KissMeData/024950/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	191000	63081775	4165	4165	4165	4165	2291
3	20240923	190900	63081775	4165	4165	4165	4165	0
4	20240923	190800	63081775	4165	4165	4165	4165	0
5	20240923	190700	63081775	4165	4165	4165	4165	0
6	20240923	190600	63081775	4165	4165	4165	4165	0
7	20240923	190500	63081775	4165	4165	4165	4165	0
8	20240923	190400	63081775	4165	4165	4165	4165	0
9	20240923	190300	63081775	4165	4165	4165	4165	0
10	20240923	190200	63081775	4165	4165	4165	4165	0
11	20240923	190100	63081775	4165	4165	4165	4165	0
12	20240923	190000	63081775	4165	4165	4165	4165	0
13	20240923	185900	63081775	4165	4165	4165	4165	0
14	20240923	185800	63081775	4165	4165	4165	4165	0
15	20240923	185700	63081775	4165	4165	4165	4165	0
16	20240923	185600	63081775	4165	4165	4165	4165	0
17	20240923	185500	63081775	4165	4165	4165	4165	0
18	20240923	185400	63081775	4165	4165	4165	4165	0
19	20240923	185300	63081775	4165	4165	4165	4165	0
20	20240923	185200	63081775	4165	4165	4165	4165	0
21	20240923	185100	63081775	4165	4165	4165	4165	0
22	20240923	185000	63081775	4165	4165	4165	4165	0
23	20240923	184900	63081775	4165	4165	4165	4165	0
24	20240923	184800	63081775	4165	4165	4165	4165	0
25	20240923	184700	63081775	4165	4165	4165	4165	0
26	20240923	184600	63081775	4165	4165	4165	4165	0
27	20240923	184500	63081775	4165	4165	4165	4165	0
28	20240923	184400	63081775	4165	4165	4165	4165	0
29	20240923	184300	63081775	4165	4165	4165	4165	0
30	20240923	184200	63081775	4165	4165	4165	4165	0
31	20240923	184100	63081775	4165	4165	4165	4165	0
32	20240923	184000	63081775	4165	4165	4165	4165	2291
33	20240923	183900	63081775	4165	4165	4165	4165	0
34	20240923	183800	63081775	4165	4165	4165	4165	0
35	20240923	183700	63081775	4165	4165	4165	4165	0
36	20240923	183600	63081775	4165	4165	4165	4165	0
37	20240923	183500	63081775	4165	4165	4165	4165	0
38	20240923	183400	63081775	4165	4165	4165	4165	0
39	20240923	183300	63081775	4165	4165	4165	4165	0
40	20240923	183200	63081775	4165	4165	4165	4165	0
41	20240923	183100	63081775	4165	4165	4165	4165	0
42	20240923	183000	63081775	4165	4165	4165	4165	0
43	20240923	182900	63081775	4165	4165	4165	4165	0
44	20240923	182800	63081775	4165	4165	4165	4165	0
45	20240923	182700	63081775	4165	4165	4165	4165	0
46	20240923	182600	63081775	4165	4165	4165	4165	0
47	20240923	182500	63081775	4165	4165	4165	4165	0
48	20240923	182400	63081775	4165	4165	4165	4165	0
49	20240923	182300	63081775	4165	4165	4165	4165	0
50	20240923	182200	63081775	4165	4165	4165	4165	0
51	20240923	182100	63081775	4165	4165	4165	4165	0
52	20240923	182000	63081775	4165	4165	4165	4165	0
53	20240923	181900	63081775	4165	4165	4165	4165	0
54	20240923	181800	63081775	4165	4165	4165	4165	0
55	20240923	181700	63081775	4165	4165	4165	4165	0
56	20240923	181600	63081775	4165	4165	4165	4165	0
57	20240923	181500	63081775	4165	4165	4165	4165	0
58	20240923	181400	63081775	4165	4165	4165	4165	0
59	20240923	181300	63081775	4165	4165	4165	4165	0
60	20240923	181200	63081775	4165	4165	4165	4165	0
61	20240923	181100	63081775	4165	4165	4165	4165	0
62	20240923	181000	63081775	4165	4165	4165	4165	2291
63	20240923	180900	63081775	4165	4165	4165	4165	0
64	20240923	180800	63081775	4165	4165	4165	4165	0
65	20240923	180700	63081775	4165	4165	4165	4165	0
66	20240923	180600	63081775	4165	4165	4165	4165	0
67	20240923	180500	63081775	4165	4165	4165	4165	0
68	20240923	180400	63081775	4165	4165	4165	4165	0
69	20240923	180300	63081775	4165	4165	4165	4165	0
70	20240923	180200	63081775	4165	4165	4165	4165	0
71	20240923	180100	63081775	4165	4165	4165	4165	0
72	20240923	180000	63081775	4165	4165	4165	4165	0
73	20240923	175900	63081775	4165	4165	4165	4165	0
74	20240923	175800	63081775	4165	4165	4165	4165	0
75	20240923	175700	63081775	4165	4165	4165	4165	0
76	20240923	175600	63081775	4165	4165	4165	4165	0
77	20240923	175500	63081775	4165	4165	4165	4165	0
78	20240923	175400	63081775	4165	4165	4165	4165	0
