KissMeData/219420/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	203800	75760825	4725	4725	4725	4725	213
3	20240913	203700	75760825	4725	4725	4725	4725	0
4	20240913	203600	75760825	4725	4725	4725	4725	0
5	20240913	203500	75760825	4725	4725	4725	4725	0
6	20240913	203400	75760825	4725	4725	4725	4725	0
7	20240913	203300	75760825	4725	4725	4725	4725	0
8	20240913	203200	75760825	4725	4725	4725	4725	0
9	20240913	203100	75760825	4725	4725	4725	4725	0
10	20240913	203000	75760825	4725	4725	4725	4725	0
11	20240913	202900	75760825	4725	4725	4725	4725	0
12	20240913	202800	75760825	4725	4725	4725	4725	0
13	20240913	202700	75760825	4725	4725	4725	4725	0
14	20240913	202600	75760825	4725	4725	4725	4725	0
15	20240913	202500	75760825	4725	4725	4725	4725	0
16	20240913	202400	75760825	4725	4725	4725	4725	0
17	20240913	202300	75760825	4725	4725	4725	4725	0
18	20240913	202200	75760825	4725	4725	4725	4725	0
19	20240913	202100	75760825	4725	4725	4725	4725	0
20	20240913	202000	75760825	4725	4725	4725	4725	0
21	20240913	201900	75760825	4725	4725	4725	4725	0
22	20240913	201800	75760825	4725	4725	4725	4725	0
23	20240913	201700	75760825	4725	4725	4725	4725	0
24	20240913	201600	75760825	4725	4725	4725	4725	0
25	20240913	201500	75760825	4725	4725	4725	4725	0
26	20240913	201400	75760825	4725	4725	4725	4725	0
27	20240913	201300	75760825	4725	4725	4725	4725	0
28	20240913	201200	75760825	4725	4725	4725	4725	0
29	20240913	201100	75760825	4725	4725	4725	4725	0
30	20240913	201000	75760825	4725	4725	4725	4725	0
31	20240913	200900	75760825	4725	4725	4725	4725	0
32	20240913	200800	75760825	4725	4725	4725	4725	213
33	20240913	200700	75760825	4725	4725	4725	4725	0
34	20240913	200600	75760825	4725	4725	4725	4725	0
35	20240913	200500	75760825	4725	4725	4725	4725	0
36	20240913	200400	75760825	4725	4725	4725	4725	0
37	20240913	200300	75760825	4725	4725	4725	4725	0
38	20240913	200200	75760825	4725	4725	4725	4725	0
39	20240913	200100	75760825	4725	4725	4725	4725	0
40	20240913	200000	75760825	4725	4725	4725	4725	0
41	20240913	195900	75760825	4725	4725	4725	4725	0
42	20240913	195800	75760825	4725	4725	4725	4725	0
43	20240913	195700	75760825	4725	4725	4725	4725	0
44	20240913	195600	75760825	4725	4725	4725	4725	0
45	20240913	195500	75760825	4725	4725	4725	4725	0
46	20240913	195400	75760825	4725	4725	4725	4725	0
47	20240913	195300	75760825	4725	4725	4725	4725	0
48	20240913	195200	75760825	4725	4725	4725	4725	0
49	20240913	195100	75760825	4725	4725	4725	4725	0
50	20240913	195000	75760825	4725	4725	4725	4725	0
51	20240913	194900	75760825	4725	4725	4725	4725	0
52	20240913	194800	75760825	4725	4725	4725	4725	0
53	20240913	194700	75760825	4725	4725	4725	4725	0
54	20240913	194600	75760825	4725	4725	4725	4725	0
55	20240913	194500	75760825	4725	4725	4725	4725	0
56	20240913	194400	75760825	4725	4725	4725	4725	0
57	20240913	194300	75760825	4725	4725	4725	4725	0
58	20240913	194200	75760825	4725	4725	4725	4725	0
59	20240913	194100	75760825	4725	4725	4725	4725	0
60	20240913	194000	75760825	4725	4725	4725	4725	0
61	20240913	193900	75760825	4725	4725	4725	4725	0
62	20240913	193800	75760825	4725	4725	4725	4725	213
63	20240913	193700	75760825	4725	4725	4725	4725	0
64	20240913	193600	75760825	4725	4725	4725	4725	0
65	20240913	193500	75760825	4725	4725	4725	4725	0
66	20240913	193400	75760825	4725	4725	4725	4725	0
67	20240913	193300	75760825	4725	4725	4725	4725	0
68	20240913	193200	75760825	4725	4725	4725	4725	0
69	20240913	193100	75760825	4725	4725	4725	4725	0
70	20240913	193000	75760825	4725	4725	4725	4725	0
71	20240913	192900	75760825	4725	4725	4725	4725	0
72	20240913	192800	75760825	4725	4725	4725	4725	0
73	20240913	192700	75760825	4725	4725	4725	4725	0
74	20240913	192600	75760825	4725	4725	4725	4725	0
75	20240913	192500	75760825	4725	4725	4725	4725	0
76	20240913	192400	75760825	4725	4725	4725	4725	0
77	20240913	192300	75760825	4725	4725	4725	4725	0
78	20240913	192200	75760825	4725	4725	4725	4725	0
79	20240913	192100	75760825	4725	4725	4725	4725	0
80	20240913	192000	75760825	4725	4725	4725	4725	0
81	20240913	191900	75760825	4725	4725	4725	4725	0
82	20240913	191800	75760825	4725	4725	4725	4725	0
83	20240913	191700	75760825	4725	4725	4725	4725	0
84	20240913	191600	75760825	4725	4725	4725	4725	0
85	20240913	191500	75760825	4725	4725	4725	4725	0
86	20240913	191400	75760825	4725	4725	4725	4725	0
87	20240913	191300	75760825	4725	4725	4725	4725	0
88	20240913	191200	75760825	4725	4725	4725	4725	0
89	20240913	191100	75760825	4725	4725	4725	4725	0
