KissMeData/317400/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	210400	54601010	4030	4030	4030	4030	2523
3	20240910	210300	54601010	4030	4030	4030	4030	0
4	20240910	210200	54601010	4030	4030	4030	4030	0
5	20240910	210100	54601010	4030	4030	4030	4030	0
6	20240910	210000	54601010	4030	4030	4030	4030	0
7	20240910	205900	54601010	4030	4030	4030	4030	0
8	20240910	205800	54601010	4030	4030	4030	4030	0
9	20240910	205700	54601010	4030	4030	4030	4030	0
10	20240910	205600	54601010	4030	4030	4030	4030	0
11	20240910	205500	54601010	4030	4030	4030	4030	0
12	20240910	205400	54601010	4030	4030	4030	4030	0
13	20240910	205300	54601010	4030	4030	4030	4030	0
14	20240910	205200	54601010	4030	4030	4030	4030	0
15	20240910	205100	54601010	4030	4030	4030	4030	0
16	20240910	205000	54601010	4030	4030	4030	4030	0
17	20240910	204900	54601010	4030	4030	4030	4030	0
18	20240910	204800	54601010	4030	4030	4030	4030	0
19	20240910	204700	54601010	4030	4030	4030	4030	0
20	20240910	204600	54601010	4030	4030	4030	4030	0
21	20240910	204500	54601010	4030	4030	4030	4030	0
22	20240910	204400	54601010	4030	4030	4030	4030	0
23	20240910	204300	54601010	4030	4030	4030	4030	0
24	20240910	204200	54601010	4030	4030	4030	4030	0
25	20240910	204100	54601010	4030	4030	4030	4030	0
26	20240910	204000	54601010	4030	4030	4030	4030	0
27	20240910	203900	54601010	4030	4030	4030	4030	0
28	20240910	203800	54601010	4030	4030	4030	4030	0
29	20240910	203700	54601010	4030	4030	4030	4030	0
30	20240910	203600	54601010	4030	4030	4030	4030	0
31	20240910	203500	54601010	4030	4030	4030	4030	0
32	20240910	203400	54601010	4030	4030	4030	4030	2523
33	20240910	203300	54601010	4030	4030	4030	4030	0
34	20240910	203200	54601010	4030	4030	4030	4030	0
35	20240910	203100	54601010	4030	4030	4030	4030	0
36	20240910	203000	54601010	4030	4030	4030	4030	0
37	20240910	202900	54601010	4030	4030	4030	4030	0
38	20240910	202800	54601010	4030	4030	4030	4030	0
39	20240910	202700	54601010	4030	4030	4030	4030	0
40	20240910	202600	54601010	4030	4030	4030	4030	0
41	20240910	202500	54601010	4030	4030	4030	4030	0
42	20240910	202400	54601010	4030	4030	4030	4030	0
43	20240910	202300	54601010	4030	4030	4030	4030	0
44	20240910	202200	54601010	4030	4030	4030	4030	0
45	20240910	202100	54601010	4030	4030	4030	4030	0
46	20240910	202000	54601010	4030	4030	4030	4030	0
47	20240910	201900	54601010	4030	4030	4030	4030	0
48	20240910	201800	54601010	4030	4030	4030	4030	0
49	20240910	201700	54601010	4030	4030	4030	4030	0
50	20240910	201600	54601010	4030	4030	4030	4030	0
51	20240910	201500	54601010	4030	4030	4030	4030	0
52	20240910	201400	54601010	4030	4030	4030	4030	0
53	20240910	201300	54601010	4030	4030	4030	4030	0
54	20240910	201200	54601010	4030	4030	4030	4030	0
55	20240910	201100	54601010	4030	4030	4030	4030	0
56	20240910	201000	54601010	4030	4030	4030	4030	0
57	20240910	200900	54601010	4030	4030	4030	4030	0
58	20240910	200800	54601010	4030	4030	4030	4030	0
59	20240910	200700	54601010	4030	4030	4030	4030	0
60	20240910	200600	54601010	4030	4030	4030	4030	0
61	20240910	200500	54601010	4030	4030	4030	4030	0
62	20240910	200400	54601010	4030	4030	4030	4030	2523
63	20240910	200300	54601010	4030	4030	4030	4030	0
64	20240910	200200	54601010	4030	4030	4030	4030	0
65	20240910	200100	54601010	4030	4030	4030	4030	0
66	20240910	200000	54601010	4030	4030	4030	4030	0
67	20240910	195900	54601010	4030	4030	4030	4030	0
68	20240910	195800	54601010	4030	4030	4030	4030	0
69	20240910	195700	54601010	4030	4030	4030	4030	0
70	20240910	195600	54601010	4030	4030	4030	4030	0
71	20240910	195500	54601010	4030	4030	4030	4030	0
72	20240910	195400	54601010	4030	4030	4030	4030	0
73	20240910	195300	54601010	4030	4030	4030	4030	0
74	20240910	195200	54601010	4030	4030	4030	4030	0
75	20240910	195100	54601010	4030	4030	4030	4030	0
76	20240910	195000	54601010	4030	4030	4030	4030	0
77	20240910	194900	54601010	4030	4030	4030	4030	0
78	20240910	194800	54601010	4030	4030	4030	4030	0
79	20240910	194700	54601010	4030	4030	4030	4030	0
80	20240910	194600	54601010	4030	4030	4030	4030	0
81	20240910	194500	54601010	4030	4030	4030	4030	0
82	20240910	194400	54601010	4030	4030	4030	4030	0
83	20240910	194300	54601010	4030	4030	4030	4030	0
84	20240910	194200	54601010	4030	4030	4030	4030	0
85	20240910	194100	54601010	4030	4030	4030	4030	0
86	20240910	194000	54601010	4030	4030	4030	4030	0
87	20240910	193900	54601010	4030	4030	4030	4030	0
88	20240910	193800	54601010	4030	4030	4030	4030	0
89	20240910	193700	54601010	4030	4030	4030	4030	0
90	20240910	193600	54601010	4030	4030	4030	4030	0
91	20240910	193500	54601010	4030	4030	4030	4030	0
92	20240910	193400	54601010	4030	4030	4030	4030	2523
