KissMeData/063570/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	193800	147265545	4615	4615	4615	4615	219
3	20240911	193700	147265545	4615	4615	4615	4615	0
4	20240911	193600	147265545	4615	4615	4615	4615	0
5	20240911	193500	147265545	4615	4615	4615	4615	0
6	20240911	193400	147265545	4615	4615	4615	4615	0
7	20240911	193300	147265545	4615	4615	4615	4615	0
8	20240911	193200	147265545	4615	4615	4615	4615	0
9	20240911	193100	147265545	4615	4615	4615	4615	0
10	20240911	193000	147265545	4615	4615	4615	4615	0
11	20240911	192900	147265545	4615	4615	4615	4615	0
12	20240911	192800	147265545	4615	4615	4615	4615	0
13	20240911	192700	147265545	4615	4615	4615	4615	0
14	20240911	192600	147265545	4615	4615	4615	4615	0
15	20240911	192500	147265545	4615	4615	4615	4615	0
16	20240911	192400	147265545	4615	4615	4615	4615	0
17	20240911	192300	147265545	4615	4615	4615	4615	0
18	20240911	192200	147265545	4615	4615	4615	4615	0
19	20240911	192100	147265545	4615	4615	4615	4615	0
20	20240911	192000	147265545	4615	4615	4615	4615	0
21	20240911	191900	147265545	4615	4615	4615	4615	0
22	20240911	191800	147265545	4615	4615	4615	4615	0
23	20240911	191700	147265545	4615	4615	4615	4615	0
24	20240911	191600	147265545	4615	4615	4615	4615	0
25	20240911	191500	147265545	4615	4615	4615	4615	0
26	20240911	191400	147265545	4615	4615	4615	4615	0
27	20240911	191300	147265545	4615	4615	4615	4615	0
28	20240911	191200	147265545	4615	4615	4615	4615	0
29	20240911	191100	147265545	4615	4615	4615	4615	0
30	20240911	191000	147265545	4615	4615	4615	4615	0
31	20240911	190900	147265545	4615	4615	4615	4615	0
32	20240911	190800	147265545	4615	4615	4615	4615	219
33	20240911	190700	147265545	4615	4615	4615	4615	0
34	20240911	190600	147265545	4615	4615	4615	4615	0
35	20240911	190500	147265545	4615	4615	4615	4615	0
36	20240911	190400	147265545	4615	4615	4615	4615	0
37	20240911	190300	147265545	4615	4615	4615	4615	0
38	20240911	190200	147265545	4615	4615	4615	4615	0
39	20240911	190100	147265545	4615	4615	4615	4615	0
40	20240911	190000	147265545	4615	4615	4615	4615	0
41	20240911	185900	147265545	4615	4615	4615	4615	0
42	20240911	185800	147265545	4615	4615	4615	4615	0
43	20240911	185700	147265545	4615	4615	4615	4615	0
44	20240911	185600	147265545	4615	4615	4615	4615	0
45	20240911	185500	147265545	4615	4615	4615	4615	0
46	20240911	185400	147265545	4615	4615	4615	4615	0
47	20240911	185300	147265545	4615	4615	4615	4615	0
48	20240911	185200	147265545	4615	4615	4615	4615	0
49	20240911	185100	147265545	4615	4615	4615	4615	0
50	20240911	185000	147265545	4615	4615	4615	4615	0
51	20240911	184900	147265545	4615	4615	4615	4615	0
52	20240911	184800	147265545	4615	4615	4615	4615	0
53	20240911	184700	147265545	4615	4615	4615	4615	0
54	20240911	184600	147265545	4615	4615	4615	4615	0
55	20240911	184500	147265545	4615	4615	4615	4615	0
56	20240911	184400	147265545	4615	4615	4615	4615	0
57	20240911	184300	147265545	4615	4615	4615	4615	0
58	20240911	184200	147265545	4615	4615	4615	4615	0
59	20240911	184100	147265545	4615	4615	4615	4615	0
60	20240911	184000	147265545	4615	4615	4615	4615	0
61	20240911	183900	147265545	4615	4615	4615	4615	0
62	20240911	183800	147265545	4615	4615	4615	4615	219
63	20240911	183700	147265545	4615	4615	4615	4615	0
64	20240911	183600	147265545	4615	4615	4615	4615	0
65	20240911	183500	147265545	4615	4615	4615	4615	0
66	20240911	183400	147265545	4615	4615	4615	4615	0
67	20240911	183300	147265545	4615	4615	4615	4615	0
68	20240911	183200	147265545	4615	4615	4615	4615	0
69	20240911	183100	147265545	4615	4615	4615	4615	0
70	20240911	183000	147265545	4615	4615	4615	4615	0
71	20240911	182900	147265545	4615	4615	4615	4615	0
72	20240911	182800	147265545	4615	4615	4615	4615	0
73	20240911	182700	147265545	4615	4615	4615	4615	0
74	20240911	182600	147265545	4615	4615	4615	4615	0
75	20240911	182500	147265545	4615	4615	4615	4615	0
76	20240911	182400	147265545	4615	4615	4615	4615	0
77	20240911	182300	147265545	4615	4615	4615	4615	0
78	20240911	182200	147265545	4615	4615	4615	4615	0
79	20240911	182100	147265545	4615	4615	4615	4615	0
80	20240911	182000	147265545	4615	4615	4615	4615	0
81	20240911	181900	147265545	4615	4615	4615	4615	0
