KissMeData/046440/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	192600	199864745	4445	4445	4445	4445	2252
3	20240913	192500	199864745	4445	4445	4445	4445	0
4	20240913	192400	199864745	4445	4445	4445	4445	0
5	20240913	192300	199864745	4445	4445	4445	4445	0
6	20240913	192200	199864745	4445	4445	4445	4445	0
7	20240913	192100	199864745	4445	4445	4445	4445	0
8	20240913	192000	199864745	4445	4445	4445	4445	0
9	20240913	191900	199864745	4445	4445	4445	4445	0
10	20240913	191800	199864745	4445	4445	4445	4445	0
11	20240913	191700	199864745	4445	4445	4445	4445	0
12	20240913	191600	199864745	4445	4445	4445	4445	0
13	20240913	191500	199864745	4445	4445	4445	4445	0
14	20240913	191400	199864745	4445	4445	4445	4445	0
15	20240913	191300	199864745	4445	4445	4445	4445	0
16	20240913	191200	199864745	4445	4445	4445	4445	0
17	20240913	191100	199864745	4445	4445	4445	4445	0
18	20240913	191000	199864745	4445	4445	4445	4445	0
19	20240913	190900	199864745	4445	4445	4445	4445	0
20	20240913	190800	199864745	4445	4445	4445	4445	0
21	20240913	190700	199864745	4445	4445	4445	4445	0
22	20240913	190600	199864745	4445	4445	4445	4445	0
23	20240913	190500	199864745	4445	4445	4445	4445	0
24	20240913	190400	199864745	4445	4445	4445	4445	0
25	20240913	190300	199864745	4445	4445	4445	4445	0
26	20240913	190200	199864745	4445	4445	4445	4445	0
27	20240913	190100	199864745	4445	4445	4445	4445	0
28	20240913	190000	199864745	4445	4445	4445	4445	0
29	20240913	185900	199864745	4445	4445	4445	4445	0
30	20240913	185800	199864745	4445	4445	4445	4445	0
31	20240913	185700	199864745	4445	4445	4445	4445	0
32	20240913	185600	199864745	4445	4445	4445	4445	2252
33	20240913	185500	199864745	4445	4445	4445	4445	0
34	20240913	185400	199864745	4445	4445	4445	4445	0
35	20240913	185300	199864745	4445	4445	4445	4445	0
36	20240913	185200	199864745	4445	4445	4445	4445	0
37	20240913	185100	199864745	4445	4445	4445	4445	0
38	20240913	185000	199864745	4445	4445	4445	4445	0
39	20240913	184900	199864745	4445	4445	4445	4445	0
40	20240913	184800	199864745	4445	4445	4445	4445	0
41	20240913	184700	199864745	4445	4445	4445	4445	0
42	20240913	184600	199864745	4445	4445	4445	4445	0
43	20240913	184500	199864745	4445	4445	4445	4445	0
44	20240913	184400	199864745	4445	4445	4445	4445	0
45	20240913	184300	199864745	4445	4445	4445	4445	0
46	20240913	184200	199864745	4445	4445	4445	4445	0
47	20240913	184100	199864745	4445	4445	4445	4445	0
48	20240913	184000	199864745	4445	4445	4445	4445	0
49	20240913	183900	199864745	4445	4445	4445	4445	0
50	20240913	183800	199864745	4445	4445	4445	4445	0
51	20240913	183700	199864745	4445	4445	4445	4445	0
52	20240913	183600	199864745	4445	4445	4445	4445	0
53	20240913	183500	199864745	4445	4445	4445	4445	0
54	20240913	183400	199864745	4445	4445	4445	4445	0
55	20240913	183300	199864745	4445	4445	4445	4445	0
56	20240913	183200	199864745	4445	4445	4445	4445	0
57	20240913	183100	199864745	4445	4445	4445	4445	0
58	20240913	183000	199864745	4445	4445	4445	4445	0
59	20240913	182900	199864745	4445	4445	4445	4445	0
60	20240913	182800	199864745	4445	4445	4445	4445	0
61	20240913	182700	199864745	4445	4445	4445	4445	0
62	20240913	182600	199864745	4445	4445	4445	4445	2252
63	20240913	182500	199864745	4445	4445	4445	4445	0
64	20240913	182400	199864745	4445	4445	4445	4445	0
65	20240913	182300	199864745	4445	4445	4445	4445	0
66	20240913	182200	199864745	4445	4445	4445	4445	0
67	20240913	182100	199864745	4445	4445	4445	4445	0
68	20240913	182000	199864745	4445	4445	4445	4445	0
69	20240913	181900	199864745	4445	4445	4445	4445	0
70	20240913	181800	199864745	4445	4445	4445	4445	0
71	20240913	181700	199864745	4445	4445	4445	4445	0
72	20240913	181600	199864745	4445	4445	4445	4445	0
73	20240913	181500	199864745	4445	4445	4445	4445	0
74	20240913	181400	199864745	4445	4445	4445	4445	0
75	20240913	181300	199864745	4445	4445	4445	4445	0
76	20240913	181200	199864745	4445	4445	4445	4445	0
77	20240913	181100	199864745	4445	4445	4445	4445	0
78	20240913	181000	199864745	4445	4445	4445	4445	0
79	20240913	180900	199864745	4445	4445	4445	4445	0