93	20240910	193300	54601010	4030	4030	4030	4030	0
94	20240910	193200	54601010	4030	4030	4030	4030	0
95	20240910	193100	54601010	4030	4030	4030	4030	0
96	20240910	193000	54601010	4030	4030	4030	4030	0
97	20240910	192900	54601010	4030	4030	4030	4030	0
98	20240910	192800	54601010	4030	4030	4030	4030	0
99	20240910	192700	54601010	4030	4030	4030	4030	0
100	20240910	192600	54601010	4030	4030	4030	4030	0
101	20240910	192500	54601010	4030	4030	4030	4030	0
102	20240910	192400	54601010	4030	4030	4030	4030	0
103	20240910	192300	54601010	4030	4030	4030	4030	0
104	20240910	192200	54601010	4030	4030	4030	4030	0
105	20240910	192100	54601010	4030	4030	4030	4030	0
106	20240910	192000	54601010	4030	4030	4030	4030	0
107	20240910	191900	54601010	4030	4030	4030	4030	0
108	20240910	191800	54601010	4030	4030	4030	4030	0
109	20240910	191700	54601010	4030	4030	4030	4030	0
110	20240910	191600	54601010	4030	4030	4030	4030	0
111	20240910	191500	54601010	4030	4030	4030	4030	0
112	20240910	191400	54601010	4030	4030	4030	4030	0
113	20240910	191300	54601010	4030	4030	4030	4030	0
114	20240910	191200	54601010	4030	4030	4030	4030	0
115	20240910	191100	54601010	4030	4030	4030	4030	0
116	20240910	191000	54601010	4030	4030	4030	4030	0
117	20240910	190900	54601010	4030	4030	4030	4030	0
118	20240910	190800	54601010	4030	4030	4030	4030	0
119	20240910	190700	54601010	4030	4030	4030	4030	0
120	20240910	190600	54601010	4030	4030	4030	4030	0
121	20240910	190500	54601010	4030	4030	4030	4030	0
122	20240910	190400	54601010	4030	4030	4030	4030	2523
123	20240910	190300	54601010	4030	4030	4030	4030	0
124	20240910	190200	54601010	4030	4030	4030	4030	0
125	20240910	190100	54601010	4030	4030	4030	4030	0
126	20240910	190000	54601010	4030	4030	4030	4030	0
127	20240910	185900	54601010	4030	4030	4030	4030	0
128	20240910	185800	54601010	4030	4030	4030	4030	0
129	20240910	185700	54601010	4030	4030	4030	4030	0
130	20240910	185600	54601010	4030	4030	4030	4030	0
131	20240910	185500	54601010	4030	4030	4030	4030	0
132	20240910	185400	54601010	4030	4030	4030	4030	0
133	20240910	185300	54601010	4030	4030	4030	4030	0
134	20240910	185200	54601010	4030	4030	4030	4030	0
135	20240910	185100	54601010	4030	4030	4030	4030	0
136	20240910	185000	54601010	4030	4030	4030	4030	0
137	20240910	184900	54601010	4030	4030	4030	4030	0
138	20240910	184800	54601010	4030	4030	4030	4030	0
139	20240910	184700	54601010	4030	4030	4030	4030	0
140	20240910	184600	54601010	4030	4030	4030	4030	0
141	20240910	184500	54601010	4030	4030	4030	4030	0
142	20240910	184400	54601010	4030	4030	4030	4030	0
143	20240910	184300	54601010	4030	4030	4030	4030	0
144	20240910	184200	54601010	4030	4030	4030	4030	0
145	20240910	184100	54601010	4030	4030	4030	4030	0
146	20240910	184000	54601010	4030	4030	4030	4030	0
147	20240910	183900	54601010	4030	4030	4030	4030	0
148	20240910	183800	54601010	4030	4030	4030	4030	0
149	20240910	183700	54601010	4030	4030	4030	4030	0
150	20240910	183600	54601010	4030	4030	4030	4030	0
151	20240910	183500	54601010	4030	4030	4030	4030	0
152	20240910	183400	54601010	4030	4030	4030	4030	2523
153	20240910	183300	54601010	4030	4030	4030	4030	0
154	20240910	183200	54601010	4030	4030	4030	4030	0
155	20240910	183100	54601010	4030	4030	4030	4030	0
156	20240910	183000	54601010	4030	4030	4030	4030	0
157	20240910	182900	54601010	4030	4030	4030	4030	0
158	20240910	182800	54601010	4030	4030	4030	4030	0
159	20240910	182700	54601010	4030	4030	4030	4030	0
160	20240910	182600	54601010	4030	4030	4030	4030	0
161	20240910	182500	54601010	4030	4030	4030	4030	0
162	20240910	182400	54601010	4030	4030	4030	4030	0
163	20240910	182300	54601010	4030	4030	4030	4030	0
164	20240910	182200	54601010	4030	4030	4030	4030	0
165	20240910	182100	54601010	4030	4030	4030	4030	0
166	20240910	182000	54601010	4030	4030	4030	4030	0
167	20240910	181900	54601010	4030	4030	4030	4030	0
168	20240910	181800	54601010	4030	4030	4030	4030	0
169	20240910	181700	54601010	4030	4030	4030	4030	0
170	20240910	181600	54601010	4030	4030	4030	4030	0
171	20240910	181500	54601010	4030	4030	4030	4030	0
172	20240910	181400	54601010	4030	4030	4030	4030	0
173	20240910	181300	54601010	4030	4030	4030	4030	0
174	20240910	181200	54601010	4030	4030	4030	4030	0
175	20240910	181100	54601010	4030	4030	4030	4030	0
176	20240910	181000	54601010	4030	4030	4030	4030	0
177	20240910	180900	54601010	4030	4030	4030	4030	0
178	20240910	180800	54601010	4030	4030	4030	4030	0
179	20240910	180700	54601010	4030	4030	4030	4030	0
180	20240910	180600	54601010	4030	4030	4030	4030	0
181	20240910	180500	54601010	4030	4030	4030	4030	0
182	20240910	180400	54601010	4030	4030	4030	4030	2523
183	20240910	180300	54601010	4030	4030	4030	4030	0