82	20240911	181800	147265545	4615	4615	4615	4615	0
83	20240911	181700	147265545	4615	4615	4615	4615	0
84	20240911	181600	147265545	4615	4615	4615	4615	0
85	20240911	181500	147265545	4615	4615	4615	4615	0
86	20240911	181400	147265545	4615	4615	4615	4615	0
87	20240911	181300	147265545	4615	4615	4615	4615	0
88	20240911	181200	147265545	4615	4615	4615	4615	0
89	20240911	181100	147265545	4615	4615	4615	4615	0
90	20240911	181000	147265545	4615	4615	4615	4615	0
91	20240911	180900	147265545	4615	4615	4615	4615	0
92	20240911	180800	147265545	4615	4615	4615	4615	219
93	20240911	180700	147265545	4615	4615	4615	4615	0
94	20240911	180600	147265545	4615	4615	4615	4615	0
95	20240911	180500	147265545	4615	4615	4615	4615	0
96	20240911	180400	147265545	4615	4615	4615	4615	0
97	20240911	180300	147265545	4615	4615	4615	4615	0
98	20240911	180200	147265545	4615	4615	4615	4615	0
99	20240911	180100	147265545	4615	4615	4615	4615	0
100	20240911	180000	147265545	4615	4615	4615	4615	0
101	20240911	175900	147265545	4615	4615	4615	4615	0
102	20240911	175800	147265545	4615	4615	4615	4615	0
103	20240911	175700	147265545	4615	4615	4615	4615	0
104	20240911	175600	147265545	4615	4615	4615	4615	0
105	20240911	175500	147265545	4615	4615	4615	4615	0
106	20240911	175400	147265545	4615	4615	4615	4615	0
107	20240911	175300	147265545	4615	4615	4615	4615	0
108	20240911	175200	147265545	4615	4615	4615	4615	0
109	20240911	175100	147265545	4615	4615	4615	4615	0
110	20240911	175000	147265545	4615	4615	4615	4615	0
111	20240911	174900	147265545	4615	4615	4615	4615	0
112	20240911	174800	147265545	4615	4615	4615	4615	0
113	20240911	174700	147265545	4615	4615	4615	4615	0
114	20240911	174600	147265545	4615	4615	4615	4615	0
115	20240911	174500	147265545	4615	4615	4615	4615	0
116	20240911	174400	147265545	4615	4615	4615	4615	0
117	20240911	174300	147265545	4615	4615	4615	4615	0
118	20240911	174200	147265545	4615	4615	4615	4615	0
119	20240911	174100	147265545	4615	4615	4615	4615	0
120	20240911	174000	147265545	4615	4615	4615	4615	0
121	20240911	173900	147265545	4615	4615	4615	4615	0
122	20240911	173800	147265545	4615	4615	4615	4615	219
123	20240911	173700	147265545	4615	4615	4615	4615	0
124	20240911	173600	147265545	4615	4615	4615	4615	0
125	20240911	173500	147265545	4615	4615	4615	4615	0
126	20240911	173400	147265545	4615	4615	4615	4615	0
127	20240911	173300	147265545	4615	4615	4615	4615	0
128	20240911	173200	147265545	4615	4615	4615	4615	0
129	20240911	173100	147265545	4615	4615	4615	4615	0
130	20240911	173000	147265545	4615	4615	4615	4615	0
131	20240911	172900	147265545	4615	4615	4615	4615	0
132	20240911	172800	147265545	4615	4615	4615	4615	0
133	20240911	172700	147265545	4615	4615	4615	4615	0
134	20240911	172600	147265545	4615	4615	4615	4615	0
135	20240911	172500	147265545	4615	4615	4615	4615	0
136	20240911	172400	147265545	4615	4615	4615	4615	0
137	20240911	172300	147265545	4615	4615	4615	4615	0
138	20240911	172200	147265545	4615	4615	4615	4615	0
139	20240911	172100	147265545	4615	4615	4615	4615	0
140	20240911	172000	147265545	4615	4615	4615	4615	0
141	20240911	171900	147265545	4615	4615	4615	4615	0
142	20240911	171800	147265545	4615	4615	4615	4615	0
143	20240911	171700	147265545	4615	4615	4615	4615	0
144	20240911	171600	147265545	4615	4615	4615	4615	0
145	20240911	171500	147265545	4615	4615	4615	4615	0
146	20240911	171400	147265545	4615	4615	4615	4615	0
147	20240911	171300	147265545	4615	4615	4615	4615	0
148	20240911	171200	147265545	4615	4615	4615	4615	0
149	20240911	171100	147265545	4615	4615	4615	4615	0
150	20240911	171000	147265545	4615	4615	4615	4615	0
151	20240911	170900	147265545	4615	4615	4615	4615	0
152	20240911	170800	147265545	4615	4615	4615	4615	219
153	20240911	170700	147265545	4615	4615	4615	4615	0
154	20240911	170600	147265545	4615	4615	4615	4615	0
155	20240911	170500	147265545	4615	4615	4615	4615	0
156	20240911	170400	147265545	4615	4615	4615	4615	0
157	20240911	170300	147265545	4615	4615	4615	4615	0
158	20240911	170200	147265545	4615	4615	4615	4615	0
159	20240911	170100	147265545	4615	4615	4615	4615	0
160	20240911	170000	147265545	4615	4615	4615	4615	0
