KissMeData/237820/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	204300	112810745	5060	5060	5060	5060	161
3	20240913	204200	112810745	5060	5060	5060	5060	0
4	20240913	204100	112810745	5060	5060	5060	5060	0
5	20240913	204000	112810745	5060	5060	5060	5060	0
6	20240913	203900	112810745	5060	5060	5060	5060	0
7	20240913	203800	112810745	5060	5060	5060	5060	0
8	20240913	203700	112810745	5060	5060	5060	5060	0
9	20240913	203600	112810745	5060	5060	5060	5060	0
10	20240913	203500	112810745	5060	5060	5060	5060	0
11	20240913	203400	112810745	5060	5060	5060	5060	0
12	20240913	203300	112810745	5060	5060	5060	5060	0
13	20240913	203200	112810745	5060	5060	5060	5060	0
14	20240913	203100	112810745	5060	5060	5060	5060	0
15	20240913	203000	112810745	5060	5060	5060	5060	0
16	20240913	202900	112810745	5060	5060	5060	5060	0
17	20240913	202800	112810745	5060	5060	5060	5060	0
18	20240913	202700	112810745	5060	5060	5060	5060	0
19	20240913	202600	112810745	5060	5060	5060	5060	0
20	20240913	202500	112810745	5060	5060	5060	5060	0
21	20240913	202400	112810745	5060	5060	5060	5060	0
22	20240913	202300	112810745	5060	5060	5060	5060	0
23	20240913	202200	112810745	5060	5060	5060	5060	0
24	20240913	202100	112810745	5060	5060	5060	5060	0
25	20240913	202000	112810745	5060	5060	5060	5060	0
26	20240913	201900	112810745	5060	5060	5060	5060	0
27	20240913	201800	112810745	5060	5060	5060	5060	0
28	20240913	201700	112810745	5060	5060	5060	5060	0
29	20240913	201600	112810745	5060	5060	5060	5060	0
30	20240913	201500	112810745	5060	5060	5060	5060	0
31	20240913	201400	112810745	5060	5060	5060	5060	0
32	20240913	201300	112810745	5060	5060	5060	5060	161
33	20240913	201200	112810745	5060	5060	5060	5060	0
34	20240913	201100	112810745	5060	5060	5060	5060	0
35	20240913	201000	112810745	5060	5060	5060	5060	0
36	20240913	200900	112810745	5060	5060	5060	5060	0
37	20240913	200800	112810745	5060	5060	5060	5060	0
38	20240913	200700	112810745	5060	5060	5060	5060	0
39	20240913	200600	112810745	5060	5060	5060	5060	0
40	20240913	200500	112810745	5060	5060	5060	5060	0
41	20240913	200400	112810745	5060	5060	5060	5060	0
42	20240913	200300	112810745	5060	5060	5060	5060	0
43	20240913	200200	112810745	5060	5060	5060	5060	0
44	20240913	200100	112810745	5060	5060	5060	5060	0
45	20240913	200000	112810745	5060	5060	5060	5060	0
46	20240913	195900	112810745	5060	5060	5060	5060	0
47	20240913	195800	112810745	5060	5060	5060	5060	0
48	20240913	195700	112810745	5060	5060	5060	5060	0
49	20240913	195600	112810745	5060	5060	5060	5060	0
50	20240913	195500	112810745	5060	5060	5060	5060	0
51	20240913	195400	112810745	5060	5060	5060	5060	0
52	20240913	195300	112810745	5060	5060	5060	5060	0
53	20240913	195200	112810745	5060	5060	5060	5060	0
54	20240913	195100	112810745	5060	5060	5060	5060	0
55	20240913	195000	112810745	5060	5060	5060	5060	0
56	20240913	194900	112810745	5060	5060	5060	5060	0
57	20240913	194800	112810745	5060	5060	5060	5060	0
58	20240913	194700	112810745	5060	5060	5060	5060	0
59	20240913	194600	112810745	5060	5060	5060	5060	0
60	20240913	194500	112810745	5060	5060	5060	5060	0
61	20240913	194400	112810745	5060	5060	5060	5060	0
62	20240913	194300	112810745	5060	5060	5060	5060	161
63	20240913	194200	112810745	5060	5060	5060	5060	0
64	20240913	194100	112810745	5060	5060	5060	5060	0
65	20240913	194000	112810745	5060	5060	5060	5060	0
66	20240913	193900	112810745	5060	5060	5060	5060	0
67	20240913	193800	112810745	5060	5060	5060	5060	0
68	20240913	193700	112810745	5060	5060	5060	5060	0
69	20240913	193600	112810745	5060	5060	5060	5060	0
70	20240913	193500	112810745	5060	5060	5060	5060	0
71	20240913	193400	112810745	5060	5060	5060	5060	0
72	20240913	193300	112810745	5060	5060	5060	5060	0
73	20240913	193200	112810745	5060	5060	5060	5060	0
74	20240913	193100	112810745	5060	5060	5060	5060	0
75	20240913	193000	112810745	5060	5060	5060	5060	0
76	20240913	192900	112810745	5060	5060	5060	5060	0
77	20240913	192800	112810745	5060	5060	5060	5060	0
78	20240913	192700	112810745	5060	5060	5060	5060	0
79	20240913	192600	112810745	5060	5060	5060	5060	0
80	20240913	192500	112810745	5060	5060	5060	5060	0
81	20240913	192400	112810745	5060	5060	5060	5060	0
82	20240913	192300	112810745	5060	5060	5060	5060	0
83	20240913	192200	112810745	5060	5060	5060	5060	0
84	20240913	192100	112810745	5060	5060	5060	5060	0
85	20240913	192000	112810745	5060	5060	5060	5060	0
86	20240913	191900	112810745	5060	5060	5060	5060	0
87	20240913	191800	112810745	5060	5060	5060	5060	0
88	20240913	191700	112810745	5060	5060	5060	5060	0
89	20240913	191600	112810745	5060	5060	5060	5060	0