90	20240913	191000	75760825	4725	4725	4725	4725	0
91	20240913	190900	75760825	4725	4725	4725	4725	0
92	20240913	190800	75760825	4725	4725	4725	4725	213
93	20240913	190700	75760825	4725	4725	4725	4725	0
94	20240913	190600	75760825	4725	4725	4725	4725	0
95	20240913	190500	75760825	4725	4725	4725	4725	0
96	20240913	190400	75760825	4725	4725	4725	4725	0
97	20240913	190300	75760825	4725	4725	4725	4725	0
98	20240913	190200	75760825	4725	4725	4725	4725	0
99	20240913	190100	75760825	4725	4725	4725	4725	0
100	20240913	190000	75760825	4725	4725	4725	4725	0
101	20240913	185900	75760825	4725	4725	4725	4725	0
102	20240913	185800	75760825	4725	4725	4725	4725	0
103	20240913	185700	75760825	4725	4725	4725	4725	0
104	20240913	185600	75760825	4725	4725	4725	4725	0
105	20240913	185500	75760825	4725	4725	4725	4725	0
106	20240913	185400	75760825	4725	4725	4725	4725	0
107	20240913	185300	75760825	4725	4725	4725	4725	0
108	20240913	185200	75760825	4725	4725	4725	4725	0
109	20240913	185100	75760825	4725	4725	4725	4725	0
110	20240913	185000	75760825	4725	4725	4725	4725	0
111	20240913	184900	75760825	4725	4725	4725	4725	0
112	20240913	184800	75760825	4725	4725	4725	4725	0
113	20240913	184700	75760825	4725	4725	4725	4725	0
114	20240913	184600	75760825	4725	4725	4725	4725	0
115	20240913	184500	75760825	4725	4725	4725	4725	0
116	20240913	184400	75760825	4725	4725	4725	4725	0
117	20240913	184300	75760825	4725	4725	4725	4725	0
118	20240913	184200	75760825	4725	4725	4725	4725	0
119	20240913	184100	75760825	4725	4725	4725	4725	0
120	20240913	184000	75760825	4725	4725	4725	4725	0
121	20240913	183900	75760825	4725	4725	4725	4725	0
122	20240913	183800	75760825	4725	4725	4725	4725	213
123	20240913	183700	75760825	4725	4725	4725	4725	0
124	20240913	183600	75760825	4725	4725	4725	4725	0
125	20240913	183500	75760825	4725	4725	4725	4725	0
126	20240913	183400	75760825	4725	4725	4725	4725	0
127	20240913	183300	75760825	4725	4725	4725	4725	0
128	20240913	183200	75760825	4725	4725	4725	4725	0
129	20240913	183100	75760825	4725	4725	4725	4725	0
130	20240913	183000	75760825	4725	4725	4725	4725	0
131	20240913	182900	75760825	4725	4725	4725	4725	0
132	20240913	182800	75760825	4725	4725	4725	4725	0
133	20240913	182700	75760825	4725	4725	4725	4725	0
134	20240913	182600	75760825	4725	4725	4725	4725	0
135	20240913	182500	75760825	4725	4725	4725	4725	0
136	20240913	182400	75760825	4725	4725	4725	4725	0
137	20240913	182300	75760825	4725	4725	4725	4725	0
138	20240913	182200	75760825	4725	4725	4725	4725	0
139	20240913	182100	75760825	4725	4725	4725	4725	0
140	20240913	182000	75760825	4725	4725	4725	4725	0
141	20240913	181900	75760825	4725	4725	4725	4725	0
142	20240913	181800	75760825	4725	4725	4725	4725	0
143	20240913	181700	75760825	4725	4725	4725	4725	0
144	20240913	181600	75760825	4725	4725	4725	4725	0
145	20240913	181500	75760825	4725	4725	4725	4725	0
146	20240913	181400	75760825	4725	4725	4725	4725	0
147	20240913	181300	75760825	4725	4725	4725	4725	0
148	20240913	181200	75760825	4725	4725	4725	4725	0
149	20240913	181100	75760825	4725	4725	4725	4725	0
150	20240913	181000	75760825	4725	4725	4725	4725	0
151	20240913	180900	75760825	4725	4725	4725	4725	0
152	20240913	180800	75760825	4725	4725	4725	4725	213
153	20240913	180700	75760825	4725	4725	4725	4725	0
154	20240913	180600	75760825	4725	4725	4725	4725	0
155	20240913	180500	75760825	4725	4725	4725	4725	0
156	20240913	180400	75760825	4725	4725	4725	4725	0
157	20240913	180300	75760825	4725	4725	4725	4725	0
158	20240913	180200	75760825	4725	4725	4725	4725	0
159	20240913	180100	75760825	4725	4725	4725	4725	0
160	20240913	180000	75760825	4725	4725	4725	4725	0
161	20240913	175900	75760825	4725	4725	4725	4725	0
162	20240913	175800	75760825	4725	4725	4725	4725	0
163	20240913	175700	75760825	4725	4725	4725	4725	0
164	20240913	175600	75760825	4725	4725	4725	4725	0
165	20240913	175500	75760825	4725	4725	4725	4725	0
166	20240913	175400	75760825	4725	4725	4725	4725	0
167	20240913	175300	75760825	4725	4725	4725	4725	0
168	20240913	175200	75760825	4725	4725	4725	4725	0
169	20240913	175100	75760825	4725	4725	4725	4725	0
170	20240913	175000	75760825	4725	4725	4725	4725	0
171	20240913	174900	75760825	4725	4725	4725	4725	0
172	20240913	174800	75760825	4725	4725	4725	4725	0
173	20240913	174700	75760825	4725	4725	4725	4725	0
174	20240913	174600	75760825	4725	4725	4725	4725	0
175	20240913	174500	75760825	4725	4725	4725	4725	0
176	20240913	174400	75760825	4725	4725	4725	4725	0
177	20240913	174300	75760825	4725	4725	4725	4725	0