79	20240923	175300	63081775	4165	4165	4165	4165	0
80	20240923	175200	63081775	4165	4165	4165	4165	0
81	20240923	175100	63081775	4165	4165	4165	4165	0
82	20240923	175000	63081775	4165	4165	4165	4165	0
83	20240923	174900	63081775	4165	4165	4165	4165	0
84	20240923	174800	63081775	4165	4165	4165	4165	0
85	20240923	174700	63081775	4165	4165	4165	4165	0
86	20240923	174600	63081775	4165	4165	4165	4165	0
87	20240923	174500	63081775	4165	4165	4165	4165	0
88	20240923	174400	63081775	4165	4165	4165	4165	0
89	20240923	174300	63081775	4165	4165	4165	4165	0
90	20240923	174200	63081775	4165	4165	4165	4165	0
91	20240923	174100	63081775	4165	4165	4165	4165	0
92	20240923	174000	63081775	4165	4165	4165	4165	2291
93	20240923	173900	63081775	4165	4165	4165	4165	0
94	20240923	173800	63081775	4165	4165	4165	4165	0
95	20240923	173700	63081775	4165	4165	4165	4165	0
96	20240923	173600	63081775	4165	4165	4165	4165	0
97	20240923	173500	63081775	4165	4165	4165	4165	0
98	20240923	173400	63081775	4165	4165	4165	4165	0
99	20240923	173300	63081775	4165	4165	4165	4165	0
100	20240923	173200	63081775	4165	4165	4165	4165	0
101	20240923	173100	63081775	4165	4165	4165	4165	0
102	20240923	173000	63081775	4165	4165	4165	4165	0
103	20240923	172900	63081775	4165	4165	4165	4165	0
104	20240923	172800	63081775	4165	4165	4165	4165	0
105	20240923	172700	63081775	4165	4165	4165	4165	0
106	20240923	172600	63081775	4165	4165	4165	4165	0
107	20240923	172500	63081775	4165	4165	4165	4165	0
108	20240923	172400	63081775	4165	4165	4165	4165	0
109	20240923	172300	63081775	4165	4165	4165	4165	0
110	20240923	172200	63081775	4165	4165	4165	4165	0
111	20240923	172100	63081775	4165	4165	4165	4165	0
112	20240923	172000	63081775	4165	4165	4165	4165	0
113	20240923	171900	63081775	4165	4165	4165	4165	0
114	20240923	171800	63081775	4165	4165	4165	4165	0
115	20240923	171700	63081775	4165	4165	4165	4165	0
116	20240923	171600	63081775	4165	4165	4165	4165	0
117	20240923	171500	63081775	4165	4165	4165	4165	0
118	20240923	171400	63081775	4165	4165	4165	4165	0
119	20240923	171300	63081775	4165	4165	4165	4165	0
120	20240923	171200	63081775	4165	4165	4165	4165	0
121	20240923	171100	63081775	4165	4165	4165	4165	0
122	20240923	171000	63081775	4165	4165	4165	4165	2291
123	20240923	170900	63081775	4165	4165	4165	4165	0
124	20240923	170800	63081775	4165	4165	4165	4165	0
125	20240923	170700	63081775	4165	4165	4165	4165	0
126	20240923	170600	63081775	4165	4165	4165	4165	0
127	20240923	170500	63081775	4165	4165	4165	4165	0
128	20240923	170400	63081775	4165	4165	4165	4165	0
129	20240923	170300	63081775	4165	4165	4165	4165	0
130	20240923	170200	63081775	4165	4165	4165	4165	0
131	20240923	170100	63081775	4165	4165	4165	4165	0
132	20240923	170000	63081775	4165	4165	4165	4165	0
133	20240923	165900	63081775	4165	4165	4165	4165	0
134	20240923	165800	63081775	4165	4165	4165	4165	0
135	20240923	165700	63081775	4165	4165	4165	4165	0
136	20240923	165600	63081775	4165	4165	4165	4165	0
137	20240923	165500	63081775	4165	4165	4165	4165	0
138	20240923	165400	63081775	4165	4165	4165	4165	0
139	20240923	165300	63081775	4165	4165	4165	4165	0
140	20240923	165200	63081775	4165	4165	4165	4165	0
141	20240923	165100	63081775	4165	4165	4165	4165	0
142	20240923	165000	63081775	4165	4165	4165	4165	0
143	20240923	164900	63081775	4165	4165	4165	4165	0
144	20240923	164800	63081775	4165	4165	4165	4165	0
145	20240923	164700	63081775	4165	4165	4165	4165	0
146	20240923	164600	63081775	4165	4165	4165	4165	0
147	20240923	164500	63081775	4165	4165	4165	4165	0
148	20240923	164400	63081775	4165	4165	4165	4165	0
149	20240923	164300	63081775	4165	4165	4165	4165	0
150	20240923	164200	63081775	4165	4165	4165	4165	0
151	20240923	164100	63081775	4165	4165	4165	4165	0
152	20240923	164000	63081775	4165	4165	4165	4165	2291
153	20240923	163900	63081775	4165	4165	4165	4165	0
154	20240923	163800	63081775	4165	4165	4165	4165	0