80	20240913	180800	199864745	4445	4445	4445	4445	0
81	20240913	180700	199864745	4445	4445	4445	4445	0
82	20240913	180600	199864745	4445	4445	4445	4445	0
83	20240913	180500	199864745	4445	4445	4445	4445	0
84	20240913	180400	199864745	4445	4445	4445	4445	0
85	20240913	180300	199864745	4445	4445	4445	4445	0
86	20240913	180200	199864745	4445	4445	4445	4445	0
87	20240913	180100	199864745	4445	4445	4445	4445	0
88	20240913	180000	199864745	4445	4445	4445	4445	0
89	20240913	175900	199864745	4445	4445	4445	4445	0
90	20240913	175800	199864745	4445	4445	4445	4445	0
91	20240913	175700	199864745	4445	4445	4445	4445	0
92	20240913	175600	199864745	4445	4445	4445	4445	2252
93	20240913	175500	199864745	4445	4445	4445	4445	0
94	20240913	175400	199864745	4445	4445	4445	4445	0
95	20240913	175300	199864745	4445	4445	4445	4445	0
96	20240913	175200	199864745	4445	4445	4445	4445	0
97	20240913	175100	199864745	4445	4445	4445	4445	0
98	20240913	175000	199864745	4445	4445	4445	4445	0
99	20240913	174900	199864745	4445	4445	4445	4445	0
100	20240913	174800	199864745	4445	4445	4445	4445	0
101	20240913	174700	199864745	4445	4445	4445	4445	0
102	20240913	174600	199864745	4445	4445	4445	4445	0
103	20240913	174500	199864745	4445	4445	4445	4445	0
104	20240913	174400	199864745	4445	4445	4445	4445	0
105	20240913	174300	199864745	4445	4445	4445	4445	0
106	20240913	174200	199864745	4445	4445	4445	4445	0
107	20240913	174100	199864745	4445	4445	4445	4445	0
108	20240913	174000	199864745	4445	4445	4445	4445	0
109	20240913	173900	199864745	4445	4445	4445	4445	0
110	20240913	173800	199864745	4445	4445	4445	4445	0
111	20240913	173700	199864745	4445	4445	4445	4445	0
112	20240913	173600	199864745	4445	4445	4445	4445	0
113	20240913	173500	199864745	4445	4445	4445	4445	0
114	20240913	173400	199864745	4445	4445	4445	4445	0
115	20240913	173300	199864745	4445	4445	4445	4445	0
116	20240913	173200	199864745	4445	4445	4445	4445	0
117	20240913	173100	199864745	4445	4445	4445	4445	0
118	20240913	173000	199864745	4445	4445	4445	4445	0
119	20240913	172900	199864745	4445	4445	4445	4445	0
120	20240913	172800	199864745	4445	4445	4445	4445	0
121	20240913	172700	199864745	4445	4445	4445	4445	0
122	20240913	172600	199864745	4445	4445	4445	4445	2252
123	20240913	172500	199864745	4445	4445	4445	4445	0
124	20240913	172400	199864745	4445	4445	4445	4445	0
125	20240913	172300	199864745	4445	4445	4445	4445	0
126	20240913	172200	199864745	4445	4445	4445	4445	0
127	20240913	172100	199864745	4445	4445	4445	4445	0
128	20240913	172000	199864745	4445	4445	4445	4445	0
129	20240913	171900	199864745	4445	4445	4445	4445	0
130	20240913	171800	199864745	4445	4445	4445	4445	0
131	20240913	171700	199864745	4445	4445	4445	4445	0
132	20240913	171600	199864745	4445	4445	4445	4445	0
133	20240913	171500	199864745	4445	4445	4445	4445	0
134	20240913	171400	199864745	4445	4445	4445	4445	0
135	20240913	171300	199864745	4445	4445	4445	4445	0
136	20240913	171200	199864745	4445	4445	4445	4445	0
137	20240913	171100	199864745	4445	4445	4445	4445	0
138	20240913	171000	199864745	4445	4445	4445	4445	0
139	20240913	170900	199864745	4445	4445	4445	4445	0
140	20240913	170800	199864745	4445	4445	4445	4445	0
141	20240913	170700	199864745	4445	4445	4445	4445	0
142	20240913	170600	199864745	4445	4445	4445	4445	0
143	20240913	170500	199864745	4445	4445	4445	4445	0
144	20240913	170400	199864745	4445	4445	4445	4445	0
145	20240913	170300	199864745	4445	4445	4445	4445	0
146	20240913	170200	199864745	4445	4445	4445	4445	0
147	20240913	170100	199864745	4445	4445	4445	4445	0
148	20240913	170000	199864745	4445	4445	4445	4445	0
149	20240913	165900	199864745	4445	4445	4445	4445	0
150	20240913	165800	199864745	4445	4445	4445	4445	0
151	20240913	165700	199864745	4445	4445	4445	4445	0
152	20240913	165600	199864745	4445	4445	4445	4445	2252
153	20240913	165500	199864745	4445	4445	4445	4445	0
154	20240913	165400	199864745	4445	4445	4445	4445	0
155	20240913	165300	199864745	4445	4445	4445	4445	0
156	20240913	165200	199864745	4445	4445	4445	4445	0
157	20240913	165100	199864745	4445	4445	4445	4445	0
158	20240913	165000	199864745	4445	4445	4445	4445	0
