KissMeData/225530/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	204000	27571930	4480	4480	4480	4480	9
3	20240913	203900	27571930	4480	4480	4480	4480	0
4	20240913	203800	27571930	4480	4480	4480	4480	0
5	20240913	203700	27571930	4480	4480	4480	4480	0
6	20240913	203600	27571930	4480	4480	4480	4480	0
7	20240913	203500	27571930	4480	4480	4480	4480	0
8	20240913	203400	27571930	4480	4480	4480	4480	0
9	20240913	203300	27571930	4480	4480	4480	4480	0
10	20240913	203200	27571930	4480	4480	4480	4480	0
11	20240913	203100	27571930	4480	4480	4480	4480	0
12	20240913	203000	27571930	4480	4480	4480	4480	0
13	20240913	202900	27571930	4480	4480	4480	4480	0
14	20240913	202800	27571930	4480	4480	4480	4480	0
15	20240913	202700	27571930	4480	4480	4480	4480	0
16	20240913	202600	27571930	4480	4480	4480	4480	0
17	20240913	202500	27571930	4480	4480	4480	4480	0
18	20240913	202400	27571930	4480	4480	4480	4480	0
19	20240913	202300	27571930	4480	4480	4480	4480	0
20	20240913	202200	27571930	4480	4480	4480	4480	0
21	20240913	202100	27571930	4480	4480	4480	4480	0
22	20240913	202000	27571930	4480	4480	4480	4480	0
23	20240913	201900	27571930	4480	4480	4480	4480	0
24	20240913	201800	27571930	4480	4480	4480	4480	0
25	20240913	201700	27571930	4480	4480	4480	4480	0
26	20240913	201600	27571930	4480	4480	4480	4480	0
27	20240913	201500	27571930	4480	4480	4480	4480	0
28	20240913	201400	27571930	4480	4480	4480	4480	0
29	20240913	201300	27571930	4480	4480	4480	4480	0
30	20240913	201200	27571930	4480	4480	4480	4480	0
31	20240913	201100	27571930	4480	4480	4480	4480	0
32	20240913	201000	27571930	4480	4480	4480	4480	9
33	20240913	200900	27571930	4480	4480	4480	4480	0
34	20240913	200800	27571930	4480	4480	4480	4480	0
35	20240913	200700	27571930	4480	4480	4480	4480	0
36	20240913	200600	27571930	4480	4480	4480	4480	0
37	20240913	200500	27571930	4480	4480	4480	4480	0
38	20240913	200400	27571930	4480	4480	4480	4480	0
39	20240913	200300	27571930	4480	4480	4480	4480	0
40	20240913	200200	27571930	4480	4480	4480	4480	0
41	20240913	200100	27571930	4480	4480	4480	4480	0
42	20240913	200000	27571930	4480	4480	4480	4480	0
43	20240913	195900	27571930	4480	4480	4480	4480	0
44	20240913	195800	27571930	4480	4480	4480	4480	0
45	20240913	195700	27571930	4480	4480	4480	4480	0
46	20240913	195600	27571930	4480	4480	4480	4480	0
47	20240913	195500	27571930	4480	4480	4480	4480	0
48	20240913	195400	27571930	4480	4480	4480	4480	0
49	20240913	195300	27571930	4480	4480	4480	4480	0
50	20240913	195200	27571930	4480	4480	4480	4480	0
51	20240913	195100	27571930	4480	4480	4480	4480	0
52	20240913	195000	27571930	4480	4480	4480	4480	0
53	20240913	194900	27571930	4480	4480	4480	4480	0
54	20240913	194800	27571930	4480	4480	4480	4480	0
55	20240913	194700	27571930	4480	4480	4480	4480	0
56	20240913	194600	27571930	4480	4480	4480	4480	0
57	20240913	194500	27571930	4480	4480	4480	4480	0
58	20240913	194400	27571930	4480	4480	4480	4480	0
59	20240913	194300	27571930	4480	4480	4480	4480	0
60	20240913	194200	27571930	4480	4480	4480	4480	0
61	20240913	194100	27571930	4480	4480	4480	4480	0
62	20240913	194000	27571930	4480	4480	4480	4480	9
63	20240913	193900	27571930	4480	4480	4480	4480	0
64	20240913	193800	27571930	4480	4480	4480	4480	0
65	20240913	193700	27571930	4480	4480	4480	4480	0
66	20240913	193600	27571930	4480	4480	4480	4480	0
67	20240913	193500	27571930	4480	4480	4480	4480	0
68	20240913	193400	27571930	4480	4480	4480	4480	0
69	20240913	193300	27571930	4480	4480	4480	4480	0
70	20240913	193200	27571930	4480	4480	4480	4480	0
71	20240913	193100	27571930	4480	4480	4480	4480	0
72	20240913	193000	27571930	4480	4480	4480	4480	0
73	20240913	192900	27571930	4480	4480	4480	4480	0
74	20240913	192800	27571930	4480	4480	4480	4480	0
75	20240913	192700	27571930	4480	4480	4480	4480	0
76	20240913	192600	27571930	4480	4480	4480	4480	0
77	20240913	192500	27571930	4480	4480	4480	4480	0
78	20240913	192400	27571930	4480	4480	4480	4480	0
79	20240913	192300	27571930	4480	4480	4480	4480	0
80	20240913	192200	27571930	4480	4480	4480	4480	0
81	20240913	192100	27571930	4480	4480	4480	4480	0
82	20240913	192000	27571930	4480	4480	4480	4480	0
83	20240913	191900	27571930	4480	4480	4480	4480	0
84	20240913	191800	27571930	4480	4480	4480	4480	0
85	20240913	191700	27571930	4480	4480	4480	4480	0
86	20240913	191600	27571930	4480	4480	4480	4480	0
87	20240913	191500	27571930	4480	4480	4480	4480	0
88	20240913	191400	27571930	4480	4480	4480	4480	0
89	20240913	191300	27571930	4480	4480	4480	4480	0