155	20240923	163700	63081775	4165	4165	4165	4165	0
156	20240923	163600	63081775	4165	4165	4165	4165	0
157	20240923	163500	63081775	4165	4165	4165	4165	0
158	20240923	163400	63081775	4165	4165	4165	4165	0
159	20240923	163300	63081775	4165	4165	4165	4165	0
160	20240923	163200	63081775	4165	4165	4165	4165	0
161	20240923	163100	63081775	4165	4165	4165	4165	0
162	20240923	163000	63081775	4165	4165	4165	4165	0
163	20240923	162900	63081775	4165	4165	4165	4165	0
164	20240923	162800	63081775	4165	4165	4165	4165	0
165	20240923	162700	63081775	4165	4165	4165	4165	0
166	20240923	162600	63081775	4165	4165	4165	4165	0
167	20240923	162500	63081775	4165	4165	4165	4165	0
168	20240923	162400	63081775	4165	4165	4165	4165	0
169	20240923	162300	63081775	4165	4165	4165	4165	0
170	20240923	162200	63081775	4165	4165	4165	4165	0
171	20240923	162100	63081775	4165	4165	4165	4165	0
172	20240923	162000	63081775	4165	4165	4165	4165	0
173	20240923	161900	63081775	4165	4165	4165	4165	0
174	20240923	161800	63081775	4165	4165	4165	4165	0
175	20240923	161700	63081775	4165	4165	4165	4165	0
176	20240923	161600	63081775	4165	4165	4165	4165	0
177	20240923	161500	63081775	4165	4165	4165	4165	0
178	20240923	161400	63081775	4165	4165	4165	4165	0
179	20240923	161300	63081775	4165	4165	4165	4165	0
180	20240923	161200	63081775	4165	4165	4165	4165	0
181	20240923	161100	63081775	4165	4165	4165	4165	0
182	20240923	161000	63081775	4165	4165	4165	4165	2291
183	20240923	160900	63081775	4165	4165	4165	4165	0
184	20240923	160800	63081775	4165	4165	4165	4165	0
185	20240923	160700	63081775	4165	4165	4165	4165	0
186	20240923	160600	63081775	4165	4165	4165	4165	0
187	20240923	160500	63081775	4165	4165	4165	4165	0
188	20240923	160400	63081775	4165	4165	4165	4165	0
189	20240923	160300	63081775	4165	4165	4165	4165	0
190	20240923	160200	63081775	4165	4165	4165	4165	0
191	20240923	160100	63081775	4165	4165	4165	4165	0
192	20240923	160000	63081775	4165	4165	4165	4165	0
193	20240923	155900	63081775	4165	4165	4165	4165	0
194	20240923	155800	63081775	4165	4165	4165	4165	0
195	20240923	155700	63081775	4165	4165	4165	4165	0
196	20240923	155600	63081775	4165	4165	4165	4165	0
197	20240923	155500	63081775	4165	4165	4165	4165	0
198	20240923	155400	63081775	4165	4165	4165	4165	0
199	20240923	155300	63081775	4165	4165	4165	4165	0
200	20240923	155200	63081775	4165	4165	4165	4165	0
201	20240923	155100	63081775	4165	4165	4165	4165	0
202	20240923	155000	63081775	4165	4165	4165	4165	0
203	20240923	154900	63081775	4165	4165	4165	4165	0
204	20240923	154800	63081775	4165	4165	4165	4165	0
205	20240923	154700	63081775	4165	4165	4165	4165	0
206	20240923	154600	63081775	4165	4165	4165	4165	0
207	20240923	154500	63081775	4165	4165	4165	4165	0
208	20240923	154400	63081775	4165	4165	4165	4165	0
209	20240923	154300	63081775	4165	4165	4165	4165	0
210	20240923	154200	63081775	4165	4165	4165	4165	0
211	20240923	154100	63081775	4165	4165	4165	4165	0
212	20240923	154000	63081775	4165	4165	4165	4165	2291
213	20240923	153900	63081775	4165	4165	4165	4165	0
214	20240923	153800	63081775	4165	4165	4165	4165	0
215	20240923	153700	63081775	4165	4165	4165	4165	0
216	20240923	153600	63081775	4165	4165	4165	4165	0
217	20240923	153500	63081775	4165	4165	4165	4165	0
218	20240923	153400	63081775	4165	4165	4165	4165	0
219	20240923	153300	63081775	4165	4165	4165	4165	0
220	20240923	153200	63081775	4165	4165	4165	4165	0
221	20240923	153100	63081775	4165	4165	4165	4165	0
222	20240923	153000	63081775	4165	4165	4165	4165	2291
223	20240923	152900	53539760	4170	4170	4170	4170	0
224	20240923	152800	53539760	4170	4170	4170	4170	0
225	20240923	152700	53539760	4170	4170	4170	4170	0
226	20240923	152600	53539760	4170	4170	4170	4170	0
227	20240923	152500	53539760	4170	4170	4170	4170	0
228	20240923	152400	53539760	4170	4170	4170	4170	0
229	20240923	152300	53539760	4170	4170	4170	4170	0
230	20240923	152200	53539760	4170	4170	4170	4170	0
231	20240923	152100	53539760	4170	4170	4170	4170	0