90	20240913	191500	112810745	5060	5060	5060	5060	0
91	20240913	191400	112810745	5060	5060	5060	5060	0
92	20240913	191300	112810745	5060	5060	5060	5060	161
93	20240913	191200	112810745	5060	5060	5060	5060	0
94	20240913	191100	112810745	5060	5060	5060	5060	0
95	20240913	191000	112810745	5060	5060	5060	5060	0
96	20240913	190900	112810745	5060	5060	5060	5060	0
97	20240913	190800	112810745	5060	5060	5060	5060	0
98	20240913	190700	112810745	5060	5060	5060	5060	0
99	20240913	190600	112810745	5060	5060	5060	5060	0
100	20240913	190500	112810745	5060	5060	5060	5060	0
101	20240913	190400	112810745	5060	5060	5060	5060	0
102	20240913	190300	112810745	5060	5060	5060	5060	0
103	20240913	190200	112810745	5060	5060	5060	5060	0
104	20240913	190100	112810745	5060	5060	5060	5060	0
105	20240913	190000	112810745	5060	5060	5060	5060	0
106	20240913	185900	112810745	5060	5060	5060	5060	0
107	20240913	185800	112810745	5060	5060	5060	5060	0
108	20240913	185700	112810745	5060	5060	5060	5060	0
109	20240913	185600	112810745	5060	5060	5060	5060	0
110	20240913	185500	112810745	5060	5060	5060	5060	0
111	20240913	185400	112810745	5060	5060	5060	5060	0
112	20240913	185300	112810745	5060	5060	5060	5060	0
113	20240913	185200	112810745	5060	5060	5060	5060	0
114	20240913	185100	112810745	5060	5060	5060	5060	0
115	20240913	185000	112810745	5060	5060	5060	5060	0
116	20240913	184900	112810745	5060	5060	5060	5060	0
117	20240913	184800	112810745	5060	5060	5060	5060	0
118	20240913	184700	112810745	5060	5060	5060	5060	0
119	20240913	184600	112810745	5060	5060	5060	5060	0
120	20240913	184500	112810745	5060	5060	5060	5060	0
121	20240913	184400	112810745	5060	5060	5060	5060	0
122	20240913	184300	112810745	5060	5060	5060	5060	161
123	20240913	184200	112810745	5060	5060	5060	5060	0
124	20240913	184100	112810745	5060	5060	5060	5060	0
125	20240913	184000	112810745	5060	5060	5060	5060	0
126	20240913	183900	112810745	5060	5060	5060	5060	0
127	20240913	183800	112810745	5060	5060	5060	5060	0
128	20240913	183700	112810745	5060	5060	5060	5060	0
129	20240913	183600	112810745	5060	5060	5060	5060	0
130	20240913	183500	112810745	5060	5060	5060	5060	0
131	20240913	183400	112810745	5060	5060	5060	5060	0
132	20240913	183300	112810745	5060	5060	5060	5060	0
133	20240913	183200	112810745	5060	5060	5060	5060	0
134	20240913	183100	112810745	5060	5060	5060	5060	0
135	20240913	183000	112810745	5060	5060	5060	5060	0
136	20240913	182900	112810745	5060	5060	5060	5060	0
137	20240913	182800	112810745	5060	5060	5060	5060	0
138	20240913	182700	112810745	5060	5060	5060	5060	0
139	20240913	182600	112810745	5060	5060	5060	5060	0
140	20240913	182500	112810745	5060	5060	5060	5060	0
141	20240913	182400	112810745	5060	5060	5060	5060	0
142	20240913	182300	112810745	5060	5060	5060	5060	0
143	20240913	182200	112810745	5060	5060	5060	5060	0
144	20240913	182100	112810745	5060	5060	5060	5060	0
145	20240913	182000	112810745	5060	5060	5060	5060	0
146	20240913	181900	112810745	5060	5060	5060	5060	0
147	20240913	181800	112810745	5060	5060	5060	5060	0
148	20240913	181700	112810745	5060	5060	5060	5060	0
149	20240913	181600	112810745	5060	5060	5060	5060	0
150	20240913	181500	112810745	5060	5060	5060	5060	0
151	20240913	181400	112810745	5060	5060	5060	5060	0
152	20240913	181300	112810745	5060	5060	5060	5060	161
153	20240913	181200	112810745	5060	5060	5060	5060	0
154	20240913	181100	112810745	5060	5060	5060	5060	0
155	20240913	181000	112810745	5060	5060	5060	5060	0
156	20240913	180900	112810745	5060	5060	5060	5060	0
157	20240913	180800	112810745	5060	5060	5060	5060	0
158	20240913	180700	112810745	5060	5060	5060	5060	0
159	20240913	180600	112810745	5060	5060	5060	5060	0
160	20240913	180500	112810745	5060	5060	5060	5060	0
161	20240913	180400	112810745	5060	5060	5060	5060	0
162	20240913	180300	112810745	5060	5060	5060	5060	0
163	20240913	180200	112810745	5060	5060	5060	5060	0
164	20240913	180100	112810745	5060	5060	5060	5060	0
165	20240913	180000	112810745	5060	5060	5060	5060	0
166	20240913	175900	112810745	5060	5060	5060	5060	0
167	20240913	175800	112810745	5060	5060	5060	5060	0
168	20240913	175700	112810745	5060	5060	5060	5060	0
169	20240913	175600	112810745	5060	5060	5060	5060	0
170	20240913	175500	112810745	5060	5060	5060	5060	0
171	20240913	175400	112810745	5060	5060	5060	5060	0
172	20240913	175300	112810745	5060	5060	5060	5060	0
173	20240913	175200	112810745	5060	5060	5060	5060	0
174	20240913	175100	112810745	5060	5060	5060	5060	0
175	20240913	175000	112810745	5060	5060	5060	5060	0
176	20240913	174900	112810745	5060	5060	5060	5060	0