161	20240911	165900	147265545	4615	4615	4615	4615	0
162	20240911	165800	147265545	4615	4615	4615	4615	0
163	20240911	165700	147265545	4615	4615	4615	4615	0
164	20240911	165600	147265545	4615	4615	4615	4615	0
165	20240911	165500	147265545	4615	4615	4615	4615	0
166	20240911	165400	147265545	4615	4615	4615	4615	0
167	20240911	165300	147265545	4615	4615	4615	4615	0
168	20240911	165200	147265545	4615	4615	4615	4615	0
169	20240911	165100	147265545	4615	4615	4615	4615	0
170	20240911	165000	147265545	4615	4615	4615	4615	0
171	20240911	164900	147265545	4615	4615	4615	4615	0
172	20240911	164800	147265545	4615	4615	4615	4615	0
173	20240911	164700	147265545	4615	4615	4615	4615	0
174	20240911	164600	147265545	4615	4615	4615	4615	0
175	20240911	164500	147265545	4615	4615	4615	4615	0
176	20240911	164400	147265545	4615	4615	4615	4615	0
177	20240911	164300	147265545	4615	4615	4615	4615	0
178	20240911	164200	147265545	4615	4615	4615	4615	0
179	20240911	164100	147265545	4615	4615	4615	4615	0
180	20240911	164000	147265545	4615	4615	4615	4615	0
181	20240911	163900	147265545	4615	4615	4615	4615	0
182	20240911	163800	147265545	4615	4615	4615	4615	219
183	20240911	163700	147265545	4615	4615	4615	4615	0
184	20240911	163600	147265545	4615	4615	4615	4615	0
185	20240911	163500	147265545	4615	4615	4615	4615	0
186	20240911	163400	147265545	4615	4615	4615	4615	0
187	20240911	163300	147265545	4615	4615	4615	4615	0
188	20240911	163200	147265545	4615	4615	4615	4615	0
189	20240911	163100	147265545	4615	4615	4615	4615	0
190	20240911	163000	147265545	4615	4615	4615	4615	0
191	20240911	162900	147265545	4615	4615	4615	4615	0
192	20240911	162800	147265545	4615	4615	4615	4615	0
193	20240911	162700	147265545	4615	4615	4615	4615	0
194	20240911	162600	147265545	4615	4615	4615	4615	0
195	20240911	162500	147265545	4615	4615	4615	4615	0
196	20240911	162400	147265545	4615	4615	4615	4615	0
197	20240911	162300	147265545	4615	4615	4615	4615	0
198	20240911	162200	147265545	4615	4615	4615	4615	0
199	20240911	162100	147265545	4615	4615	4615	4615	0
200	20240911	162000	147265545	4615	4615	4615	4615	0
201	20240911	161900	147265545	4615	4615	4615	4615	0
202	20240911	161800	147265545	4615	4615	4615	4615	0
203	20240911	161700	147265545	4615	4615	4615	4615	0
204	20240911	161600	147265545	4615	4615	4615	4615	0
205	20240911	161500	147265545	4615	4615	4615	4615	0
206	20240911	161400	147265545	4615	4615	4615	4615	0
207	20240911	161300	147265545	4615	4615	4615	4615	0
208	20240911	161200	147265545	4615	4615	4615	4615	0
209	20240911	161100	147265545	4615	4615	4615	4615	0
210	20240911	161000	147265545	4615	4615	4615	4615	0
211	20240911	160900	147265545	4615	4615	4615	4615	0
212	20240911	160800	147265545	4615	4615	4615	4615	219
213	20240911	160700	147265545	4615	4615	4615	4615	0
214	20240911	160600	147265545	4615	4615	4615	4615	0
215	20240911	160500	147265545	4615	4615	4615	4615	0
216	20240911	160400	147265545	4615	4615	4615	4615	0
217	20240911	160300	147265545	4615	4615	4615	4615	0
218	20240911	160200	147265545	4615	4615	4615	4615	0
219	20240911	160100	147265545	4615	4615	4615	4615	0
220	20240911	160000	147265545	4615	4615	4615	4615	0
221	20240911	155900	147265545	4615	4615	4615	4615	0
222	20240911	155800	147265545	4615	4615	4615	4615	0
223	20240911	155700	147265545	4615	4615	4615	4615	0
224	20240911	155600	147265545	4615	4615	4615	4615	0
225	20240911	155500	147265545	4615	4615	4615	4615	0
226	20240911	155400	147265545	4615	4615	4615	4615	0
227	20240911	155300	147265545	4615	4615	4615	4615	0
228	20240911	155200	147265545	4615	4615	4615	4615	0
229	20240911	155100	147265545	4615	4615	4615	4615	0
230	20240911	155000	147265545	4615	4615	4615	4615	0
231	20240911	154900	147265545	4615	4615	4615	4615	0
232	20240911	154800	147265545	4615	4615	4615	4615	0
233	20240911	154700	147265545	4615	4615	4615	4615	0
234	20240911	154600	147265545	4615	4615	4615	4615	0
235	20240911	154500	147265545	4615	4615	4615	4615	0
236	20240911	154400	147265545	4615	4615	4615	4615	0
237	20240911	154300	147265545	4615	4615	4615	4615	0
238	20240911	154200	147265545	4615	4615	4615	4615	0
239	20240911	154100	147265545	4615	4615	4615	4615	0