184	20240910	180200	54601010	4030	4030	4030	4030	0
185	20240910	180100	54601010	4030	4030	4030	4030	0
186	20240910	180000	54601010	4030	4030	4030	4030	0
187	20240910	175900	54601010	4030	4030	4030	4030	0
188	20240910	175800	54601010	4030	4030	4030	4030	0
189	20240910	175700	54601010	4030	4030	4030	4030	0
190	20240910	175600	54601010	4030	4030	4030	4030	0
191	20240910	175500	54601010	4030	4030	4030	4030	0
192	20240910	175400	54601010	4030	4030	4030	4030	0
193	20240910	175300	54601010	4030	4030	4030	4030	0
194	20240910	175200	54601010	4030	4030	4030	4030	0
195	20240910	175100	54601010	4030	4030	4030	4030	0
196	20240910	175000	54601010	4030	4030	4030	4030	0
197	20240910	174900	54601010	4030	4030	4030	4030	0
198	20240910	174800	54601010	4030	4030	4030	4030	0
199	20240910	174700	54601010	4030	4030	4030	4030	0
200	20240910	174600	54601010	4030	4030	4030	4030	0
201	20240910	174500	54601010	4030	4030	4030	4030	0
202	20240910	174400	54601010	4030	4030	4030	4030	0
203	20240910	174300	54601010	4030	4030	4030	4030	0
204	20240910	174200	54601010	4030	4030	4030	4030	0
205	20240910	174100	54601010	4030	4030	4030	4030	0
206	20240910	174000	54601010	4030	4030	4030	4030	0
207	20240910	173900	54601010	4030	4030	4030	4030	0
208	20240910	173800	54601010	4030	4030	4030	4030	0
209	20240910	173700	54601010	4030	4030	4030	4030	0
210	20240910	173600	54601010	4030	4030	4030	4030	0
211	20240910	173500	54601010	4030	4030	4030	4030	0
212	20240910	173400	54601010	4030	4030	4030	4030	2523
213	20240910	173300	54601010	4030	4030	4030	4030	0
214	20240910	173200	54601010	4030	4030	4030	4030	0
215	20240910	173100	54601010	4030	4030	4030	4030	0
216	20240910	173000	54601010	4030	4030	4030	4030	0
217	20240910	172900	54601010	4030	4030	4030	4030	0
218	20240910	172800	54601010	4030	4030	4030	4030	0
219	20240910	172700	54601010	4030	4030	4030	4030	0
220	20240910	172600	54601010	4030	4030	4030	4030	0
221	20240910	172500	54601010	4030	4030	4030	4030	0
222	20240910	172400	54601010	4030	4030	4030	4030	0
223	20240910	172300	54601010	4030	4030	4030	4030	0
224	20240910	172200	54601010	4030	4030	4030	4030	0
225	20240910	172100	54601010	4030	4030	4030	4030	0
226	20240910	172000	54601010	4030	4030	4030	4030	0
227	20240910	171900	54601010	4030	4030	4030	4030	0
228	20240910	171800	54601010	4030	4030	4030	4030	0
229	20240910	171700	54601010	4030	4030	4030	4030	0
230	20240910	171600	54601010	4030	4030	4030	4030	0
231	20240910	171500	54601010	4030	4030	4030	4030	0
232	20240910	171400	54601010	4030	4030	4030	4030	0
233	20240910	171300	54601010	4030	4030	4030	4030	0
234	20240910	171200	54601010	4030	4030	4030	4030	0
235	20240910	171100	54601010	4030	4030	4030	4030	0
236	20240910	171000	54601010	4030	4030	4030	4030	0
237	20240910	170900	54601010	4030	4030	4030	4030	0
238	20240910	170800	54601010	4030	4030	4030	4030	0
239	20240910	170700	54601010	4030	4030	4030	4030	0
240	20240910	170600	54601010	4030	4030	4030	4030	0
241	20240910	170500	54601010	4030	4030	4030	4030	0
242	20240910	170400	54601010	4030	4030	4030	4030	2523
243	20240910	170300	54601010	4030	4030	4030	4030	0
244	20240910	170200	54601010	4030	4030	4030	4030	0
245	20240910	170100	54601010	4030	4030	4030	4030	0
246	20240910	170000	54601010	4030	4030	4030	4030	0
247	20240910	165900	54601010	4030	4030	4030	4030	0
248	20240910	165800	54601010	4030	4030	4030	4030	0
249	20240910	165700	54601010	4030	4030	4030	4030	0
250	20240910	165600	54601010	4030	4030	4030	4030	0
251	20240910	165500	54601010	4030	4030	4030	4030	0
252	20240910	165400	54601010	4030	4030	4030	4030	0
253	20240910	165300	54601010	4030	4030	4030	4030	0
254	20240910	165200	54601010	4030	4030	4030	4030	0
255	20240910	165100	54601010	4030	4030	4030	4030	0
256	20240910	165000	54601010	4030	4030	4030	4030	0
257	20240910	164900	54601010	4030	4030	4030	4030	0
258	20240910	164800	54601010	4030	4030	4030	4030	0
259	20240910	164700	54601010	4030	4030	4030	4030	0
260	20240910	164600	54601010	4030	4030	4030	4030	0
261	20240910	164500	54601010	4030	4030	4030	4030	0
262	20240910	164400	54601010	4030	4030	4030	4030	0
263	20240910	164300	54601010	4030	4030	4030	4030	0
264	20240910	164200	54601010	4030	4030	4030	4030	0
265	20240910	164100	54601010	4030	4030	4030	4030	0
266	20240910	164000	54601010	4030	4030	4030	4030	0
267	20240910	163900	54601010	4030	4030	4030	4030	0
268	20240910	163800	54601010	4030	4030	4030	4030	0
269	20240910	163700	54601010	4030	4030	4030	4030	0
270	20240910	163600	54601010	4030	4030	4030	4030	0
271	20240910	163500	54601010	4030	4030	4030	4030	0
272	20240910	163400	54601010	4030	4030	4030	4030	2523
273	20240910	163300	54601010	4030	4030	4030	4030	0