177	20240913	174800	112810745	5060	5060	5060	5060	0
178	20240913	174700	112810745	5060	5060	5060	5060	0
179	20240913	174600	112810745	5060	5060	5060	5060	0
180	20240913	174500	112810745	5060	5060	5060	5060	0
181	20240913	174400	112810745	5060	5060	5060	5060	0
182	20240913	174300	112810745	5060	5060	5060	5060	161
183	20240913	174200	112810745	5060	5060	5060	5060	0
184	20240913	174100	112810745	5060	5060	5060	5060	0
185	20240913	174000	112810745	5060	5060	5060	5060	0
186	20240913	173900	112810745	5060	5060	5060	5060	0
187	20240913	173800	112810745	5060	5060	5060	5060	0
188	20240913	173700	112810745	5060	5060	5060	5060	0
189	20240913	173600	112810745	5060	5060	5060	5060	0
190	20240913	173500	112810745	5060	5060	5060	5060	0
191	20240913	173400	112810745	5060	5060	5060	5060	0
192	20240913	173300	112810745	5060	5060	5060	5060	0
193	20240913	173200	112810745	5060	5060	5060	5060	0
194	20240913	173100	112810745	5060	5060	5060	5060	0
195	20240913	173000	112810745	5060	5060	5060	5060	0
196	20240913	172900	112810745	5060	5060	5060	5060	0
197	20240913	172800	112810745	5060	5060	5060	5060	0
198	20240913	172700	112810745	5060	5060	5060	5060	0
199	20240913	172600	112810745	5060	5060	5060	5060	0
200	20240913	172500	112810745	5060	5060	5060	5060	0
201	20240913	172400	112810745	5060	5060	5060	5060	0
202	20240913	172300	112810745	5060	5060	5060	5060	0
203	20240913	172200	112810745	5060	5060	5060	5060	0
204	20240913	172100	112810745	5060	5060	5060	5060	0
205	20240913	172000	112810745	5060	5060	5060	5060	0
206	20240913	171900	112810745	5060	5060	5060	5060	0
207	20240913	171800	112810745	5060	5060	5060	5060	0
208	20240913	171700	112810745	5060	5060	5060	5060	0
209	20240913	171600	112810745	5060	5060	5060	5060	0
210	20240913	171500	112810745	5060	5060	5060	5060	0
211	20240913	171400	112810745	5060	5060	5060	5060	0
212	20240913	171300	112810745	5060	5060	5060	5060	161
213	20240913	171200	112810745	5060	5060	5060	5060	0
214	20240913	171100	112810745	5060	5060	5060	5060	0
215	20240913	171000	112810745	5060	5060	5060	5060	0
216	20240913	170900	112810745	5060	5060	5060	5060	0
217	20240913	170800	112810745	5060	5060	5060	5060	0
218	20240913	170700	112810745	5060	5060	5060	5060	0
219	20240913	170600	112810745	5060	5060	5060	5060	0
220	20240913	170500	112810745	5060	5060	5060	5060	0
221	20240913	170400	112810745	5060	5060	5060	5060	0
222	20240913	170300	112810745	5060	5060	5060	5060	0
223	20240913	170200	112810745	5060	5060	5060	5060	0
224	20240913	170100	112810745	5060	5060	5060	5060	0
225	20240913	170000	112810745	5060	5060	5060	5060	0
226	20240913	165900	112810745	5060	5060	5060	5060	0
227	20240913	165800	112810745	5060	5060	5060	5060	0
228	20240913	165700	112810745	5060	5060	5060	5060	0
229	20240913	165600	112810745	5060	5060	5060	5060	0
230	20240913	165500	112810745	5060	5060	5060	5060	0
231	20240913	165400	112810745	5060	5060	5060	5060	0
232	20240913	165300	112810745	5060	5060	5060	5060	0
233	20240913	165200	112810745	5060	5060	5060	5060	0
234	20240913	165100	112810745	5060	5060	5060	5060	0
235	20240913	165000	112810745	5060	5060	5060	5060	0
236	20240913	164900	112810745	5060	5060	5060	5060	0
237	20240913	164800	112810745	5060	5060	5060	5060	0
238	20240913	164700	112810745	5060	5060	5060	5060	0
239	20240913	164600	112810745	5060	5060	5060	5060	0
240	20240913	164500	112810745	5060	5060	5060	5060	0
241	20240913	164400	112810745	5060	5060	5060	5060	0
242	20240913	164300	112810745	5060	5060	5060	5060	161
243	20240913	164200	112810745	5060	5060	5060	5060	0
244	20240913	164100	112810745	5060	5060	5060	5060	0
245	20240913	164000	112810745	5060	5060	5060	5060	0
246	20240913	163900	112810745	5060	5060	5060	5060	0
247	20240913	163800	112810745	5060	5060	5060	5060	0
248	20240913	163700	112810745	5060	5060	5060	5060	0
249	20240913	163600	112810745	5060	5060	5060	5060	0
250	20240913	163500	112810745	5060	5060	5060	5060	0
251	20240913	163400	112810745	5060	5060	5060	5060	0
252	20240913	163300	112810745	5060	5060	5060	5060	0
253	20240913	163200	112810745	5060	5060	5060	5060	0
254	20240913	163100	112810745	5060	5060	5060	5060	0
255	20240913	163000	112810745	5060	5060	5060	5060	0
256	20240913	162900	112810745	5060	5060	5060	5060	0
257	20240913	162800	112810745	5060	5060	5060	5060	0
258	20240913	162700	112810745	5060	5060	5060	5060	0
259	20240913	162600	112810745	5060	5060	5060	5060	0
260	20240913	162500	112810745	5060	5060	5060	5060	0
261	20240913	162400	112810745	5060	5060	5060	5060	0
262	20240913	162300	112810745	5060	5060	5060	5060	0
263	20240913	162200	112810745	5060	5060	5060	5060	0
264	20240913	162100	112810745	5060	5060	5060	5060	0