232	20240923	152000	53539760	4170	4170	4170	4170	0
233	20240923	151900	53539760	4170	4170	4170	4170	0
234	20240923	151800	53539760	4170	4170	4170	4170	0
235	20240923	151700	53539760	4170	4170	4170	4170	0
236	20240923	151600	53539760	4170	4170	4170	4170	0
237	20240923	151500	53539760	4170	4170	4170	4170	0
238	20240923	151400	53539760	4170	4170	4170	4170	0
239	20240923	151300	53539760	4170	4170	4170	4170	20
240	20240923	151200	53456360	4170	4170	4170	4170	0
241	20240923	151100	53456360	4170	4170	4170	4170	140
242	20240923	151000	52872560	4175	4175	4175	4175	1
243	20240923	150900	52868385	4170	4170	4170	4170	0
244	20240923	150800	52868385	4170	4170	4170	4170	0
245	20240923	150700	52868385	4170	4170	4170	4170	90
246	20240923	150600	52493085	4175	4175	4175	4175	214
247	20240923	150500	51599635	4175	4175	4175	4175	1
248	20240923	150400	51595460	4175	4175	4175	4175	0
249	20240923	150300	51595460	4175	4175	4175	4175	0
250	20240923	150200	51595460	4175	4175	4175	4175	0
251	20240923	150100	51595460	4175	4175	4175	4175	0
252	20240923	150000	51595460	4175	4175	4175	4175	10
253	20240923	145900	51553710	4175	4175	4175	4175	0
254	20240923	145800	51553710	4175	4175	4175	4175	0
255	20240923	145700	51553710	4175	4175	4175	4175	15
256	20240923	145600	51491085	4175	4175	4175	4175	0
257	20240923	145500	51491085	4175	4175	4175	4175	1
258	20240923	145400	51486910	4180	4180	4180	4180	0
259	20240923	145300	51486910	4180	4180	4180	4180	60
260	20240923	145200	51236110	4185	4185	4185	4185	0
261	20240923	145100	51236110	4185	4185	4185	4185	1
262	20240923	145000	51231925	4185	4185	4185	4185	0
263	20240923	144900	51231925	4185	4185	4185	4185	0
264	20240923	144800	51231925	4185	4185	4185	4185	1
265	20240923	144700	51227740	4180	4180	4180	4180	0
266	20240923	144600	51227740	4180	4180	4180	4180	0
267	20240923	144500	51227740	4180	4180	4180	4180	0
268	20240923	144400	51227740	4180	4180	4180	4180	0
269	20240923	144300	51227740	4180	4180	4180	4180	0
270	20240923	144200	51227740	4180	4180	4180	4180	0
271	20240923	144100	51227740	4180	4180	4180	4180	13
272	20240923	144000	51173400	4175	4175	4175	4175	0
273	20240923	143900	51173400	4175	4175	4175	4175	0
274	20240923	143800	51173400	4175	4175	4175	4175	0
275	20240923	143700	51173400	4175	4175	4175	4175	0
276	20240923	143600	51173400	4175	4175	4175	4175	0
277	20240923	143500	51173400	4175	4175	4175	4175	0
278	20240923	143400	51173400	4175	4170	4175	4170	749
279	20240923	143300	48046535	4175	4175	4175	4175	0
280	20240923	143200	48046535	4175	4175	4175	4175	0
281	20240923	143100	48046535	4175	4175	4175	4175	0
282	20240923	143000	48046535	4175	4175	4175	4175	0
283	20240923	142900	48046535	4175	4175	4175	4175	16
284	20240923	142800	47979735	4165	4165	4165	4165	0
285	20240923	142700	47979735	4165	4165	4165	4165	400
286	20240923	142600	46313735	4165	4165	4165	4165	0
287	20240923	142500	46313735	4165	4165	4165	4165	0
288	20240923	142400	46313735	4165	4165	4165	4165	0
289	20240923	142300	46313735	4165	4165	4165	4165	0
290	20240923	142200	46313735	4165	4165	4165	4165	0
291	20240923	142100	46313735	4165	4165	4165	4165	0
292	20240923	142000	46313735	4165	4165	4165	4165	0
293	20240923	141900	46313735	4165	4165	4165	4165	1
294	20240923	141800	46309570	4165	4165	4165	4165	0
295	20240923	141700	46309570	4165	4185	4185	4165	1277
296	20240923	141600	40982830	4190	4190	4190	4190	0
297	20240923	141500	40982830	4190	4190	4190	4190	0
298	20240923	141400	40982830	4190	4190	4190	4190	286
299	20240923	141300	39784490	4190	4190	4190	4190	0
300	20240923	141200	39784490	4190	4190	4190	4190	0
301	20240923	141100	39784490	4190	4190	4190	4190	0
302	20240923	141000	39784490	4190	4190	4190	4190	0
303	20240923	140900	39784490	4190	4190	4190	4190	0
304	20240923	140800	39784490	4190	4190	4190	4190	0
305	20240923	140700	39784490	4190	4190	4190	4190	0
306	20240923	140600	39784490	4190	4190	4190	4190	0
307	20240923	140500	39784490	4190	4190	4190	4190	0