90	20240913	191200	27571930	4480	4480	4480	4480	0
91	20240913	191100	27571930	4480	4480	4480	4480	0
92	20240913	191000	27571930	4480	4480	4480	4480	9
93	20240913	190900	27571930	4480	4480	4480	4480	0
94	20240913	190800	27571930	4480	4480	4480	4480	0
95	20240913	190700	27571930	4480	4480	4480	4480	0
96	20240913	190600	27571930	4480	4480	4480	4480	0
97	20240913	190500	27571930	4480	4480	4480	4480	0
98	20240913	190400	27571930	4480	4480	4480	4480	0
99	20240913	190300	27571930	4480	4480	4480	4480	0
100	20240913	190200	27571930	4480	4480	4480	4480	0
101	20240913	190100	27571930	4480	4480	4480	4480	0
102	20240913	190000	27571930	4480	4480	4480	4480	0
103	20240913	185900	27571930	4480	4480	4480	4480	0
104	20240913	185800	27571930	4480	4480	4480	4480	0
105	20240913	185700	27571930	4480	4480	4480	4480	0
106	20240913	185600	27571930	4480	4480	4480	4480	0
107	20240913	185500	27571930	4480	4480	4480	4480	0
108	20240913	185400	27571930	4480	4480	4480	4480	0
109	20240913	185300	27571930	4480	4480	4480	4480	0
110	20240913	185200	27571930	4480	4480	4480	4480	0
111	20240913	185100	27571930	4480	4480	4480	4480	0
112	20240913	185000	27571930	4480	4480	4480	4480	0
113	20240913	184900	27571930	4480	4480	4480	4480	0
114	20240913	184800	27571930	4480	4480	4480	4480	0
115	20240913	184700	27571930	4480	4480	4480	4480	0
116	20240913	184600	27571930	4480	4480	4480	4480	0
117	20240913	184500	27571930	4480	4480	4480	4480	0
118	20240913	184400	27571930	4480	4480	4480	4480	0
119	20240913	184300	27571930	4480	4480	4480	4480	0
120	20240913	184200	27571930	4480	4480	4480	4480	0
121	20240913	184100	27571930	4480	4480	4480	4480	0
122	20240913	184000	27571930	4480	4480	4480	4480	9
123	20240913	183900	27571930	4480	4480	4480	4480	0
124	20240913	183800	27571930	4480	4480	4480	4480	0
125	20240913	183700	27571930	4480	4480	4480	4480	0
126	20240913	183600	27571930	4480	4480	4480	4480	0
127	20240913	183500	27571930	4480	4480	4480	4480	0
128	20240913	183400	27571930	4480	4480	4480	4480	0
129	20240913	183300	27571930	4480	4480	4480	4480	0
130	20240913	183200	27571930	4480	4480	4480	4480	0
131	20240913	183100	27571930	4480	4480	4480	4480	0
132	20240913	183000	27571930	4480	4480	4480	4480	0
133	20240913	182900	27571930	4480	4480	4480	4480	0
134	20240913	182800	27571930	4480	4480	4480	4480	0
135	20240913	182700	27571930	4480	4480	4480	4480	0
136	20240913	182600	27571930	4480	4480	4480	4480	0
137	20240913	182500	27571930	4480	4480	4480	4480	0
138	20240913	182400	27571930	4480	4480	4480	4480	0
139	20240913	182300	27571930	4480	4480	4480	4480	0
140	20240913	182200	27571930	4480	4480	4480	4480	0
141	20240913	182100	27571930	4480	4480	4480	4480	0
142	20240913	182000	27571930	4480	4480	4480	4480	0
143	20240913	181900	27571930	4480	4480	4480	4480	0
144	20240913	181800	27571930	4480	4480	4480	4480	0
145	20240913	181700	27571930	4480	4480	4480	4480	0
146	20240913	181600	27571930	4480	4480	4480	4480	0
147	20240913	181500	27571930	4480	4480	4480	4480	0
148	20240913	181400	27571930	4480	4480	4480	4480	0
149	20240913	181300	27571930	4480	4480	4480	4480	0
150	20240913	181200	27571930	4480	4480	4480	4480	0
151	20240913	181100	27571930	4480	4480	4480	4480	0
152	20240913	181000	27571930	4480	4480	4480	4480	9
153	20240913	180900	27571930	4480	4480	4480	4480	0
154	20240913	180800	27571930	4480	4480	4480	4480	0
155	20240913	180700	27571930	4480	4480	4480	4480	0
156	20240913	180600	27571930	4480	4480	4480	4480	0
157	20240913	180500	27571930	4480	4480	4480	4480	0
158	20240913	180400	27571930	4480	4480	4480	4480	0
159	20240913	180300	27571930	4480	4480	4480	4480	0
160	20240913	180200	27571930	4480	4480	4480	4480	0
161	20240913	180100	27571930	4480	4480	4480	4480	0
162	20240913	180000	27571930	4480	4480	4480	4480	0
163	20240913	175900	27571930	4480	4480	4480	4480	0
164	20240913	175800	27571930	4480	4480	4480	4480	0
165	20240913	175700	27571930	4480	4480	4480	4480	0
166	20240913	175600	27571930	4480	4480	4480	4480	0
167	20240913	175500	27571930	4480	4480	4480	4480	0
168	20240913	175400	27571930	4480	4480	4480	4480	0
169	20240913	175300	27571930	4480	4480	4480	4480	0
170	20240913	175200	27571930	4480	4480	4480	4480	0
171	20240913	175100	27571930	4480	4480	4480	4480	0
172	20240913	175000	27571930	4480	4480	4480	4480	0
173	20240913	174900	27571930	4480	4480	4480	4480	0
174	20240913	174800	27571930	4480	4480	4480	4480	0
175	20240913	174700	27571930	4480	4480	4480	4480	0
176	20240913	174600	27571930	4480	4480	4480	4480	0