265	20240913	162000	112810745	5060	5060	5060	5060	0
266	20240913	161900	112810745	5060	5060	5060	5060	0
267	20240913	161800	112810745	5060	5060	5060	5060	0
268	20240913	161700	112810745	5060	5060	5060	5060	0
269	20240913	161600	112810745	5060	5060	5060	5060	0
270	20240913	161500	112810745	5060	5060	5060	5060	0
271	20240913	161400	112810745	5060	5060	5060	5060	0
272	20240913	161300	112810745	5060	5060	5060	5060	161
273	20240913	161200	112810745	5060	5060	5060	5060	0
274	20240913	161100	112810745	5060	5060	5060	5060	0
275	20240913	161000	112810745	5060	5060	5060	5060	0
276	20240913	160900	112810745	5060	5060	5060	5060	0
277	20240913	160800	112810745	5060	5060	5060	5060	0
278	20240913	160700	112810745	5060	5060	5060	5060	0
279	20240913	160600	112810745	5060	5060	5060	5060	0
280	20240913	160500	112810745	5060	5060	5060	5060	0
281	20240913	160400	112810745	5060	5060	5060	5060	0
282	20240913	160300	112810745	5060	5060	5060	5060	0
283	20240913	160200	112810745	5060	5060	5060	5060	0
284	20240913	160100	112810745	5060	5060	5060	5060	0
285	20240913	160000	112810745	5060	5060	5060	5060	0
286	20240913	155900	112810745	5060	5060	5060	5060	0
287	20240913	155800	112810745	5060	5060	5060	5060	0
288	20240913	155700	112810745	5060	5060	5060	5060	0
289	20240913	155600	112810745	5060	5060	5060	5060	0
290	20240913	155500	112810745	5060	5060	5060	5060	0
291	20240913	155400	112810745	5060	5060	5060	5060	0
292	20240913	155300	112810745	5060	5060	5060	5060	0
293	20240913	155200	112810745	5060	5060	5060	5060	0
294	20240913	155100	112810745	5060	5060	5060	5060	0
295	20240913	155000	112810745	5060	5060	5060	5060	0
296	20240913	154900	112810745	5060	5060	5060	5060	0
297	20240913	154800	112810745	5060	5060	5060	5060	0
298	20240913	154700	112810745	5060	5060	5060	5060	0
299	20240913	154600	112810745	5060	5060	5060	5060	0
300	20240913	154500	112810745	5060	5060	5060	5060	0
301	20240913	154400	112810745	5060	5060	5060	5060	0
302	20240913	154300	112810745	5060	5060	5060	5060	161
303	20240913	154200	112810745	5060	5060	5060	5060	0
304	20240913	154100	112810745	5060	5060	5060	5060	0
305	20240913	154000	112810745	5060	5060	5060	5060	0
306	20240913	153900	112810745	5060	5060	5060	5060	0
307	20240913	153800	112810745	5060	5060	5060	5060	0
308	20240913	153700	112810745	5060	5060	5060	5060	0
309	20240913	153600	112810745	5060	5060	5060	5060	0
310	20240913	153500	112810745	5060	5060	5060	5060	0
311	20240913	153400	112810745	5060	5060	5060	5060	0
312	20240913	153300	112810745	5060	5060	5060	5060	0
313	20240913	153200	112810745	5060	5060	5060	5060	0
314	20240913	153100	112810745	5060	5060	5060	5060	0
315	20240913	153000	112810745	5060	5060	5060	5060	161
316	20240913	152900	111996085	5040	5040	5040	5040	0
317	20240913	152800	111996085	5040	5040	5040	5040	0
318	20240913	152700	111996085	5040	5040	5040	5040	0
319	20240913	152600	111996085	5040	5040	5040	5040	0
320	20240913	152500	111996085	5040	5040	5040	5040	0
321	20240913	152400	111996085	5040	5040	5040	5040	0
322	20240913	152300	111996085	5040	5040	5040	5040	0
323	20240913	152200	111996085	5040	5040	5040	5040	0
324	20240913	152100	111996085	5040	5040	5040	5040	0
325	20240913	152000	111996085	5040	5040	5040	5040	0
326	20240913	151900	111996085	5040	5040	5040	5040	0
327	20240913	151800	111996085	5040	5020	5040	5020	3
328	20240913	151700	111981005	5040	5020	5040	5010	102
329	20240913	151600	111469895	5020	5020	5020	5020	0
330	20240913	151500	111469895	5020	5020	5020	5020	0
331	20240913	151400	111469895	5020	5020	5020	5020	100
332	20240913	151300	110967895	5030	5030	5030	5030	0
333	20240913	151200	110967895	5030	5030	5030	5030	0
334	20240913	151100	110967895	5030	5030	5030	5030	0
335	20240913	151000	110967895	5030	5030	5030	5030	11
336	20240913	150900	110912565	5030	5030	5030	5030	0
337	20240913	150800	110912565	5030	5030	5030	5030	0
338	20240913	150700	110912565	5030	5030	5040	5030	339
339	20240913	150600	109204995	5030	5070	5070	5030	16
340	20240913	150500	109124245	5070	5070	5070	5070	0
341	20240913	150400	109124245	5070	5070	5070	5070	0
342	20240913	150300	109124245	5070	5070	5070	5070	0
343	20240913	150200	109124245	5070	5070	5070	5070	0
344	20240913	150100	109124245	5070	5050	5070	5050	4
345	20240913	150000	109104005	5070	5040	5070	5030	160
346	20240913	145900	108296705	5040	5040	5040	5040	21
347	20240913	145800	108190865	5040	5040	5040	5040	180
348	20240913	145700	107283665	5070	5070	5070	5070	0
349	20240913	145600	107283665	5070	5040	5070	5040	18
350	20240913	145500	107192465	5040	5040	5040	5040	0
351	20240913	145400	107192465	5040	5040	5040	5040	20