274	20240910	163200	54601010	4030	4030	4030	4030	0
275	20240910	163100	54601010	4030	4030	4030	4030	0
276	20240910	163000	54601010	4030	4030	4030	4030	0
277	20240910	162900	54601010	4030	4030	4030	4030	0
278	20240910	162800	54601010	4030	4030	4030	4030	0
279	20240910	162700	54601010	4030	4030	4030	4030	0
280	20240910	162600	54601010	4030	4030	4030	4030	0
281	20240910	162500	54601010	4030	4030	4030	4030	0
282	20240910	162400	54601010	4030	4030	4030	4030	0
283	20240910	162300	54601010	4030	4030	4030	4030	0
284	20240910	162200	54601010	4030	4030	4030	4030	0
285	20240910	162100	54601010	4030	4030	4030	4030	0
286	20240910	162000	54601010	4030	4030	4030	4030	0
287	20240910	161900	54601010	4030	4030	4030	4030	0
288	20240910	161800	54601010	4030	4030	4030	4030	0
289	20240910	161700	54601010	4030	4030	4030	4030	0
290	20240910	161600	54601010	4030	4030	4030	4030	0
291	20240910	161500	54601010	4030	4030	4030	4030	0
292	20240910	161400	54601010	4030	4030	4030	4030	0
293	20240910	161300	54601010	4030	4030	4030	4030	0
294	20240910	161200	54601010	4030	4030	4030	4030	0
295	20240910	161100	54601010	4030	4030	4030	4030	0
296	20240910	161000	54601010	4030	4030	4030	4030	0
297	20240910	160900	54601010	4030	4030	4030	4030	0
298	20240910	160800	54601010	4030	4030	4030	4030	0
299	20240910	160700	54601010	4030	4030	4030	4030	0
300	20240910	160600	54601010	4030	4030	4030	4030	0
301	20240910	160500	54601010	4030	4030	4030	4030	0
302	20240910	160400	54601010	4030	4030	4030	4030	2523
303	20240910	160300	54601010	4030	4030	4030	4030	0
304	20240910	160200	54601010	4030	4030	4030	4030	0
305	20240910	160100	54601010	4030	4030	4030	4030	0
306	20240910	160000	54601010	4030	4030	4030	4030	0
307	20240910	155900	54601010	4030	4030	4030	4030	0
308	20240910	155800	54601010	4030	4030	4030	4030	0
309	20240910	155700	54601010	4030	4030	4030	4030	0
310	20240910	155600	54601010	4030	4030	4030	4030	0
311	20240910	155500	54601010	4030	4030	4030	4030	0
312	20240910	155400	54601010	4030	4030	4030	4030	0
313	20240910	155300	54601010	4030	4030	4030	4030	0
314	20240910	155200	54601010	4030	4030	4030	4030	0
315	20240910	155100	54601010	4030	4030	4030	4030	0
316	20240910	155000	54601010	4030	4030	4030	4030	0
317	20240910	154900	54601010	4030	4030	4030	4030	0
318	20240910	154800	54601010	4030	4030	4030	4030	0
319	20240910	154700	54601010	4030	4030	4030	4030	0
320	20240910	154600	54601010	4030	4030	4030	4030	0
321	20240910	154500	54601010	4030	4030	4030	4030	0
322	20240910	154400	54601010	4030	4030	4030	4030	0
323	20240910	154300	54601010	4030	4030	4030	4030	0
324	20240910	154200	54601010	4030	4030	4030	4030	0
325	20240910	154100	54601010	4030	4030	4030	4030	0
326	20240910	154000	54601010	4030	4030	4030	4030	0
327	20240910	153900	54601010	4030	4030	4030	4030	0
328	20240910	153800	54601010	4030	4030	4030	4030	0
329	20240910	153700	54601010	4030	4030	4030	4030	0
330	20240910	153600	54601010	4030	4030	4030	4030	0
331	20240910	153500	54601010	4030	4030	4030	4030	0
332	20240910	153400	54601010	4030	4030	4030	4030	2523
333	20240910	153300	54601010	4030	4030	4030	4030	0
334	20240910	153200	54601010	4030	4030	4030	4030	0
335	20240910	153100	54601010	4030	4030	4030	4030	0
336	20240910	153000	54601010	4030	4030	4030	4030	2523
337	20240910	152900	44433320	4035	4035	4035	4035	0
338	20240910	152800	44433320	4035	4035	4035	4035	0
339	20240910	152700	44433320	4035	4035	4035	4035	0
340	20240910	152600	44433320	4035	4035	4035	4035	0
341	20240910	152500	44433320	4035	4035	4035	4035	0
342	20240910	152400	44433320	4035	4035	4035	4035	0
343	20240910	152300	44433320	4035	4035	4035	4035	0
344	20240910	152200	44433320	4035	4035	4035	4035	0
345	20240910	152100	44433320	4035	4035	4035	4035	0
346	20240910	152000	44433320	4035	4035	4035	4035	0
347	20240910	151900	44433320	4035	4040	4040	4035	22
348	20240910	151800	44344535	4035	4035	4035	4035	206
349	20240910	151700	43513325	4035	4040	4040	4035	37
350	20240910	151600	43363880	4040	4035	4040	4035	57
351	20240910	151500	43133635	4035	4035	4035	4035	140
352	20240910	151400	42568735	4035	4035	4035	4035	0
353	20240910	151300	42568735	4035	4035	4035	4035	0
354	20240910	151200	42568735	4035	4035	4035	4035	0
355	20240910	151100	42568735	4035	4035	4035	4035	0
356	20240910	151000	42568735	4035	4035	4035	4035	0
357	20240910	150900	42568735	4035	4035	4035	4035	0
358	20240910	150800	42568735	4035	4045	4045	4035	29
359	20240910	150700	42451460	4040	4040	4040	4040	0
360	20240910	150600	42451460	4040	4040	4040	4040	584
361	20240910	150500	40092100	4040	4040	4040	4040	6
362	20240910	150400	40067860	4040	4040	4040	4040	8
363	20240910	150300	40035540	4045	4045	4045	4045	50
364	20240910	150200	39833290	4045	4045	4045	4045	0
