KissMeData/144960/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	202000	237571780	5040	5040	5040	5040	1161
3	20240911	201900	237571780	5040	5040	5040	5040	0
4	20240911	201800	237571780	5040	5040	5040	5040	0
5	20240911	201700	237571780	5040	5040	5040	5040	0
6	20240911	201600	237571780	5040	5040	5040	5040	0
7	20240911	201500	237571780	5040	5040	5040	5040	0
8	20240911	201400	237571780	5040	5040	5040	5040	0
9	20240911	201300	237571780	5040	5040	5040	5040	0
10	20240911	201200	237571780	5040	5040	5040	5040	0
11	20240911	201100	237571780	5040	5040	5040	5040	0
12	20240911	201000	237571780	5040	5040	5040	5040	0
13	20240911	200900	237571780	5040	5040	5040	5040	0
14	20240911	200800	237571780	5040	5040	5040	5040	0
15	20240911	200700	237571780	5040	5040	5040	5040	0
16	20240911	200600	237571780	5040	5040	5040	5040	0
17	20240911	200500	237571780	5040	5040	5040	5040	0
18	20240911	200400	237571780	5040	5040	5040	5040	0
19	20240911	200300	237571780	5040	5040	5040	5040	0
20	20240911	200200	237571780	5040	5040	5040	5040	0
21	20240911	200100	237571780	5040	5040	5040	5040	0
22	20240911	200000	237571780	5040	5040	5040	5040	0
23	20240911	195900	237571780	5040	5040	5040	5040	0
24	20240911	195800	237571780	5040	5040	5040	5040	0
25	20240911	195700	237571780	5040	5040	5040	5040	0
26	20240911	195600	237571780	5040	5040	5040	5040	0
27	20240911	195500	237571780	5040	5040	5040	5040	0
28	20240911	195400	237571780	5040	5040	5040	5040	0
29	20240911	195300	237571780	5040	5040	5040	5040	0
30	20240911	195200	237571780	5040	5040	5040	5040	0
31	20240911	195100	237571780	5040	5040	5040	5040	0
32	20240911	195000	237571780	5040	5040	5040	5040	1161
33	20240911	194900	237571780	5040	5040	5040	5040	0
34	20240911	194800	237571780	5040	5040	5040	5040	0
35	20240911	194700	237571780	5040	5040	5040	5040	0
36	20240911	194600	237571780	5040	5040	5040	5040	0
37	20240911	194500	237571780	5040	5040	5040	5040	0
38	20240911	194400	237571780	5040	5040	5040	5040	0
39	20240911	194300	237571780	5040	5040	5040	5040	0
40	20240911	194200	237571780	5040	5040	5040	5040	0
41	20240911	194100	237571780	5040	5040	5040	5040	0
42	20240911	194000	237571780	5040	5040	5040	5040	0
43	20240911	193900	237571780	5040	5040	5040	5040	0
44	20240911	193800	237571780	5040	5040	5040	5040	0
45	20240911	193700	237571780	5040	5040	5040	5040	0
46	20240911	193600	237571780	5040	5040	5040	5040	0
47	20240911	193500	237571780	5040	5040	5040	5040	0
48	20240911	193400	237571780	5040	5040	5040	5040	0
49	20240911	193300	237571780	5040	5040	5040	5040	0
50	20240911	193200	237571780	5040	5040	5040	5040	0
51	20240911	193100	237571780	5040	5040	5040	5040	0
52	20240911	193000	237571780	5040	5040	5040	5040	0
53	20240911	192900	237571780	5040	5040	5040	5040	0
54	20240911	192800	237571780	5040	5040	5040	5040	0
55	20240911	192700	237571780	5040	5040	5040	5040	0
56	20240911	192600	237571780	5040	5040	5040	5040	0
57	20240911	192500	237571780	5040	5040	5040	5040	0
58	20240911	192400	237571780	5040	5040	5040	5040	0
59	20240911	192300	237571780	5040	5040	5040	5040	0
60	20240911	192200	237571780	5040	5040	5040	5040	0
61	20240911	192100	237571780	5040	5040	5040	5040	0
62	20240911	192000	237571780	5040	5040	5040	5040	1161
63	20240911	191900	237571780	5040	5040	5040	5040	0
64	20240911	191800	237571780	5040	5040	5040	5040	0
65	20240911	191700	237571780	5040	5040	5040	5040	0
66	20240911	191600	237571780	5040	5040	5040	5040	0
67	20240911	191500	237571780	5040	5040	5040	5040	0
68	20240911	191400	237571780	5040	5040	5040	5040	0
69	20240911	191300	237571780	5040	5040	5040	5040	0