159	20240913	164900	199864745	4445	4445	4445	4445	0
160	20240913	164800	199864745	4445	4445	4445	4445	0
161	20240913	164700	199864745	4445	4445	4445	4445	0
162	20240913	164600	199864745	4445	4445	4445	4445	0
163	20240913	164500	199864745	4445	4445	4445	4445	0
164	20240913	164400	199864745	4445	4445	4445	4445	0
165	20240913	164300	199864745	4445	4445	4445	4445	0
166	20240913	164200	199864745	4445	4445	4445	4445	0
167	20240913	164100	199864745	4445	4445	4445	4445	0
168	20240913	164000	199864745	4445	4445	4445	4445	0
169	20240913	163900	199864745	4445	4445	4445	4445	0
170	20240913	163800	199864745	4445	4445	4445	4445	0
171	20240913	163700	199864745	4445	4445	4445	4445	0
172	20240913	163600	199864745	4445	4445	4445	4445	0
173	20240913	163500	199864745	4445	4445	4445	4445	0
174	20240913	163400	199864745	4445	4445	4445	4445	0
175	20240913	163300	199864745	4445	4445	4445	4445	0
176	20240913	163200	199864745	4445	4445	4445	4445	0
177	20240913	163100	199864745	4445	4445	4445	4445	0
178	20240913	163000	199864745	4445	4445	4445	4445	0
179	20240913	162900	199864745	4445	4445	4445	4445	0
180	20240913	162800	199864745	4445	4445	4445	4445	0
181	20240913	162700	199864745	4445	4445	4445	4445	0
182	20240913	162600	199864745	4445	4445	4445	4445	2252
183	20240913	162500	199864745	4445	4445	4445	4445	0
184	20240913	162400	199864745	4445	4445	4445	4445	0
185	20240913	162300	199864745	4445	4445	4445	4445	0
186	20240913	162200	199864745	4445	4445	4445	4445	0
187	20240913	162100	199864745	4445	4445	4445	4445	0
188	20240913	162000	199864745	4445	4445	4445	4445	0
189	20240913	161900	199864745	4445	4445	4445	4445	0
190	20240913	161800	199864745	4445	4445	4445	4445	0
191	20240913	161700	199864745	4445	4445	4445	4445	0
192	20240913	161600	199864745	4445	4445	4445	4445	0
193	20240913	161500	199864745	4445	4445	4445	4445	0
194	20240913	161400	199864745	4445	4445	4445	4445	0
195	20240913	161300	199864745	4445	4445	4445	4445	0
196	20240913	161200	199864745	4445	4445	4445	4445	0
197	20240913	161100	199864745	4445	4445	4445	4445	0
198	20240913	161000	199864745	4445	4445	4445	4445	0
199	20240913	160900	199864745	4445	4445	4445	4445	0
200	20240913	160800	199864745	4445	4445	4445	4445	0
201	20240913	160700	199864745	4445	4445	4445	4445	0
202	20240913	160600	199864745	4445	4445	4445	4445	0
203	20240913	160500	199864745	4445	4445	4445	4445	0
204	20240913	160400	199864745	4445	4445	4445	4445	0
205	20240913	160300	199864745	4445	4445	4445	4445	0
206	20240913	160200	199864745	4445	4445	4445	4445	0
207	20240913	160100	199864745	4445	4445	4445	4445	0
208	20240913	160000	199864745	4445	4445	4445	4445	0
209	20240913	155900	199864745	4445	4445	4445	4445	0
210	20240913	155800	199864745	4445	4445	4445	4445	0
211	20240913	155700	199864745	4445	4445	4445	4445	0
212	20240913	155600	199864745	4445	4445	4445	4445	2252
213	20240913	155500	199864745	4445	4445	4445	4445	0
214	20240913	155400	199864745	4445	4445	4445	4445	0
215	20240913	155300	199864745	4445	4445	4445	4445	0
216	20240913	155200	199864745	4445	4445	4445	4445	0
217	20240913	155100	199864745	4445	4445	4445	4445	0
218	20240913	155000	199864745	4445	4445	4445	4445	0
219	20240913	154900	199864745	4445	4445	4445	4445	0
220	20240913	154800	199864745	4445	4445	4445	4445	0
221	20240913	154700	199864745	4445	4445	4445	4445	0
222	20240913	154600	199864745	4445	4445	4445	4445	0
223	20240913	154500	199864745	4445	4445	4445	4445	0
224	20240913	154400	199864745	4445	4445	4445	4445	0
225	20240913	154300	199864745	4445	4445	4445	4445	0
226	20240913	154200	199864745	4445	4445	4445	4445	0
227	20240913	154100	199864745	4445	4445	4445	4445	0
228	20240913	154000	199864745	4445	4445	4445	4445	0
229	20240913	153900	199864745	4445	4445	4445	4445	0
230	20240913	153800	199864745	4445	4445	4445	4445	0
231	20240913	153700	199864745	4445	4445	4445	4445	0
232	20240913	153600	199864745	4445	4445	4445	4445	0
233	20240913	153500	199864745	4445	4445	4445	4445	0
234	20240913	153400	199864745	4445	4445	4445	4445	0
235	20240913	153300	199864745	4445	4445	4445	4445	0
236	20240913	153200	199864745	4445	4445	4445	4445	0