365	20240910	150100	39833290	4045	4045	4045	4045	26
366	20240910	150000	39728120	4045	4045	4045	4045	0
367	20240910	145900	39728120	4045	4045	4045	4045	0
368	20240910	145800	39728120	4045	4045	4045	4045	0
369	20240910	145700	39728120	4045	4045	4045	4045	0
370	20240910	145600	39728120	4045	4045	4045	4045	0
371	20240910	145500	39728120	4045	4045	4045	4045	10
372	20240910	145400	39687670	4045	4045	4045	4045	108
373	20240910	145300	39250810	4045	4045	4045	4045	0
374	20240910	145200	39250810	4045	4045	4045	4045	0
375	20240910	145100	39250810	4045	4045	4045	4045	0
376	20240910	145000	39250810	4045	4045	4045	4045	0
377	20240910	144900	39250810	4045	4045	4045	4045	0
378	20240910	144800	39250810	4045	4045	4045	4045	0
379	20240910	144700	39250810	4045	4045	4045	4045	0
380	20240910	144600	39250810	4045	4045	4045	4045	0
381	20240910	144500	39250810	4045	4045	4045	4045	0
382	20240910	144400	39250810	4045	4045	4045	4045	0
383	20240910	144300	39250810	4045	4045	4045	4045	0
384	20240910	144200	39250810	4045	4045	4045	4045	0
385	20240910	144100	39250810	4045	4045	4045	4045	0
386	20240910	144000	39250810	4045	4045	4045	4045	0
387	20240910	143900	39250810	4045	4045	4045	4045	0
388	20240910	143800	39250810	4045	4045	4045	4045	0
389	20240910	143700	39250810	4045	4045	4045	4045	200
390	20240910	143600	38441810	4045	4045	4045	4045	51
391	20240910	143500	38235515	4045	4045	4045	4045	319
392	20240910	143400	36945160	4050	4050	4050	4050	1
393	20240910	143300	36941110	4050	4050	4050	4050	0
394	20240910	143200	36941110	4050	4050	4050	4050	200
395	20240910	143100	36131110	4050	4050	4050	4050	0
396	20240910	143000	36131110	4050	4050	4050	4050	0
397	20240910	142900	36131110	4050	4050	4050	4050	0
398	20240910	142800	36131110	4050	4050	4050	4050	202
399	20240910	142700	35313010	4050	4050	4050	4050	1
400	20240910	142600	35308960	4050	4050	4050	4050	25
401	20240910	142500	35207710	4050	4050	4050	4050	104
402	20240910	142400	34786510	4050	4050	4050	4050	0
403	20240910	142300	34786510	4050	4050	4050	4050	0
404	20240910	142200	34786510	4050	4050	4050	4050	0
405	20240910	142100	34786510	4050	4050	4050	4050	0
406	20240910	142000	34786510	4050	4050	4050	4050	0
407	20240910	141900	34786510	4050	4050	4050	4050	0
408	20240910	141800	34786510	4050	4050	4050	4050	1
409	20240910	141700	34782460	4050	4050	4050	4050	0
410	20240910	141600	34782460	4050	4050	4050	4050	10
411	20240910	141500	34741960	4050	4050	4050	4050	0
412	20240910	141400	34741960	4050	4050	4050	4050	0
413	20240910	141300	34741960	4050	4050	4050	4050	70
414	20240910	141200	34458460	4050	4050	4050	4050	0
415	20240910	141100	34458460	4050	4050	4050	4050	15
416	20240910	141000	34397710	4045	4045	4045	4045	268
417	20240910	140900	33313650	4045	4045	4045	4045	0
418	20240910	140800	33313650	4045	4045	4045	4045	0
419	20240910	140700	33313650	4045	4045	4045	4045	0
420	20240910	140600	33313650	4045	4045	4045	4045	0
421	20240910	140500	33313650	4045	4045	4045	4045	0
422	20240910	140400	33313650	4045	4045	4045	4045	0
423	20240910	140300	33313650	4045	4045	4045	4045	0
424	20240910	140200	33313650	4045	4045	4045	4045	0
425	20240910	140100	33313650	4045	4045	4045	4045	0
426	20240910	140000	33313650	4045	4045	4045	4045	0
427	20240910	135900	33313650	4045	4045	4045	4045	0
428	20240910	135800	33313650	4045	4045	4045	4045	0
429	20240910	135700	33313650	4045	4045	4045	4045	0
430	20240910	135600	33313650	4045	4045	4045	4045	0
431	20240910	135500	33313650	4045	4055	4055	4045	201
432	20240910	135400	32498605	4045	4045	4045	4045	0
433	20240910	135300	32498605	4045	4045	4045	4045	0
434	20240910	135200	32498605	4045	4045	4045	4045	0
435	20240910	135100	32498605	4045	4045	4045	4045	0
436	20240910	135000	32498605	4045	4045	4045	4045	0
437	20240910	134900	32498605	4045	4045	4045	4045	0
438	20240910	134800	32498605	4045	4045	4045	4045	0
439	20240910	134700	32498605	4045	4050	4050	4045	454
440	20240910	134600	30660015	4050	4050	4050	4050	0
441	20240910	134500	30660015	4050	4050	4050	4050	252
442	20240910	134400	29639415	4055	4055	4055	4055	1
443	20240910	134300	29635360	4055	4055	4055	4055	0
444	20240910	134200	29635360	4055	4055	4055	4055	0
445	20240910	134100	29635360	4055	4055	4055	4055	0
446	20240910	134000	29635360	4055	4055	4055	4055	0
447	20240910	133900	29635360	4055	4055	4055	4055	121
448	20240910	133800	29144705	4060	4060	4060	4060	0
449	20240910	133700	29144705	4060	4060	4060	4060	0
450	20240910	133600	29144705	4060	4060	4060	4060	0
451	20240910	133500	29144705	4060	4060	4060	4060	0
452	20240910	133400	29144705	4060	4060	4060	4060	1081
453	20240910	133300	24755845	4065	4065	4065	4065	0
454	20240910	133200	24755845	4065	4065	4065	4065	0