178	20240913	174200	75760825	4725	4725	4725	4725	0
179	20240913	174100	75760825	4725	4725	4725	4725	0
180	20240913	174000	75760825	4725	4725	4725	4725	0
181	20240913	173900	75760825	4725	4725	4725	4725	0
182	20240913	173800	75760825	4725	4725	4725	4725	213
183	20240913	173700	75760825	4725	4725	4725	4725	0
184	20240913	173600	75760825	4725	4725	4725	4725	0
185	20240913	173500	75760825	4725	4725	4725	4725	0
186	20240913	173400	75760825	4725	4725	4725	4725	0
187	20240913	173300	75760825	4725	4725	4725	4725	0
188	20240913	173200	75760825	4725	4725	4725	4725	0
189	20240913	173100	75760825	4725	4725	4725	4725	0
190	20240913	173000	75760825	4725	4725	4725	4725	0
191	20240913	172900	75760825	4725	4725	4725	4725	0
192	20240913	172800	75760825	4725	4725	4725	4725	0
193	20240913	172700	75760825	4725	4725	4725	4725	0
194	20240913	172600	75760825	4725	4725	4725	4725	0
195	20240913	172500	75760825	4725	4725	4725	4725	0
196	20240913	172400	75760825	4725	4725	4725	4725	0
197	20240913	172300	75760825	4725	4725	4725	4725	0
198	20240913	172200	75760825	4725	4725	4725	4725	0
199	20240913	172100	75760825	4725	4725	4725	4725	0
200	20240913	172000	75760825	4725	4725	4725	4725	0
201	20240913	171900	75760825	4725	4725	4725	4725	0
202	20240913	171800	75760825	4725	4725	4725	4725	0
203	20240913	171700	75760825	4725	4725	4725	4725	0
204	20240913	171600	75760825	4725	4725	4725	4725	0
205	20240913	171500	75760825	4725	4725	4725	4725	0
206	20240913	171400	75760825	4725	4725	4725	4725	0
207	20240913	171300	75760825	4725	4725	4725	4725	0
208	20240913	171200	75760825	4725	4725	4725	4725	0
209	20240913	171100	75760825	4725	4725	4725	4725	0
210	20240913	171000	75760825	4725	4725	4725	4725	0
211	20240913	170900	75760825	4725	4725	4725	4725	0
212	20240913	170800	75760825	4725	4725	4725	4725	213
213	20240913	170700	75760825	4725	4725	4725	4725	0
214	20240913	170600	75760825	4725	4725	4725	4725	0
215	20240913	170500	75760825	4725	4725	4725	4725	0
216	20240913	170400	75760825	4725	4725	4725	4725	0
217	20240913	170300	75760825	4725	4725	4725	4725	0
218	20240913	170200	75760825	4725	4725	4725	4725	0
219	20240913	170100	75760825	4725	4725	4725	4725	0
220	20240913	170000	75760825	4725	4725	4725	4725	0
221	20240913	165900	75760825	4725	4725	4725	4725	0
222	20240913	165800	75760825	4725	4725	4725	4725	0
223	20240913	165700	75760825	4725	4725	4725	4725	0
224	20240913	165600	75760825	4725	4725	4725	4725	0
225	20240913	165500	75760825	4725	4725	4725	4725	0
226	20240913	165400	75760825	4725	4725	4725	4725	0
227	20240913	165300	75760825	4725	4725	4725	4725	0
228	20240913	165200	75760825	4725	4725	4725	4725	0
229	20240913	165100	75760825	4725	4725	4725	4725	0
230	20240913	165000	75760825	4725	4725	4725	4725	0
231	20240913	164900	75760825	4725	4725	4725	4725	0
232	20240913	164800	75760825	4725	4725	4725	4725	0
233	20240913	164700	75760825	4725	4725	4725	4725	0
234	20240913	164600	75760825	4725	4725	4725	4725	0
235	20240913	164500	75760825	4725	4725	4725	4725	0
236	20240913	164400	75760825	4725	4725	4725	4725	0
237	20240913	164300	75760825	4725	4725	4725	4725	0
238	20240913	164200	75760825	4725	4725	4725	4725	0
239	20240913	164100	75760825	4725	4725	4725	4725	0
240	20240913	164000	75760825	4725	4725	4725	4725	0
241	20240913	163900	75760825	4725	4725	4725	4725	0
242	20240913	163800	75760825	4725	4725	4725	4725	213
243	20240913	163700	75760825	4725	4725	4725	4725	0
244	20240913	163600	75760825	4725	4725	4725	4725	0
245	20240913	163500	75760825	4725	4725	4725	4725	0
246	20240913	163400	75760825	4725	4725	4725	4725	0
247	20240913	163300	75760825	4725	4725	4725	4725	0
248	20240913	163200	75760825	4725	4725	4725	4725	0
249	20240913	163100	75760825	4725	4725	4725	4725	0
250	20240913	163000	75760825	4725	4725	4725	4725	0
251	20240913	162900	75760825	4725	4725	4725	4725	0
252	20240913	162800	75760825	4725	4725	4725	4725	0
253	20240913	162700	75760825	4725	4725	4725	4725	0
254	20240913	162600	75760825	4725	4725	4725	4725	0
255	20240913	162500	75760825	4725	4725	4725	4725	0
256	20240913	162400	75760825	4725	4725	4725	4725	0
257	20240913	162300	75760825	4725	4725	4725	4725	0
258	20240913	162200	75760825	4725	4725	4725	4725	0
259	20240913	162100	75760825	4725	4725	4725	4725	0
260	20240913	162000	75760825	4725	4725	4725	4725	0
261	20240913	161900	75760825	4725	4725	4725	4725	0
262	20240913	161800	75760825	4725	4725	4725	4725	0
263	20240913	161700	75760825	4725	4725	4725	4725	0
264	20240913	161600	75760825	4725	4725	4725	4725	0