177	20240913	174500	27571930	4480	4480	4480	4480	0
178	20240913	174400	27571930	4480	4480	4480	4480	0
179	20240913	174300	27571930	4480	4480	4480	4480	0
180	20240913	174200	27571930	4480	4480	4480	4480	0
181	20240913	174100	27571930	4480	4480	4480	4480	0
182	20240913	174000	27571930	4480	4480	4480	4480	9
183	20240913	173900	27571930	4480	4480	4480	4480	0
184	20240913	173800	27571930	4480	4480	4480	4480	0
185	20240913	173700	27571930	4480	4480	4480	4480	0
186	20240913	173600	27571930	4480	4480	4480	4480	0
187	20240913	173500	27571930	4480	4480	4480	4480	0
188	20240913	173400	27571930	4480	4480	4480	4480	0
189	20240913	173300	27571930	4480	4480	4480	4480	0
190	20240913	173200	27571930	4480	4480	4480	4480	0
191	20240913	173100	27571930	4480	4480	4480	4480	0
192	20240913	173000	27571930	4480	4480	4480	4480	0
193	20240913	172900	27571930	4480	4480	4480	4480	0
194	20240913	172800	27571930	4480	4480	4480	4480	0
195	20240913	172700	27571930	4480	4480	4480	4480	0
196	20240913	172600	27571930	4480	4480	4480	4480	0
197	20240913	172500	27571930	4480	4480	4480	4480	0
198	20240913	172400	27571930	4480	4480	4480	4480	0
199	20240913	172300	27571930	4480	4480	4480	4480	0
200	20240913	172200	27571930	4480	4480	4480	4480	0
201	20240913	172100	27571930	4480	4480	4480	4480	0
202	20240913	172000	27571930	4480	4480	4480	4480	0
203	20240913	171900	27571930	4480	4480	4480	4480	0
204	20240913	171800	27571930	4480	4480	4480	4480	0
205	20240913	171700	27571930	4480	4480	4480	4480	0
206	20240913	171600	27571930	4480	4480	4480	4480	0
207	20240913	171500	27571930	4480	4480	4480	4480	0
208	20240913	171400	27571930	4480	4480	4480	4480	0
209	20240913	171300	27571930	4480	4480	4480	4480	0
210	20240913	171200	27571930	4480	4480	4480	4480	0
211	20240913	171100	27571930	4480	4480	4480	4480	0
212	20240913	171000	27571930	4480	4480	4480	4480	9
213	20240913	170900	27571930	4480	4480	4480	4480	0
214	20240913	170800	27571930	4480	4480	4480	4480	0
215	20240913	170700	27571930	4480	4480	4480	4480	0
216	20240913	170600	27571930	4480	4480	4480	4480	0
217	20240913	170500	27571930	4480	4480	4480	4480	0
218	20240913	170400	27571930	4480	4480	4480	4480	0
219	20240913	170300	27571930	4480	4480	4480	4480	0
220	20240913	170200	27571930	4480	4480	4480	4480	0
221	20240913	170100	27571930	4480	4480	4480	4480	0
222	20240913	170000	27571930	4480	4480	4480	4480	0
223	20240913	165900	27571930	4480	4480	4480	4480	0
224	20240913	165800	27571930	4480	4480	4480	4480	0
225	20240913	165700	27571930	4480	4480	4480	4480	0
226	20240913	165600	27571930	4480	4480	4480	4480	0
227	20240913	165500	27571930	4480	4480	4480	4480	0
228	20240913	165400	27571930	4480	4480	4480	4480	0
229	20240913	165300	27571930	4480	4480	4480	4480	0
230	20240913	165200	27571930	4480	4480	4480	4480	0
231	20240913	165100	27571930	4480	4480	4480	4480	0
232	20240913	165000	27571930	4480	4480	4480	4480	0
233	20240913	164900	27571930	4480	4480	4480	4480	0
234	20240913	164800	27571930	4480	4480	4480	4480	0
235	20240913	164700	27571930	4480	4480	4480	4480	0
236	20240913	164600	27571930	4480	4480	4480	4480	0
237	20240913	164500	27571930	4480	4480	4480	4480	0
238	20240913	164400	27571930	4480	4480	4480	4480	0
239	20240913	164300	27571930	4480	4480	4480	4480	0
240	20240913	164200	27571930	4480	4480	4480	4480	0
241	20240913	164100	27571930	4480	4480	4480	4480	0
242	20240913	164000	27571930	4480	4480	4480	4480	9
243	20240913	163900	27571930	4480	4480	4480	4480	0
244	20240913	163800	27571930	4480	4480	4480	4480	0
245	20240913	163700	27571930	4480	4480	4480	4480	0
246	20240913	163600	27571930	4480	4480	4480	4480	0
247	20240913	163500	27571930	4480	4480	4480	4480	0
248	20240913	163400	27571930	4480	4480	4480	4480	0
249	20240913	163300	27571930	4480	4480	4480	4480	0
250	20240913	163200	27571930	4480	4480	4480	4480	0
251	20240913	163100	27571930	4480	4480	4480	4480	0
252	20240913	163000	27571930	4480	4480	4480	4480	0
253	20240913	162900	27571930	4480	4480	4480	4480	0
254	20240913	162800	27571930	4480	4480	4480	4480	0
255	20240913	162700	27571930	4480	4480	4480	4480	0
256	20240913	162600	27571930	4480	4480	4480	4480	0
257	20240913	162500	27571930	4480	4480	4480	4480	0
258	20240913	162400	27571930	4480	4480	4480	4480	0
259	20240913	162300	27571930	4480	4480	4480	4480	0
260	20240913	162200	27571930	4480	4480	4480	4480	0
261	20240913	162100	27571930	4480	4480	4480	4480	0
262	20240913	162000	27571930	4480	4480	4480	4480	0
263	20240913	161900	27571930	4480	4480	4480	4480	0