455	20240910	133100	24755845	4065	4065	4065	4065	0
456	20240910	133000	24755845	4065	4065	4065	4065	0
457	20240910	132900	24755845	4065	4065	4065	4065	0
458	20240910	132800	24755845	4065	4065	4065	4065	0
459	20240910	132700	24755845	4065	4065	4065	4065	0
460	20240910	132600	24755845	4065	4065	4065	4065	0
461	20240910	132500	24755845	4065	4065	4065	4065	0
462	20240910	132400	24755845	4065	4065	4065	4065	1
463	20240910	132300	24751780	4060	4060	4060	4060	0
464	20240910	132200	24751780	4060	4060	4060	4060	51
465	20240910	132100	24544720	4060	4060	4060	4060	75
466	20240910	132000	24240220	4050	4050	4050	4050	56
467	20240910	131900	24013420	4055	4055	4055	4055	0
468	20240910	131800	24013420	4055	4055	4055	4055	0
469	20240910	131700	24013420	4055	4055	4055	4055	0
470	20240910	131600	24013420	4055	4055	4055	4055	0
471	20240910	131500	24013420	4055	4055	4055	4055	0
472	20240910	131400	24013420	4055	4055	4055	4055	0
473	20240910	131300	24013420	4055	4055	4055	4055	0
474	20240910	131200	24013420	4055	4055	4055	4055	0
475	20240910	131100	24013420	4055	4055	4055	4055	0
476	20240910	131000	24013420	4055	4055	4055	4055	0
477	20240910	130900	24013420	4055	4055	4055	4055	154
478	20240910	130800	23388950	4060	4060	4060	4060	1
479	20240910	130700	23384890	4060	4060	4060	4060	0
480	20240910	130600	23384890	4060	4060	4060	4060	0
481	20240910	130500	23384890	4060	4060	4060	4060	0
482	20240910	130400	23384890	4060	4060	4060	4060	0
483	20240910	130300	23384890	4060	4060	4060	4060	0
484	20240910	130200	23384890	4060	4060	4060	4060	0
485	20240910	130100	23384890	4060	4060	4060	4060	0
486	20240910	130000	23384890	4060	4060	4060	4060	0
487	20240910	125900	23384890	4060	4060	4060	4060	0
488	20240910	125800	23384890	4060	4060	4060	4060	0
489	20240910	125700	23384890	4060	4060	4060	4060	1
490	20240910	125600	23380830	4060	4060	4060	4060	0
491	20240910	125500	23380830	4060	4050	4060	4050	2
492	20240910	125400	23372720	4050	4050	4050	4050	0
493	20240910	125300	23372720	4050	4050	4050	4050	0
494	20240910	125200	23372720	4050	4050	4050	4050	100
495	20240910	125100	22967720	4060	4060	4060	4060	0
496	20240910	125000	22967720	4060	4060	4060	4060	0
497	20240910	124900	22967720	4060	4060	4060	4060	0
498	20240910	124800	22967720	4060	4060	4060	4060	52
499	20240910	124700	22756600	4065	4065	4065	4065	0
500	20240910	124600	22756600	4065	4065	4065	4065	0
501	20240910	124500	22756600	4065	4065	4065	4065	10
502	20240910	124400	22715950	4060	4060	4060	4060	0
503	20240910	124300	22715950	4060	4060	4060	4060	0
504	20240910	124200	22715950	4060	4060	4060	4060	0
505	20240910	124100	22715950	4060	4060	4060	4060	0
506	20240910	124000	22715950	4060	4060	4060	4060	9
507	20240910	123900	22679410	4055	4055	4055	4055	23
508	20240910	123800	22586145	4050	4050	4050	4050	0
509	20240910	123700	22586145	4050	4050	4050	4050	0
510	20240910	123600	22586145	4050	4050	4050	4050	0
511	20240910	123500	22586145	4050	4050	4050	4050	0
512	20240910	123400	22586145	4050	4050	4050	4050	0
513	20240910	123300	22586145	4050	4050	4050	4050	0
514	20240910	123200	22586145	4050	4050	4050	4050	0
515	20240910	123100	22586145	4050	4050	4050	4050	0
516	20240910	123000	22586145	4050	4050	4050	4050	0
517	20240910	122900	22586145	4050	4050	4050	4050	0
518	20240910	122800	22586145	4050	4050	4050	4050	0
519	20240910	122700	22586145	4050	4050	4050	4050	0
520	20240910	122600	22586145	4050	4050	4050	4050	0
521	20240910	122500	22586145	4050	4050	4050	4050	0
522	20240910	122400	22586145	4050	4050	4050	4050	0
523	20240910	122300	22586145	4050	4050	4050	4050	0
524	20240910	122200	22586145	4050	4050	4050	4050	0
525	20240910	122100	22586145	4050	4050	4050	4050	0
526	20240910	122000	22586145	4050	4050	4050	4050	0
527	20240910	121900	22586145	4050	4050	4050	4050	0
528	20240910	121800	22586145	4050	4050	4050	4050	0
529	20240910	121700	22586145	4050	4050	4050	4050	0
530	20240910	121600	22586145	4050	4050	4050	4050	0
531	20240910	121500	22586145	4050	4050	4050	4050	0
532	20240910	121400	22586145	4050	4050	4050	4050	0
533	20240910	121300	22586145	4050	4050	4050	4050	11
534	20240910	121200	22541595	4060	4060	4060	4060	3
535	20240910	121100	22529415	4060	4060	4060	4060	0
536	20240910	121000	22529415	4060	4060	4060	4060	0
537	20240910	120900	22529415	4060	4060	4060	4060	0
538	20240910	120800	22529415	4060	4060	4060	4060	0
539	20240910	120700	22529415	4060	4060	4060	4060	0
540	20240910	120600	22529415	4060	4060	4060	4060	0
541	20240910	120500	22529415	4060	4060	4095	4060	201
542	20240910	120400	21707320	4060	4060	4060	4060	10
543	20240910	120300	21666720	4050	4050	4050	4050	0
544	20240910	120200	21666720	4050	4050	4050	4050	0