352	20240913	145300	107091665	5070	5070	5070	5050	6
353	20240913	145200	107061285	5040	5040	5040	5040	405
354	20240913	145100	105020085	5070	5070	5070	5070	4
355	20240913	145000	104999805	5070	5070	5070	5070	0
356	20240913	144900	104999805	5070	5070	5070	5070	3
357	20240913	144800	104984595	5060	5070	5070	5050	7
358	20240913	144700	104949175	5040	5040	5040	5040	0
359	20240913	144600	104949175	5040	5040	5040	5040	0
360	20240913	144500	104949175	5040	5040	5040	5040	0
361	20240913	144400	104949175	5040	5040	5040	5040	386
362	20240913	144300	103003735	5040	5040	5040	5040	32
363	20240913	144200	102842455	5070	5070	5070	5070	3
364	20240913	144100	102827245	5070	5070	5070	5070	0
365	20240913	144000	102827245	5070	5070	5070	5070	3
366	20240913	143900	102812035	5070	5060	5070	5060	20
367	20240913	143800	102710815	5060	5060	5060	5060	0
368	20240913	143700	102710815	5060	5050	5060	5050	300
369	20240913	143600	101195785	5050	5050	5050	5050	0
370	20240913	143500	101195785	5050	5050	5050	5050	260
371	20240913	143400	99882785	5050	5050	5050	5050	0
372	20240913	143300	99882785	5050	5050	5050	5050	230
373	20240913	143200	98721285	5050	5050	5050	5050	0
374	20240913	143100	98721285	5050	5050	5050	5050	0
375	20240913	143000	98721285	5050	5050	5050	5050	0
376	20240913	142900	98721285	5050	5050	5050	5050	0
377	20240913	142800	98721285	5050	5050	5050	5050	2
378	20240913	142700	98711185	5040	5040	5040	5040	0
379	20240913	142600	98711185	5040	5050	5050	5040	221
380	20240913	142500	97595145	5050	5050	5050	5050	0
381	20240913	142400	97595145	5050	5050	5050	5050	0
382	20240913	142300	97595145	5050	5050	5050	5050	0
383	20240913	142200	97595145	5050	5050	5050	5050	0
384	20240913	142100	97595145	5050	5050	5050	5050	0
385	20240913	142000	97595145	5050	5050	5050	5050	1
386	20240913	141900	97590095	5030	5030	5030	5030	0
387	20240913	141800	97590095	5030	5030	5030	5030	0
388	20240913	141700	97590095	5030	5030	5030	5030	0
389	20240913	141600	97590095	5030	5030	5030	5030	12
390	20240913	141500	97529735	5050	5050	5050	5050	0
391	20240913	141400	97529735	5050	5050	5050	5050	0
392	20240913	141300	97529735	5050	5050	5050	5050	0
393	20240913	141200	97529735	5050	5050	5050	5050	0
394	20240913	141100	97529735	5050	5050	5050	5050	0
395	20240913	141000	97529735	5050	5050	5050	5050	0
396	20240913	140900	97529735	5050	5050	5050	5050	0
397	20240913	140800	97529735	5050	5050	5050	5050	0
398	20240913	140700	97529735	5050	5050	5050	5050	0
399	20240913	140600	97529735	5050	5050	5050	5050	0
400	20240913	140500	97529735	5050	5050	5050	5050	0
401	20240913	140400	97529735	5050	5050	5050	5050	66
402	20240913	140300	97196435	5030	5030	5030	5030	86
403	20240913	140200	96763855	5060	5060	5060	5060	0
404	20240913	140100	96763855	5060	5060	5060	5060	1
405	20240913	140000	96758795	5060	5060	5060	5060	0
406	20240913	135900	96758795	5060	5060	5060	5060	0
407	20240913	135800	96758795	5060	5060	5060	5060	0
408	20240913	135700	96758795	5060	5060	5060	5060	0
409	20240913	135600	96758795	5060	5030	5060	5030	300
410	20240913	135500	95246505	5040	5030	5040	5030	2757
411	20240913	135400	81378285	5020	5020	5020	5020	4
412	20240913	135300	81358205	5020	5020	5020	5020	0
413	20240913	135200	81358205	5020	5020	5020	5020	0
414	20240913	135100	81358205	5020	5020	5020	5020	0
415	20240913	135000	81358205	5020	5020	5020	5020	102
416	20240913	134900	80846165	5020	5020	5020	5020	0
417	20240913	134800	80846165	5020	5020	5020	5020	0
418	20240913	134700	80846165	5020	5020	5020	5020	2
419	20240913	134600	80836125	5020	5010	5020	5010	5
420	20240913	134500	80811065	5010	5010	5010	5010	0
421	20240913	134400	80811065	5010	5010	5010	5010	200
422	20240913	134300	79809065	5030	5030	5030	5030	0
423	20240913	134200	79809065	5030	5030	5030	5030	0
424	20240913	134100	79809065	5030	5030	5030	5030	0
425	20240913	134000	79809065	5030	5030	5030	5030	0
426	20240913	133900	79809065	5030	5030	5030	5030	0
427	20240913	133800	79809065	5030	5030	5030	5030	16
428	20240913	133700	79728585	5030	5030	5030	5030	0
429	20240913	133600	79728585	5030	5030	5030	5030	0
430	20240913	133500	79728585	5030	5030	5030	5030	0
431	20240913	133400	79728585	5030	5030	5030	5030	0
432	20240913	133300	79728585	5030	5030	5030	5030	0
433	20240913	133200	79728585	5030	5030	5030	5030	2
434	20240913	133100	79718525	5020	5010	5020	5000	201
435	20240913	133000	78713445	5030	5030	5030	5030	0
436	20240913	132900	78713445	5030	5030	5030	5030	1
437	20240913	132800	78708415	5030	5030	5030	5030	0
438	20240913	132700	78708415	5030	5030	5030	5030	0
439	20240913	132600	78708415	5030	5030	5030	5030	0
