KissMeData/224060/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	203900	93652770	5290	5290	5290	5290	1323
3	20240909	203800	93652770	5290	5290	5290	5290	0
4	20240909	203700	93652770	5290	5290	5290	5290	0
5	20240909	203600	93652770	5290	5290	5290	5290	0
6	20240909	203500	93652770	5290	5290	5290	5290	0
7	20240909	203400	93652770	5290	5290	5290	5290	0
8	20240909	203300	93652770	5290	5290	5290	5290	0
9	20240909	203200	93652770	5290	5290	5290	5290	0
10	20240909	203100	93652770	5290	5290	5290	5290	0
11	20240909	203000	93652770	5290	5290	5290	5290	0
12	20240909	202900	93652770	5290	5290	5290	5290	0
13	20240909	202800	93652770	5290	5290	5290	5290	0
14	20240909	202700	93652770	5290	5290	5290	5290	0
15	20240909	202600	93652770	5290	5290	5290	5290	0
16	20240909	202500	93652770	5290	5290	5290	5290	0
17	20240909	202400	93652770	5290	5290	5290	5290	0
18	20240909	202300	93652770	5290	5290	5290	5290	0
19	20240909	202200	93652770	5290	5290	5290	5290	0
20	20240909	202100	93652770	5290	5290	5290	5290	0
21	20240909	202000	93652770	5290	5290	5290	5290	0
22	20240909	201900	93652770	5290	5290	5290	5290	0
23	20240909	201800	93652770	5290	5290	5290	5290	0
24	20240909	201700	93652770	5290	5290	5290	5290	0
25	20240909	201600	93652770	5290	5290	5290	5290	0
26	20240909	201500	93652770	5290	5290	5290	5290	0
27	20240909	201400	93652770	5290	5290	5290	5290	0
28	20240909	201300	93652770	5290	5290	5290	5290	0
29	20240909	201200	93652770	5290	5290	5290	5290	0
30	20240909	201100	93652770	5290	5290	5290	5290	0
31	20240909	201000	93652770	5290	5290	5290	5290	0
32	20240909	200900	93652770	5290	5290	5290	5290	1323
33	20240909	200800	93652770	5290	5290	5290	5290	0
34	20240909	200700	93652770	5290	5290	5290	5290	0
35	20240909	200600	93652770	5290	5290	5290	5290	0
36	20240909	200500	93652770	5290	5290	5290	5290	0
37	20240909	200400	93652770	5290	5290	5290	5290	0
38	20240909	200300	93652770	5290	5290	5290	5290	0
39	20240909	200200	93652770	5290	5290	5290	5290	0
40	20240909	200100	93652770	5290	5290	5290	5290	0
41	20240909	200000	93652770	5290	5290	5290	5290	0
42	20240909	195900	93652770	5290	5290	5290	5290	0
43	20240909	195800	93652770	5290	5290	5290	5290	0
44	20240909	195700	93652770	5290	5290	5290	5290	0
45	20240909	195600	93652770	5290	5290	5290	5290	0
46	20240909	195500	93652770	5290	5290	5290	5290	0
47	20240909	195400	93652770	5290	5290	5290	5290	0
48	20240909	195300	93652770	5290	5290	5290	5290	0
49	20240909	195200	93652770	5290	5290	5290	5290	0
50	20240909	195100	93652770	5290	5290	5290	5290	0
51	20240909	195000	93652770	5290	5290	5290	5290	0
52	20240909	194900	93652770	5290	5290	5290	5290	0
53	20240909	194800	93652770	5290	5290	5290	5290	0
54	20240909	194700	93652770	5290	5290	5290	5290	0
55	20240909	194600	93652770	5290	5290	5290	5290	0
56	20240909	194500	93652770	5290	5290	5290	5290	0
57	20240909	194400	93652770	5290	5290	5290	5290	0
58	20240909	194300	93652770	5290	5290	5290	5290	0
59	20240909	194200	93652770	5290	5290	5290	5290	0
60	20240909	194100	93652770	5290	5290	5290	5290	0
61	20240909	194000	93652770	5290	5290	5290	5290	0
62	20240909	193900	93652770	5290	5290	5290	5290	1323
63	20240909	193800	93652770	5290	5290	5290	5290	0
64	20240909	193700	93652770	5290	5290	5290	5290	0
65	20240909	193600	93652770	5290	5290	5290	5290	0
66	20240909	193500	93652770	5290	5290	5290	5290	0
67	20240909	193400	93652770	5290	5290	5290	5290	0
68	20240909	193300	93652770	5290	5290	5290	5290	0
69	20240909	193200	93652770	5290	5290	5290	5290	0
70	20240909	193100	93652770	5290	5290	5290	5290	0
71	20240909	193000	93652770	5290	5290	5290	5290	0
72	20240909	192900	93652770	5290	5290	5290	5290	0
73	20240909	192800	93652770	5290	5290	5290	5290	0
74	20240909	192700	93652770	5290	5290	5290	5290	0
75	20240909	192600	93652770	5290	5290	5290	5290	0
76	20240909	192500	93652770	5290	5290	5290	5290	0
77	20240909	192400	93652770	5290	5290	5290	5290	0
78	20240909	192300	93652770	5290	5290	5290	5290	0
79	20240909	192200	93652770	5290	5290	5290	5290	0
80	20240909	192100	93652770	5290	5290	5290	5290	0
81	20240909	192000	93652770	5290	5290	5290	5290	0
82	20240909	191900	93652770	5290	5290	5290	5290	0
83	20240909	191800	93652770	5290	5290	5290	5290	0
84	20240909	191700	93652770	5290	5290	5290	5290	0
85	20240909	191600	93652770	5290	5290	5290	5290	0
86	20240909	191500	93652770	5290	5290	5290	5290	0
87	20240909	191400	93652770	5290	5290	5290	5290	0
88	20240909	191300	93652770	5290	5290	5290	5290	0
89	20240909	191200	93652770	5290	5290	5290	5290	0