545	20240910	120100	21666720	4050	4050	4050	4050	0
546	20240910	120000	21666720	4050	4050	4050	4050	0
547	20240910	115900	21666720	4050	4050	4050	4050	0
548	20240910	115800	21666720	4050	4050	4050	4050	0
549	20240910	115700	21666720	4050	4050	4050	4050	0
550	20240910	115600	21666720	4050	4050	4050	4050	0
551	20240910	115500	21666720	4050	4050	4050	4050	1
552	20240910	115400	21662670	4055	4055	4055	4055	0
553	20240910	115300	21662670	4055	4055	4055	4055	0
554	20240910	115200	21662670	4055	4055	4055	4055	0
555	20240910	115100	21662670	4055	4060	4060	4055	11
556	20240910	115000	21618055	4065	4065	4065	4065	0
557	20240910	114900	21618055	4065	4065	4065	4065	0
558	20240910	114800	21618055	4065	4065	4065	4065	0
559	20240910	114700	21618055	4065	4065	4065	4065	0
560	20240910	114600	21618055	4065	4065	4065	4065	1
561	20240910	114500	21613990	4055	4055	4055	4055	0
562	20240910	114400	21613990	4055	4055	4055	4055	0
563	20240910	114300	21613990	4055	4055	4055	4055	0
564	20240910	114200	21613990	4055	4055	4055	4055	0
565	20240910	114100	21613990	4055	4055	4055	4055	0
566	20240910	114000	21613990	4055	4055	4055	4055	0
567	20240910	113900	21613990	4055	4055	4055	4055	0
568	20240910	113800	21613990	4055	4055	4055	4055	0
569	20240910	113700	21613990	4055	4055	4055	4055	0
570	20240910	113600	21613990	4055	4055	4055	4055	0
571	20240910	113500	21613990	4055	4055	4055	4055	0
572	20240910	113400	21613990	4055	4055	4055	4055	13
573	20240910	113300	21561275	4055	4055	4055	4055	1
574	20240910	113200	21557220	4055	4055	4055	4055	0
575	20240910	113100	21557220	4055	4055	4055	4055	0
576	20240910	113000	21557220	4055	4055	4055	4055	0
577	20240910	112900	21557220	4055	4055	4055	4055	5
578	20240910	112800	21536945	4045	4045	4045	4045	0
579	20240910	112700	21536945	4045	4045	4045	4045	0
580	20240910	112600	21536945	4045	4045	4045	4045	2
581	20240910	112500	21528855	4045	4050	4050	4045	51
582	20240910	112400	21322555	4050	4050	4050	4050	0
583	20240910	112300	21322555	4050	4050	4050	4050	0
584	20240910	112200	21322555	4050	4050	4050	4050	0
585	20240910	112100	21322555	4050	4050	4050	4050	0
586	20240910	112000	21322555	4050	4050	4050	4050	0
587	20240910	111900	21322555	4050	4050	4050	4050	0
588	20240910	111800	21322555	4050	4045	4050	4045	79
589	20240910	111700	21002855	4050	4050	4050	4050	0
590	20240910	111600	21002855	4050	4050	4050	4050	12
591	20240910	111500	20954255	4050	4050	4050	4050	0
592	20240910	111400	20954255	4050	4050	4050	4050	0
593	20240910	111300	20954255	4050	4050	4050	4050	0
594	20240910	111200	20954255	4050	4050	4050	4050	0
595	20240910	111100	20954255	4050	4050	4050	4050	0
596	20240910	111000	20954255	4050	4050	4050	4050	0
597	20240910	110900	20954255	4050	4050	4050	4050	0
598	20240910	110800	20954255	4050	4045	4050	4045	150
599	20240910	110700	20347255	4045	4045	4045	4045	0
600	20240910	110600	20347255	4045	4045	4045	4045	300
601	20240910	110500	19133755	4050	4050	4050	4050	382
602	20240910	110400	17586655	4055	4060	4060	4055	101
603	20240910	110300	17177090	4090	4090	4090	4090	0
604	20240910	110200	17177090	4090	4090	4090	4090	0
605	20240910	110100	17177090	4090	4090	4090	4090	0
606	20240910	110000	17177090	4090	4090	4090	4090	0
607	20240910	105900	17177090	4090	4090	4090	4090	0
608	20240910	105800	17177090	4090	4090	4090	4090	0
609	20240910	105700	17177090	4090	4090	4090	4090	0
610	20240910	105600	17177090	4090	4060	4090	4060	100
611	20240910	105500	16770570	4055	4055	4055	4055	0
612	20240910	105400	16770570	4055	4055	4055	4055	0
613	20240910	105300	16770570	4055	4055	4055	4055	0
614	20240910	105200	16770570	4055	4055	4055	4055	0
615	20240910	105100	16770570	4055	4055	4055	4055	16
616	20240910	105000	16705690	4055	4055	4055	4055	0
617	20240910	104900	16705690	4055	4055	4055	4055	0
618	20240910	104800	16705690	4055	4055	4055	4055	0
619	20240910	104700	16705690	4055	4055	4055	4055	0
620	20240910	104600	16705690	4055	4055	4055	4055	0
621	20240910	104500	16705690	4055	4055	4055	4055	0
622	20240910	104400	16705690	4055	4055	4055	4055	0
623	20240910	104300	16705690	4055	4055	4055	4055	0
624	20240910	104200	16705690	4055	4055	4055	4055	18
625	20240910	104100	16632700	4055	4055	4055	4055	0
626	20240910	104000	16632700	4055	4055	4055	4055	0
627	20240910	103900	16632700	4055	4055	4055	4055	0
628	20240910	103800	16632700	4055	4055	4055	4055	0
629	20240910	103700	16632700	4055	4055	4055	4055	0
630	20240910	103600	16632700	4055	4055	4055	4055	0
631	20240910	103500	16632700	4055	4055	4055	4055	0
632	20240910	103400	16632700	4055	4055	4055	4055	0
633	20240910	103300	16632700	4055	4055	4055	4055	0
634	20240910	103200	16632700	4055	4055	4055	4055	0
635	20240910	103100	16632700	4055	4055	4055	4055	1