70	20240911	191200	237571780	5040	5040	5040	5040	0
71	20240911	191100	237571780	5040	5040	5040	5040	0
72	20240911	191000	237571780	5040	5040	5040	5040	0
73	20240911	190900	237571780	5040	5040	5040	5040	0
74	20240911	190800	237571780	5040	5040	5040	5040	0
75	20240911	190700	237571780	5040	5040	5040	5040	0
76	20240911	190600	237571780	5040	5040	5040	5040	0
77	20240911	190500	237571780	5040	5040	5040	5040	0
78	20240911	190400	237571780	5040	5040	5040	5040	0
79	20240911	190300	237571780	5040	5040	5040	5040	0
80	20240911	190200	237571780	5040	5040	5040	5040	0
81	20240911	190100	237571780	5040	5040	5040	5040	0
82	20240911	190000	237571780	5040	5040	5040	5040	0
83	20240911	185900	237571780	5040	5040	5040	5040	0
84	20240911	185800	237571780	5040	5040	5040	5040	0
85	20240911	185700	237571780	5040	5040	5040	5040	0
86	20240911	185600	237571780	5040	5040	5040	5040	0
87	20240911	185500	237571780	5040	5040	5040	5040	0
88	20240911	185400	237571780	5040	5040	5040	5040	0
89	20240911	185300	237571780	5040	5040	5040	5040	0
90	20240911	185200	237571780	5040	5040	5040	5040	0
91	20240911	185100	237571780	5040	5040	5040	5040	0
92	20240911	185000	237571780	5040	5040	5040	5040	1161
93	20240911	184900	237571780	5040	5040	5040	5040	0
94	20240911	184800	237571780	5040	5040	5040	5040	0
95	20240911	184700	237571780	5040	5040	5040	5040	0
96	20240911	184600	237571780	5040	5040	5040	5040	0
97	20240911	184500	237571780	5040	5040	5040	5040	0
98	20240911	184400	237571780	5040	5040	5040	5040	0
99	20240911	184300	237571780	5040	5040	5040	5040	0
100	20240911	184200	237571780	5040	5040	5040	5040	0
101	20240911	184100	237571780	5040	5040	5040	5040	0
102	20240911	184000	237571780	5040	5040	5040	5040	0
103	20240911	183900	237571780	5040	5040	5040	5040	0
104	20240911	183800	237571780	5040	5040	5040	5040	0
105	20240911	183700	237571780	5040	5040	5040	5040	0
106	20240911	183600	237571780	5040	5040	5040	5040	0
107	20240911	183500	237571780	5040	5040	5040	5040	0
108	20240911	183400	237571780	5040	5040	5040	5040	0
109	20240911	183300	237571780	5040	5040	5040	5040	0
110	20240911	183200	237571780	5040	5040	5040	5040	0
111	20240911	183100	237571780	5040	5040	5040	5040	0
112	20240911	183000	237571780	5040	5040	5040	5040	0
113	20240911	182900	237571780	5040	5040	5040	5040	0
114	20240911	182800	237571780	5040	5040	5040	5040	0
115	20240911	182700	237571780	5040	5040	5040	5040	0
116	20240911	182600	237571780	5040	5040	5040	5040	0
117	20240911	182500	237571780	5040	5040	5040	5040	0
118	20240911	182400	237571780	5040	5040	5040	5040	0
119	20240911	182300	237571780	5040	5040	5040	5040	0
120	20240911	182200	237571780	5040	5040	5040	5040	0
121	20240911	182100	237571780	5040	5040	5040	5040	0
122	20240911	182000	237571780	5040	5040	5040	5040	1161
123	20240911	181900	237571780	5040	5040	5040	5040	0
124	20240911	181800	237571780	5040	5040	5040	5040	0
125	20240911	181700	237571780	5040	5040	5040	5040	0
126	20240911	181600	237571780	5040	5040	5040	5040	0
127	20240911	181500	237571780	5040	5040	5040	5040	0
128	20240911	181400	237571780	5040	5040	5040	5040	0
129	20240911	181300	237571780	5040	5040	5040	5040	0
130	20240911	181200	237571780	5040	5040	5040	5040	0
131	20240911	181100	237571780	5040	5040	5040	5040	0
132	20240911	181000	237571780	5040	5040	5040	5040	0
133	20240911	180900	237571780	5040	5040	5040	5040	0
134	20240911	180800	237571780	5040	5040	5040	5040	0
135	20240911	180700	237571780	5040	5040	5040	5040	0
136	20240911	180600	237571780	5040	5040	5040	5040	0
137	20240911	180500	237571780	5040	5040	5040	5040	0
138	20240911	180400	237571780	5040	5040	5040	5040	0