264	20240913	161800	27571930	4480	4480	4480	4480	0
265	20240913	161700	27571930	4480	4480	4480	4480	0
266	20240913	161600	27571930	4480	4480	4480	4480	0
267	20240913	161500	27571930	4480	4480	4480	4480	0
268	20240913	161400	27571930	4480	4480	4480	4480	0
269	20240913	161300	27571930	4480	4480	4480	4480	0
270	20240913	161200	27571930	4480	4480	4480	4480	0
271	20240913	161100	27571930	4480	4480	4480	4480	0
272	20240913	161000	27571930	4480	4480	4480	4480	9
273	20240913	160900	27571930	4480	4480	4480	4480	0
274	20240913	160800	27571930	4480	4480	4480	4480	0
275	20240913	160700	27571930	4480	4480	4480	4480	0
276	20240913	160600	27571930	4480	4480	4480	4480	0
277	20240913	160500	27571930	4480	4480	4480	4480	0
278	20240913	160400	27571930	4480	4480	4480	4480	0
279	20240913	160300	27571930	4480	4480	4480	4480	0
280	20240913	160200	27571930	4480	4480	4480	4480	0
281	20240913	160100	27571930	4480	4480	4480	4480	0
282	20240913	160000	27571930	4480	4480	4480	4480	0
283	20240913	155900	27571930	4480	4480	4480	4480	0
284	20240913	155800	27571930	4480	4480	4480	4480	0
285	20240913	155700	27571930	4480	4480	4480	4480	0
286	20240913	155600	27571930	4480	4480	4480	4480	0
287	20240913	155500	27571930	4480	4480	4480	4480	0
288	20240913	155400	27571930	4480	4480	4480	4480	0
289	20240913	155300	27571930	4480	4480	4480	4480	0
290	20240913	155200	27571930	4480	4480	4480	4480	0
291	20240913	155100	27571930	4480	4480	4480	4480	0
292	20240913	155000	27571930	4480	4480	4480	4480	0
293	20240913	154900	27571930	4480	4480	4480	4480	0
294	20240913	154800	27571930	4480	4480	4480	4480	0
295	20240913	154700	27571930	4480	4480	4480	4480	0
296	20240913	154600	27571930	4480	4480	4480	4480	0
297	20240913	154500	27571930	4480	4480	4480	4480	0
298	20240913	154400	27571930	4480	4480	4480	4480	0
299	20240913	154300	27571930	4480	4480	4480	4480	0
300	20240913	154200	27571930	4480	4480	4480	4480	0
301	20240913	154100	27571930	4480	4480	4480	4480	0
302	20240913	154000	27571930	4480	4480	4480	4480	9
303	20240913	153900	27571930	4480	4480	4480	4480	0
304	20240913	153800	27571930	4480	4480	4480	4480	0
305	20240913	153700	27571930	4480	4480	4480	4480	0
306	20240913	153600	27571930	4480	4480	4480	4480	0
307	20240913	153500	27571930	4480	4480	4480	4480	0
308	20240913	153400	27571930	4480	4480	4480	4480	0
309	20240913	153300	27571930	4480	4480	4480	4480	0
310	20240913	153200	27571930	4480	4480	4480	4480	0
311	20240913	153100	27571930	4480	4480	4480	4480	0
312	20240913	153000	27571930	4480	4480	4480	4480	9
313	20240913	152900	27531610	4480	4480	4480	4480	0
314	20240913	152800	27531610	4480	4480	4480	4480	0
315	20240913	152700	27531610	4480	4480	4480	4480	0
316	20240913	152600	27531610	4480	4480	4480	4480	0
317	20240913	152500	27531610	4480	4480	4480	4480	0
318	20240913	152400	27531610	4480	4480	4480	4480	0
319	20240913	152300	27531610	4480	4480	4480	4480	0
320	20240913	152200	27531610	4480	4480	4480	4480	0
321	20240913	152100	27531610	4480	4480	4480	4480	0
322	20240913	152000	27531610	4480	4480	4480	4480	0
323	20240913	151900	27531610	4480	4480	4480	4480	32
324	20240913	151800	27388250	4485	4485	4485	4485	0
325	20240913	151700	27388250	4485	4485	4485	4485	0
326	20240913	151600	27388250	4485	4485	4485	4485	1
327	20240913	151500	27383765	4485	4485	4485	4485	0
328	20240913	151400	27383765	4485	4485	4485	4485	0
329	20240913	151300	27383765	4485	4485	4485	4485	0
330	20240913	151200	27383765	4485	4485	4485	4485	60
331	20240913	151100	27114665	4475	4475	4475	4475	200
332	20240913	151000	26219665	4490	4490	4490	4490	0
333	20240913	150900	26219665	4490	4490	4490	4490	0
334	20240913	150800	26219665	4490	4490	4490	4490	0
335	20240913	150700	26219665	4490	4490	4490	4490	0
336	20240913	150600	26219665	4490	4490	4490	4490	0
337	20240913	150500	26219665	4490	4490	4490	4490	0
338	20240913	150400	26219665	4490	4490	4490	4490	0
339	20240913	150300	26219665	4490	4490	4490	4490	0
340	20240913	150200	26219665	4490	4490	4490	4490	0
341	20240913	150100	26219665	4490	4490	4490	4490	0
342	20240913	150000	26219665	4490	4490	4490	4490	0
343	20240913	145900	26219665	4490	4490	4490	4490	0
344	20240913	145800	26219665	4490	4490	4490	4490	0
345	20240913	145700	26219665	4490	4490	4490	4490	0
346	20240913	145600	26219665	4490	4490	4490	4490	0
347	20240913	145500	26219665	4490	4485	4490	4485	19
348	20240913	145400	26134365	4485	4485	4485	4485	0
349	20240913	145300	26134365	4485	4485	4485	4485	2
350	20240913	145200	26125395	4485	4485	4485	4485	0