308	20240923	140400	39784490	4190	4190	4190	4190	4
309	20240923	140300	39767730	4195	4195	4195	4195	0
310	20240923	140200	39767730	4195	4190	4195	4190	299
311	20240923	140100	38514885	4190	4190	4190	4190	0
312	20240923	140000	38514885	4190	4190	4190	4190	0
313	20240923	135900	38514885	4190	4190	4190	4190	0
314	20240923	135800	38514885	4190	4190	4190	4190	150
315	20240923	135700	37886385	4185	4185	4185	4185	0
316	20240923	135600	37886385	4185	4185	4185	4185	0
317	20240923	135500	37886385	4185	4185	4185	4185	0
318	20240923	135400	37886385	4185	4185	4185	4185	0
319	20240923	135300	37886385	4185	4185	4185	4185	32
320	20240923	135200	37752465	4190	4190	4190	4190	10
321	20240923	135100	37710565	4185	4185	4185	4185	0
322	20240923	135000	37710565	4185	4185	4185	4185	0
323	20240923	134900	37710565	4185	4185	4185	4185	0
324	20240923	134800	37710565	4185	4185	4185	4185	0
325	20240923	134700	37710565	4185	4185	4185	4185	0
326	20240923	134600	37710565	4185	4185	4185	4185	25
327	20240923	134500	37605940	4190	4190	4190	4190	0
328	20240923	134400	37605940	4190	4190	4190	4190	0
329	20240923	134300	37605940	4190	4190	4190	4190	0
330	20240923	134200	37605940	4190	4190	4190	4190	0
331	20240923	134100	37605940	4190	4190	4190	4190	1
332	20240923	134000	37601750	4190	4190	4190	4190	0
333	20240923	133900	37601750	4190	4190	4190	4190	0
334	20240923	133800	37601750	4190	4190	4190	4190	0
335	20240923	133700	37601750	4190	4190	4190	4190	0
336	20240923	133600	37601750	4190	4190	4190	4190	60
337	20240923	133500	37350350	4185	4185	4185	4185	46
338	20240923	133400	37157840	4185	4185	4185	4185	0
339	20240923	133300	37157840	4185	4185	4185	4185	0
340	20240923	133200	37157840	4185	4185	4185	4185	2
341	20240923	133100	37149470	4185	4185	4185	4185	0
342	20240923	133000	37149470	4185	4185	4185	4185	0
343	20240923	132900	37149470	4185	4185	4185	4185	0
344	20240923	132800	37149470	4185	4185	4185	4185	7
345	20240923	132700	37120175	4185	4190	4190	4185	41
346	20240923	132600	36948405	4195	4195	4195	4195	0
347	20240923	132500	36948405	4195	4195	4195	4195	0
348	20240923	132400	36948405	4195	4195	4195	4195	0
349	20240923	132300	36948405	4195	4195	4195	4195	0
350	20240923	132200	36948405	4195	4195	4195	4195	0
351	20240923	132100	36948405	4195	4195	4195	4195	0
352	20240923	132000	36948405	4195	4195	4195	4195	0
353	20240923	131900	36948405	4195	4195	4195	4195	0
354	20240923	131800	36948405	4195	4195	4195	4195	0
355	20240923	131700	36948405	4195	4195	4195	4195	0
356	20240923	131600	36948405	4195	4195	4195	4195	0
357	20240923	131500	36948405	4195	4195	4195	4195	0
358	20240923	131400	36948405	4195	4195	4195	4195	0
359	20240923	131300	36948405	4195	4195	4195	4195	0
360	20240923	131200	36948405	4195	4195	4195	4195	0
361	20240923	131100	36948405	4195	4195	4195	4195	0
362	20240923	131000	36948405	4195	4195	4195	4195	0
363	20240923	130900	36948405	4195	4195	4195	4195	0
364	20240923	130800	36948405	4195	4195	4195	4195	0
365	20240923	130700	36948405	4195	4195	4195	4195	0
366	20240923	130600	36948405	4195	4195	4195	4195	11
367	20240923	130500	36902260	4195	4195	4195	4195	3
368	20240923	130400	36889675	4195	4195	4195	4195	0
369	20240923	130300	36889675	4195	4195	4195	4195	0
370	20240923	130200	36889675	4195	4195	4195	4195	0
371	20240923	130100	36889675	4195	4195	4195	4195	0
372	20240923	130000	36889675	4195	4195	4195	4195	0
373	20240923	125900	36889675	4195	4190	4195	4190	96
374	20240923	125800	36487365	4190	4190	4190	4190	100
375	20240923	125700	36068365	4185	4185	4185	4185	0
376	20240923	125600	36068365	4185	4185	4185	4185	0
377	20240923	125500	36068365	4185	4185	4185	4185	2
378	20240923	125400	36059995	4185	4185	4185	4185	36
379	20240923	125300	35909335	4185	4185	4185	4185	0
380	20240923	125200	35909335	4185	4185	4185	4185	0
381	20240923	125100	35909335	4185	4185	4185	4185	17
382	20240923	125000	35838190	4185	4185	4185	4185	0
383	20240923	124900	35838190	4185	4185	4185	4185	0