237	20240913	153100	199864745	4445	4445	4445	4445	0
238	20240913	153000	199864745	4445	4445	4445	4445	2252
239	20240913	152900	189854605	4435	4435	4435	4435	0
240	20240913	152800	189854605	4435	4435	4435	4435	0
241	20240913	152700	189854605	4435	4435	4435	4435	0
242	20240913	152600	189854605	4435	4435	4435	4435	0
243	20240913	152500	189854605	4435	4435	4435	4435	0
244	20240913	152400	189854605	4435	4435	4435	4435	0
245	20240913	152300	189854605	4435	4435	4435	4435	0
246	20240913	152200	189854605	4435	4435	4435	4435	0
247	20240913	152100	189854605	4435	4435	4435	4435	0
248	20240913	152000	189854605	4435	4435	4435	4435	0
249	20240913	151900	189854605	4435	4435	4435	4435	34
250	20240913	151800	189703815	4440	4440	4440	4440	0
251	20240913	151700	189703815	4440	4440	4440	4440	330
252	20240913	151600	188238615	4440	4440	4440	4440	2
253	20240913	151500	188229735	4440	4440	4440	4440	1
254	20240913	151400	188225295	4435	4435	4435	4435	150
255	20240913	151300	187560045	4440	4440	4440	4440	1
256	20240913	151200	187555605	4440	4440	4440	4440	0
257	20240913	151100	187555605	4440	4440	4440	4440	0
258	20240913	151000	187555605	4440	4440	4440	4440	0
259	20240913	150900	187555605	4440	4440	4440	4440	6
260	20240913	150800	187528965	4440	4440	4440	4440	0
261	20240913	150700	187528965	4440	4440	4440	4440	1
262	20240913	150600	187524525	4420	4430	4430	4420	5081
263	20240913	150500	165046740	4430	4430	4430	4430	0
264	20240913	150400	165046740	4430	4430	4430	4430	100
265	20240913	150300	164603740	4440	4440	4440	4440	20
266	20240913	150200	164514940	4440	4440	4440	4440	0
267	20240913	150100	164514940	4440	4440	4440	4440	0
268	20240913	150000	164514940	4440	4435	4440	4435	8
269	20240913	145900	164479455	4440	4440	4440	4440	0
270	20240913	145800	164479455	4440	4440	4440	4440	0
271	20240913	145700	164479455	4440	4440	4440	4440	8
272	20240913	145600	164443935	4430	4430	4430	4430	0
273	20240913	145500	164443935	4430	4430	4430	4430	0
274	20240913	145400	164443935	4430	4430	4430	4430	0
275	20240913	145300	164443935	4430	4430	4430	4430	0
276	20240913	145200	164443935	4430	4430	4430	4430	9
277	20240913	145100	164404065	4450	4430	4450	4430	36
278	20240913	145000	164244225	4450	4445	4450	4445	9
279	20240913	144900	164204180	4450	4450	4450	4450	0
280	20240913	144800	164204180	4450	4445	4450	4445	15
281	20240913	144700	164137480	4425	4425	4425	4425	0
282	20240913	144600	164137480	4425	4425	4425	4425	0
283	20240913	144500	164137480	4425	4435	4435	4425	4382
284	20240913	144400	144742030	4450	4450	4450	4450	0
285	20240913	144300	144742030	4450	4450	4450	4450	0
286	20240913	144200	144742030	4450	4450	4450	4450	0
287	20240913	144100	144742030	4450	4450	4450	4450	0
288	20240913	144000	144742030	4450	4450	4450	4450	0
289	20240913	143900	144742030	4450	4450	4450	4450	3
290	20240913	143800	144728680	4450	4450	4450	4450	1
291	20240913	143700	144724230	4450	4450	4450	4450	0
292	20240913	143600	144724230	4450	4450	4450	4450	56
293	20240913	143500	144475030	4450	4450	4450	4450	0
294	20240913	143400	144475030	4450	4450	4450	4450	0
295	20240913	143300	144475030	4450	4450	4450	4450	0
296	20240913	143200	144475030	4450	4450	4450	4450	0
297	20240913	143100	144475030	4450	4450	4450	4450	0
298	20240913	143000	144475030	4450	4450	4450	4450	0
299	20240913	142900	144475030	4450	4440	4450	4440	4382
300	20240913	142800	124997335	4440	4440	4440	4440	1
301	20240913	142700	124992895	4435	4435	4435	4435	299
302	20240913	142600	123666830	4435	4435	4435	4435	0
303	20240913	142500	123666830	4435	4435	4435	4435	0
304	20240913	142400	123666830	4435	4435	4435	4435	0
305	20240913	142300	123666830	4435	4435	4435	4435	0
306	20240913	142200	123666830	4435	4435	4435	4435	0
307	20240913	142100	123666830	4435	4435	4435	4435	0
308	20240913	142000	123666830	4435	4435	4435	4435	1
309	20240913	141900	123662395	4440	4440	4440	4440	0
310	20240913	141800	123662395	4440	4440	4440	4440	0
311	20240913	141700	123662395	4440	4440	4440	4440	0
312	20240913	141600	123662395	4440	4440	4440	4440	0
313	20240913	141500	123662395	4440	4440	4440	4440	0