90	20240909	191100	93652770	5290	5290	5290	5290	0
91	20240909	191000	93652770	5290	5290	5290	5290	0
92	20240909	190900	93652770	5290	5290	5290	5290	1323
93	20240909	190800	93652770	5290	5290	5290	5290	0
94	20240909	190700	93652770	5290	5290	5290	5290	0
95	20240909	190600	93652770	5290	5290	5290	5290	0
96	20240909	190500	93652770	5290	5290	5290	5290	0
97	20240909	190400	93652770	5290	5290	5290	5290	0
98	20240909	190300	93652770	5290	5290	5290	5290	0
99	20240909	190200	93652770	5290	5290	5290	5290	0
100	20240909	190100	93652770	5290	5290	5290	5290	0
101	20240909	190000	93652770	5290	5290	5290	5290	0
102	20240909	185900	93652770	5290	5290	5290	5290	0
103	20240909	185800	93652770	5290	5290	5290	5290	0
104	20240909	185700	93652770	5290	5290	5290	5290	0
105	20240909	185600	93652770	5290	5290	5290	5290	0
106	20240909	185500	93652770	5290	5290	5290	5290	0
107	20240909	185400	93652770	5290	5290	5290	5290	0
108	20240909	185300	93652770	5290	5290	5290	5290	0
109	20240909	185200	93652770	5290	5290	5290	5290	0
110	20240909	185100	93652770	5290	5290	5290	5290	0
111	20240909	185000	93652770	5290	5290	5290	5290	0
112	20240909	184900	93652770	5290	5290	5290	5290	0
113	20240909	184800	93652770	5290	5290	5290	5290	0
114	20240909	184700	93652770	5290	5290	5290	5290	0
115	20240909	184600	93652770	5290	5290	5290	5290	0
116	20240909	184500	93652770	5290	5290	5290	5290	0
117	20240909	184400	93652770	5290	5290	5290	5290	0
118	20240909	184300	93652770	5290	5290	5290	5290	0
119	20240909	184200	93652770	5290	5290	5290	5290	0
120	20240909	184100	93652770	5290	5290	5290	5290	0
121	20240909	184000	93652770	5290	5290	5290	5290	0
122	20240909	183900	93652770	5290	5290	5290	5290	1323
123	20240909	183800	93652770	5290	5290	5290	5290	0
124	20240909	183700	93652770	5290	5290	5290	5290	0
125	20240909	183600	93652770	5290	5290	5290	5290	0
126	20240909	183500	93652770	5290	5290	5290	5290	0
127	20240909	183400	93652770	5290	5290	5290	5290	0
128	20240909	183300	93652770	5290	5290	5290	5290	0
129	20240909	183200	93652770	5290	5290	5290	5290	0
130	20240909	183100	93652770	5290	5290	5290	5290	0
131	20240909	183000	93652770	5290	5290	5290	5290	0
132	20240909	182900	93652770	5290	5290	5290	5290	0
133	20240909	182800	93652770	5290	5290	5290	5290	0
134	20240909	182700	93652770	5290	5290	5290	5290	0
135	20240909	182600	93652770	5290	5290	5290	5290	0
136	20240909	182500	93652770	5290	5290	5290	5290	0
137	20240909	182400	93652770	5290	5290	5290	5290	0
138	20240909	182300	93652770	5290	5290	5290	5290	0
139	20240909	182200	93652770	5290	5290	5290	5290	0
140	20240909	182100	93652770	5290	5290	5290	5290	0
141	20240909	182000	93652770	5290	5290	5290	5290	0
142	20240909	181900	93652770	5290	5290	5290	5290	0
143	20240909	181800	93652770	5290	5290	5290	5290	0
144	20240909	181700	93652770	5290	5290	5290	5290	0
145	20240909	181600	93652770	5290	5290	5290	5290	0
146	20240909	181500	93652770	5290	5290	5290	5290	0
147	20240909	181400	93652770	5290	5290	5290	5290	0
148	20240909	181300	93652770	5290	5290	5290	5290	0
149	20240909	181200	93652770	5290	5290	5290	5290	0
150	20240909	181100	93652770	5290	5290	5290	5290	0
151	20240909	181000	93652770	5290	5290	5290	5290	0
152	20240909	180900	93652770	5290	5290	5290	5290	1323
153	20240909	180800	93652770	5290	5290	5290	5290	0
154	20240909	180700	93652770	5290	5290	5290	5290	0
155	20240909	180600	93652770	5290	5290	5290	5290	0
156	20240909	180500	93652770	5290	5290	5290	5290	0
157	20240909	180400	93652770	5290	5290	5290	5290	0
158	20240909	180300	93652770	5290	5290	5290	5290	0
159	20240909	180200	93652770	5290	5290	5290	5290	0
160	20240909	180100	93652770	5290	5290	5290	5290	0
161	20240909	180000	93652770	5290	5290	5290	5290	0
162	20240909	175900	93652770	5290	5290	5290	5290	0
163	20240909	175800	93652770	5290	5290	5290	5290	0
164	20240909	175700	93652770	5290	5290	5290	5290	0
165	20240909	175600	93652770	5290	5290	5290	5290	0
166	20240909	175500	93652770	5290	5290	5290	5290	0
167	20240909	175400	93652770	5290	5290	5290	5290	0
168	20240909	175300	93652770	5290	5290	5290	5290	0
169	20240909	175200	93652770	5290	5290	5290	5290	0
170	20240909	175100	93652770	5290	5290	5290	5290	0
171	20240909	175000	93652770	5290	5290	5290	5290	0
172	20240909	174900	93652770	5290	5290	5290	5290	0
173	20240909	174800	93652770	5290	5290	5290	5290	0
174	20240909	174700	93652770	5290	5290	5290	5290	0
175	20240909	174600	93652770	5290	5290	5290	5290	0
176	20240909	174500	93652770	5290	5290	5290	5290	0
177	20240909	174400	93652770	5290	5290	5290	5290	0