384	20240923	124800	35838190	4185	4195	4200	4185	817
385	20240923	124700	32408795	4195	4195	4195	4195	36
386	20240923	124600	32257775	4180	4190	4190	4180	65
387	20240923	124500	31986065	4190	4190	4190	4190	34
388	20240923	124400	31843605	4190	4190	4190	4190	0
389	20240923	124300	31843605	4190	4190	4190	4190	66
390	20240923	124200	31567065	4200	4200	4200	4200	400
391	20240923	124100	29887065	4195	4195	4195	4195	41
392	20240923	124000	29715070	4195	4195	4195	4195	0
393	20240923	123900	29715070	4195	4195	4195	4195	0
394	20240923	123800	29715070	4195	4195	4195	4195	0
395	20240923	123700	29715070	4195	4195	4195	4195	5
396	20240923	123600	29694095	4195	4195	4195	4195	30
397	20240923	123500	29568245	4195	4195	4195	4195	100
398	20240923	123400	29148745	4195	4195	4195	4195	0
399	20240923	123300	29148745	4195	4195	4195	4195	0
400	20240923	123200	29148745	4195	4195	4195	4195	0
401	20240923	123100	29148745	4195	4195	4195	4195	23
402	20240923	123000	29052260	4195	4195	4195	4195	0
403	20240923	122900	29052260	4195	4195	4195	4195	47
404	20240923	122800	28855095	4190	4190	4190	4190	0
405	20240923	122700	28855095	4190	4190	4190	4190	0
406	20240923	122600	28855095	4190	4190	4190	4190	0
407	20240923	122500	28855095	4190	4190	4190	4190	34
408	20240923	122400	28712635	4190	4190	4190	4190	0
409	20240923	122300	28712635	4190	4190	4190	4190	0
410	20240923	122200	28712635	4190	4190	4190	4190	0
411	20240923	122100	28712635	4190	4190	4190	4190	0
412	20240923	122000	28712635	4190	4190	4190	4190	4
413	20240923	121900	28695875	4190	4190	4190	4190	2
414	20240923	121800	28687495	4190	4190	4190	4190	0
415	20240923	121700	28687495	4190	4190	4190	4190	0
416	20240923	121600	28687495	4190	4190	4190	4190	3
417	20240923	121500	28674925	4190	4195	4195	4190	270
418	20240923	121400	27542625	4195	4190	4195	4190	33
419	20240923	121300	27404350	4185	4185	4185	4185	0
420	20240923	121200	27404350	4185	4185	4185	4185	0
421	20240923	121100	27404350	4185	4185	4185	4185	0
422	20240923	121000	27404350	4185	4185	4185	4185	94
423	20240923	120900	27010960	4185	4185	4185	4185	311
424	20240923	120800	25709425	4180	4180	4180	4180	127
425	20240923	120700	25178565	4180	4180	4180	4180	4
426	20240923	120600	25161845	4190	4190	4190	4190	0
427	20240923	120500	25161845	4190	4185	4190	4185	900
428	20240923	120400	21391625	4175	4180	4180	4175	128
429	20240923	120300	20856675	4175	4175	4175	4175	0
430	20240923	120200	20856675	4175	4180	4180	4175	182
431	20240923	120100	20096315	4175	4175	4175	4175	129
432	20240923	120000	19557740	4175	4175	4175	4175	0
433	20240923	115900	19557740	4175	4175	4175	4175	1
434	20240923	115800	19553565	4170	4170	4170	4170	0
435	20240923	115700	19553565	4170	4170	4170	4170	3
436	20240923	115600	19541055	4170	4170	4170	4170	0
437	20240923	115500	19541055	4170	4170	4170	4170	1
438	20240923	115400	19536885	4175	4175	4175	4175	5
439	20240923	115300	19516010	4170	4170	4170	4170	0
440	20240923	115200	19516010	4170	4170	4170	4170	0
441	20240923	115100	19516010	4170	4170	4170	4170	0
442	20240923	115000	19516010	4170	4170	4170	4170	100
443	20240923	114900	19099010	4170	4170	4170	4170	10
444	20240923	114800	19057310	4170	4170	4170	4170	200
445	20240923	114700	18223310	4160	4160	4160	4160	0
446	20240923	114600	18223310	4160	4160	4160	4160	241
447	20240923	114500	17220750	4160	4160	4160	4160	110
448	20240923	114400	16763150	4160	4160	4160	4160	10
449	20240923	114300	16721550	4160	4160	4160	4160	0
450	20240923	114200	16721550	4160	4160	4160	4160	0
451	20240923	114100	16721550	4160	4160	4160	4160	0
452	20240923	114000	16721550	4160	4160	4160	4160	0
453	20240923	113900	16721550	4160	4160	4160	4160	0
454	20240923	113800	16721550	4160	4160	4160	4160	0
455	20240923	113700	16721550	4160	4160	4160	4160	0
456	20240923	113600	16721550	4160	4160	4160	4160	0
457	20240923	113500	16721550	4160	4160	4160	4160	0
458	20240923	113400	16721550	4160	4160	4160	4160	0
459	20240923	113300	16721550	4160	4160	4160	4160	0