240	20240911	154000	147265545	4615	4615	4615	4615	0
241	20240911	153900	147265545	4615	4615	4615	4615	0
242	20240911	153800	147265545	4615	4615	4615	4615	219
243	20240911	153700	147265545	4615	4615	4615	4615	0
244	20240911	153600	147265545	4615	4615	4615	4615	0
245	20240911	153500	147265545	4615	4615	4615	4615	0
246	20240911	153400	147265545	4615	4615	4615	4615	0
247	20240911	153300	147265545	4615	4615	4615	4615	0
248	20240911	153200	147265545	4615	4615	4615	4615	0
249	20240911	153100	147265545	4615	4615	4615	4615	0
250	20240911	153000	147265545	4615	4615	4615	4615	219
251	20240911	152900	146254860	4665	4665	4665	4665	0
252	20240911	152800	146254860	4665	4665	4665	4665	0
253	20240911	152700	146254860	4665	4665	4665	4665	0
254	20240911	152600	146254860	4665	4665	4665	4665	0
255	20240911	152500	146254860	4665	4665	4665	4665	0
256	20240911	152400	146254860	4665	4665	4665	4665	0
257	20240911	152300	146254860	4665	4665	4665	4665	0
258	20240911	152200	146254860	4665	4665	4665	4665	0
259	20240911	152100	146254860	4665	4665	4665	4665	0
260	20240911	152000	146254860	4665	4665	4665	4665	0
261	20240911	151900	146254860	4665	4665	4665	4665	0
262	20240911	151800	146254860	4665	4635	4665	4630	81
263	20240911	151700	145878835	4635	4635	4635	4635	0
264	20240911	151600	145878835	4635	4635	4635	4635	0
265	20240911	151500	145878835	4635	4635	4635	4635	0
266	20240911	151400	145878835	4635	4635	4635	4635	0
267	20240911	151300	145878835	4635	4635	4635	4635	0
268	20240911	151200	145878835	4635	4635	4635	4635	0
269	20240911	151100	145878835	4635	4635	4635	4635	8
270	20240911	151000	145841755	4630	4630	4630	4630	0
271	20240911	150900	145841755	4630	4630	4630	4630	56
272	20240911	150800	145582475	4645	4645	4645	4645	0
273	20240911	150700	145582475	4645	4645	4645	4645	0
274	20240911	150600	145582475	4645	4650	4650	4645	1523
275	20240911	150500	138500540	4645	4645	4645	4645	0
276	20240911	150400	138500540	4645	4645	4645	4645	0
277	20240911	150300	138500540	4645	4645	4645	4645	0
278	20240911	150200	138500540	4645	4645	4645	4645	0
279	20240911	150100	138500540	4645	4640	4645	4640	497
280	20240911	150000	136192225	4640	4625	4640	4625	5625
281	20240911	145900	110169390	4620	4620	4620	4620	0
282	20240911	145800	110169390	4620	4620	4620	4620	49
283	20240911	145700	109943010	4620	4620	4620	4620	8
284	20240911	145600	109906050	4615	4615	4615	4615	0
285	20240911	145500	109906050	4615	4615	4615	4615	0
286	20240911	145400	109906050	4615	4615	4615	4615	0
287	20240911	145300	109906050	4615	4615	4615	4615	0
288	20240911	145200	109906050	4615	4615	4615	4615	0
289	20240911	145100	109906050	4615	4615	4615	4615	0
290	20240911	145000	109906050	4615	4615	4615	4615	0
291	20240911	144900	109906050	4615	4615	4615	4615	0
292	20240911	144800	109906050	4615	4615	4615	4615	0
293	20240911	144700	109906050	4615	4615	4615	4615	0
294	20240911	144600	109906050	4615	4615	4615	4615	0
295	20240911	144500	109906050	4615	4615	4615	4615	0
296	20240911	144400	109906050	4615	4615	4615	4615	50
297	20240911	144300	109675300	4615	4615	4615	4615	0
298	20240911	144200	109675300	4615	4615	4615	4615	500
299	20240911	144100	107367800	4620	4620	4620	4620	0
300	20240911	144000	107367800	4620	4620	4620	4620	0
301	20240911	143900	107367800	4620	4620	4620	4620	0
302	20240911	143800	107367800	4620	4620	4620	4620	0
303	20240911	143700	107367800	4620	4620	4620	4620	0
304	20240911	143600	107367800	4620	4620	4620	4620	7
305	20240911	143500	107335460	4620	4620	4620	4620	0
306	20240911	143400	107335460	4620	4620	4620	4620	0
307	20240911	143300	107335460	4620	4620	4620	4620	0
308	20240911	143200	107335460	4620	4620	4620	4620	0
309	20240911	143100	107335460	4620	4620	4620	4620	3
310	20240911	143000	107321600	4620	4620	4620	4620	0
311	20240911	142900	107321600	4620	4620	4620	4620	503
312	20240911	142800	104997740	4625	4625	4625	4625	0
313	20240911	142700	104997740	4625	4625	4625	4625	33
314	20240911	142600	104845115	4625	4625	4625	4625	207
315	20240911	142500	103887740	4625	4625	4625	4625	78
316	20240911	142400	103526990	4625	4625	4625	4625	0
317	20240911	142300	103526990	4625	4625	4625	4625	0
318	20240911	142200	103526990	4625	4625	4625	4625	300