440	20240913	132500	78708415	5030	5030	5030	5030	0
441	20240913	132400	78708415	5030	5030	5030	5030	0
442	20240913	132300	78708415	5030	5030	5030	5030	0
443	20240913	132200	78708415	5030	5030	5030	5030	0
444	20240913	132100	78708415	5030	5030	5030	5030	0
445	20240913	132000	78708415	5030	5030	5030	5030	0
446	20240913	131900	78708415	5030	5030	5030	5030	0
447	20240913	131800	78708415	5030	5030	5030	5030	0
448	20240913	131700	78708415	5030	5030	5030	5030	0
449	20240913	131600	78708415	5030	5030	5030	5030	0
450	20240913	131500	78708415	5030	5030	5030	5030	0
451	20240913	131400	78708415	5030	5030	5030	5030	2
452	20240913	131300	78698355	5010	5010	5010	5010	0
453	20240913	131200	78698355	5010	5010	5010	5010	0
454	20240913	131100	78698355	5010	5010	5010	5010	0
455	20240913	131000	78698355	5010	5010	5010	5010	0
456	20240913	130900	78698355	5010	5010	5010	5010	36
457	20240913	130800	78517995	5010	5010	5010	5010	0
458	20240913	130700	78517995	5010	5010	5010	5010	0
459	20240913	130600	78517995	5010	5010	5010	5010	0
460	20240913	130500	78517995	5010	5010	5010	5010	0
461	20240913	130400	78517995	5010	5010	5010	5010	32
462	20240913	130300	78357675	5000	5000	5000	5000	0
463	20240913	130200	78357675	5000	5000	5000	5000	0
464	20240913	130100	78357675	5000	5000	5000	5000	552
465	20240913	130000	75597675	5000	5000	5000	5000	0
466	20240913	125900	75597675	5000	5000	5000	5000	0
467	20240913	125800	75597675	5000	5000	5000	5000	0
468	20240913	125700	75597675	5000	5020	5020	5000	500
469	20240913	125600	73093725	5030	5030	5030	5030	0
470	20240913	125500	73093725	5030	5030	5030	5030	0
471	20240913	125400	73093725	5030	5030	5030	5030	0
472	20240913	125300	73093725	5030	5030	5030	5030	0
473	20240913	125200	73093725	5030	5030	5030	5030	0
474	20240913	125100	73093725	5030	5030	5030	5030	0
475	20240913	125000	73093725	5030	5030	5030	5030	0
476	20240913	124900	73093725	5030	5030	5030	5030	0
477	20240913	124800	73093725	5030	5030	5030	5030	0
478	20240913	124700	73093725	5030	5030	5030	5030	0
479	20240913	124600	73093725	5030	5030	5030	5030	0
480	20240913	124500	73093725	5030	5030	5030	5030	10
481	20240913	124400	73043425	5030	5030	5030	5030	397
482	20240913	124300	71046515	5030	5030	5030	5030	0
483	20240913	124200	71046515	5030	5030	5030	5030	0
484	20240913	124100	71046515	5030	5030	5030	5030	0
485	20240913	124000	71046515	5030	5030	5030	5030	0
486	20240913	123900	71046515	5030	5030	5030	5030	10
487	20240913	123800	70996215	5020	5020	5020	5020	0
488	20240913	123700	70996215	5020	5020	5020	5020	0
489	20240913	123600	70996215	5020	5020	5020	5020	0
490	20240913	123500	70996215	5020	5020	5020	5020	0
491	20240913	123400	70996215	5020	5020	5020	5020	0
492	20240913	123300	70996215	5020	5020	5020	5020	12
493	20240913	123200	70935975	5020	5020	5020	5020	0
494	20240913	123100	70935975	5020	5020	5020	5020	0
495	20240913	123000	70935975	5020	5020	5020	5020	0
496	20240913	122900	70935975	5020	5020	5020	5020	0
497	20240913	122800	70935975	5020	5020	5020	5020	4
498	20240913	122700	70915895	5020	5020	5020	5020	7
499	20240913	122600	70880755	5020	5020	5020	5020	0
500	20240913	122500	70880755	5020	5020	5020	5020	3
501	20240913	122400	70865695	5020	5020	5020	5020	12
502	20240913	122300	70805455	5020	5020	5020	5020	0
503	20240913	122200	70805455	5020	5020	5020	5020	0
504	20240913	122100	70805455	5020	5020	5020	5020	0
505	20240913	122000	70805455	5020	5020	5020	5020	1
506	20240913	121900	70800435	5020	5020	5020	5020	0
507	20240913	121800	70800435	5020	5020	5020	5020	0
508	20240913	121700	70800435	5020	5020	5020	5020	0
509	20240913	121600	70800435	5020	5020	5020	5020	0
510	20240913	121500	70800435	5020	5020	5020	5020	0
511	20240913	121400	70800435	5020	5010	5020	5010	4
512	20240913	121300	70780385	5020	5020	5020	5020	0
513	20240913	121200	70780385	5020	5020	5020	5020	0
514	20240913	121100	70780385	5020	5020	5020	5020	1
515	20240913	121000	70775365	5020	5020	5020	5020	0
516	20240913	120900	70775365	5020	5020	5020	5020	0
517	20240913	120800	70775365	5020	5020	5020	5020	0
518	20240913	120700	70775365	5020	5020	5020	5020	1
519	20240913	120600	70770345	5010	5010	5010	5010	0
520	20240913	120500	70770345	5010	5010	5010	5010	0
521	20240913	120400	70770345	5010	5010	5010	5010	47
522	20240913	120300	70534875	5010	5010	5010	5010	0
523	20240913	120200	70534875	5010	5010	5010	5010	0
524	20240913	120100	70534875	5010	5010	5010	5010	0
525	20240913	120000	70534875	5010	5010	5010	5010	1
526	20240913	115900	70529865	4995	4995	4995	4995	0
527	20240913	115800	70529865	4995	4995	4995	4995	0