265	20240913	161500	75760825	4725	4725	4725	4725	0
266	20240913	161400	75760825	4725	4725	4725	4725	0
267	20240913	161300	75760825	4725	4725	4725	4725	0
268	20240913	161200	75760825	4725	4725	4725	4725	0
269	20240913	161100	75760825	4725	4725	4725	4725	0
270	20240913	161000	75760825	4725	4725	4725	4725	0
271	20240913	160900	75760825	4725	4725	4725	4725	0
272	20240913	160800	75760825	4725	4725	4725	4725	213
273	20240913	160700	75760825	4725	4725	4725	4725	0
274	20240913	160600	75760825	4725	4725	4725	4725	0
275	20240913	160500	75760825	4725	4725	4725	4725	0
276	20240913	160400	75760825	4725	4725	4725	4725	0
277	20240913	160300	75760825	4725	4725	4725	4725	0
278	20240913	160200	75760825	4725	4725	4725	4725	0
279	20240913	160100	75760825	4725	4725	4725	4725	0
280	20240913	160000	75760825	4725	4725	4725	4725	0
281	20240913	155900	75760825	4725	4725	4725	4725	0
282	20240913	155800	75760825	4725	4725	4725	4725	0
283	20240913	155700	75760825	4725	4725	4725	4725	0
284	20240913	155600	75760825	4725	4725	4725	4725	0
285	20240913	155500	75760825	4725	4725	4725	4725	0
286	20240913	155400	75760825	4725	4725	4725	4725	0
287	20240913	155300	75760825	4725	4725	4725	4725	0
288	20240913	155200	75760825	4725	4725	4725	4725	0
289	20240913	155100	75760825	4725	4725	4725	4725	0
290	20240913	155000	75760825	4725	4725	4725	4725	0
291	20240913	154900	75760825	4725	4725	4725	4725	0
292	20240913	154800	75760825	4725	4725	4725	4725	0
293	20240913	154700	75760825	4725	4725	4725	4725	0
294	20240913	154600	75760825	4725	4725	4725	4725	0
295	20240913	154500	75760825	4725	4725	4725	4725	0
296	20240913	154400	75760825	4725	4725	4725	4725	0
297	20240913	154300	75760825	4725	4725	4725	4725	0
298	20240913	154200	75760825	4725	4725	4725	4725	0
299	20240913	154100	75760825	4725	4725	4725	4725	0
300	20240913	154000	75760825	4725	4725	4725	4725	0
301	20240913	153900	75760825	4725	4725	4725	4725	0
302	20240913	153800	75760825	4725	4725	4725	4725	213
303	20240913	153700	75760825	4725	4725	4725	4725	0
304	20240913	153600	75760825	4725	4725	4725	4725	0
305	20240913	153500	75760825	4725	4725	4725	4725	0
306	20240913	153400	75760825	4725	4725	4725	4725	0
307	20240913	153300	75760825	4725	4725	4725	4725	0
308	20240913	153200	75760825	4725	4725	4725	4725	0
309	20240913	153100	75760825	4725	4725	4725	4725	0
310	20240913	153000	75760825	4725	4725	4725	4725	213
311	20240913	152900	74754400	4765	4765	4765	4765	0
312	20240913	152800	74754400	4765	4765	4765	4765	0
313	20240913	152700	74754400	4765	4765	4765	4765	0
314	20240913	152600	74754400	4765	4765	4765	4765	0
315	20240913	152500	74754400	4765	4765	4765	4765	0
316	20240913	152400	74754400	4765	4765	4765	4765	0
317	20240913	152300	74754400	4765	4765	4765	4765	0
318	20240913	152200	74754400	4765	4765	4765	4765	0
319	20240913	152100	74754400	4765	4765	4765	4765	0
320	20240913	152000	74754400	4765	4765	4765	4765	0
321	20240913	151900	74754400	4765	4765	4765	4765	0
322	20240913	151800	74754400	4765	4765	4765	4765	0
323	20240913	151700	74754400	4765	4765	4765	4765	1
324	20240913	151600	74749635	4720	4720	4720	4720	2
325	20240913	151500	74740195	4765	4765	4765	4765	0
326	20240913	151400	74740195	4765	4765	4765	4765	0
327	20240913	151300	74740195	4765	4750	4765	4750	401
328	20240913	151200	72829450	4700	4765	4765	4700	171
329	20240913	151100	72020030	4750	4750	4750	4750	5
330	20240913	151000	71996280	4750	4750	4750	4750	0
331	20240913	150900	71996280	4750	4750	4750	4750	9
332	20240913	150800	71953530	4765	4765	4765	4765	0
333	20240913	150700	71953530	4765	4765	4765	4765	20
334	20240913	150600	71858230	4765	4765	4765	4765	0
335	20240913	150500	71858230	4765	4765	4765	4765	1
336	20240913	150400	71853465	4730	4730	4730	4730	0
337	20240913	150300	71853465	4730	4730	4730	4730	0
338	20240913	150200	71853465	4730	4730	4730	4730	0
339	20240913	150100	71853465	4730	4730	4730	4730	0
340	20240913	150000	71853465	4730	4730	4730	4730	0
341	20240913	145900	71853465	4730	4730	4730	4730	0
342	20240913	145800	71853465	4730	4730	4730	4730	0
343	20240913	145700	71853465	4730	4730	4730	4730	0
344	20240913	145600	71853465	4730	4730	4730	4730	0
345	20240913	145500	71853465	4730	4730	4730	4730	0
346	20240913	145400	71853465	4730	4730	4730	4730	1
347	20240913	145300	71848735	4765	4765	4765	4765	0
348	20240913	145200	71848735	4765	4765	4765	4765	5
349	20240913	145100	71824910	4725	4725	4725	4725	0
350	20240913	145000	71824910	4725	4725	4725	4725	0
351	20240913	144900	71824910	4725	4725	4725	4725	0