319	20240911	142100	102139490	4625	4625	4625	4625	90
320	20240911	142000	101723240	4625	4625	4625	4625	0
321	20240911	141900	101723240	4625	4625	4625	4625	140
322	20240911	141800	101075740	4625	4625	4625	4625	0
323	20240911	141700	101075740	4625	4625	4625	4625	0
324	20240911	141600	101075740	4625	4625	4625	4625	0
325	20240911	141500	101075740	4625	4625	4625	4625	0
326	20240911	141400	101075740	4625	4625	4625	4625	0
327	20240911	141300	101075740	4625	4625	4625	4625	55
328	20240911	141200	100821365	4625	4625	4625	4625	80
329	20240911	141100	100451365	4625	4625	4625	4625	0
330	20240911	141000	100451365	4625	4625	4625	4625	70
331	20240911	140900	100127615	4620	4620	4620	4620	0
332	20240911	140800	100127615	4620	4620	4620	4620	0
333	20240911	140700	100127615	4620	4620	4620	4620	0
334	20240911	140600	100127615	4620	4620	4620	4620	0
335	20240911	140500	100127615	4620	4620	4620	4620	0
336	20240911	140400	100127615	4620	4620	4620	4620	0
337	20240911	140300	100127615	4620	4620	4620	4620	0
338	20240911	140200	100127615	4620	4620	4620	4620	0
339	20240911	140100	100127615	4620	4620	4620	4620	0
340	20240911	140000	100127615	4620	4620	4620	4620	0
341	20240911	135900	100127615	4620	4620	4620	4620	0
342	20240911	135800	100127615	4620	4620	4620	4620	0
343	20240911	135700	100127615	4620	4620	4620	4620	0
344	20240911	135600	100127615	4620	4620	4620	4620	0
345	20240911	135500	100127615	4620	4620	4620	4620	0
346	20240911	135400	100127615	4620	4620	4620	4620	0
347	20240911	135300	100127615	4620	4620	4620	4620	0
348	20240911	135200	100127615	4620	4620	4620	4620	0
349	20240911	135100	100127615	4620	4620	4620	4620	0
350	20240911	135000	100127615	4620	4620	4620	4620	0
351	20240911	134900	100127615	4620	4620	4620	4620	0
352	20240911	134800	100127615	4620	4620	4620	4620	0
353	20240911	134700	100127615	4620	4620	4620	4620	0
354	20240911	134600	100127615	4620	4620	4620	4620	0
355	20240911	134500	100127615	4620	4620	4620	4620	0
356	20240911	134400	100127615	4620	4620	4620	4620	0
357	20240911	134300	100127615	4620	4620	4620	4620	3
358	20240911	134200	100113755	4620	4620	4620	4620	20
359	20240911	134100	100021355	4620	4620	4620	4620	32
360	20240911	134000	99873515	4615	4615	4615	4615	0
361	20240911	133900	99873515	4615	4615	4615	4615	0
362	20240911	133800	99873515	4615	4615	4615	4615	3
363	20240911	133700	99859670	4625	4625	4625	4625	0
364	20240911	133600	99859670	4625	4625	4625	4625	0
365	20240911	133500	99859670	4625	4625	4625	4625	0
366	20240911	133400	99859670	4625	4625	4625	4625	0
367	20240911	133300	99859670	4625	4625	4625	4625	0
368	20240911	133200	99859670	4625	4625	4625	4625	0
369	20240911	133100	99859670	4625	4625	4625	4625	0
370	20240911	133000	99859670	4625	4625	4625	4625	0
371	20240911	132900	99859670	4625	4620	4625	4620	329
372	20240911	132800	98339545	4620	4620	4620	4620	0
373	20240911	132700	98339545	4620	4625	4625	4620	114
374	20240911	132600	97812790	4625	4625	4625	4625	149
375	20240911	132500	97123665	4620	4620	4620	4620	0
376	20240911	132400	97123665	4620	4620	4620	4620	1500
377	20240911	132300	90193665	4625	4625	4625	4625	11
378	20240911	132200	90142790	4620	4625	4625	4620	170
379	20240911	132100	89357220	4625	4625	4625	4625	0
380	20240911	132000	89357220	4625	4625	4625	4625	0
381	20240911	131900	89357220	4625	4625	4625	4625	0
382	20240911	131800	89357220	4625	4625	4625	4625	24
383	20240911	131700	89246220	4625	4625	4625	4625	89
384	20240911	131600	88834595	4625	4620	4625	4620	40
385	20240911	131500	88649755	4625	4625	4625	4625	135
386	20240911	131400	88025380	4620	4620	4620	4620	0
387	20240911	131300	88025380	4620	4620	4620	4620	0
388	20240911	131200	88025380	4620	4625	4625	4620	381
389	20240911	131100	86265125	4635	4635	4635	4635	0
390	20240911	131000	86265125	4635	4635	4635	4635	0
391	20240911	130900	86265125	4635	4635	4635	4635	0
392	20240911	130800	86265125	4635	4635	4635	4635	0
393	20240911	130700	86265125	4635	4635	4635	4635	0
394	20240911	130600	86265125	4635	4635	4635	4635	0
395	20240911	130500	86265125	4635	4635	4635	4635	0
396	20240911	130400	86265125	4635	4635	4635	4635	0
397	20240911	130300	86265125	4635	4635	4635	4635	0
398	20240911	130200	86265125	4635	4635	4635	4635	0