636	20240910	103000	16628645	4055	4055	4055	4055	0
637	20240910	102900	16628645	4055	4055	4055	4055	0
638	20240910	102800	16628645	4055	4055	4055	4055	14
639	20240910	102700	16571875	4055	4055	4055	4055	0
640	20240910	102600	16571875	4055	4055	4055	4055	0
641	20240910	102500	16571875	4055	4055	4055	4055	0
642	20240910	102400	16571875	4055	4055	4055	4055	0
643	20240910	102300	16571875	4055	4055	4055	4055	0
644	20240910	102200	16571875	4055	4055	4055	4055	500
645	20240910	102100	14544375	4055	4055	4055	4055	0
646	20240910	102000	14544375	4055	4055	4055	4055	10
647	20240910	101900	14503825	4055	4055	4055	4055	0
648	20240910	101800	14503825	4055	4055	4055	4055	0
649	20240910	101700	14503825	4055	4055	4055	4055	0
650	20240910	101600	14503825	4055	4055	4055	4055	0
651	20240910	101500	14503825	4055	4055	4055	4055	0
652	20240910	101400	14503825	4055	4055	4055	4055	0
653	20240910	101300	14503825	4055	4055	4055	4055	0
654	20240910	101200	14503825	4055	4055	4055	4055	26
655	20240910	101100	14398395	4055	4055	4055	4055	0
656	20240910	101000	14398395	4055	4055	4055	4055	0
657	20240910	100900	14398395	4055	4055	4055	4055	0
658	20240910	100800	14398395	4055	4055	4055	4055	1
659	20240910	100700	14394340	4055	4055	4055	4055	75
660	20240910	100600	14090215	4055	4055	4055	4055	0
661	20240910	100500	14090215	4055	4055	4055	4055	1
662	20240910	100400	14086160	4055	4055	4055	4055	1
663	20240910	100300	14082105	4045	4045	4045	4045	118
664	20240910	100200	13604795	4035	4060	4060	4035	1488
665	20240910	100100	7583460	4060	4060	4060	4060	2
666	20240910	100000	7575340	4060	4060	4060	4060	33
667	20240910	095900	7441360	4060	4060	4060	4060	1
668	20240910	095800	7437300	4060	4060	4060	4060	5
669	20240910	095700	7417000	4060	4060	4060	4060	2
670	20240910	095600	7408880	4060	4060	4060	4060	1
671	20240910	095500	7404820	4060	4060	4060	4060	0
672	20240910	095400	7404820	4060	4060	4060	4060	0
673	20240910	095300	7404820	4060	4060	4060	4060	0
674	20240910	095200	7404820	4060	4060	4060	4060	0
675	20240910	095100	7404820	4060	4060	4060	4060	17
676	20240910	095000	7335800	4060	4060	4060	4060	0
677	20240910	094900	7335800	4060	4060	4060	4060	0
678	20240910	094800	7335800	4060	4060	4060	4060	0
679	20240910	094700	7335800	4060	4060	4060	4060	0
680	20240910	094600	7335800	4060	4060	4060	4060	0
681	20240910	094500	7335800	4060	4055	4060	4055	8
682	20240910	094400	7303345	4055	4055	4055	4055	37
683	20240910	094300	7153310	4055	4055	4055	4055	0
684	20240910	094200	7153310	4055	4055	4055	4055	0
685	20240910	094100	7153310	4055	4055	4055	4055	0
686	20240910	094000	7153310	4055	4055	4055	4055	0
687	20240910	093900	7153310	4055	4055	4055	4055	0
688	20240910	093800	7153310	4055	4055	4055	4055	1
689	20240910	093700	7149255	4055	4055	4055	4055	9
690	20240910	093600	7112760	4055	4055	4055	4055	4
691	20240910	093500	7096540	4050	4060	4060	4050	22
692	20240910	093400	7007430	4060	4060	4060	4060	0
693	20240910	093300	7007430	4060	4060	4060	4060	0
694	20240910	093200	7007430	4060	4055	4060	4055	10
695	20240910	093100	6966840	4050	4050	4050	4050	1
696	20240910	093000	6962790	4050	4050	4050	4050	0
697	20240910	092900	6962790	4050	4050	4050	4050	0
698	20240910	092800	6962790	4050	4050	4050	4050	0
699	20240910	092700	6962790	4050	4050	4050	4050	0
700	20240910	092600	6962790	4050	4050	4050	4050	0
701	20240910	092500	6962790	4050	4050	4050	4050	4
702	20240910	092400	6946590	4040	4040	4040	4040	210
703	20240910	092300	6098190	4040	4040	4040	4040	0
704	20240910	092200	6098190	4040	4040	4040	4040	0
705	20240910	092100	6098190	4040	4040	4040	4040	0
706	20240910	092000	6098190	4040	4040	4040	4040	0
707	20240910	091900	6098190	4040	4040	4040	4040	10
708	20240910	091800	6057790	4045	4050	4050	4045	24
709	20240910	091700	5960640	4050	4050	4050	4050	0
710	20240910	091600	5960640	4050	4050	4050	4050	0
711	20240910	091500	5960640	4050	4050	4050	4050	1
712	20240910	091400	5956590	4040	4040	4040	4040	0
713	20240910	091300	5956590	4040	4045	4050	4040	41
714	20240910	091200	5790700	4050	4050	4050	4050	0
715	20240910	091100	5790700	4050	4025	4050	4025	214
716	20240910	091000	4924550	4020	4020	4020	4020	0
717	20240910	090900	4924550	4020	4045	4045	4020	753
718	20240910	090800	1884520	4060	4060	4060	4060	5
719	20240910	090700	1864220	4035	4035	4035	4035	0
720	20240910	090600	1864220	4035	4035	4035	4035	0
721	20240910	090500	1864220	4035	4035	4035	4035	0
722	20240910	090400	1864220	4035	4035	4035	4035	0
723	20240910	090300	1864220	4035	4035	4035	4035	0
724	20240910	090200	1864220	4035	4035	4035	4035	0
725	20240910	090100	1864220	4035	4045	4045	4035	449
726	20240910	090000	52455	4035	4035	4035	4035	13