352	20240913	144800	71824910	4725	4725	4725	4725	0
353	20240913	144700	71824910	4725	4725	4725	4725	0
354	20240913	144600	71824910	4725	4725	4725	4725	0
355	20240913	144500	71824910	4725	4765	4765	4725	16
356	20240913	144400	71748710	4725	4725	4725	4725	2
357	20240913	144300	71739260	4725	4725	4725	4725	0
358	20240913	144200	71739260	4725	4725	4725	4725	0
359	20240913	144100	71739260	4725	4725	4725	4725	0
360	20240913	144000	71739260	4725	4725	4725	4725	0
361	20240913	143900	71739260	4725	4765	4765	4725	6
362	20240913	143800	71710870	4725	4720	4765	4720	3
363	20240913	143700	71696660	4765	4765	4765	4765	0
364	20240913	143600	71696660	4765	4760	4765	4760	3
365	20240913	143500	71682375	4760	4760	4765	4760	8
366	20240913	143400	71644270	4760	4760	4760	4755	29
367	20240913	143300	71506340	4765	4765	4765	4765	0
368	20240913	143200	71506340	4765	4765	4765	4765	35
369	20240913	143100	71339565	4765	4765	4765	4765	0
370	20240913	143000	71339565	4765	4725	4765	4725	120
371	20240913	142900	70771065	4725	4725	4725	4725	100
372	20240913	142800	70298565	4725	4725	4725	4725	51
373	20240913	142700	70057590	4725	4725	4725	4725	0
374	20240913	142600	70057590	4725	4725	4725	4725	0
375	20240913	142500	70057590	4725	4725	4725	4725	1
376	20240913	142400	70052865	4690	4690	4690	4690	70
377	20240913	142300	69724565	4690	4695	4695	4690	280
378	20240913	142200	68410985	4695	4710	4710	4695	312
379	20240913	142100	66945060	4710	4710	4710	4710	388
380	20240913	142000	65117580	4740	4740	4740	4740	0
381	20240913	141900	65117580	4740	4740	4740	4740	0
382	20240913	141800	65117580	4740	4740	4740	4740	0
383	20240913	141700	65117580	4740	4740	4740	4740	0
384	20240913	141600	65117580	4740	4740	4740	4740	0
385	20240913	141500	65117580	4740	4705	4740	4705	301
386	20240913	141400	63690875	4730	4730	4730	4730	100
387	20240913	141300	63217875	4730	4730	4730	4730	5
388	20240913	141200	63194225	4730	4730	4730	4730	0
389	20240913	141100	63194225	4730	4730	4730	4730	0
390	20240913	141000	63194225	4730	4730	4730	4730	0
391	20240913	140900	63194225	4730	4730	4730	4730	0
392	20240913	140800	63194225	4730	4730	4730	4730	0
393	20240913	140700	63194225	4730	4725	4730	4725	16
394	20240913	140600	63118620	4695	4695	4695	4695	0
395	20240913	140500	63118620	4695	4720	4720	4690	3247
396	20240913	140400	47858830	4710	4710	4710	4710	0
397	20240913	140300	47858830	4710	4710	4710	4710	0
398	20240913	140200	47858830	4710	4725	4725	4710	130
399	20240913	140100	47246285	4725	4725	4725	4725	0
400	20240913	140000	47246285	4725	4725	4725	4725	0
401	20240913	135900	47246285	4725	4725	4725	4725	0
402	20240913	135800	47246285	4725	4725	4725	4725	100
403	20240913	135700	46773785	4725	4740	4760	4725	62
404	20240913	135600	46480710	4730	4730	4730	4730	0
405	20240913	135500	46480710	4730	4725	4730	4725	200
406	20240913	135400	45535285	4725	4725	4725	4725	0
407	20240913	135300	45535285	4725	4725	4725	4725	0
408	20240913	135200	45535285	4725	4725	4725	4725	0
409	20240913	135100	45535285	4725	4725	4725	4725	0
410	20240913	135000	45535285	4725	4725	4725	4725	0
411	20240913	134900	45535285	4725	4725	4725	4725	0
412	20240913	134800	45535285	4725	4725	4725	4725	0
413	20240913	134700	45535285	4725	4725	4725	4725	0
414	20240913	134600	45535285	4725	4725	4725	4725	0
415	20240913	134500	45535285	4725	4725	4725	4725	0
416	20240913	134400	45535285	4725	4725	4725	4725	0
417	20240913	134300	45535285	4725	4725	4725	4725	0
418	20240913	134200	45535285	4725	4725	4725	4725	0
419	20240913	134100	45535285	4725	4725	4725	4725	0
420	20240913	134000	45535285	4725	4720	4725	4720	10
421	20240913	133900	45488060	4700	4700	4700	4700	0
422	20240913	133800	45488060	4700	4700	4700	4700	0
423	20240913	133700	45488060	4700	4705	4705	4700	10
424	20240913	133600	45441035	4695	4695	4695	4695	0
425	20240913	133500	45441035	4695	4695	4695	4695	0
426	20240913	133400	45441035	4695	4695	4695	4695	0
427	20240913	133300	45441035	4695	4695	4695	4695	0
428	20240913	133200	45441035	4695	4695	4695	4695	0
429	20240913	133100	45441035	4695	4695	4695	4695	0
430	20240913	133000	45441035	4695	4695	4695	4695	0
431	20240913	132900	45441035	4695	4695	4695	4695	0
432	20240913	132800	45441035	4695	4695	4695	4695	0
433	20240913	132700	45441035	4695	4695	4695	4695	0
434	20240913	132600	45441035	4695	4695	4695	4695	0
435	20240913	132500	45441035	4695	4695	4695	4695	344
436	20240913	132400	43825955	4710	4710	4710	4710	0
437	20240913	132300	43825955	4710	4710	4710	4710	0
438	20240913	132200	43825955	4710	4710	4710	4710	0