399	20240911	130100	86265125	4635	4635	4635	4635	0
400	20240911	130000	86265125	4635	4635	4635	4635	0
401	20240911	125900	86265125	4635	4635	4635	4635	0
402	20240911	125800	86265125	4635	4635	4635	4635	0
403	20240911	125700	86265125	4635	4635	4635	4635	0
404	20240911	125600	86265125	4635	4625	4635	4625	51
405	20240911	125500	86028850	4630	4630	4630	4630	0
406	20240911	125400	86028850	4630	4630	4630	4630	0
407	20240911	125300	86028850	4630	4630	4630	4630	0
408	20240911	125200	86028850	4630	4625	4630	4625	310
409	20240911	125100	84593585	4630	4630	4630	4630	0
410	20240911	125000	84593585	4630	4630	4630	4630	55
411	20240911	124900	84338935	4620	4625	4625	4620	200
412	20240911	124800	83414540	4625	4625	4625	4625	0
413	20240911	124700	83414540	4625	4625	4625	4625	0
414	20240911	124600	83414540	4625	4625	4625	4625	0
415	20240911	124500	83414540	4625	4625	4625	4625	0
416	20240911	124400	83414540	4625	4625	4625	4625	0
417	20240911	124300	83414540	4625	4625	4625	4625	0
418	20240911	124200	83414540	4625	4625	4625	4625	100
419	20240911	124100	82952040	4630	4630	4630	4630	11
420	20240911	124000	82901110	4625	4630	4630	4625	100
421	20240911	123900	82438555	4630	4630	4630	4630	0
422	20240911	123800	82438555	4630	4630	4630	4630	6
423	20240911	123700	82410775	4630	4630	4630	4630	0
424	20240911	123600	82410775	4630	4630	4630	4630	0
425	20240911	123500	82410775	4630	4630	4630	4630	0
426	20240911	123400	82410775	4630	4630	4630	4630	0
427	20240911	123300	82410775	4630	4630	4630	4630	0
428	20240911	123200	82410775	4630	4630	4630	4630	0
429	20240911	123100	82410775	4630	4630	4630	4630	0
430	20240911	123000	82410775	4630	4630	4630	4630	0
431	20240911	122900	82410775	4630	4630	4630	4630	10
432	20240911	122800	82364475	4630	4630	4630	4630	0
433	20240911	122700	82364475	4630	4630	4630	4630	0
434	20240911	122600	82364475	4630	4630	4630	4630	274
435	20240911	122500	81095855	4630	4630	4630	4630	0
436	20240911	122400	81095855	4630	4630	4630	4630	0
437	20240911	122300	81095855	4630	4630	4630	4630	0
438	20240911	122200	81095855	4630	4630	4630	4630	42
439	20240911	122100	80901395	4635	4635	4635	4635	5
440	20240911	122000	80878220	4635	4635	4635	4635	3
441	20240911	121900	80864315	4635	4630	4635	4630	28
442	20240911	121800	80734645	4635	4630	4635	4630	145
443	20240911	121700	80063225	4635	4635	4635	4635	0
444	20240911	121600	80063225	4635	4635	4635	4635	0
445	20240911	121500	80063225	4635	4635	4635	4635	0
446	20240911	121400	80063225	4635	4635	4635	4635	99
447	20240911	121300	79604360	4640	4640	4640	4640	0
448	20240911	121200	79604360	4640	4640	4640	4640	0
449	20240911	121100	79604360	4640	4640	4640	4640	0
450	20240911	121000	79604360	4640	4640	4640	4640	0
451	20240911	120900	79604360	4640	4640	4640	4640	0
452	20240911	120800	79604360	4640	4640	4640	4640	0
453	20240911	120700	79604360	4640	4635	4640	4635	36
454	20240911	120600	79437485	4640	4640	4640	4640	0
455	20240911	120500	79437485	4640	4640	4640	4640	0
456	20240911	120400	79437485	4640	4640	4640	4640	0
457	20240911	120300	79437485	4640	4640	4640	4640	0
458	20240911	120200	79437485	4640	4640	4640	4640	0
459	20240911	120100	79437485	4640	4640	4640	4640	0
460	20240911	120000	79437485	4640	4640	4640	4640	0
461	20240911	115900	79437485	4640	4640	4640	4640	0
462	20240911	115800	79437485	4640	4640	4640	4640	0
463	20240911	115700	79437485	4640	4640	4640	4640	0
464	20240911	115600	79437485	4640	4640	4640	4635	41
465	20240911	115500	79247425	4635	4635	4635	4635	1
466	20240911	115400	79242790	4645	4645	4645	4645	0
467	20240911	115300	79242790	4645	4645	4645	4645	0
468	20240911	115200	79242790	4645	4645	4645	4645	0
469	20240911	115100	79242790	4645	4645	4645	4645	11
470	20240911	115000	79191695	4640	4640	4640	4640	6
471	20240911	114900	79163855	4640	4640	4640	4640	0
472	20240911	114800	79163855	4640	4640	4640	4640	0
473	20240911	114700	79163855	4640	4640	4640	4640	0
474	20240911	114600	79163855	4640	4640	4640	4640	0
475	20240911	114500	79163855	4640	4640	4640	4640	89
476	20240911	114400	78750895	4635	4640	4640	4635	275
477	20240911	114300	77475720	4640	4640	4640	4640	0
478	20240911	114200	77475720	4640	4640	4640	4640	0