528	20240913	115700	70529865	4995	5020	5020	4995	724
529	20240913	115600	66909705	5030	5030	5030	5030	0
530	20240913	115500	66909705	5030	5030	5030	5030	0
531	20240913	115400	66909705	5030	5030	5030	5030	0
532	20240913	115300	66909705	5030	5030	5030	5030	0
533	20240913	115200	66909705	5030	5030	5030	5030	0
534	20240913	115100	66909705	5030	5030	5030	5030	0
535	20240913	115000	66909705	5030	5030	5030	5030	0
536	20240913	114900	66909705	5030	5030	5030	5030	0
537	20240913	114800	66909705	5030	5030	5030	5030	1
538	20240913	114700	66904675	5020	5020	5020	5020	0
539	20240913	114600	66904675	5020	5020	5020	5020	2
540	20240913	114500	66894635	5020	5020	5020	5020	0
541	20240913	114400	66894635	5020	5020	5020	5020	0
542	20240913	114300	66894635	5020	5020	5020	5020	0
543	20240913	114200	66894635	5020	5020	5020	5020	2
544	20240913	114100	66884595	5030	5030	5030	5030	0
545	20240913	114000	66884595	5030	5030	5030	5030	0
546	20240913	113900	66884595	5030	5030	5030	5030	0
547	20240913	113800	66884595	5030	5030	5030	5030	0
548	20240913	113700	66884595	5030	5030	5030	5030	0
549	20240913	113600	66884595	5030	5030	5030	5030	0
550	20240913	113500	66884595	5030	5030	5030	5030	1
551	20240913	113400	66879565	5030	5030	5030	5030	0
552	20240913	113300	66879565	5030	5030	5030	5030	0
553	20240913	113200	66879565	5030	5030	5030	5030	0
554	20240913	113100	66879565	5030	5030	5030	5030	0
555	20240913	113000	66879565	5030	5030	5030	5030	20
556	20240913	112900	66778965	5030	5030	5030	5030	0
557	20240913	112800	66778965	5030	5030	5030	5030	0
558	20240913	112700	66778965	5030	5030	5030	5030	0
559	20240913	112600	66778965	5030	5030	5030	5030	0
560	20240913	112500	66778965	5030	5030	5030	5030	0
561	20240913	112400	66778965	5030	5030	5030	5030	0
562	20240913	112300	66778965	5030	5030	5030	5030	1
563	20240913	112200	66773935	5030	5030	5030	5030	0
564	20240913	112100	66773935	5030	5030	5030	5030	0
565	20240913	112000	66773935	5030	5030	5030	5030	0
566	20240913	111900	66773935	5030	5030	5030	5030	0
567	20240913	111800	66773935	5030	5030	5030	5030	1
568	20240913	111700	66768905	5000	5000	5000	5000	0
569	20240913	111600	66768905	5000	5030	5030	5000	501
570	20240913	111500	64259175	5020	5020	5020	5020	142
571	20240913	111400	63546335	5020	5020	5020	5020	0
572	20240913	111300	63546335	5020	5020	5020	5020	1
573	20240913	111200	63541315	5020	5020	5020	5020	0
574	20240913	111100	63541315	5020	5020	5020	5020	0
575	20240913	111000	63541315	5020	5020	5020	5020	6
576	20240913	110900	63511195	5020	5020	5020	5020	20
577	20240913	110800	63410795	5000	5000	5000	5000	0
578	20240913	110700	63410795	5000	5000	5000	5000	0
579	20240913	110600	63410795	5000	5000	5000	5000	0
580	20240913	110500	63410795	5000	5000	5000	5000	0
581	20240913	110400	63410795	5000	5000	5000	5000	0
582	20240913	110300	63410795	5000	5000	5000	5000	0
583	20240913	110200	63410795	5000	5000	5000	5000	0
584	20240913	110100	63410795	5000	5000	5000	5000	0
585	20240913	110000	63410795	5000	5000	5000	5000	221
586	20240913	105900	62305795	5000	5000	5000	5000	0
587	20240913	105800	62305795	5000	5000	5000	5000	0
588	20240913	105700	62305795	5000	5000	5000	5000	0
589	20240913	105600	62305795	5000	5000	5000	5000	10
590	20240913	105500	62255795	5000	5000	5000	5000	2
591	20240913	105400	62245795	5000	5000	5000	5000	0
592	20240913	105300	62245795	5000	5000	5000	5000	0
593	20240913	105200	62245795	5000	5000	5000	5000	0
594	20240913	105100	62245795	5000	5000	5000	5000	0
595	20240913	105000	62245795	5000	5000	5000	5000	1
596	20240913	104900	62240795	5000	5000	5000	5000	0
597	20240913	104800	62240795	5000	5000	5000	5000	0
598	20240913	104700	62240795	5000	5000	5000	5000	0
599	20240913	104600	62240795	5000	5000	5000	5000	0
600	20240913	104500	62240795	5000	5000	5000	5000	0
601	20240913	104400	62240795	5000	5000	5000	5000	0
602	20240913	104300	62240795	5000	5000	5000	5000	0
603	20240913	104200	62240795	5000	5000	5000	5000	0
604	20240913	104100	62240795	5000	5000	5000	5000	0
605	20240913	104000	62240795	5000	5010	5010	5000	1043
606	20240913	103900	57025695	5030	5030	5030	5030	0
607	20240913	103800	57025695	5030	5030	5030	5030	0
608	20240913	103700	57025695	5030	5030	5030	5030	0
609	20240913	103600	57025695	5030	5030	5030	5030	0
610	20240913	103500	57025695	5030	5030	5030	5030	0
611	20240913	103400	57025695	5030	5030	5030	5030	0
612	20240913	103300	57025695	5030	5030	5030	5030	0
613	20240913	103200	57025695	5030	5030	5030	5030	0
614	20240913	103100	57025695	5030	5030	5030	5030	0
615	20240913	103000	57025695	5030	5030	5030	5030	0
616	20240913	102900	57025695	5030	5030	5030	5030	0