460	20240923	113200	16721550	4160	4160	4160	4160	0
461	20240923	113100	16721550	4160	4160	4160	4160	0
462	20240923	113000	16721550	4160	4160	4160	4160	0
463	20240923	112900	16721550	4160	4160	4160	4160	0
464	20240923	112800	16721550	4160	4160	4160	4160	0
465	20240923	112700	16721550	4160	4160	4160	4160	0
466	20240923	112600	16721550	4160	4160	4160	4160	0
467	20240923	112500	16721550	4160	4160	4160	4160	200
468	20240923	112400	15889550	4160	4160	4160	4160	0
469	20240923	112300	15889550	4160	4160	4160	4160	0
470	20240923	112200	15889550	4160	4160	4160	4160	0
471	20240923	112100	15889550	4160	4160	4160	4160	0
472	20240923	112000	15889550	4160	4160	4160	4160	0
473	20240923	111900	15889550	4160	4160	4160	4160	0
474	20240923	111800	15889550	4160	4160	4160	4160	0
475	20240923	111700	15889550	4160	4160	4160	4160	0
476	20240923	111600	15889550	4160	4160	4160	4160	1
477	20240923	111500	15885390	4160	4160	4160	4160	0
478	20240923	111400	15885390	4160	4160	4160	4160	0
479	20240923	111300	15885390	4160	4160	4160	4160	0
480	20240923	111200	15885390	4160	4160	4160	4160	0
481	20240923	111100	15885390	4160	4160	4160	4160	0
482	20240923	111000	15885390	4160	4160	4160	4160	0
483	20240923	110900	15885390	4160	4160	4160	4160	0
484	20240923	110800	15885390	4160	4160	4160	4160	0
485	20240923	110700	15885390	4160	4160	4160	4160	1
486	20240923	110600	15881230	4160	4160	4160	4160	0
487	20240923	110500	15881230	4160	4160	4160	4160	0
488	20240923	110400	15881230	4160	4160	4160	4160	0
489	20240923	110300	15881230	4160	4160	4160	4160	100
490	20240923	110200	15465230	4155	4155	4155	4155	0
491	20240923	110100	15465230	4155	4155	4155	4155	5
492	20240923	110000	15444455	4160	4160	4160	4160	0
493	20240923	105900	15444455	4160	4160	4160	4160	57
494	20240923	105800	15207335	4160	4160	4160	4160	0
495	20240923	105700	15207335	4160	4160	4160	4160	2
496	20240923	105600	15199015	4155	4155	4155	4155	0
497	20240923	105500	15199015	4155	4155	4155	4155	1
498	20240923	105400	15194860	4165	4165	4165	4165	0
499	20240923	105300	15194860	4165	4165	4165	4165	0
500	20240923	105200	15194860	4165	4165	4165	4165	0
501	20240923	105100	15194860	4165	4165	4165	4165	26
502	20240923	105000	15086570	4170	4170	4170	4170	0
503	20240923	104900	15086570	4170	4170	4170	4170	3
504	20240923	104800	15074060	4170	4170	4170	4170	58
505	20240923	104700	14832200	4170	4170	4170	4170	0
506	20240923	104600	14832200	4170	4170	4170	4170	0
507	20240923	104500	14832200	4170	4170	4170	4170	0
508	20240923	104400	14832200	4170	4170	4170	4170	0
509	20240923	104300	14832200	4170	4170	4170	4165	77
510	20240923	104200	14511310	4170	4170	4170	4170	2
511	20240923	104100	14502970	4170	4170	4170	4170	0
512	20240923	104000	14502970	4170	4170	4170	4170	2
513	20240923	103900	14494630	4170	4170	4170	4170	0
514	20240923	103800	14494630	4170	4165	4170	4165	52
515	20240923	103700	14277940	4165	4165	4165	4165	0
516	20240923	103600	14277940	4165	4165	4165	4165	0
517	20240923	103500	14277940	4165	4160	4165	4160	578
518	20240923	103400	11870720	4155	4155	4155	4155	0
519	20240923	103300	11870720	4155	4155	4155	4155	0
520	20240923	103200	11870720	4155	4155	4155	4155	0
521	20240923	103100	11870720	4155	4155	4155	4155	0
522	20240923	103000	11870720	4155	4155	4155	4155	0
523	20240923	102900	11870720	4155	4155	4155	4155	0
524	20240923	102800	11870720	4155	4155	4155	4155	0
525	20240923	102700	11870720	4155	4155	4155	4155	0
526	20240923	102600	11870720	4155	4155	4155	4155	0
527	20240923	102500	11870720	4155	4155	4155	4155	0
528	20240923	102400	11870720	4155	4155	4155	4155	7
529	20240923	102300	11841635	4155	4150	4155	4150	45
530	20240923	102200	11654870	4155	4155	4155	4155	30
531	20240923	102100	11530220	4155	4155	4155	4155	0
532	20240923	102000	11530220	4155	4155	4155	4155	0
533	20240923	101900	11530220	4155	4155	4155	4155	0
534	20240923	101800	11530220	4155	4155	4155	4155	0
535	20240923	101700	11530220	4155	4155	4155	4155	0