178	20240909	174300	93652770	5290	5290	5290	5290	0
179	20240909	174200	93652770	5290	5290	5290	5290	0
180	20240909	174100	93652770	5290	5290	5290	5290	0
181	20240909	174000	93652770	5290	5290	5290	5290	0
182	20240909	173900	93652770	5290	5290	5290	5290	1323
183	20240909	173800	93652770	5290	5290	5290	5290	0
184	20240909	173700	93652770	5290	5290	5290	5290	0
185	20240909	173600	93652770	5290	5290	5290	5290	0
186	20240909	173500	93652770	5290	5290	5290	5290	0
187	20240909	173400	93652770	5290	5290	5290	5290	0
188	20240909	173300	93652770	5290	5290	5290	5290	0
189	20240909	173200	93652770	5290	5290	5290	5290	0
190	20240909	173100	93652770	5290	5290	5290	5290	0
191	20240909	173000	93652770	5290	5290	5290	5290	0
192	20240909	172900	93652770	5290	5290	5290	5290	0
193	20240909	172800	93652770	5290	5290	5290	5290	0
194	20240909	172700	93652770	5290	5290	5290	5290	0
195	20240909	172600	93652770	5290	5290	5290	5290	0
196	20240909	172500	93652770	5290	5290	5290	5290	0
197	20240909	172400	93652770	5290	5290	5290	5290	0
198	20240909	172300	93652770	5290	5290	5290	5290	0
199	20240909	172200	93652770	5290	5290	5290	5290	0
200	20240909	172100	93652770	5290	5290	5290	5290	0
201	20240909	172000	93652770	5290	5290	5290	5290	0
202	20240909	171900	93652770	5290	5290	5290	5290	0
203	20240909	171800	93652770	5290	5290	5290	5290	0
204	20240909	171700	93652770	5290	5290	5290	5290	0
205	20240909	171600	93652770	5290	5290	5290	5290	0
206	20240909	171500	93652770	5290	5290	5290	5290	0
207	20240909	171400	93652770	5290	5290	5290	5290	0
208	20240909	171300	93652770	5290	5290	5290	5290	0
209	20240909	171200	93652770	5290	5290	5290	5290	0
210	20240909	171100	93652770	5290	5290	5290	5290	0
211	20240909	171000	93652770	5290	5290	5290	5290	0
212	20240909	170900	93652770	5290	5290	5290	5290	1323
213	20240909	170800	93652770	5290	5290	5290	5290	0
214	20240909	170700	93652770	5290	5290	5290	5290	0
215	20240909	170600	93652770	5290	5290	5290	5290	0
216	20240909	170500	93652770	5290	5290	5290	5290	0
217	20240909	170400	93652770	5290	5290	5290	5290	0
218	20240909	170300	93652770	5290	5290	5290	5290	0
219	20240909	170200	93652770	5290	5290	5290	5290	0
220	20240909	170100	93652770	5290	5290	5290	5290	0
221	20240909	170000	93652770	5290	5290	5290	5290	0
222	20240909	165900	93652770	5290	5290	5290	5290	0
223	20240909	165800	93652770	5290	5290	5290	5290	0
224	20240909	165700	93652770	5290	5290	5290	5290	0
225	20240909	165600	93652770	5290	5290	5290	5290	0
226	20240909	165500	93652770	5290	5290	5290	5290	0
227	20240909	165400	93652770	5290	5290	5290	5290	0
228	20240909	165300	93652770	5290	5290	5290	5290	0
229	20240909	165200	93652770	5290	5290	5290	5290	0
230	20240909	165100	93652770	5290	5290	5290	5290	0
231	20240909	165000	93652770	5290	5290	5290	5290	0
232	20240909	164900	93652770	5290	5290	5290	5290	0
233	20240909	164800	93652770	5290	5290	5290	5290	0
234	20240909	164700	93652770	5290	5290	5290	5290	0
235	20240909	164600	93652770	5290	5290	5290	5290	0
236	20240909	164500	93652770	5290	5290	5290	5290	0
237	20240909	164400	93652770	5290	5290	5290	5290	0
238	20240909	164300	93652770	5290	5290	5290	5290	0
239	20240909	164200	93652770	5290	5290	5290	5290	0
240	20240909	164100	93652770	5290	5290	5290	5290	0
241	20240909	164000	93652770	5290	5290	5290	5290	0
242	20240909	163900	93652770	5290	5290	5290	5290	1323
243	20240909	163800	93652770	5290	5290	5290	5290	0
244	20240909	163700	93652770	5290	5290	5290	5290	0
245	20240909	163600	93652770	5290	5290	5290	5290	0
246	20240909	163500	93652770	5290	5290	5290	5290	0
247	20240909	163400	93652770	5290	5290	5290	5290	0
248	20240909	163300	93652770	5290	5290	5290	5290	0
249	20240909	163200	93652770	5290	5290	5290	5290	0
250	20240909	163100	93652770	5290	5290	5290	5290	0
251	20240909	163000	93652770	5290	5290	5290	5290	0
252	20240909	162900	93652770	5290	5290	5290	5290	0
253	20240909	162800	93652770	5290	5290	5290	5290	0
254	20240909	162700	93652770	5290	5290	5290	5290	0
255	20240909	162600	93652770	5290	5290	5290	5290	0
256	20240909	162500	93652770	5290	5290	5290	5290	0
257	20240909	162400	93652770	5290	5290	5290	5290	0
258	20240909	162300	93652770	5290	5290	5290	5290	0
259	20240909	162200	93652770	5290	5290	5290	5290	0
260	20240909	162100	93652770	5290	5290	5290	5290	0
261	20240909	162000	93652770	5290	5290	5290	5290	0
262	20240909	161900	93652770	5290	5290	5290	5290	0
263	20240909	161800	93652770	5290	5290	5290	5290	0
264	20240909	161700	93652770	5290	5290	5290	5290	0
