910	0
590	20240913	112300	62341920	5910	5910	5910	5910	0
591	20240913	112200	62341920	5910	5910	5910	5910	0
592	20240913	112100	62341920	5910	5910	5910	5910	7
593	20240913	112000	62300550	5920	5920	5920	5920	0
594	20240913	111900	62300550	5920	5910	5920	5910	2
595	20240913	111800	62288720	5920	5920	5920	5920	45
596	20240913	111700	62022320	5920	5920	5920	5920	5
597	20240913	111600	61992720	5920	5920	5920	5920	3
598	20240913	111500	61974960	5910	5910	5920	5910	21
599	20240913	111400	61850840	5920	5920	5920	5920	0
600	20240913	111300	61850840	5920	5920	5920	5920	0
601	20240913	111200	61850840	5920	5920	5920	5920	0
602	20240913	111100	61850840	5920	5920	5920	5920	0
603	20240913	111000	61850840	5920	5920	5920	5920	0
604	20240913	110900	61850840	5920	5920	5920	5920	0
605	20240913	110800	61850840	5920	5920	5920	5920	0
606	20240913	110700	61850840	5920	5920	5920	5920	0
607	20240913	110600	61850840	5920	5920	5920	5920	0
608	20240913	110500	61850840	5920	5920	5920	5920	0
609	20240913	110400	61850840	5920	5920	5920	5920	0
610	20240913	110300	61850840	5920	5920	5920	5920	0
611	20240913	110200	61850840	5920	5920	5920	5920	1
612	20240913	110100	61844920	5900	5900	5900	5900	0
613	20240913	110000	61844920	5900	5900	5900	5900	0
614	20240913	105900	61844920	5900	5900	5900	5900	0
615	20240913	105800	61844920	5900	5900	5900	5900	5
616	20240913	105700	61815420	5900	5910	5910	5900	100
617	20240913	105600	61225210	5940	5940	5940	5940	0
618	20240913	105500	61225210	5940	5940	5940	5940	0
619	20240913	105400	61225210	5940	5940	5940	5940	0
620	20240913	105300	61225210	5940	5940	5940	5940	0
621	20240913	105200	61225210	5940	5940	5940	5940	0
622	20240913	105100	61225210	5940	5940	5940	5940	1
623	20240913	105000	61219270	5920	5920	5920	5920	3
624	20240913	104900	61201510	5920	5920	5920	5920	0
625	20240913	104800	61201510	5920	5920	5920	5920	2
626	20240913	104700	61189670	5920	5920	5920	5920	10
627	20240913	104600	61130470	5920	5920	5920	5920	0
628	20240913	104500	61130470	5920	5920	5920	5920	0
629	20240913	104400	61130470	5920	5890	5920	5890	747
630	20240913	104300	56723250	5900	5900	5900	5900	4
631	20240913	104200	56699650	5900	5900	5900	5900	10
632	20240913	104100	56640650	5920	5920	5920	5920	0
633	20240913	104000	56640650	5920	5920	5920	5920	0
634	20240913	103900	56640650	5920	5910	5920	5900	11
635	20240913	103800	56575710	5920	5920	5920	5920	0
636	20240913	103700	56575710	5920	5920	5920	5920	0
637	20240913	103600	56575710	5920	5920	5920	5920	0
638	20240913	103500	56575710	5920	5920	5920	5920	0
639	20240913	103400	56575710	5920	5920	5920	5920	1
640	20240913	103300	56569790	5890	5890	5890	5890	0
641	20240913	103200	56569790	5890	5890	5890	5890	0
642	20240913	103100	56569790	5890	5920	5920	5880	1493
643	20240913	103000	47782380	5910	5910	5910	5910	16
644	20240913	102900	47687820	5910	5910	5910	5910	33
645	20240913	102800	47492790	5920	5910	5920	5910	651
646	20240913	102700	43644270	5910	5910	5910	5910	15
647	20240913	102600	43555620	5920	5920	5920	5920	40
648	20240913	102500	43318820	5930	5930	5930	5930	0
649	20240913	102400	43318820	5930	5930	5930	5930	0
650	20240913	102300	43318820	5930	5930	5930	5930	0
651	20240913	102200	43318820	5930	5930	5930	5930	0
652	20240913	102100	43318820	5930	5930	5930	5930	51
653	20240913	102000	43016390	5920	5920	5920	5920	0
654	20240913	101900	43016390	5920	5930	5930	5920	51
655	20240913	101800	42714460	5920	5920	5920	5920	38
656	20240913	101700	42489500	5960	5960	5960	5960	0
657	20240913	101600	42489500	5960	5960	5960	5960	0
658	20240913	101500	42489500	5960	5960	5960	5960	0
659	20240913	101400	42489500	5960	5960	5960	5960	0
660	20240913	101300	42489500	5960	5960	5960	5960	0
661	20240913	101200	42489500	5960	5960	5960	5960	0