351	20240913	145100	26125395	4485	4485	4485	4485	0
352	20240913	145000	26125395	4485	4485	4485	4485	0
353	20240913	144900	26125395	4485	4485	4485	4485	0
354	20240913	144800	26125395	4485	4485	4485	4485	0
355	20240913	144700	26125395	4485	4485	4485	4485	0
356	20240913	144600	26125395	4485	4485	4485	4485	0
357	20240913	144500	26125395	4485	4485	4485	4485	0
358	20240913	144400	26125395	4485	4485	4485	4485	0
359	20240913	144300	26125395	4485	4485	4485	4485	0
360	20240913	144200	26125395	4485	4485	4485	4485	0
361	20240913	144100	26125395	4485	4485	4485	4485	0
362	20240913	144000	26125395	4485	4485	4485	4485	0
363	20240913	143900	26125395	4485	4485	4485	4485	0
364	20240913	143800	26125395	4485	4485	4485	4485	0
365	20240913	143700	26125395	4485	4485	4485	4485	0
366	20240913	143600	26125395	4485	4485	4485	4485	0
367	20240913	143500	26125395	4485	4485	4485	4485	2
368	20240913	143400	26116425	4480	4480	4480	4480	2
369	20240913	143300	26107465	4480	4475	4480	4475	317
370	20240913	143200	24687315	4475	4475	4475	4475	0
371	20240913	143100	24687315	4475	4475	4475	4475	0
372	20240913	143000	24687315	4475	4475	4475	4475	0
373	20240913	142900	24687315	4475	4475	4475	4475	0
374	20240913	142800	24687315	4475	4475	4475	4475	0
375	20240913	142700	24687315	4475	4475	4475	4475	10
376	20240913	142600	24642565	4475	4475	4475	4475	0
377	20240913	142500	24642565	4475	4475	4475	4475	708
378	20240913	142400	21474265	4465	4465	4465	4465	0
379	20240913	142300	21474265	4465	4465	4465	4465	0
380	20240913	142200	21474265	4465	4465	4465	4465	0
381	20240913	142100	21474265	4465	4465	4465	4465	0
382	20240913	142000	21474265	4465	4465	4465	4465	16
383	20240913	141900	21402825	4465	4465	4465	4465	0
384	20240913	141800	21402825	4465	4465	4465	4465	0
385	20240913	141700	21402825	4465	4465	4465	4465	50
386	20240913	141600	21179575	4465	4465	4465	4465	0
387	20240913	141500	21179575	4465	4465	4465	4465	0
388	20240913	141400	21179575	4465	4465	4465	4465	0
389	20240913	141300	21179575	4465	4465	4465	4465	0
390	20240913	141200	21179575	4465	4465	4465	4465	0
391	20240913	141100	21179575	4465	4465	4465	4465	0
392	20240913	141000	21179575	4465	4465	4465	4465	0
393	20240913	140900	21179575	4465	4465	4465	4465	0
394	20240913	140800	21179575	4465	4465	4465	4465	0
395	20240913	140700	21179575	4465	4465	4465	4465	0
396	20240913	140600	21179575	4465	4465	4465	4465	0
397	20240913	140500	21179575	4465	4465	4465	4465	0
398	20240913	140400	21179575	4465	4465	4465	4465	0
399	20240913	140300	21179575	4465	4465	4465	4465	0
400	20240913	140200	21179575	4465	4465	4465	4465	0
401	20240913	140100	21179575	4465	4465	4465	4465	0
402	20240913	140000	21179575	4465	4465	4465	4465	0
403	20240913	135900	21179575	4465	4465	4465	4465	0
404	20240913	135800	21179575	4465	4465	4465	4465	0
405	20240913	135700	21179575	4465	4465	4465	4465	0
406	20240913	135600	21179575	4465	4465	4465	4465	0
407	20240913	135500	21179575	4465	4465	4465	4465	0
408	20240913	135400	21179575	4465	4465	4465	4465	9
409	20240913	135300	21139390	4475	4475	4475	4475	0
410	20240913	135200	21139390	4475	4475	4475	4475	0
411	20240913	135100	21139390	4475	4475	4475	4475	0
412	20240913	135000	21139390	4475	4475	4475	4475	1
413	20240913	134900	21134915	4470	4470	4470	4470	0
414	20240913	134800	21134915	4470	4470	4470	4470	0
415	20240913	134700	21134915	4470	4470	4470	4470	89
416	20240913	134600	20737085	4470	4470	4470	4470	0
417	20240913	134500	20737085	4470	4470	4470	4470	0
418	20240913	134400	20737085	4470	4470	4470	4470	10
419	20240913	134300	20692385	4470	4470	4470	4470	0
420	20240913	134200	20692385	4470	4470	4470	4470	0
421	20240913	134100	20692385	4470	4470	4470	4470	0
422	20240913	134000	20692385	4470	4470	4470	4470	0
423	20240913	133900	20692385	4470	4470	4470	4470	0
424	20240913	133800	20692385	4470	4470	4470	4470	0
425	20240913	133700	20692385	4470	4470	4470	4470	0
426	20240913	133600	20692385	4470	4475	4475	4470	21
427	20240913	133500	20598420	4470	4470	4470	4470	1
428	20240913	133400	20593950	4475	4475	4475	4475	0
429	20240913	133300	20593950	4475	4475	4475	4475	0
430	20240913	133200	20593950	4475	4475	4475	4475	0
431	20240913	133100	20593950	4475	4475	4475	4475	11
432	20240913	133000	20544725	4470	4470	4470	4470	0
433	20240913	132900	20544725	4470	4470	4470	4470	0
434	20240913	132800	20544725	4470	4470	4470	4470	0
435	20240913	132700	20544725	4470	4470	4470	4470	0
436	20240913	132600	20544725	4470	4470	4470	4470	0
437	20240913	132500	20544725	4470	4470	4470	4470	0