439	20240913	132100	43825955	4710	4710	4710	4710	0
440	20240913	132000	43825955	4710	4710	4710	4710	0
441	20240913	131900	43825955	4710	4710	4710	4710	0
442	20240913	131800	43825955	4710	4710	4710	4710	0
443	20240913	131700	43825955	4710	4710	4710	4710	0
444	20240913	131600	43825955	4710	4710	4710	4710	0
445	20240913	131500	43825955	4710	4710	4710	4710	0
446	20240913	131400	43825955	4710	4710	4710	4710	22
447	20240913	131300	43722335	4700	4705	4705	4700	1223
448	20240913	131200	37973680	4710	4710	4710	4710	0
449	20240913	131100	37973680	4710	4730	4730	4710	2190
450	20240913	131000	27627710	4730	4730	4730	4730	0
451	20240913	130900	27627710	4730	4730	4730	4730	0
452	20240913	130800	27627710	4730	4730	4730	4730	3
453	20240913	130700	27613520	4730	4730	4730	4730	19
454	20240913	130600	27523650	4740	4740	4740	4740	0
455	20240913	130500	27523650	4740	4740	4740	4740	0
456	20240913	130400	27523650	4740	4740	4740	4740	0
457	20240913	130300	27523650	4740	4740	4740	4740	0
458	20240913	130200	27523650	4740	4740	4740	4740	0
459	20240913	130100	27523650	4740	4740	4740	4740	0
460	20240913	130000	27523650	4740	4740	4740	4740	0
461	20240913	125900	27523650	4740	4740	4745	4740	844
462	20240913	125800	23520565	4770	4770	4770	4770	0
463	20240913	125700	23520565	4770	4770	4770	4770	0
464	20240913	125600	23520565	4770	4770	4770	4770	0
465	20240913	125500	23520565	4770	4770	4770	4770	0
466	20240913	125400	23520565	4770	4770	4770	4770	0
467	20240913	125300	23520565	4770	4770	4770	4770	20
468	20240913	125200	23425165	4770	4770	4770	4770	0
469	20240913	125100	23425165	4770	4770	4770	4770	6
470	20240913	125000	23396545	4775	4775	4775	4775	0
471	20240913	124900	23396545	4775	4775	4775	4775	0
472	20240913	124800	23396545	4775	4775	4775	4775	0
473	20240913	124700	23396545	4775	4775	4775	4775	0
474	20240913	124600	23396545	4775	4770	4775	4770	50
475	20240913	124500	23157835	4775	4775	4775	4775	0
476	20240913	124400	23157835	4775	4775	4775	4775	0
477	20240913	124300	23157835	4775	4760	4775	4760	7
478	20240913	124200	23124460	4760	4755	4760	4755	4
479	20240913	124100	23105425	4750	4750	4750	4750	18
480	20240913	124000	23019925	4750	4750	4750	4750	1
481	20240913	123900	23015175	4740	4750	4750	4740	33
482	20240913	123800	22858745	4720	4720	4720	4720	1
483	20240913	123700	22854025	4720	4720	4720	4720	0
484	20240913	123600	22854025	4720	4720	4720	4720	0
485	20240913	123500	22854025	4720	4720	4720	4720	0
486	20240913	123400	22854025	4720	4720	4720	4720	3
487	20240913	123300	22839865	4750	4750	4750	4750	0
488	20240913	123200	22839865	4750	4745	4750	4745	25
489	20240913	123100	22721215	4745	4745	4745	4745	0
490	20240913	123000	22721215	4745	4745	4745	4745	0
491	20240913	122900	22721215	4745	4745	4745	4745	0
492	20240913	122800	22721215	4745	4745	4745	4745	0
493	20240913	122700	22721215	4745	4745	4745	4745	0
494	20240913	122600	22721215	4745	4745	4745	4745	2
495	20240913	122500	22711725	4745	4745	4745	4745	0
496	20240913	122400	22711725	4745	4745	4745	4745	0
497	20240913	122300	22711725	4745	4745	4745	4745	0
498	20240913	122200	22711725	4745	4745	4745	4745	0
499	20240913	122100	22711725	4745	4745	4745	4745	0
500	20240913	122000	22711725	4745	4745	4745	4745	0
501	20240913	121900	22711725	4745	4745	4745	4745	0
502	20240913	121800	22711725	4745	4745	4745	4745	10
503	20240913	121700	22664275	4745	4745	4745	4745	0
504	20240913	121600	22664275	4745	4745	4745	4745	0
505	20240913	121500	22664275	4745	4745	4745	4745	0
506	20240913	121400	22664275	4745	4745	4745	4745	0
507	20240913	121300	22664275	4745	4745	4745	4745	0
508	20240913	121200	22664275	4745	4745	4745	4745	10
509	20240913	121100	22616825	4745	4745	4745	4745	0
510	20240913	121000	22616825	4745	4745	4745	4745	0
511	20240913	120900	22616825	4745	4745	4745	4745	1
512	20240913	120800	22612080	4710	4710	4710	4710	7
513	20240913	120700	22579110	4710	4710	4710	4710	0
514	20240913	120600	22579110	4710	4710	4710	4710	0
515	20240913	120500	22579110	4710	4710	4710	4710	2
516	20240913	120400	22569690	4710	4710	4710	4710	4
517	20240913	120300	22550850	4710	4710	4710	4710	0
518	20240913	120200	22550850	4710	4710	4710	4710	0
519	20240913	120100	22550850	4710	4710	4710	4710	0
520	20240913	120000	22550850	4710	4710	4710	4710	4
521	20240913	115900	22532010	4710	4710	4710	4710	0
522	20240913	115800	22532010	4710	4710	4710	4710	0
523	20240913	115700	22532010	4710	4710	4710	4710	0
524	20240913	115600	22532010	4710	4710	4710	4710	5
525	20240913	115500	22508460	4700	4700	4700	4700	0