662	20240913	101100	42489500	5960	5960	5960	5960	0
663	20240913	101000	42489500	5960	5960	5960	5960	0
664	20240913	100900	42489500	5960	5960	5960	5960	0
665	20240913	100800	42489500	5960	5960	5960	5960	0
666	20240913	100700	42489500	5960	5960	5960	5960	1
667	20240913	100600	42483540	5960	5960	5960	5960	0
668	20240913	100500	42483540	5960	5960	5960	5960	1
669	20240913	100400	42477580	5930	5930	5930	5930	0
670	20240913	100300	42477580	5930	5930	5930	5930	501
671	20240913	100200	39506650	5960	5920	5960	5920	12
672	20240913	100100	39435530	5920	5950	5950	5920	1000
673	20240913	100000	33507270	5950	5950	5950	5950	0
674	20240913	095900	33507270	5950	5950	5950	5950	564
675	20240913	095800	30151470	6000	6000	6000	6000	1
676	20240913	095700	30145470	5970	5970	5970	5970	0
677	20240913	095600	30145470	5970	5970	5970	5970	6
678	20240913	095500	30109650	6000	6000	6000	6000	0
679	20240913	095400	30109650	6000	6000	6000	6000	0
680	20240913	095300	30109650	6000	6000	6000	6000	0
681	20240913	095200	30109650	6000	6000	6000	6000	1
682	20240913	095100	30103650	6000	5980	6000	5960	1001
683	20240913	095000	24135370	6000	6000	6000	6000	0
684	20240913	094900	24135370	6000	6000	6000	6000	0
685	20240913	094800	24135370	6000	6000	6000	6000	0
686	20240913	094700	24135370	6000	6000	6000	6000	0
687	20240913	094600	24135370	6000	6000	6000	6000	1
688	20240913	094500	24129370	5980	5980	5980	5980	0
689	20240913	094400	24129370	5980	5980	5980	5980	30
690	20240913	094300	23949970	6000	6000	6000	6000	0
691	20240913	094200	23949970	6000	6000	6000	6000	0
692	20240913	094100	23949970	6000	6000	6000	6000	2
693	20240913	094000	23937970	6000	5990	6000	5990	76
694	20240913	093900	23482530	5990	5990	5990	5990	2
695	20240913	093800	23470550	5990	5990	5990	5990	5
696	20240913	093700	23440600	6010	6010	6010	6010	0
697	20240913	093600	23440600	6010	6010	6010	6010	0
698	20240913	093500	23440600	6010	6010	6010	6010	1
699	20240913	093400	23434590	6010	6010	6010	6010	0
700	20240913	093300	23434590	6010	6010	6010	6010	1
701	20240913	093200	23428580	6010	6010	6010	6010	1
702	20240913	093100	23422570	5960	5950	5960	5950	711
703	20240913	093000	19192080	5930	5930	5930	5930	9
704	20240913	092900	19138710	5950	5950	5950	5950	0
705	20240913	092800	19138710	5950	5950	5950	5950	0
706	20240913	092700	19138710	5950	5950	5950	5950	0
707	20240913	092600	19138710	5950	5930	5950	5930	2
708	20240913	092500	19126830	5930	5960	5960	5930	402
709	20240913	092400	16735920	6000	6000	6000	6000	0
710	20240913	092300	16735920	6000	6000	6000	6000	0
711	20240913	092200	16735920	6000	5990	6000	5960	1369
712	20240913	092100	8547980	6000	6000	6000	6000	0
713	20240913	092000	8547980	6000	6000	6000	6000	82
714	20240913	091900	8055980	6050	6010	6050	6010	76
715	20240913	091800	7599180	6070	6070	6070	6070	0
716	20240913	091700	7599180	6070	6070	6070	6070	0
717	20240913	091600	7599180	6070	6070	6070	6070	0
718	20240913	091500	7599180	6070	6070	6070	6070	0
719	20240913	091400	7599180	6070	6070	6070	6070	0
720	20240913	091300	7599180	6070	6070	6070	6070	0
721	20240913	091200	7599180	6070	6070	6070	6070	0
722	20240913	091100	7599180	6070	6070	6070	6070	0
723	20240913	091000	7599180	6070	6070	6070	6070	1
724	20240913	090900	7593110	6010	6010	6010	6010	0
725	20240913	090800	7593110	6010	6010	6010	6010	0
726	20240913	090700	7593110	6010	6010	6010	6010	0
727	20240913	090600	7593110	6010	6010	6010	6010	0
728	20240913	090500	7593110	6010	5960	6070	5960	131
729	20240913	090400	6805280	5940	5960	5960	5940	100
730	20240913	090300	6210790	6010	6010	6010	6010	1
731	20240913	090200	6204780	5970	5970	5970	5960	1029
732	20240913	090100	71670	5990	5980	5990	5980	2
733	20240913	090000	59700	5970	5970	5970	5970	10