314	20240913	141400	123662395	4440	4440	4440	4440	0
315	20240913	141300	123662395	4440	4440	4440	4440	0
316	20240913	141200	123662395	4440	4440	4440	4440	0
317	20240913	141100	123662395	4440	4440	4440	4440	27
318	20240913	141000	123542515	4440	4440	4440	4440	56
319	20240913	140900	123293875	4440	4440	4440	4440	0
320	20240913	140800	123293875	4440	4435	4440	4435	150
321	20240913	140700	122628580	4435	4435	4435	4435	0
322	20240913	140600	122628580	4435	4435	4435	4435	0
323	20240913	140500	122628580	4435	4435	4435	4435	0
324	20240913	140400	122628580	4435	4435	4435	4435	0
325	20240913	140300	122628580	4435	4435	4435	4435	1
326	20240913	140200	122624145	4425	4425	4425	4425	0
327	20240913	140100	122624145	4425	4425	4425	4425	0
328	20240913	140000	122624145	4425	4425	4425	4425	0
329	20240913	135900	122624145	4425	4430	4430	4425	300
330	20240913	135800	121296525	4435	4430	4435	4430	815
331	20240913	135700	117686070	4435	4435	4435	4435	1
332	20240913	135600	117681635	4435	4435	4435	4435	1
333	20240913	135500	117677200	4430	4430	4430	4430	0
334	20240913	135400	117677200	4430	4430	4430	4430	0
335	20240913	135300	117677200	4430	4430	4430	4430	0
336	20240913	135200	117677200	4430	4430	4430	4430	0
337	20240913	135100	117677200	4430	4430	4430	4430	0
338	20240913	135000	117677200	4430	4430	4430	4430	0
339	20240913	134900	117677200	4430	4430	4430	4430	0
340	20240913	134800	117677200	4430	4430	4430	4430	0
341	20240913	134700	117677200	4430	4430	4430	4430	0
342	20240913	134600	117677200	4430	4430	4430	4430	0
343	20240913	134500	117677200	4430	4430	4430	4430	0
344	20240913	134400	117677200	4430	4430	4430	4430	0
345	20240913	134300	117677200	4430	4430	4430	4430	100
346	20240913	134200	117234200	4425	4425	4425	4425	0
347	20240913	134100	117234200	4425	4425	4425	4425	400
348	20240913	134000	115464200	4425	4425	4425	4425	0
349	20240913	133900	115464200	4425	4425	4425	4425	0
350	20240913	133800	115464200	4425	4425	4425	4425	788
351	20240913	133700	111977300	4425	4425	4425	4425	0
352	20240913	133600	111977300	4425	4425	4425	4425	0
353	20240913	133500	111977300	4425	4425	4425	4425	0
354	20240913	133400	111977300	4425	4425	4425	4425	0
355	20240913	133300	111977300	4425	4425	4425	4425	0
356	20240913	133200	111977300	4425	4430	4430	4425	1201
357	20240913	133100	106661570	4435	4435	4435	4435	0
358	20240913	133000	106661570	4435	4435	4435	4435	0
359	20240913	132900	106661570	4435	4435	4435	4435	0
360	20240913	132800	106661570	4435	4435	4435	4435	0
361	20240913	132700	106661570	4435	4435	4435	4435	0
362	20240913	132600	106661570	4435	4435	4435	4435	0
363	20240913	132500	106661570	4435	4435	4435	4435	0
364	20240913	132400	106661570	4435	4435	4435	4435	0
365	20240913	132300	106661570	4435	4435	4435	4435	0
366	20240913	132200	106661570	4435	4435	4435	4435	0
367	20240913	132100	106661570	4435	4435	4435	4435	46
368	20240913	132000	106457560	4440	4440	4440	4440	0
369	20240913	131900	106457560	4440	4440	4440	4440	0
370	20240913	131800	106457560	4440	4440	4440	4440	0
371	20240913	131700	106457560	4440	4440	4440	4440	0
372	20240913	131600	106457560	4440	4440	4440	4440	0
373	20240913	131500	106457560	4440	4440	4440	4440	0
374	20240913	131400	106457560	4440	4440	4440	4440	0
375	20240913	131300	106457560	4440	4440	4440	4440	0
376	20240913	131200	106457560	4440	4440	4440	4440	0
377	20240913	131100	106457560	4440	4440	4440	4440	0
378	20240913	131000	106457560	4440	4440	4440	4440	0
379	20240913	130900	106457560	4440	4440	4440	4440	230
380	20240913	130800	105436360	4435	4435	4435	4435	100
381	20240913	130700	104992860	4440	4440	4440	4440	0
382	20240913	130600	104992860	4440	4440	4440	4440	0
383	20240913	130500	104992860	4440	4440	4440	4440	0
384	20240913	130400	104992860	4440	4440	4440	4440	0
385	20240913	130300	104992860	4440	4440	4440	4440	3
386	20240913	130200	104979540	4440	4440	4440	4440	1
387	20240913	130100	104975100	4440	4440	4440	4440	0
388	20240913	130000	104975100	4440	4440	4440	4440	0
389	20240913	125900	104975100	4440	4440	4440	4440	0
390	20240913	125800	104975100	4440	4440	4440	4440	100
391	20240913	125700	104531100	4435	4435	4435	4435	164