479	20240911	114100	77475720	4640	4640	4640	4640	0
480	20240911	114000	77475720	4640	4640	4640	4640	0
481	20240911	113900	77475720	4640	4640	4640	4640	110
482	20240911	113800	76965320	4640	4640	4640	4640	0
483	20240911	113700	76965320	4640	4640	4640	4640	0
484	20240911	113600	76965320	4640	4640	4640	4640	2
485	20240911	113500	76956040	4640	4640	4640	4640	0
486	20240911	113400	76956040	4640	4640	4640	4640	0
487	20240911	113300	76956040	4640	4640	4640	4640	0
488	20240911	113200	76956040	4640	4640	4640	4640	0
489	20240911	113100	76956040	4640	4640	4640	4640	0
490	20240911	113000	76956040	4640	4640	4640	4640	0
491	20240911	112900	76956040	4640	4640	4640	4640	0
492	20240911	112800	76956040	4640	4640	4640	4640	29
493	20240911	112700	76821480	4645	4645	4645	4645	0
494	20240911	112600	76821480	4645	4645	4645	4645	0
495	20240911	112500	76821480	4645	4645	4645	4645	0
496	20240911	112400	76821480	4645	4645	4645	4645	0
497	20240911	112300	76821480	4645	4645	4645	4645	2
498	20240911	112200	76812190	4635	4635	4635	4635	0
499	20240911	112100	76812190	4635	4635	4635	4635	428
500	20240911	112000	74828410	4635	4635	4635	4635	0
501	20240911	111900	74828410	4635	4635	4635	4635	0
502	20240911	111800	74828410	4635	4635	4635	4635	0
503	20240911	111700	74828410	4635	4635	4635	4635	0
504	20240911	111600	74828410	4635	4635	4635	4635	2
505	20240911	111500	74819140	4635	4635	4635	4635	0
506	20240911	111400	74819140	4635	4635	4635	4635	0
507	20240911	111300	74819140	4635	4635	4635	4635	0
508	20240911	111200	74819140	4635	4635	4635	4635	0
509	20240911	111100	74819140	4635	4630	4635	4630	344
510	20240911	111000	73226250	4635	4635	4635	4635	3
511	20240911	110900	73212345	4635	4635	4635	4635	0
512	20240911	110800	73212345	4635	4635	4635	4635	0
513	20240911	110700	73212345	4635	4635	4635	4635	0
514	20240911	110600	73212345	4635	4635	4635	4635	0
515	20240911	110500	73212345	4635	4635	4635	4635	0
516	20240911	110400	73212345	4635	4635	4635	4635	0
517	20240911	110300	73212345	4635	4635	4635	4635	0
518	20240911	110200	73212345	4635	4635	4635	4635	0
519	20240911	110100	73212345	4635	4635	4635	4635	0
520	20240911	110000	73212345	4635	4635	4635	4635	0
521	20240911	105900	73212345	4635	4635	4635	4635	0
522	20240911	105800	73212345	4635	4635	4635	4635	0
523	20240911	105700	73212345	4635	4630	4635	4630	56
524	20240911	105600	72953030	4635	4635	4635	4635	0
525	20240911	105500	72953030	4635	4635	4635	4635	0
526	20240911	105400	72953030	4635	4635	4635	4635	0
527	20240911	105300	72953030	4635	4635	4635	4635	25
528	20240911	105200	72837155	4630	4630	4630	4630	0
529	20240911	105100	72837155	4630	4630	4630	4630	0
530	20240911	105000	72837155	4630	4640	4640	4630	219
531	20240911	104900	71823005	4640	4645	4645	4640	27
532	20240911	104800	71697635	4645	4645	4645	4645	0
533	20240911	104700	71697635	4645	4645	4645	4645	0
534	20240911	104600	71697635	4645	4645	4645	4645	8
535	20240911	104500	71660475	4645	4645	4645	4645	3
536	20240911	104400	71646540	4650	4650	4650	4650	0
537	20240911	104300	71646540	4650	4650	4650	4650	0
538	20240911	104200	71646540	4650	4650	4650	4650	0
539	20240911	104100	71646540	4650	4650	4650	4650	0
540	20240911	104000	71646540	4650	4650	4650	4650	29
541	20240911	103900	71511690	4645	4645	4645	4645	0
542	20240911	103800	71511690	4645	4645	4645	4645	0
543	20240911	103700	71511690	4645	4645	4645	4645	0
544	20240911	103600	71511690	4645	4645	4645	4645	0
545	20240911	103500	71511690	4645	4655	4655	4645	150
546	20240911	103400	70814800	4655	4655	4655	4655	170
547	20240911	103300	70023450	4655	4660	4660	4655	340
548	20240911	103200	68440250	4695	4695	4695	4695	0
549	20240911	103100	68440250	4695	4695	4695	4695	25
550	20240911	103000	68322875	4665	4665	4665	4665	0
551	20240911	102900	68322875	4665	4665	4665	4665	0
552	20240911	102800	68322875	4665	4665	4665	4665	0
553	20240911	102700	68322875	4665	4665	4665	4665	4
554	20240911	102600	68304215	4665	4665	4665	4665	1
555	20240911	102500	68299550	4695	4695	4695	4695	25
556	20240911	102400	68182175	4695	4695	4695	4695	0
557	20240911	102300	68182175	4695	4695	4695	4695	0
558	20240911	102200	68182175	4695	4695	4695	4695	0
559	20240911	102100	68182175	4695	4695	4695	4695	0