438	20240913	132400	20544725	4470	4470	4470	4470	0
439	20240913	132300	20544725	4470	4470	4470	4470	0
440	20240913	132200	20544725	4470	4470	4470	4470	0
441	20240913	132100	20544725	4470	4470	4470	4470	0
442	20240913	132000	20544725	4470	4470	4470	4470	0
443	20240913	131900	20544725	4470	4470	4470	4470	0
444	20240913	131800	20544725	4470	4470	4470	4470	0
445	20240913	131700	20544725	4470	4470	4470	4470	0
446	20240913	131600	20544725	4470	4470	4470	4470	595
447	20240913	131500	17885075	4460	4460	4460	4460	0
448	20240913	131400	17885075	4460	4460	4460	4460	385
449	20240913	131300	16167975	4465	4465	4465	4460	151
450	20240913	131200	15493810	4465	4465	4465	4465	0
451	20240913	131100	15493810	4465	4465	4465	4465	0
452	20240913	131000	15493810	4465	4465	4465	4465	0
453	20240913	130900	15493810	4465	4465	4465	4465	0
454	20240913	130800	15493810	4465	4465	4465	4465	0
455	20240913	130700	15493810	4465	4465	4465	4465	0
456	20240913	130600	15493810	4465	4465	4465	4465	0
457	20240913	130500	15493810	4465	4465	4465	4465	0
458	20240913	130400	15493810	4465	4465	4465	4465	0
459	20240913	130300	15493810	4465	4465	4465	4465	50
460	20240913	130200	15270560	4465	4465	4465	4465	0
461	20240913	130100	15270560	4465	4465	4465	4465	0
462	20240913	130000	15270560	4465	4465	4465	4465	0
463	20240913	125900	15270560	4465	4470	4470	4465	110
464	20240913	125800	14778910	4460	4460	4460	4460	0
465	20240913	125700	14778910	4460	4460	4460	4460	0
466	20240913	125600	14778910	4460	4460	4460	4460	0
467	20240913	125500	14778910	4460	4460	4460	4460	0
468	20240913	125400	14778910	4460	4460	4460	4460	0
469	20240913	125300	14778910	4460	4460	4460	4460	0
470	20240913	125200	14778910	4460	4460	4460	4460	0
471	20240913	125100	14778910	4460	4460	4460	4460	0
472	20240913	125000	14778910	4460	4460	4460	4460	0
473	20240913	124900	14778910	4460	4460	4460	4460	0
474	20240913	124800	14778910	4460	4460	4460	4460	0
475	20240913	124700	14778910	4460	4460	4460	4460	0
476	20240913	124600	14778910	4460	4460	4460	4460	0
477	20240913	124500	14778910	4460	4460	4460	4460	0
478	20240913	124400	14778910	4460	4460	4460	4460	0
479	20240913	124300	14778910	4460	4460	4460	4460	0
480	20240913	124200	14778910	4460	4460	4460	4460	0
481	20240913	124100	14778910	4460	4460	4460	4460	0
482	20240913	124000	14778910	4460	4460	4460	4460	0
483	20240913	123900	14778910	4460	4460	4460	4460	0
484	20240913	123800	14778910	4460	4460	4460	4460	0
485	20240913	123700	14778910	4460	4460	4460	4460	0
486	20240913	123600	14778910	4460	4460	4460	4460	0
487	20240913	123500	14778910	4460	4460	4460	4460	0
488	20240913	123400	14778910	4460	4460	4460	4460	0
489	20240913	123300	14778910	4460	4460	4460	4460	0
490	20240913	123200	14778910	4460	4460	4460	4460	0
491	20240913	123100	14778910	4460	4460	4460	4460	0
492	20240913	123000	14778910	4460	4460	4460	4460	0
493	20240913	122900	14778910	4460	4460	4460	4460	0
494	20240913	122800	14778910	4460	4460	4460	4460	0
495	20240913	122700	14778910	4460	4460	4460	4460	0
496	20240913	122600	14778910	4460	4460	4460	4460	0
497	20240913	122500	14778910	4460	4460	4460	4460	0
498	20240913	122400	14778910	4460	4460	4460	4460	0
499	20240913	122300	14778910	4460	4460	4460	4460	0
500	20240913	122200	14778910	4460	4460	4460	4460	0
501	20240913	122100	14778910	4460	4460	4460	4460	0
502	20240913	122000	14778910	4460	4460	4460	4460	0
503	20240913	121900	14778910	4460	4460	4460	4460	5
504	20240913	121800	14756610	4460	4460	4460	4460	0
505	20240913	121700	14756610	4460	4460	4460	4460	0
506	20240913	121600	14756610	4460	4460	4460	4460	0
507	20240913	121500	14756610	4460	4460	4460	4460	0
508	20240913	121400	14756610	4460	4460	4460	4460	0
509	20240913	121300	14756610	4460	4460	4460	4460	0
510	20240913	121200	14756610	4460	4465	4465	4460	1136
511	20240913	121100	9684520	4460	4460	4460	4460	0
512	20240913	121000	9684520	4460	4460	4460	4460	0
513	20240913	120900	9684520	4460	4460	4460	4460	0
514	20240913	120800	9684520	4460	4460	4460	4460	0
515	20240913	120700	9684520	4460	4460	4460	4460	57
516	20240913	120600	9430300	4460	4455	4460	4455	51
517	20240913	120500	9202930	4460	4460	4460	4460	0
518	20240913	120400	9202930	4460	4460	4460	4460	0
519	20240913	120300	9202930	4460	4460	4460	4460	0
520	20240913	120200	9202930	4460	4460	4460	4460	0
521	20240913	120100	9202930	4460	4460	4460	4460	0
522	20240913	120000	9202930	4460	4460	4460	4460	0
523	20240913	115900	9202930	4460	4460	4460	4460	0
524	20240913	115800	9202930	4460	4460	4460	4460	0