617	20240913	102800	57025695	5030	5030	5030	5030	0
618	20240913	102700	57025695	5030	5030	5030	5030	0
619	20240913	102600	57025695	5030	5030	5030	5030	0
620	20240913	102500	57025695	5030	5030	5030	5030	0
621	20240913	102400	57025695	5030	5030	5030	5030	0
622	20240913	102300	57025695	5030	5030	5030	5030	0
623	20240913	102200	57025695	5030	5030	5030	5030	0
624	20240913	102100	57025695	5030	5030	5030	5030	0
625	20240913	102000	57025695	5030	5030	5030	5030	0
626	20240913	101900	57025695	5030	5030	5030	5030	0
627	20240913	101800	57025695	5030	5010	5030	5010	535
628	20240913	101700	54345325	5040	5040	5040	5040	0
629	20240913	101600	54345325	5040	5040	5040	5040	0
630	20240913	101500	54345325	5040	5010	5040	5010	4
631	20240913	101400	54325255	5040	5010	5040	5010	31
632	20240913	101300	54169915	5010	5010	5010	5010	0
633	20240913	101200	54169915	5010	5010	5010	5010	0
634	20240913	101100	54169915	5010	5010	5010	5010	1
635	20240913	101000	54164905	5040	5040	5040	5040	0
636	20240913	100900	54164905	5040	5040	5040	5040	0
637	20240913	100800	54164905	5040	5040	5040	5040	0
638	20240913	100700	54164905	5040	5040	5040	5040	1
639	20240913	100600	54159865	5010	5010	5010	5010	0
640	20240913	100500	54159865	5010	5010	5010	5010	0
641	20240913	100400	54159865	5010	5010	5010	5010	0
642	20240913	100300	54159865	5010	5010	5010	5010	155
643	20240913	100200	53383315	5040	5040	5040	5040	0
644	20240913	100100	53383315	5040	5010	5040	5010	81
645	20240913	100000	52977475	5010	5010	5010	5010	0
646	20240913	095900	52977475	5010	5010	5010	5010	0
647	20240913	095800	52977475	5010	5010	5010	5010	0
648	20240913	095700	52977475	5010	5010	5010	5010	0
649	20240913	095600	52977475	5010	5010	5010	5010	1031
650	20240913	095500	47812165	5040	5040	5040	5040	0
651	20240913	095400	47812165	5040	5040	5040	5040	0
652	20240913	095300	47812165	5040	5040	5040	5040	24
653	20240913	095200	47691205	5040	5040	5040	5040	20
654	20240913	095100	47590405	5010	5010	5010	5010	0
655	20240913	095000	47590405	5010	5030	5030	5010	330
656	20240913	094900	45933995	5040	5040	5040	5040	0
657	20240913	094800	45933995	5040	5040	5040	5040	0
658	20240913	094700	45933995	5040	5040	5040	5040	0
659	20240913	094600	45933995	5040	5040	5040	5040	0
660	20240913	094500	45933995	5040	5040	5040	5040	1
661	20240913	094400	45928955	5030	5030	5030	5030	100
662	20240913	094300	45425955	5030	5030	5030	5030	0
663	20240913	094200	45425955	5030	5030	5030	5030	100
664	20240913	094100	44922955	5020	5020	5020	5020	26
665	20240913	094000	44792435	5040	5040	5040	5040	0
666	20240913	093900	44792435	5040	5040	5040	5040	3
667	20240913	093800	44777315	5040	5020	5040	5010	186
668	20240913	093700	43845085	5040	5040	5040	5040	0
669	20240913	093600	43845085	5040	5040	5040	5040	200
670	20240913	093500	42837085	5040	5040	5040	5040	0
671	20240913	093400	42837085	5040	5040	5040	5040	0
672	20240913	093300	42837085	5040	5040	5040	5040	0
673	20240913	093200	42837085	5040	5040	5040	5040	0
674	20240913	093100	42837085	5040	5040	5040	5040	0
675	20240913	093000	42837085	5040	5040	5040	5040	0
676	20240913	092900	42837085	5040	5040	5040	5040	0
677	20240913	092800	42837085	5040	5040	5040	5040	1
678	20240913	092700	42832045	5010	5010	5010	5010	0
679	20240913	092600	42832045	5010	5040	5040	5010	41
680	20240913	092500	42625435	5040	5040	5040	5040	0
681	20240913	092400	42625435	5040	5040	5040	5040	2
682	20240913	092300	42615355	5040	5040	5040	5040	0
683	20240913	092200	42615355	5040	5040	5040	5040	1
684	20240913	092100	42610315	5040	5040	5040	5040	0
685	20240913	092000	42610315	5040	5040	5040	5040	0
686	20240913	091900	42610315	5040	5020	5040	5020	4661
687	20240913	091800	19159025	4995	5030	5030	4995	2255
688	20240913	091700	7879970	5030	5050	5050	5030	132
689	20240913	091600	7214700	5040	5040	5040	5040	0
690	20240913	091500	7214700	5040	5040	5040	5040	100
691	20240913	091400	6710700	5040	5040	5040	5040	51
692	20240913	091300	6453660	5040	5040	5040	5040	6
693	20240913	091200	6423420	5050	5050	5050	5050	0
694	20240913	091100	6423420	5050	5050	5050	5050	0
695	20240913	091000	6423420	5050	5060	5060	5050	452
696	20240913	090900	4137240	5100	5100	5100	5100	0
697	20240913	090800	4137240	5100	5100	5100	5100	0
698	20240913	090700	4137240	5100	5080	5100	5080	77
699	20240913	090600	3744820	5080	5060	5080	5060	540
700	20240913	090500	1012400	5060	5060	5060	5060	0
701	20240913	090400	1012400	5060	5060	5060	5060	0
702	20240913	090300	1012400	5060	5060	5060	5060	3
703	20240913	090200	997220	5060	5060	5060	5060	0
704	20240913	090100	997220	5060	5080	5080	5060	94
705	20240913	090000	521180	5060	5060	5060	5060	103