526	20240913	115400	22508460	4700	4710	4710	4700	509
527	20240913	115300	20113370	4715	4715	4715	4715	0
528	20240913	115200	20113370	4715	4715	4715	4715	0
529	20240913	115100	20113370	4715	4715	4715	4715	16
530	20240913	115000	20037930	4715	4725	4725	4715	287
531	20240913	114900	18683470	4730	4730	4730	4730	0
532	20240913	114800	18683470	4730	4730	4730	4730	1
533	20240913	114700	18678740	4730	4730	4730	4730	0
534	20240913	114600	18678740	4730	4730	4730	4730	0
535	20240913	114500	18678740	4730	4730	4730	4730	0
536	20240913	114400	18678740	4730	4730	4730	4730	0
537	20240913	114300	18678740	4730	4730	4730	4730	0
538	20240913	114200	18678740	4730	4730	4730	4730	0
539	20240913	114100	18678740	4730	4730	4730	4730	0
540	20240913	114000	18678740	4730	4735	4735	4730	22
541	20240913	113900	18574580	4735	4735	4735	4735	0
542	20240913	113800	18574580	4735	4735	4735	4735	0
543	20240913	113700	18574580	4735	4735	4735	4735	0
544	20240913	113600	18574580	4735	4735	4735	4735	0
545	20240913	113500	18574580	4735	4735	4735	4735	0
546	20240913	113400	18574580	4735	4735	4735	4735	0
547	20240913	113300	18574580	4735	4735	4735	4735	0
548	20240913	113200	18574580	4735	4735	4735	4735	0
549	20240913	113100	18574580	4735	4735	4735	4735	0
550	20240913	113000	18574580	4735	4735	4735	4735	0
551	20240913	112900	18574580	4735	4735	4735	4735	0
552	20240913	112800	18574580	4735	4735	4735	4735	0
553	20240913	112700	18574580	4735	4735	4735	4735	0
554	20240913	112600	18574580	4735	4735	4735	4735	104
555	20240913	112500	18082140	4750	4750	4750	4750	0
556	20240913	112400	18082140	4750	4750	4750	4750	0
557	20240913	112300	18082140	4750	4750	4750	4750	0
558	20240913	112200	18082140	4750	4750	4750	4750	0
559	20240913	112100	18082140	4750	4750	4750	4750	1
560	20240913	112000	18077390	4770	4770	4770	4770	0
561	20240913	111900	18077390	4770	4770	4770	4770	2
562	20240913	111800	18067850	4735	4735	4735	4735	0
563	20240913	111700	18067850	4735	4735	4735	4735	130
564	20240913	111600	17452300	4770	4770	4770	4770	0
565	20240913	111500	17452300	4770	4770	4770	4770	0
566	20240913	111400	17452300	4770	4770	4770	4770	0
567	20240913	111300	17452300	4770	4770	4770	4770	0
568	20240913	111200	17452300	4770	4770	4770	4770	0
569	20240913	111100	17452300	4770	4770	4770	4770	0
570	20240913	111000	17452300	4770	4770	4770	4770	0
571	20240913	110900	17452300	4770	4770	4770	4770	0
572	20240913	110800	17452300	4770	4770	4770	4770	5
573	20240913	110700	17428450	4770	4770	4770	4770	0
574	20240913	110600	17428450	4770	4770	4770	4770	0
575	20240913	110500	17428450	4770	4770	4770	4770	0
576	20240913	110400	17428450	4770	4770	4770	4770	0
577	20240913	110300	17428450	4770	4770	4770	4770	0
578	20240913	110200	17428450	4770	4770	4770	4770	0
579	20240913	110100	17428450	4770	4770	4770	4770	0
580	20240913	110000	17428450	4770	4770	4770	4770	0
581	20240913	105900	17428450	4770	4770	4770	4770	0
582	20240913	105800	17428450	4770	4770	4770	4770	0
583	20240913	105700	17428450	4770	4770	4770	4770	0
584	20240913	105600	17428450	4770	4770	4770	4770	5
585	20240913	105500	17404600	4775	4775	4775	4775	0
586	20240913	105400	17404600	4775	4775	4775	4775	0
587	20240913	105300	17404600	4775	4775	4775	4775	0
588	20240913	105200	17404600	4775	4775	4775	4775	0
589	20240913	105100	17404600	4775	4775	4775	4775	0
590	20240913	105000	17404600	4775	4775	4775	4775	5
591	20240913	104900	17380725	4785	4720	4785	4720	50
592	20240913	104800	17143545	4720	4720	4720	4720	0
593	20240913	104700	17143545	4720	4730	4730	4720	23
594	20240913	104600	17034800	4730	4730	4730	4730	0
595	20240913	104500	17034800	4730	4730	4730	4730	0
596	20240913	104400	17034800	4730	4730	4730	4730	0
597	20240913	104300	17034800	4730	4730	4730	4730	0
598	20240913	104200	17034800	4730	4730	4730	4730	0
599	20240913	104100	17034800	4730	4730	4730	4730	0
600	20240913	104000	17034800	4730	4730	4730	4730	0
601	20240913	103900	17034800	4730	4730	4730	4730	0
602	20240913	103800	17034800	4730	4730	4730	4730	23
603	20240913	103700	16926010	4755	4755	4755	4755	0
604	20240913	103600	16926010	4755	4755	4755	4755	0
605	20240913	103500	16926010	4755	4755	4755	4755	0
606	20240913	103400	16926010	4755	4755	4755	4755	0
607	20240913	103300	16926010	4755	4755	4755	4755	0
608	20240913	103200	16926010	4755	4755	4755	4755	0
609	20240913	103100	16926010	4755	4755	4755	4755	0
610	20240913	103000	16926010	4755	4755	4755	4755	0
611	20240913	102900	16926010	4755	4755	4755	4755	0
612	20240913	102800	16926010	4755	4755	4755	4755	84
613	20240913	102700	16526590	4755	4755	4755	4755	0