265	20240909	161600	93652770	5290	5290	5290	5290	0
266	20240909	161500	93652770	5290	5290	5290	5290	0
267	20240909	161400	93652770	5290	5290	5290	5290	0
268	20240909	161300	93652770	5290	5290	5290	5290	0
269	20240909	161200	93652770	5290	5290	5290	5290	0
270	20240909	161100	93652770	5290	5290	5290	5290	0
271	20240909	161000	93652770	5290	5290	5290	5290	0
272	20240909	160900	93652770	5290	5290	5290	5290	1323
273	20240909	160800	93652770	5290	5290	5290	5290	0
274	20240909	160700	93652770	5290	5290	5290	5290	0
275	20240909	160600	93652770	5290	5290	5290	5290	0
276	20240909	160500	93652770	5290	5290	5290	5290	0
277	20240909	160400	93652770	5290	5290	5290	5290	0
278	20240909	160300	93652770	5290	5290	5290	5290	0
279	20240909	160200	93652770	5290	5290	5290	5290	0
280	20240909	160100	93652770	5290	5290	5290	5290	0
281	20240909	160000	93652770	5290	5290	5290	5290	0
282	20240909	155900	93652770	5290	5290	5290	5290	0
283	20240909	155800	93652770	5290	5290	5290	5290	0
284	20240909	155700	93652770	5290	5290	5290	5290	0
285	20240909	155600	93652770	5290	5290	5290	5290	0
286	20240909	155500	93652770	5290	5290	5290	5290	0
287	20240909	155400	93652770	5290	5290	5290	5290	0
288	20240909	155300	93652770	5290	5290	5290	5290	0
289	20240909	155200	93652770	5290	5290	5290	5290	0
290	20240909	155100	93652770	5290	5290	5290	5290	0
291	20240909	155000	93652770	5290	5290	5290	5290	0
292	20240909	154900	93652770	5290	5290	5290	5290	0
293	20240909	154800	93652770	5290	5290	5290	5290	0
294	20240909	154700	93652770	5290	5290	5290	5290	0
295	20240909	154600	93652770	5290	5290	5290	5290	0
296	20240909	154500	93652770	5290	5290	5290	5290	0
297	20240909	154400	93652770	5290	5290	5290	5290	0
298	20240909	154300	93652770	5290	5290	5290	5290	0
299	20240909	154200	93652770	5290	5290	5290	5290	0
300	20240909	154100	93652770	5290	5290	5290	5290	0
301	20240909	154000	93652770	5290	5290	5290	5290	0
302	20240909	153900	93652770	5290	5290	5290	5290	1323
303	20240909	153800	93652770	5290	5290	5290	5290	0
304	20240909	153700	93652770	5290	5290	5290	5290	0
305	20240909	153600	93652770	5290	5290	5290	5290	0
306	20240909	153500	93652770	5290	5290	5290	5290	0
307	20240909	153400	93652770	5290	5290	5290	5290	0
308	20240909	153300	93652770	5290	5290	5290	5290	0
309	20240909	153200	93652770	5290	5290	5290	5290	1323
310	20240909	153100	86654100	5200	5200	5200	5200	0
311	20240909	153000	86654100	5200	5200	5200	5200	0
312	20240909	152900	86654100	5200	5200	5200	5200	0
313	20240909	152800	86654100	5200	5200	5200	5200	0
314	20240909	152700	86654100	5200	5200	5200	5200	0
315	20240909	152600	86654100	5200	5200	5200	5200	0
316	20240909	152500	86654100	5200	5200	5200	5200	0
317	20240909	152400	86654100	5200	5200	5200	5200	0
318	20240909	152300	86654100	5200	5200	5200	5200	0
319	20240909	152200	86654100	5200	5200	5200	5200	0
320	20240909	152100	86654100	5200	5200	5200	5200	0
321	20240909	152000	86654100	5200	5200	5200	5200	0
322	20240909	151900	86654100	5200	5200	5200	5200	0
323	20240909	151800	86654100	5200	5200	5200	5200	0
324	20240909	151700	86654100	5200	5140	5240	4930	978
325	20240909	151600	81599515	5140	4985	5160	4925	2068
326	20240909	151500	71231645	4990	4935	4995	4935	305
327	20240909	151400	69717565	4930	4930	4930	4930	0
328	20240909	151300	69717565	4930	4930	4930	4930	0
329	20240909	151200	69717565	4930	4930	4930	4930	0
330	20240909	151100	69717565	4930	4930	4930	4930	0
331	20240909	151000	69717565	4930	4930	4930	4930	0
332	20240909	150900	69717565	4930	4930	4930	4930	0
333	20240909	150800	69717565	4930	4930	4930	4930	7
334	20240909	150700	69683055	4885	4885	4885	4885	0
335	20240909	150600	69683055	4885	4885	4885	4885	0
336	20240909	150500	69683055	4885	4885	4885	4885	0
337	20240909	150400	69683055	4885	4885	4885	4885	0
338	20240909	150300	69683055	4885	4935	4935	4885	267
339	20240909	150200	68377350	4990	4990	4990	4990	0
340	20240909	150100	68377350	4990	4990	4990	4990	0
341	20240909	150000	68377350	4990	4990	4990	4990	0
342	20240909	145900	68377350	4990	4990	4990	4990	0
343	20240909	145800	68377350	4990	4990	4990	4990	0
344	20240909	145700	68377350	4990	4990	4990	4990	0
345	20240909	145600	68377350	4990	4990	4990	4990	0
346	20240909	145500	68377350	4990	4990	4990	4990	0
347	20240909	145400	68377350	4990	4990	4990	4990	0
348	20240909	145300	68377350	4990	4990	4990	4990	0
349	20240909	145200	68377350	4990	4990	4990	4990	0
350	20240909	145100	68377350	4990	4985	4990	4985	50
351	20240909	145000	68127900	4990	4940	4990	4940	200