392	20240913	125600	103803760	4435	4435	4435	4435	0
393	20240913	125500	103803760	4435	4435	4435	4435	0
394	20240913	125400	103803760	4435	4435	4435	4435	15
395	20240913	125300	103737235	4430	4430	4430	4430	200
396	20240913	125200	102851235	4430	4430	4430	4430	230
397	20240913	125100	101832335	4430	4430	4430	4430	0
398	20240913	125000	101832335	4430	4430	4430	4430	100
399	20240913	124900	101389335	4430	4430	4430	4430	0
400	20240913	124800	101389335	4430	4430	4430	4430	0
401	20240913	124700	101389335	4430	4430	4430	4430	0
402	20240913	124600	101389335	4430	4430	4430	4430	0
403	20240913	124500	101389335	4430	4430	4430	4430	0
404	20240913	124400	101389335	4430	4430	4430	4430	0
405	20240913	124300	101389335	4430	4430	4430	4430	0
406	20240913	124200	101389335	4430	4430	4430	4430	0
407	20240913	124100	101389335	4430	4430	4430	4430	200
408	20240913	124000	100503335	4435	4435	4435	4435	0
409	20240913	123900	100503335	4435	4435	4435	4435	0
410	20240913	123800	100503335	4435	4435	4435	4430	268
411	20240913	123700	99314875	4435	4435	4435	4430	27
412	20240913	123600	99195140	4435	4435	4435	4435	0
413	20240913	123500	99195140	4435	4435	4435	4435	0
414	20240913	123400	99195140	4435	4435	4435	4435	2
415	20240913	123300	99186270	4435	4435	4435	4435	1
416	20240913	123200	99181835	4435	4435	4435	4435	0
417	20240913	123100	99181835	4435	4435	4435	4435	0
418	20240913	123000	99181835	4435	4435	4435	4435	0
419	20240913	122900	99181835	4435	4435	4435	4435	0
420	20240913	122800	99181835	4435	4435	4435	4435	6
421	20240913	122700	99155225	4435	4435	4435	4435	0
422	20240913	122600	99155225	4435	4435	4435	4435	0
423	20240913	122500	99155225	4435	4435	4435	4435	0
424	20240913	122400	99155225	4435	4435	4435	4435	0
425	20240913	122300	99155225	4435	4435	4435	4435	0
426	20240913	122200	99155225	4435	4435	4435	4435	0
427	20240913	122100	99155225	4435	4435	4435	4435	0
428	20240913	122000	99155225	4435	4435	4435	4435	0
429	20240913	121900	99155225	4435	4435	4435	4435	0
430	20240913	121800	99155225	4435	4435	4435	4435	0
431	20240913	121700	99155225	4435	4435	4435	4435	0
432	20240913	121600	99155225	4435	4435	4435	4435	0
433	20240913	121500	99155225	4435	4435	4435	4435	0
434	20240913	121400	99155225	4435	4435	4435	4435	0
435	20240913	121300	99155225	4435	4435	4435	4435	0
436	20240913	121200	99155225	4435	4435	4435	4435	0
437	20240913	121100	99155225	4435	4435	4435	4435	0
438	20240913	121000	99155225	4435	4435	4435	4435	0
439	20240913	120900	99155225	4435	4435	4435	4435	0
440	20240913	120800	99155225	4435	4425	4435	4425	789
441	20240913	120700	95663890	4425	4425	4425	4425	0
442	20240913	120600	95663890	4425	4425	4425	4425	0
443	20240913	120500	95663890	4425	4425	4425	4425	0
444	20240913	120400	95663890	4425	4425	4425	4425	9
445	20240913	120300	95624065	4425	4425	4425	4425	0
446	20240913	120200	95624065	4425	4425	4425	4425	0
447	20240913	120100	95624065	4425	4425	4425	4425	100
448	20240913	120000	95181565	4425	4425	4425	4425	0
449	20240913	115900	95181565	4425	4425	4425	4425	0
450	20240913	115800	95181565	4425	4425	4425	4425	0
451	20240913	115700	95181565	4425	4425	4425	4425	0
452	20240913	115600	95181565	4425	4425	4425	4425	0
453	20240913	115500	95181565	4425	4425	4425	4425	1
454	20240913	115400	95177140	4420	4420	4420	4420	133
455	20240913	115300	94589280	4420	4420	4420	4420	3
456	20240913	115200	94576020	4420	4420	4420	4420	0
457	20240913	115100	94576020	4420	4420	4420	4420	0
458	20240913	115000	94576020	4420	4420	4420	4420	187
459	20240913	114900	93749480	4425	4425	4425	4425	0
460	20240913	114800	93749480	4425	4430	4430	4425	1058
461	20240913	114700	89065905	4430	4430	4430	4430	0
462	20240913	114600	89065905	4430	4430	4430	4430	0
463	20240913	114500	89065905	4430	4430	4430	4430	23
464	20240913	114400	88964015	4435	4435	4435	4435	226
465	20240913	114300	87961705	4430	4430	4430	4430	0
466	20240913	114200	87961705	4430	4430	4430	4430	0
467	20240913	114100	87961705	4430	4430	4430	4430	0
468	20240913	114000	87961705	4430	4430	4430	4430	0
469	20240913	113900	87961705	4430	4430	4430	4430	0
470	20240913	113800	87961705	4430	4430	4430	4430	0