614	20240913	102600	16526590	4755	4755	4755	4755	0
615	20240913	102500	16526590	4755	4755	4755	4755	0
616	20240913	102400	16526590	4755	4755	4755	4755	0
617	20240913	102300	16526590	4755	4755	4755	4755	0
618	20240913	102200	16526590	4755	4755	4755	4755	1
619	20240913	102100	16521835	4735	4735	4735	4735	113
620	20240913	102000	15986780	4735	4755	4755	4735	572
621	20240913	101900	13275705	4755	4755	4755	4755	0
622	20240913	101800	13275705	4755	4755	4755	4755	0
623	20240913	101700	13275705	4755	4755	4755	4755	0
624	20240913	101600	13275705	4755	4755	4755	4755	0
625	20240913	101500	13275705	4755	4755	4755	4755	0
626	20240913	101400	13275705	4755	4755	4755	4755	0
627	20240913	101300	13275705	4755	4755	4755	4755	0
628	20240913	101200	13275705	4755	4755	4755	4755	0
629	20240913	101100	13275705	4755	4755	4755	4755	0
630	20240913	101000	13275705	4755	4755	4755	4755	0
631	20240913	100900	13275705	4755	4755	4755	4755	0
632	20240913	100800	13275705	4755	4755	4755	4755	0
633	20240913	100700	13275705	4755	4755	4755	4755	120
634	20240913	100600	12705105	4760	4760	4760	4760	1
635	20240913	100500	12700345	4760	4765	4765	4760	62
636	20240913	100400	12405185	4760	4765	4765	4760	127
637	20240913	100300	11800525	4795	4795	4795	4795	5
638	20240913	100200	11776550	4795	4795	4795	4795	0
639	20240913	100100	11776550	4795	4795	4795	4795	0
640	20240913	100000	11776550	4795	4795	4795	4795	0
641	20240913	095900	11776550	4795	4795	4795	4795	0
642	20240913	095800	11776550	4795	4795	4795	4795	0
643	20240913	095700	11776550	4795	4795	4795	4795	0
644	20240913	095600	11776550	4795	4795	4795	4795	13
645	20240913	095500	11714215	4795	4795	4795	4795	0
646	20240913	095400	11714215	4795	4795	4795	4795	0
647	20240913	095300	11714215	4795	4795	4795	4795	0
648	20240913	095200	11714215	4795	4795	4795	4795	0
649	20240913	095100	11714215	4795	4795	4795	4795	32
650	20240913	095000	11560775	4790	4790	4790	4790	1
651	20240913	094900	11555985	4795	4795	4795	4795	0
652	20240913	094800	11555985	4795	4795	4795	4795	0
653	20240913	094700	11555985	4795	4795	4795	4795	0
654	20240913	094600	11555985	4795	4795	4795	4795	0
655	20240913	094500	11555985	4795	4795	4795	4795	0
656	20240913	094400	11555985	4795	4795	4795	4795	0
657	20240913	094300	11555985	4795	4795	4795	4795	0
658	20240913	094200	11555985	4795	4795	4795	4795	0
659	20240913	094100	11555985	4795	4795	4795	4795	0
660	20240913	094000	11555985	4795	4795	4795	4795	1
661	20240913	093900	11551190	4795	4795	4795	4795	12
662	20240913	093800	11493650	4795	4790	4795	4790	32
663	20240913	093700	11340325	4765	4765	4765	4765	0
664	20240913	093600	11340325	4765	4765	4765	4765	0
665	20240913	093500	11340325	4765	4765	4765	4765	120
666	20240913	093400	10768525	4810	4810	4810	4810	0
667	20240913	093300	10768525	4810	4805	4810	4805	21
668	20240913	093200	10667605	4810	4810	4810	4810	0
669	20240913	093100	10667605	4810	4810	4810	4810	0
670	20240913	093000	10667605	4810	4810	4810	4810	4
671	20240913	092900	10648365	4810	4810	4810	4810	10
672	20240913	092800	10600265	4810	4810	4810	4810	0
673	20240913	092700	10600265	4810	4810	4810	4810	19
674	20240913	092600	10508875	4800	4795	4800	4795	89
675	20240913	092500	10081785	4770	4770	4770	4770	0
676	20240913	092400	10081785	4770	4770	4770	4770	24
677	20240913	092300	9967305	4755	4755	4755	4755	0
678	20240913	092200	9967305	4755	4755	4755	4755	0
679	20240913	092100	9967305	4755	4755	4755	4755	32
680	20240913	092000	9815145	4755	4755	4755	4755	0
681	20240913	091900	9815145	4755	4765	4765	4755	50
682	20240913	091800	9576910	4765	4765	4765	4765	0
683	20240913	091700	9576910	4765	4765	4765	4765	0
684	20240913	091600	9576910	4765	4765	4765	4765	0
685	20240913	091500	9576910	4765	4765	4765	4765	0
686	20240913	091400	9576910	4765	4765	4765	4765	5
687	20240913	091300	9553085	4765	4765	4765	4765	0
688	20240913	091200	9553085	4765	4765	4765	4765	100
689	20240913	091100	9076585	4765	4780	4780	4765	165
690	20240913	091000	8288520	4780	4780	4780	4780	49
691	20240913	090900	8054300	4790	4785	4790	4785	19
692	20240913	090800	7963340	4800	4800	4800	4800	0
693	20240913	090700	7963340	4800	4780	4835	4780	521
694	20240913	090600	5452910	4770	4770	4770	4770	0
695	20240913	090500	5452910	4770	4770	4770	4770	0
696	20240913	090400	5452910	4770	4775	4775	4770	148
697	20240913	090300	4746420	4775	4775	4775	4775	0
698	20240913	090200	4746420	4775	4775	4775	4775	550
699	20240913	090100	2120170	4795	4780	4795	4780	5
700	20240913	090000	2096225	4775	4775	4775	4775	439