352	20240909	144900	67135590	4940	4940	4940	4940	1
353	20240909	144800	67130650	4940	4940	4940	4940	0
354	20240909	144700	67130650	4940	4940	4940	4940	0
355	20240909	144600	67130650	4940	4940	4940	4940	0
356	20240909	144500	67130650	4940	4940	4940	4940	0
357	20240909	144400	67130650	4940	4940	4940	4940	0
358	20240909	144300	67130650	4940	4940	4940	4940	0
359	20240909	144200	67130650	4940	4940	4940	4940	0
360	20240909	144100	67130650	4940	4940	4940	4940	0
361	20240909	144000	67130650	4940	4940	4940	4940	0
362	20240909	143900	67130650	4940	4940	4940	4940	0
363	20240909	143800	67130650	4940	4940	4940	4940	0
364	20240909	143700	67130650	4940	4940	4940	4940	0
365	20240909	143600	67130650	4940	4940	4940	4940	0
366	20240909	143500	67130650	4940	4940	4940	4940	0
367	20240909	143400	67130650	4940	4940	4940	4940	0
368	20240909	143300	67130650	4940	4940	4940	4940	0
369	20240909	143200	67130650	4940	4940	4940	4940	0
370	20240909	143100	67130650	4940	4940	4940	4940	0
371	20240909	143000	67130650	4940	4940	4940	4940	0
372	20240909	142900	67130650	4940	4935	4940	4935	9
373	20240909	142800	67086230	4935	4935	4935	4935	0
374	20240909	142700	67086230	4935	4935	4935	4935	0
375	20240909	142600	67086230	4935	4935	4935	4935	2
376	20240909	142500	67076360	4945	4945	4945	4945	0
377	20240909	142400	67076360	4945	4945	4945	4945	0
378	20240909	142300	67076360	4945	4945	4945	4945	0
379	20240909	142200	67076360	4945	4945	4945	4945	0
380	20240909	142100	67076360	4945	4945	4945	4945	0
381	20240909	142000	67076360	4945	4945	4945	4945	0
382	20240909	141900	67076360	4945	4945	4945	4945	1
383	20240909	141800	67071415	4890	4890	4890	4890	0
384	20240909	141700	67071415	4890	4915	4915	4890	100
385	20240909	141600	66581050	4950	4950	4950	4950	0
386	20240909	141500	66581050	4950	4950	4950	4950	180
387	20240909	141400	65690050	4950	4950	4950	4950	5
388	20240909	141300	65665300	4975	4975	4975	4975	0
389	20240909	141200	65665300	4975	4975	4975	4975	0
390	20240909	141100	65665300	4975	4975	4975	4975	0
391	20240909	141000	65665300	4975	4975	4975	4975	0
392	20240909	140900	65665300	4975	4975	4975	4975	0
393	20240909	140800	65665300	4975	4975	4975	4975	0
394	20240909	140700	65665300	4975	4975	4975	4975	33
395	20240909	140600	65501125	4980	4980	4980	4980	0
396	20240909	140500	65501125	4980	4980	4980	4980	0
397	20240909	140400	65501125	4980	4980	4980	4980	5
398	20240909	140300	65476225	4980	4980	4980	4980	0
399	20240909	140200	65476225	4980	4980	4980	4980	1
400	20240909	140100	65471245	4990	4940	4990	4940	20
401	20240909	140000	65371850	4940	4940	4940	4940	6
402	20240909	135900	65342210	4940	4940	4940	4940	1
403	20240909	135800	65337270	4935	4935	4935	4935	50
404	20240909	135700	65090520	4935	4935	4935	4935	67
405	20240909	135600	64759875	4960	4960	4960	4960	0
406	20240909	135500	64759875	4960	4960	4960	4960	0
407	20240909	135400	64759875	4960	4960	4960	4960	0
408	20240909	135300	64759875	4960	4960	4960	4960	0
409	20240909	135200	64759875	4960	4960	4960	4960	0
410	20240909	135100	64759875	4960	4960	4960	4960	0
411	20240909	135000	64759875	4960	4960	4960	4960	0
412	20240909	134900	64759875	4960	4960	4960	4960	0
413	20240909	134800	64759875	4960	4960	4960	4960	0
414	20240909	134700	64759875	4960	4960	4960	4960	0
415	20240909	134600	64759875	4960	4960	4960	4960	0
416	20240909	134500	64759875	4960	4960	4960	4960	0
417	20240909	134400	64759875	4960	4960	4960	4960	0
418	20240909	134300	64759875	4960	4960	4960	4960	0
419	20240909	134200	64759875	4960	4960	4960	4960	0
420	20240909	134100	64759875	4960	4960	4960	4960	0
421	20240909	134000	64759875	4960	4960	4960	4960	0
422	20240909	133900	64759875	4960	4960	4960	4960	0
423	20240909	133800	64759875	4960	4960	4960	4960	0
424	20240909	133700	64759875	4960	4960	4960	4960	0
425	20240909	133600	64759875	4960	4960	4960	4960	0
426	20240909	133500	64759875	4960	4960	4960	4960	0
427	20240909	133400	64759875	4960	4960	4960	4960	0
428	20240909	133300	64759875	4960	4960	4960	4960	0
429	20240909	133200	64759875	4960	4960	4960	4960	0
430	20240909	133100	64759875	4960	4960	4960	4960	0
431	20240909	133000	64759875	4960	4960	4960	4960	0
432	20240909	132900	64759875	4960	4960	4960	4960	0
433	20240909	132800	64759875	4960	4960	4960	4960	0
434	20240909	132700	64759875	4960	4960	4960	4960	0
435	20240909	132600	64759875	4960	4960	4960	4960	0
436	20240909	132500	64759875	4960	4960	4960	4960	0
437	20240909	132400	64759875	4960	4960	4960	4960	0
438	20240909	132300	64759875	4960	4960	4960	4960	1
439	20240909	132200	64754915	4905	4905	4905	4905	0