471	20240913	113700	87961705	4430	4430	4430	4430	0
472	20240913	113600	87961705	4430	4430	4430	4430	130
473	20240913	113500	87385805	4435	4435	4435	4435	1
474	20240913	113400	87381370	4435	4435	4435	4435	0
475	20240913	113300	87381370	4435	4435	4435	4435	0
476	20240913	113200	87381370	4435	4435	4435	4435	0
477	20240913	113100	87381370	4435	4435	4435	4435	122
478	20240913	113000	86840300	4435	4435	4435	4435	231
479	20240913	112900	85815815	4440	4440	4440	4440	0
480	20240913	112800	85815815	4440	4440	4440	4440	0
481	20240913	112700	85815815	4440	4440	4440	4440	0
482	20240913	112600	85815815	4440	4440	4440	4440	0
483	20240913	112500	85815815	4440	4440	4440	4440	0
484	20240913	112400	85815815	4440	4440	4440	4440	0
485	20240913	112300	85815815	4440	4440	4440	4440	0
486	20240913	112200	85815815	4440	4440	4440	4440	0
487	20240913	112100	85815815	4440	4440	4440	4440	0
488	20240913	112000	85815815	4440	4440	4440	4440	0
489	20240913	111900	85815815	4440	4440	4440	4440	0
490	20240913	111800	85815815	4440	4440	4440	4440	0
491	20240913	111700	85815815	4440	4440	4440	4440	0
492	20240913	111600	85815815	4440	4440	4440	4440	1
493	20240913	111500	85811375	4440	4440	4440	4440	0
494	20240913	111400	85811375	4440	4440	4440	4440	0
495	20240913	111300	85811375	4440	4440	4440	4440	0
496	20240913	111200	85811375	4440	4440	4440	4440	1
497	20240913	111100	85806935	4440	4440	4440	4440	0
498	20240913	111000	85806935	4440	4440	4440	4440	0
499	20240913	110900	85806935	4440	4440	4440	4440	0
500	20240913	110800	85806935	4440	4440	4440	4440	0
501	20240913	110700	85806935	4440	4440	4440	4440	0
502	20240913	110600	85806935	4440	4440	4440	4440	0
503	20240913	110500	85806935	4440	4440	4440	4440	0
504	20240913	110400	85806935	4440	4440	4440	4440	0
505	20240913	110300	85806935	4440	4440	4440	4440	0
506	20240913	110200	85806935	4440	4440	4440	4440	0
507	20240913	110100	85806935	4440	4435	4440	4435	103
508	20240913	110000	85349630	4430	4430	4430	4430	0
509	20240913	105900	85349630	4430	4430	4430	4430	0
510	20240913	105800	85349630	4430	4430	4430	4430	0
511	20240913	105700	85349630	4430	4430	4430	4430	0
512	20240913	105600	85349630	4430	4430	4430	4430	0
513	20240913	105500	85349630	4430	4430	4430	4430	12
514	20240913	105400	85296470	4430	4430	4430	4430	2
515	20240913	105300	85287610	4430	4430	4430	4430	0
516	20240913	105200	85287610	4430	4430	4430	4430	0
517	20240913	105100	85287610	4430	4430	4430	4430	3
518	20240913	105000	85274320	4435	4435	4435	4435	0
519	20240913	104900	85274320	4435	4435	4435	4435	1
520	20240913	104800	85269885	4435	4435	4435	4435	0
521	20240913	104700	85269885	4435	4435	4435	4435	296
522	20240913	104600	83957125	4435	4435	4435	4435	5
523	20240913	104500	83934950	4435	4435	4435	4435	0
524	20240913	104400	83934950	4435	4435	4435	4435	2
525	20240913	104300	83926080	4425	4425	4425	4425	0
526	20240913	104200	83926080	4425	4425	4425	4425	0
527	20240913	104100	83926080	4425	4425	4425	4425	0
528	20240913	104000	83926080	4425	4425	4425	4425	0
529	20240913	103900	83926080	4425	4425	4425	4425	0
530	20240913	103800	83926080	4425	4425	4425	4425	0
531	20240913	103700	83926080	4425	4425	4425	4425	7
532	20240913	103600	83895105	4425	4425	4425	4425	0
533	20240913	103500	83895105	4425	4425	4425	4425	0
534	20240913	103400	83895105	4425	4425	4425	4425	0
535	20240913	103300	83895105	4425	4425	4425	4425	0
536	20240913	103200	83895105	4425	4425	4425	4425	0
537	20240913	103100	83895105	4425	4425	4425	4425	1
538	20240913	103000	83890680	4425	4425	4425	4425	0
539	20240913	102900	83890680	4425	4425	4425	4425	0
540	20240913	102800	83890680	4425	4430	4430	4425	1000
541	20240913	102700	79465155	4440	4440	4440	4440	0
542	20240913	102600	79465155	4440	4440	4440	4440	0
543	20240913	102500	79465155	4440	4440	4440	4440	0
544	20240913	102400	79465155	4440	4440	4440	4440	0
545	20240913	102300	79465155	4440	4440	4440	4440	0
546	20240913	102200	79465155	4440	4440	4440	4440	0
547	20240913	102100	79465155	4440	4440	4440	4440	0
548	20240913	102000	79465155	4440	4440	4440	4440	0
549	20240913	101900	79465155	4440	4440	4440	4440	2