536	20240923	101600	11530220	4155	4155	4155	4155	0
537	20240923	101500	11530220	4155	4155	4155	4155	0
538	20240923	101400	11530220	4155	4155	4155	4155	135
539	20240923	101300	10969295	4155	4160	4160	4155	44
540	20240923	101200	10786470	4165	4165	4165	4165	0
541	20240923	101100	10786470	4165	4160	4165	4160	100
542	20240923	101000	10370065	4160	4160	4160	4160	0
543	20240923	100900	10370065	4160	4160	4160	4160	20
544	20240923	100800	10286865	4165	4165	4165	4165	0
545	20240923	100700	10286865	4165	4165	4165	4165	0
546	20240923	100600	10286865	4165	4165	4165	4165	0
547	20240923	100500	10286865	4165	4165	4165	4165	100
548	20240923	100400	9870365	4160	4160	4160	4160	0
549	20240923	100300	9870365	4160	4160	4160	4160	0
550	20240923	100200	9870365	4160	4160	4160	4160	1
551	20240923	100100	9866205	4165	4165	4165	4165	0
552	20240923	100000	9866205	4165	4165	4165	4165	0
553	20240923	095900	9866205	4165	4165	4165	4165	0
554	20240923	095800	9866205	4165	4165	4165	4165	0
555	20240923	095700	9866205	4165	4165	4165	4165	0
556	20240923	095600	9866205	4165	4165	4165	4165	100
557	20240923	095500	9449705	4160	4160	4160	4160	0
558	20240923	095400	9449705	4160	4160	4160	4160	0
559	20240923	095300	9449705	4160	4160	4160	4160	132
560	20240923	095200	8900585	4155	4155	4155	4155	0
561	20240923	095100	8900585	4155	4155	4155	4155	0
562	20240923	095000	8900585	4155	4155	4155	4155	0
563	20240923	094900	8900585	4155	4155	4155	4155	0
564	20240923	094800	8900585	4155	4155	4155	4155	0
565	20240923	094700	8900585	4155	4155	4155	4155	0
566	20240923	094600	8900585	4155	4155	4155	4155	20
567	20240923	094500	8817485	4160	4165	4170	4160	147
568	20240923	094400	8205740	4165	4165	4165	4165	0
569	20240923	094300	8205740	4165	4165	4165	4165	4
570	20240923	094200	8189080	4160	4160	4160	4160	30
571	20240923	094100	8064280	4165	4165	4165	4165	0
572	20240923	094000	8064280	4165	4165	4165	4165	6
573	20240923	093900	8039290	4165	4165	4165	4165	0
574	20240923	093800	8039290	4165	4165	4165	4165	0
575	20240923	093700	8039290	4165	4165	4165	4165	0
576	20240923	093600	8039290	4165	4165	4165	4165	0
577	20240923	093500	8039290	4165	4160	4165	4160	102
578	20240923	093400	7614965	4155	4155	4155	4155	1
579	20240923	093300	7610810	4160	4160	4160	4160	0
580	20240923	093200	7610810	4160	4160	4160	4160	0
581	20240923	093100	7610810	4160	4160	4160	4160	0
582	20240923	093000	7610810	4160	4160	4160	4160	0
583	20240923	092900	7610810	4160	4160	4160	4160	14
584	20240923	092800	7552570	4155	4155	4155	4155	0
585	20240923	092700	7552570	4155	4155	4155	4155	25
586	20240923	092600	7448695	4150	4150	4150	4150	0
587	20240923	092500	7448695	4150	4150	4150	4150	0
588	20240923	092400	7448695	4150	4150	4150	4150	0
589	20240923	092300	7448695	4150	4150	4150	4150	0
590	20240923	092200	7448695	4150	4150	4150	4150	1
591	20240923	092100	7444545	4150	4150	4150	4150	0
592	20240923	092000	7444545	4150	4150	4150	4150	0
593	20240923	091900	7444545	4150	4150	4150	4150	0
594	20240923	091800	7444545	4150	4150	4150	4150	0
595	20240923	091700	7444545	4150	4150	4150	4150	2
596	20240923	091600	7436245	4145	4145	4145	4145	0
597	20240923	091500	7436245	4145	4145	4145	4145	0
598	20240923	091400	7436245	4145	4150	4150	4145	39
599	20240923	091300	7274520	4150	4150	4150	4150	0
600	20240923	091200	7274520	4150	4155	4160	4150	66
601	20240923	091100	7000575	4155	4155	4155	4155	1
602	20240923	091000	6996420	4155	4155	4155	4155	7
603	20240923	090900	6967335	4150	4150	4150	4150	0
604	20240923	090800	6967335	4150	4150	4150	4150	20
605	20240923	090700	6884335	4150	4150	4150	4150	963
606	20240923	090600	2887885	4150	4150	4150	4150	145
607	20240923	090500	2286135	4150	4185	4185	4150	227
608	20240923	090400	1342925	4185	4185	4185	4185	0
609	20240923	090300	1342925	4185	4185	4185	4185	0
610	20240923	090200	1342925	4185	4185	4185	4185	0
611	20240923	090100	1342925	4185	4185	4185	4185	0
612	20240923	090000	1342925	4185	4150	4190	4150	234