440	20240909	132100	64754915	4905	4900	4905	4900	178
441	20240909	132000	63882525	4905	4905	4905	4905	0
442	20240909	131900	63882525	4905	4905	4905	4905	0
443	20240909	131800	63882525	4905	4905	4905	4905	0
444	20240909	131700	63882525	4905	4905	4905	4905	0
445	20240909	131600	63882525	4905	4905	4905	4905	0
446	20240909	131500	63882525	4905	4905	4905	4905	0
447	20240909	131400	63882525	4905	4905	4905	4905	0
448	20240909	131300	63882525	4905	4905	4905	4905	0
449	20240909	131200	63882525	4905	4905	4905	4905	0
450	20240909	131100	63882525	4905	4905	4905	4905	0
451	20240909	131000	63882525	4905	4905	4905	4905	0
452	20240909	130900	63882525	4905	4905	4905	4905	5
453	20240909	130800	63858000	4905	4905	4905	4905	0
454	20240909	130700	63858000	4905	4905	4905	4905	1
455	20240909	130600	63853095	4905	4905	4905	4905	0
456	20240909	130500	63853095	4905	4905	4905	4905	0
457	20240909	130400	63853095	4905	4905	4905	4905	0
458	20240909	130300	63853095	4905	4905	4905	4905	0
459	20240909	130200	63853095	4905	4905	4905	4905	10
460	20240909	130100	63804045	4905	4905	4905	4905	0
461	20240909	130000	63804045	4905	4905	4905	4905	0
462	20240909	125900	63804045	4905	4905	4905	4905	0
463	20240909	125800	63804045	4905	4905	4905	4905	0
464	20240909	125700	63804045	4905	4905	4905	4905	0
465	20240909	125600	63804045	4905	4905	4905	4905	0
466	20240909	125500	63804045	4905	4905	4905	4905	0
467	20240909	125400	63804045	4905	4905	4905	4905	0
468	20240909	125300	63804045	4905	4905	4905	4905	0
469	20240909	125200	63804045	4905	4905	4905	4905	0
470	20240909	125100	63804045	4905	4905	4905	4905	0
471	20240909	125000	63804045	4905	4905	4905	4905	0
472	20240909	124900	63804045	4905	4905	4905	4905	0
473	20240909	124800	63804045	4905	4905	4905	4905	0
474	20240909	124700	63804045	4905	4905	4905	4905	0
475	20240909	124600	63804045	4905	4905	4905	4905	2
476	20240909	124500	63794235	4880	4880	4880	4880	0
477	20240909	124400	63794235	4880	4880	4880	4880	200
478	20240909	124300	62818235	4880	4880	4880	4880	0
479	20240909	124200	62818235	4880	4880	4880	4880	0
480	20240909	124100	62818235	4880	4885	4885	4880	170
481	20240909	124000	61988585	4905	4905	4905	4905	0
482	20240909	123900	61988585	4905	4905	4905	4905	0
483	20240909	123800	61988585	4905	4905	4905	4905	0
484	20240909	123700	61988585	4905	4905	4905	4905	2
485	20240909	123600	61978775	4885	4885	4885	4885	0
486	20240909	123500	61978775	4885	4885	4885	4885	0
487	20240909	123400	61978775	4885	4885	4885	4885	0
488	20240909	123300	61978775	4885	4885	4885	4885	0
489	20240909	123200	61978775	4885	4885	4885	4885	0
490	20240909	123100	61978775	4885	4885	4885	4885	0
491	20240909	123000	61978775	4885	4885	4885	4885	0
492	20240909	122900	61978775	4885	4885	4885	4885	0
493	20240909	122800	61978775	4885	4885	4885	4885	0
494	20240909	122700	61978775	4885	4885	4885	4885	0
495	20240909	122600	61978775	4885	4885	4885	4885	30
496	20240909	122500	61832225	4885	4885	4885	4885	0
497	20240909	122400	61832225	4885	4885	4885	4885	0
498	20240909	122300	61832225	4885	4885	4885	4885	0
499	20240909	122200	61832225	4885	4885	4885	4885	0
500	20240909	122100	61832225	4885	4885	4885	4885	0
501	20240909	122000	61832225	4885	4885	4885	4885	0
502	20240909	121900	61832225	4885	4885	4885	4885	1
503	20240909	121800	61827340	4905	4905	4905	4905	1
504	20240909	121700	61822435	4905	4905	4905	4905	0
505	20240909	121600	61822435	4905	4905	4905	4905	91
506	20240909	121500	61376080	4965	4965	4965	4965	0
507	20240909	121400	61376080	4965	4965	4965	4965	0
508	20240909	121300	61376080	4965	4965	4965	4965	0
509	20240909	121200	61376080	4965	4965	4965	4965	0
510	20240909	121100	61376080	4965	4965	4965	4965	0
511	20240909	121000	61376080	4965	4965	4965	4965	0
512	20240909	120900	61376080	4965	4965	4965	4965	0
513	20240909	120800	61376080	4965	4965	4965	4965	0
514	20240909	120700	61376080	4965	4965	4965	4965	0
515	20240909	120600	61376080	4965	4965	4965	4965	0
516	20240909	120500	61376080	4965	4965	4965	4965	0
517	20240909	120400	61376080	4965	4965	4965	4965	0
518	20240909	120300	61376080	4965	4965	4965	4965	0
519	20240909	120200	61376080	4965	4965	4965	4965	0
520	20240909	120100	61376080	4965	4965	4965	4965	0
521	20240909	120000	61376080	4965	4965	4965	4965	0
522	20240909	115900	61376080	4965	4965	4965	4965	0
523	20240909	115800	61376080	4965	4965	4965	4965	123
524	20240909	115700	60765385	4965	4965	4965	4965	0
525	20240909	115600	60765385	4965	4965	4965	4965	0
526	20240909	115500	60765385	4965	4965	4965	4965	0