550	20240913	101800	79456275	4440	4440	4440	4425	1864
551	20240913	101700	71205290	4440	4440	4440	4440	0
552	20240913	101600	71205290	4440	4440	4440	4440	5
553	20240913	101500	71183090	4440	4440	4440	4440	0
554	20240913	101400	71183090	4440	4440	4440	4440	0
555	20240913	101300	71183090	4440	4440	4440	4440	0
556	20240913	101200	71183090	4440	4440	4440	4440	0
557	20240913	101100	71183090	4440	4440	4440	4440	0
558	20240913	101000	71183090	4440	4440	4440	4440	0
559	20240913	100900	71183090	4440	4440	4440	4440	0
560	20240913	100800	71183090	4440	4430	4440	4430	75
561	20240913	100700	70850710	4430	4430	4430	4430	1
562	20240913	100600	70846280	4430	4430	4430	4430	0
563	20240913	100500	70846280	4430	4430	4430	4430	0
564	20240913	100400	70846280	4430	4430	4430	4430	5
565	20240913	100300	70824130	4430	4430	4430	4430	170
566	20240913	100200	70071030	4430	4430	4430	4430	28
567	20240913	100100	69946990	4430	4435	4435	4430	1333
568	20240913	100000	64041165	4440	4440	4440	4440	0
569	20240913	095900	64041165	4440	4440	4440	4440	0
570	20240913	095800	64041165	4440	4440	4440	4440	0
571	20240913	095700	64041165	4440	4440	4440	4440	0
572	20240913	095600	64041165	4440	4440	4440	4440	0
573	20240913	095500	64041165	4440	4440	4440	4440	2
574	20240913	095400	64032285	4440	4440	4440	4440	61
575	20240913	095300	63761445	4440	4440	4440	4440	0
576	20240913	095200	63761445	4440	4440	4440	4440	24
577	20240913	095100	63654885	4440	4440	4440	4440	0
578	20240913	095000	63654885	4440	4440	4440	4440	0
579	20240913	094900	63654885	4440	4440	4440	4440	0
580	20240913	094800	63654885	4440	4440	4440	4440	5
581	20240913	094700	63632685	4445	4440	4445	4440	652
582	20240913	094600	60737800	4440	4440	4440	4440	1602
583	20240913	094500	53624920	4440	4440	4440	4440	0
584	20240913	094400	53624920	4440	4440	4440	4440	0
585	20240913	094300	53624920	4440	4440	4440	4440	3
586	20240913	094200	53611600	4440	4440	4440	4440	1
587	20240913	094100	53607160	4445	4445	4445	4445	368
588	20240913	094000	51971400	4445	4445	4445	4445	24
589	20240913	093900	51864720	4445	4445	4445	4445	4
590	20240913	093800	51846940	4445	4440	4445	4440	4
591	20240913	093700	51829165	4445	4445	4445	4445	0
592	20240913	093600	51829165	4445	4445	4445	4445	0
593	20240913	093500	51829165	4445	4445	4445	4445	0
594	20240913	093400	51829165	4445	4445	4445	4445	0
595	20240913	093300	51829165	4445	4430	4445	4430	31
596	20240913	093200	51691820	4445	4445	4445	4445	34
597	20240913	093100	51540690	4430	4430	4430	4430	0
598	20240913	093000	51540690	4430	4430	4430	4430	323
599	20240913	092900	50109800	4430	4430	4430	4430	41
600	20240913	092800	49928170	4430	4430	4430	4430	0
601	20240913	092700	49928170	4430	4430	4430	4430	416
602	20240913	092600	48085290	4435	4435	4435	4435	0
603	20240913	092500	48085290	4435	4435	4435	4435	0
604	20240913	092400	48085290	4435	4435	4435	4435	0
605	20240913	092300	48085290	4435	4435	4435	4435	0
606	20240913	092200	48085290	4435	4435	4435	4435	0
607	20240913	092100	48085290	4435	4435	4435	4435	0
608	20240913	092000	48085290	4435	4435	4435	4435	0
609	20240913	091900	48085290	4435	4435	4435	4435	0
610	20240913	091800	48085290	4435	4435	4435	4435	1000
611	20240913	091700	43650290	4430	4430	4430	4430	1019
612	20240913	091600	39136120	4430	4430	4430	4430	0
613	20240913	091500	39136120	4430	4430	4430	4430	0
614	20240913	091400	39136120	4430	4430	4430	4430	0
615	20240913	091300	39136120	4430	4430	4430	4430	0
616	20240913	091200	39136120	4430	4430	4430	4430	0
617	20240913	091100	39136120	4430	4430	4430	4430	61
618	20240913	091000	38865890	4430	4445	4445	4430	565
619	20240913	090900	36362705	4445	4445	4445	4445	18
620	20240913	090800	36282695	4450	4450	4450	4450	0
621	20240913	090700	36282695	4450	4445	4450	4445	1753
622	20240913	090600	28486745	4445	4440	4445	4425	2753
623	20240913	090500	16291070	4425	4425	4425	4425	1000
624	20240913	090400	11866070	4440	4430	4440	4430	1346
625	20240913	090300	5900080	4425	4425	4425	4425	0
626	20240913	090200	5900080	4425	4425	4425	4425	0
627	20240913	090100	5900080	4425	4430	4430	4425	250
628	20240913	090000	4793775	4430	4425	4430	4425	1083