525	20240913	115700	9202930	4460	4460	4460	4460	0
526	20240913	115600	9202930	4460	4460	4460	4460	0
527	20240913	115500	9202930	4460	4455	4460	4455	34
528	20240913	115400	9051295	4465	4465	4465	4465	0
529	20240913	115300	9051295	4465	4465	4465	4465	0
530	20240913	115200	9051295	4465	4465	4465	4465	0
531	20240913	115100	9051295	4465	4465	4465	4465	0
532	20240913	115000	9051295	4465	4465	4465	4465	0
533	20240913	114900	9051295	4465	4465	4465	4465	23
534	20240913	114800	8948600	4465	4465	4465	4465	0
535	20240913	114700	8948600	4465	4465	4465	4465	1
536	20240913	114600	8944135	4460	4460	4460	4460	0
537	20240913	114500	8944135	4460	4460	4460	4460	0
538	20240913	114400	8944135	4460	4460	4460	4460	0
539	20240913	114300	8944135	4460	4460	4460	4460	0
540	20240913	114200	8944135	4460	4460	4460	4460	9
541	20240913	114100	8903995	4470	4470	4470	4470	0
542	20240913	114000	8903995	4470	4470	4470	4470	0
543	20240913	113900	8903995	4470	4470	4470	4470	0
544	20240913	113800	8903995	4470	4470	4470	4470	0
545	20240913	113700	8903995	4470	4470	4470	4470	0
546	20240913	113600	8903995	4470	4470	4470	4470	0
547	20240913	113500	8903995	4470	4470	4470	4470	0
548	20240913	113400	8903995	4470	4470	4470	4470	0
549	20240913	113300	8903995	4470	4470	4470	4470	0
550	20240913	113200	8903995	4470	4470	4470	4470	0
551	20240913	113100	8903995	4470	4470	4470	4470	0
552	20240913	113000	8903995	4470	4470	4470	4470	0
553	20240913	112900	8903995	4470	4470	4470	4470	0
554	20240913	112800	8903995	4470	4470	4470	4470	0
555	20240913	112700	8903995	4470	4470	4470	4470	0
556	20240913	112600	8903995	4470	4470	4470	4470	0
557	20240913	112500	8903995	4470	4470	4470	4470	0
558	20240913	112400	8903995	4470	4470	4470	4470	50
559	20240913	112300	8680495	4470	4470	4470	4470	0
560	20240913	112200	8680495	4470	4470	4470	4470	1
561	20240913	112100	8676025	4460	4460	4460	4460	0
562	20240913	112000	8676025	4460	4460	4460	4460	0
563	20240913	111900	8676025	4460	4460	4460	4460	0
564	20240913	111800	8676025	4460	4460	4460	4460	0
565	20240913	111700	8676025	4460	4460	4460	4460	0
566	20240913	111600	8676025	4460	4470	4470	4460	3
567	20240913	111500	8662635	4470	4470	4470	4470	0
568	20240913	111400	8662635	4470	4470	4470	4470	0
569	20240913	111300	8662635	4470	4470	4470	4470	0
570	20240913	111200	8662635	4470	4470	4470	4470	0
571	20240913	111100	8662635	4470	4470	4470	4470	0
572	20240913	111000	8662635	4470	4470	4470	4470	0
573	20240913	110900	8662635	4470	4470	4470	4470	0
574	20240913	110800	8662635	4470	4470	4470	4470	0
575	20240913	110700	8662635	4470	4470	4470	4470	0
576	20240913	110600	8662635	4470	4470	4470	4470	0
577	20240913	110500	8662635	4470	4470	4470	4470	0
578	20240913	110400	8662635	4470	4470	4470	4470	0
579	20240913	110300	8662635	4470	4470	4470	4470	0
580	20240913	110200	8662635	4470	4470	4470	4470	0
581	20240913	110100	8662635	4470	4470	4470	4470	0
582	20240913	110000	8662635	4470	4470	4470	4470	0
583	20240913	105900	8662635	4470	4470	4470	4470	0
584	20240913	105800	8662635	4470	4470	4470	4470	0
585	20240913	105700	8662635	4470	4470	4470	4470	0
586	20240913	105600	8662635	4470	4470	4470	4470	0
587	20240913	105500	8662635	4470	4470	4470	4470	0
588	20240913	105400	8662635	4470	4470	4470	4470	0
589	20240913	105300	8662635	4470	4470	4470	4470	0
590	20240913	105200	8662635	4470	4470	4470	4470	0
591	20240913	105100	8662635	4470	4470	4470	4470	0
592	20240913	105000	8662635	4470	4470	4470	4470	0
593	20240913	104900	8662635	4470	4470	4470	4470	0
594	20240913	104800	8662635	4470	4470	4470	4470	0
595	20240913	104700	8662635	4470	4470	4470	4470	0
596	20240913	104600	8662635	4470	4470	4470	4470	0
597	20240913	104500	8662635	4470	4465	4470	4465	2
598	20240913	104400	8653700	4470	4470	4470	4470	1
599	20240913	104300	8649230	4445	4445	4445	4445	0
600	20240913	104200	8649230	4445	4445	4445	4445	11
601	20240913	104100	8600335	4475	4475	4475	4475	0
602	20240913	104000	8600335	4475	4475	4475	4475	0
603	20240913	103900	8600335	4475	4475	4475	4475	0
604	20240913	103800	8600335	4475	4475	4475	4475	0
605	20240913	103700	8600335	4475	4475	4475	4475	0
606	20240913	103600	8600335	4475	4475	4475	4475	0
607	20240913	103500	8600335	4475	4475	4475	4475	10
608	20240913	103400	8555585	4475	4475	4475	4475	0
609	20240913	103300	8555585	4475	4470	4475	4470	100
610	20240913	103200	8108190	4475	4470	4475	4470	100
611	20240913	103100	7660795	4475	4475	4475	4475	0
612	20240913	103000	7660795	4475	4475	4475	4475	0
613	20240913	102900	7660795	4475	4475	4475	4475	0