560	20240911	102000	68182175	4695	4675	4695	4675	5240
561	20240911	101900	43587885	4645	4645	4645	4645	160
562	20240911	101800	42844685	4680	4680	4680	4680	0
563	20240911	101700	42844685	4680	4680	4680	4680	0
564	20240911	101600	42844685	4680	4680	4680	4680	50
565	20240911	101500	42610685	4685	4685	4685	4685	0
566	20240911	101400	42610685	4685	4685	4685	4685	0
567	20240911	101300	42610685	4685	4685	4685	4685	0
568	20240911	101200	42610685	4685	4655	4685	4655	3
569	20240911	101100	42596690	4655	4655	4655	4655	0
570	20240911	101000	42596690	4655	4655	4655	4655	50
571	20240911	100900	42363940	4685	4685	4685	4685	0
572	20240911	100800	42363940	4685	4685	4685	4685	0
573	20240911	100700	42363940	4685	4685	4685	4685	0
574	20240911	100600	42363940	4685	4685	4685	4685	2
575	20240911	100500	42354570	4650	4655	4655	4650	1656
576	20240911	100400	34646455	4650	4650	4650	4650	1
577	20240911	100300	34641805	4665	4665	4665	4665	0
578	20240911	100200	34641805	4665	4680	4680	4665	15
579	20240911	100100	34571785	4650	4650	4650	4650	1
580	20240911	100000	34567135	4670	4685	4685	4670	925
581	20240911	095900	30246365	4685	4675	4685	4675	1932
582	20240911	095800	21200195	4675	4670	4680	4635	1350
583	20240911	095700	14901605	4680	4645	4680	4645	2000
584	20240911	095600	5573265	4635	4635	4635	4635	8
585	20240911	095500	5536185	4640	4640	4640	4640	0
586	20240911	095400	5536185	4640	4640	4640	4640	0
587	20240911	095300	5536185	4640	4640	4640	4640	0
588	20240911	095200	5536185	4640	4640	4640	4640	0
589	20240911	095100	5536185	4640	4640	4640	4640	0
590	20240911	095000	5536185	4640	4640	4640	4640	0
591	20240911	094900	5536185	4640	4640	4640	4640	174
592	20240911	094800	4728825	4645	4645	4645	4645	0
593	20240911	094700	4728825	4645	4645	4645	4645	0
594	20240911	094600	4728825	4645	4650	4650	4645	57
595	20240911	094500	4464030	4660	4660	4660	4660	0
596	20240911	094400	4464030	4660	4660	4660	4660	0
597	20240911	094300	4464030	4660	4660	4660	4660	49
598	20240911	094200	4235690	4655	4655	4655	4655	23
599	20240911	094100	4128625	4660	4660	4660	4660	0
600	20240911	094000	4128625	4660	4660	4660	4660	53
601	20240911	093900	3881645	4660	4660	4660	4660	23
602	20240911	093800	3774465	4660	4655	4660	4655	360
603	20240911	093700	2098650	4645	4645	4645	4645	0
604	20240911	093600	2098650	4645	4645	4645	4645	0
605	20240911	093500	2098650	4645	4645	4645	4645	4
606	20240911	093400	2080070	4660	4660	4660	4660	0
607	20240911	093300	2080070	4660	4660	4660	4660	0
608	20240911	093200	2080070	4660	4660	4660	4660	0
609	20240911	093100	2080070	4660	4660	4660	4660	10
610	20240911	093000	2033470	4650	4655	4655	4650	20
611	20240911	092900	1940410	4655	4655	4655	4655	30
612	20240911	092800	1800760	4655	4655	4655	4655	0
613	20240911	092700	1800760	4655	4655	4655	4655	0
614	20240911	092600	1800760	4655	4655	4655	4655	0
615	20240911	092500	1800760	4655	4655	4655	4655	0
616	20240911	092400	1800760	4655	4655	4655	4655	5
617	20240911	092300	1777485	4640	4640	4640	4640	0
618	20240911	092200	1777485	4640	4640	4640	4640	0
619	20240911	092100	1777485	4640	4640	4640	4640	1
620	20240911	092000	1772845	4650	4650	4650	4650	10
621	20240911	091900	1726345	4650	4650	4650	4650	0
622	20240911	091800	1726345	4650	4650	4650	4650	0
623	20240911	091700	1726345	4650	4650	4650	4650	0
624	20240911	091600	1726345	4650	4650	4650	4650	0
625	20240911	091500	1726345	4650	4650	4650	4650	1
626	20240911	091400	1721695	4640	4640	4640	4640	65
627	20240911	091300	1420095	4645	4645	4645	4645	8
628	20240911	091200	1382935	4645	4645	4645	4645	0
629	20240911	091100	1382935	4645	4645	4645	4645	25
630	20240911	091000	1266810	4640	4640	4640	4640	0
631	20240911	090900	1266810	4640	4640	4640	4640	0
632	20240911	090800	1266810	4640	4640	4640	4640	0
633	20240911	090700	1266810	4640	4640	4640	4640	0
634	20240911	090600	1266810	4640	4640	4640	4640	0
635	20240911	090500	1266810	4640	4640	4640	4640	5
636	20240911	090400	1243610	4640	4640	4640	4640	1
637	20240911	090300	1238970	4630	4625	4630	4620	248
638	20240911	090200	92400	4620	4620	4620	4620	0
639	20240911	090100	92400	4620	4620	4620	4620	0
640	20240911	090000	92400	4620	4620	4620	4620	20