527	20240909	115400	60765385	4965	4965	4965	4965	0
528	20240909	115300	60765385	4965	4965	4965	4965	0
529	20240909	115200	60765385	4965	4965	4965	4965	0
530	20240909	115100	60765385	4965	4965	4965	4965	0
531	20240909	115000	60765385	4965	4965	4965	4965	0
532	20240909	114900	60765385	4965	4965	4965	4965	0
533	20240909	114800	60765385	4965	4965	4965	4965	0
534	20240909	114700	60765385	4965	4965	4965	4965	0
535	20240909	114600	60765385	4965	4965	4965	4965	0
536	20240909	114500	60765385	4965	4965	4965	4965	0
537	20240909	114400	60765385	4965	4965	4965	4965	0
538	20240909	114300	60765385	4965	4965	4965	4965	0
539	20240909	114200	60765385	4965	4965	4965	4965	0
540	20240909	114100	60765385	4965	4965	4965	4965	0
541	20240909	114000	60765385	4965	4965	4965	4965	0
542	20240909	113900	60765385	4965	4965	4965	4965	0
543	20240909	113800	60765385	4965	4965	4965	4965	0
544	20240909	113700	60765385	4965	4965	4965	4965	0
545	20240909	113600	60765385	4965	4965	4965	4965	0
546	20240909	113500	60765385	4965	4965	4965	4965	0
547	20240909	113400	60765385	4965	4965	4965	4965	20
548	20240909	113300	60666085	4965	4965	4965	4965	0
549	20240909	113200	60666085	4965	4965	4965	4965	0
550	20240909	113100	60666085	4965	4965	4965	4965	10
551	20240909	113000	60616435	4965	4965	4965	4965	10
552	20240909	112900	60566785	4930	4930	4930	4930	0
553	20240909	112800	60566785	4930	4930	4930	4930	0
554	20240909	112700	60566785	4930	4930	4930	4930	0
555	20240909	112600	60566785	4930	4930	4930	4930	0
556	20240909	112500	60566785	4930	4930	4930	4930	0
557	20240909	112400	60566785	4930	4930	4930	4930	0
558	20240909	112300	60566785	4930	4930	4930	4930	0
559	20240909	112200	60566785	4930	4930	4930	4930	0
560	20240909	112100	60566785	4930	4930	4930	4930	0
561	20240909	112000	60566785	4930	4930	4930	4930	0
562	20240909	111900	60566785	4930	4930	4930	4930	0
563	20240909	111800	60566785	4930	4930	4930	4930	79
564	20240909	111700	60177315	4930	4930	4930	4930	0
565	20240909	111600	60177315	4930	4930	4930	4930	0
566	20240909	111500	60177315	4930	4930	4930	4930	0
567	20240909	111400	60177315	4930	4930	4930	4930	1
568	20240909	111300	60172385	4940	4940	4940	4940	0
569	20240909	111200	60172385	4940	4940	4940	4940	0
570	20240909	111100	60172385	4940	4940	4940	4940	0
571	20240909	111000	60172385	4940	4940	4940	4940	0
572	20240909	110900	60172385	4940	4940	4940	4940	0
573	20240909	110800	60172385	4940	4940	4940	4940	0
574	20240909	110700	60172385	4940	4940	4940	4940	0
575	20240909	110600	60172385	4940	4940	4940	4940	1
576	20240909	110500	60167445	4940	4940	4940	4940	0
577	20240909	110400	60167445	4940	4940	4940	4940	0
578	20240909	110300	60167445	4940	4940	4940	4940	0
579	20240909	110200	60167445	4940	4915	4940	4900	111
580	20240909	110100	59619600	4975	4975	4975	4975	0
581	20240909	110000	59619600	4975	4975	4975	4975	0
582	20240909	105900	59619600	4975	4975	4975	4975	0
583	20240909	105800	59619600	4975	4975	4975	4975	0
584	20240909	105700	59619600	4975	4915	4975	4915	19
585	20240909	105600	59526155	4915	4915	4915	4915	0
586	20240909	105500	59526155	4915	4915	4915	4915	1
587	20240909	105400	59521240	4915	4915	4915	4915	1
588	20240909	105300	59516325	4915	4915	4915	4915	0
589	20240909	105200	59516325	4915	4915	4915	4915	0
590	20240909	105100	59516325	4915	4915	4915	4915	1
591	20240909	105000	59511410	4915	4915	4915	4915	0
592	20240909	104900	59511410	4915	4915	4915	4915	0
593	20240909	104800	59511410	4915	4915	4915	4915	0
594	20240909	104700	59511410	4915	4915	4915	4915	0
595	20240909	104600	59511410	4915	4915	4915	4915	0
596	20240909	104500	59511410	4915	4915	4915	4915	0
597	20240909	104400	59511410	4915	4915	4915	4915	0
598	20240909	104300	59511410	4915	4915	4915	4915	0
599	20240909	104200	59511410	4915	4915	4915	4915	0
600	20240909	104100	59511410	4915	4915	4915	4915	0
601	20240909	104000	59511410	4915	4915	4915	4915	0
602	20240909	103900	59511410	4915	4915	4915	4915	0
603	20240909	103800	59511410	4915	4915	4915	4915	0
604	20240909	103700	59511410	4915	4915	4915	4915	1
605	20240909	103600	59506495	4890	4890	4890	4890	1092
606	20240909	103500	54166615	4890	4890	4890	4890	0
607	20240909	103400	54166615	4890	4890	4890	4890	0
608	20240909	103300	54166615	4890	4885	4890	4885	373
609	20240909	103200	52342810	4885	4885	4885	4885	0
610	20240909	103100	52342810	4885	4885	4885	4885	0
611	20240909	103000	52342810	4885	4885	4885	4885	0
612	20240909	102900	52342810	4885	4885	4885	4885	0
613	20240909	102800	52342810	4885	4850	4885	4850	817
614	20240909	102700	48373110	4850	4850	4850	4850	0