614	20240913	102800	7660795	4475	4475	4475	4475	1
615	20240913	102700	7656320	4475	4475	4475	4475	0
616	20240913	102600	7656320	4475	4475	4475	4475	0
617	20240913	102500	7656320	4475	4475	4475	4475	4
618	20240913	102400	7638420	4480	4480	4480	4480	0
619	20240913	102300	7638420	4480	4480	4480	4480	1
620	20240913	102200	7633940	4475	4475	4475	4475	0
621	20240913	102100	7633940	4475	4475	4475	4475	0
622	20240913	102000	7633940	4475	4475	4475	4475	0
623	20240913	101900	7633940	4475	4475	4475	4475	0
624	20240913	101800	7633940	4475	4475	4475	4475	16
625	20240913	101700	7562340	4475	4475	4475	4475	0
626	20240913	101600	7562340	4475	4475	4475	4475	0
627	20240913	101500	7562340	4475	4475	4475	4475	0
628	20240913	101400	7562340	4475	4475	4475	4475	1
629	20240913	101300	7557865	4475	4475	4475	4475	0
630	20240913	101200	7557865	4475	4475	4475	4475	0
631	20240913	101100	7557865	4475	4475	4475	4475	0
632	20240913	101000	7557865	4475	4475	4475	4475	7
633	20240913	100900	7526540	4475	4475	4475	4475	35
634	20240913	100800	7369915	4475	4475	4475	4475	0
635	20240913	100700	7369915	4475	4475	4475	4475	0
636	20240913	100600	7369915	4475	4475	4475	4475	0
637	20240913	100500	7369915	4475	4475	4475	4475	0
638	20240913	100400	7369915	4475	4475	4475	4475	0
639	20240913	100300	7369915	4475	4475	4475	4475	0
640	20240913	100200	7369915	4475	4475	4475	4475	0
641	20240913	100100	7369915	4475	4475	4475	4475	1
642	20240913	100000	7365440	4475	4475	4475	4475	0
643	20240913	095900	7365440	4475	4475	4475	4475	0
644	20240913	095800	7365440	4475	4475	4475	4475	0
645	20240913	095700	7365440	4475	4475	4475	4475	0
646	20240913	095600	7365440	4475	4475	4475	4475	0
647	20240913	095500	7365440	4475	4475	4475	4475	0
648	20240913	095400	7365440	4475	4475	4475	4475	0
649	20240913	095300	7365440	4475	4475	4475	4475	0
650	20240913	095200	7365440	4475	4475	4475	4475	0
651	20240913	095100	7365440	4475	4475	4475	4475	0
652	20240913	095000	7365440	4475	4475	4475	4475	0
653	20240913	094900	7365440	4475	4475	4475	4475	3
654	20240913	094800	7352015	4475	4475	4475	4475	0
655	20240913	094700	7352015	4475	4465	4475	4465	49
656	20240913	094600	7133120	4435	4435	4435	4435	0
657	20240913	094500	7133120	4435	4435	4435	4435	0
658	20240913	094400	7133120	4435	4435	4435	4435	0
659	20240913	094300	7133120	4435	4435	4435	4435	0
660	20240913	094200	7133120	4435	4435	4435	4435	52
661	20240913	094100	6902500	4470	4470	4470	4470	1
662	20240913	094000	6898030	4475	4475	4475	4475	0
663	20240913	093900	6898030	4475	4475	4475	4475	10
664	20240913	093800	6853280	4440	4440	4440	4440	0
665	20240913	093700	6853280	4440	4440	4440	4440	0
666	20240913	093600	6853280	4440	4440	4440	4440	1
667	20240913	093500	6848840	4475	4475	4475	4475	22
668	20240913	093400	6750390	4470	4470	4470	4470	0
669	20240913	093300	6750390	4470	4470	4470	4470	21
670	20240913	093200	6656520	4445	4445	4445	4445	0
671	20240913	093100	6656520	4445	4445	4445	4445	0
672	20240913	093000	6656520	4445	4445	4445	4445	1
673	20240913	092900	6652075	4480	4480	4480	4480	0
674	20240913	092800	6652075	4480	4480	4480	4480	0
675	20240913	092700	6652075	4480	4480	4480	4480	0
676	20240913	092600	6652075	4480	4480	4480	4480	0
677	20240913	092500	6652075	4480	4480	4480	4480	0
678	20240913	092400	6652075	4480	4480	4480	4480	0
679	20240913	092300	6652075	4480	4480	4480	4480	0
680	20240913	092200	6652075	4480	4480	4480	4480	0
681	20240913	092100	6652075	4480	4480	4480	4480	0
682	20240913	092000	6652075	4480	4480	4480	4480	0
683	20240913	091900	6652075	4480	4480	4480	4480	1
684	20240913	091800	6647595	4460	4460	4460	4460	0
685	20240913	091700	6647595	4460	4460	4460	4460	0
686	20240913	091600	6647595	4460	4460	4460	4460	0
687	20240913	091500	6647595	4460	4480	4480	4460	1088
688	20240913	091400	1794890	4465	4465	4465	4465	10
689	20240913	091300	1750240	4470	4470	4470	4470	11
690	20240913	091200	1701070	4470	4470	4470	4470	0
691	20240913	091100	1701070	4470	4470	4470	4470	60
692	20240913	091000	1432870	4470	4460	4470	4460	185
693	20240913	090900	607000	4440	4440	4440	4440	1
694	20240913	090800	602560	4465	4465	4465	4465	0
695	20240913	090700	602560	4465	4465	4465	4465	0
696	20240913	090600	602560	4465	4465	4465	4465	27
697	20240913	090500	482005	4420	4420	4420	4420	0
698	20240913	090400	482005	4420	4420	4420	4420	0
699	20240913	090300	482005	4420	4420	4420	4420	0
700	20240913	090200	482005	4420	4420	4420	4420	100
701	20240913	090100	40005	4420	4420	4420	4420	0
702	20240913	090000	40005	4420	4495	4495	4420	9