615	20240909	102600	48373110	4850	4850	4850	4850	4
616	20240909	102500	48353710	4830	4840	4840	4830	146
617	20240909	102400	47648330	4865	4865	4865	4865	0
618	20240909	102300	47648330	4865	4865	4865	4865	0
619	20240909	102200	47648330	4865	4865	4865	4865	0
620	20240909	102100	47648330	4865	4865	4865	4865	0
621	20240909	102000	47648330	4865	4865	4865	4865	0
622	20240909	101900	47648330	4865	4865	4865	4865	0
623	20240909	101800	47648330	4865	4850	4865	4850	10
624	20240909	101700	47599800	4850	4860	4860	4830	1213
625	20240909	101600	41723075	4895	4895	4895	4895	0
626	20240909	101500	41723075	4895	4895	4895	4895	0
627	20240909	101400	41723075	4895	4895	4895	4895	0
628	20240909	101300	41723075	4895	4895	4895	4895	0
629	20240909	101200	41723075	4895	4895	4895	4895	0
630	20240909	101100	41723075	4895	4895	4895	4895	200
631	20240909	101000	40744075	4895	4895	4895	4895	0
632	20240909	100900	40744075	4895	4895	4895	4895	0
633	20240909	100800	40744075	4895	4895	4895	4895	2
634	20240909	100700	40734285	4900	4900	4900	4900	1
635	20240909	100600	40729385	4900	4900	4900	4900	2
636	20240909	100500	40719585	4900	4900	4900	4900	0
637	20240909	100400	40719585	4900	4900	4900	4900	0
638	20240909	100300	40719585	4900	4895	4900	4895	1170
639	20240909	100200	34986885	4900	4895	4900	4895	230
640	20240909	100100	33860265	4900	4855	4900	4845	31
641	20240909	100000	33709815	4985	4905	4990	4830	480
642	20240909	095900	31376715	4940	4940	4940	4940	1
643	20240909	095800	31371775	4995	4995	4995	4995	0
644	20240909	095700	31371775	4995	4995	4995	4995	0
645	20240909	095600	31371775	4995	4995	4995	4995	0
646	20240909	095500	31371775	4995	4995	4995	4995	0
647	20240909	095400	31371775	4995	4995	4995	4995	0
648	20240909	095300	31371775	4995	4995	4995	4995	0
649	20240909	095200	31371775	4995	4995	4995	4995	0
650	20240909	095100	31371775	4995	4995	4995	4995	0
651	20240909	095000	31371775	4995	4995	4995	4995	0
652	20240909	094900	31371775	4995	4995	4995	4995	0
653	20240909	094800	31371775	4995	4995	4995	4995	0
654	20240909	094700	31371775	4995	4995	4995	4995	0
655	20240909	094600	31371775	4995	4995	4995	4995	0
656	20240909	094500	31371775	4995	4995	4995	4995	0
657	20240909	094400	31371775	4995	4995	4995	4995	0
658	20240909	094300	31371775	4995	4995	4995	4995	0
659	20240909	094200	31371775	4995	4995	4995	4995	1
660	20240909	094100	31366780	4990	4990	4990	4990	1
661	20240909	094000	31361790	4900	4900	4900	4900	0
662	20240909	093900	31361790	4900	4995	4995	4900	1301
663	20240909	093800	24863390	4995	4995	4995	4995	0
664	20240909	093700	24863390	4995	4995	4995	4995	0
665	20240909	093600	24863390	4995	4995	4995	4995	0
666	20240909	093500	24863390	4995	4995	4995	4995	0
667	20240909	093400	24863390	4995	4995	4995	4995	0
668	20240909	093300	24863390	4995	4995	4995	4995	0
669	20240909	093200	24863390	4995	4995	4995	4995	0
670	20240909	093100	24863390	4995	4995	4995	4995	0
671	20240909	093000	24863390	4995	4995	4995	4995	1
672	20240909	092900	24858395	4995	4995	4995	4995	0
673	20240909	092800	24858395	4995	4995	4995	4995	0
674	20240909	092700	24858395	4995	4995	4995	4995	0
675	20240909	092600	24858395	4995	4995	4995	4995	0
676	20240909	092500	24858395	4995	4995	4995	4995	0
677	20240909	092400	24858395	4995	4995	4995	4995	0
678	20240909	092300	24858395	4995	4995	4995	4995	0
679	20240909	092200	24858395	4995	4995	4995	4995	1
680	20240909	092100	24853400	4805	4805	4805	4805	0
681	20240909	092000	24853400	4805	4950	4950	4805	1158
682	20240909	091900	19165425	4965	4965	4965	4965	0
683	20240909	091800	19165425	4965	4965	4965	4950	211
684	20240909	091700	18119445	4995	4965	4995	4965	22
685	20240909	091600	18010185	4965	4995	4995	4965	610
686	20240909	091500	14974930	5020	5020	5020	5020	0
687	20240909	091400	14974930	5020	5020	5020	5020	0
688	20240909	091300	14974930	5020	5020	5020	5020	0
689	20240909	091200	14974930	5020	5020	5020	5020	2200
690	20240909	091100	3930930	5080	5010	5080	5010	62
691	20240909	091000	3619640	5000	5000	5000	5000	2
692	20240909	090900	3609640	5010	5010	5010	5010	0
693	20240909	090800	3609640	5010	5010	5010	5010	100
694	20240909	090700	3108640	5010	5010	5010	5010	1
695	20240909	090600	3103630	5080	5080	5080	5080	0
696	20240909	090500	3103630	5080	5080	5080	5080	0
697	20240909	090400	3103630	5080	5080	5080	5080	0
698	20240909	090300	3103630	5080	5080	5080	5080	0
699	20240909	090200	3103630	5080	5080	5080	5080	600
700	20240909	090100	55630	5080	5080	5080	5080	0
701	20240909	090000	55630	5080	5030	5080	5030	11