139	20240911	180300	237571780	5040	5040	5040	5040	0
140	20240911	180200	237571780	5040	5040	5040	5040	0
141	20240911	180100	237571780	5040	5040	5040	5040	0
142	20240911	180000	237571780	5040	5040	5040	5040	0
143	20240911	175900	237571780	5040	5040	5040	5040	0
144	20240911	175800	237571780	5040	5040	5040	5040	0
145	20240911	175700	237571780	5040	5040	5040	5040	0
146	20240911	175600	237571780	5040	5040	5040	5040	0
147	20240911	175500	237571780	5040	5040	5040	5040	0
148	20240911	175400	237571780	5040	5040	5040	5040	0
149	20240911	175300	237571780	5040	5040	5040	5040	0
150	20240911	175200	237571780	5040	5040	5040	5040	0
151	20240911	175100	237571780	5040	5040	5040	5040	0
152	20240911	175000	237571780	5040	5040	5040	5040	1161
153	20240911	174900	237571780	5040	5040	5040	5040	0
154	20240911	174800	237571780	5040	5040	5040	5040	0
155	20240911	174700	237571780	5040	5040	5040	5040	0
156	20240911	174600	237571780	5040	5040	5040	5040	0
157	20240911	174500	237571780	5040	5040	5040	5040	0
158	20240911	174400	237571780	5040	5040	5040	5040	0
159	20240911	174300	237571780	5040	5040	5040	5040	0
160	20240911	174200	237571780	5040	5040	5040	5040	0
161	20240911	174100	237571780	5040	5040	5040	5040	0
162	20240911	174000	237571780	5040	5040	5040	5040	0
163	20240911	173900	237571780	5040	5040	5040	5040	0
164	20240911	173800	237571780	5040	5040	5040	5040	0
165	20240911	173700	237571780	5040	5040	5040	5040	0
166	20240911	173600	237571780	5040	5040	5040	5040	0
167	20240911	173500	237571780	5040	5040	5040	5040	0
168	20240911	173400	237571780	5040	5040	5040	5040	0
169	20240911	173300	237571780	5040	5040	5040	5040	0
170	20240911	173200	237571780	5040	5040	5040	5040	0
171	20240911	173100	237571780	5040	5040	5040	5040	0
172	20240911	173000	237571780	5040	5040	5040	5040	0
173	20240911	172900	237571780	5040	5040	5040	5040	0
174	20240911	172800	237571780	5040	5040	5040	5040	0
175	20240911	172700	237571780	5040	5040	5040	5040	0
176	20240911	172600	237571780	5040	5040	5040	5040	0
177	20240911	172500	237571780	5040	5040	5040	5040	0
178	20240911	172400	237571780	5040	5040	5040	5040	0
179	20240911	172300	237571780	5040	5040	5040	5040	0
180	20240911	172200	237571780	5040	5040	5040	5040	0
181	20240911	172100	237571780	5040	5040	5040	5040	0
182	20240911	172000	237571780	5040	5040	5040	5040	1161
183	20240911	171900	237571780	5040	5040	5040	5040	0
184	20240911	171800	237571780	5040	5040	5040	5040	0
185	20240911	171700	237571780	5040	5040	5040	5040	0
186	20240911	171600	237571780	5040	5040	5040	5040	0
187	20240911	171500	237571780	5040	5040	5040	5040	0
188	20240911	171400	237571780	5040	5040	5040	5040	0
189	20240911	171300	237571780	5040	5040	5040	5040	0
190	20240911	171200	237571780	5040	5040	5040	5040	0
191	20240911	171100	237571780	5040	5040	5040	5040	0
192	20240911	171000	237571780	5040	5040	5040	5040	0
193	20240911	170900	237571780	5040	5040	5040	5040	0
194	20240911	170800	237571780	5040	5040	5040	5040	0
195	20240911	170700	237571780	5040	5040	5040	5040	0
196	20240911	170600	237571780	5040	5040	5040	5040	0
197	20240911	170500	237571780	5040	5040	5040	5040	0
198	20240911	170400	237571780	5040	5040	5040	5040	0
199	20240911	170300	237571780	5040	5040	5040	5040	0
200	20240911	170200	237571780	5040	5040	5040	5040	0
201	20240911	170100	237571780	5040	5040	5040	5040	0
202	20240911	170000	237571780	5040	5040	5040	5040	0
203	20240911	165900	237571780	5040	5040	5040	5040	0
204	20240911	165800	237571780	5040	5040	5040	5040	0
205	20240911	165700	237571780	5040	5040	5040	5040	0
206	20240911	165600	237571780	5040	5040	5040	5040	0
207	20240911	165500	237571780	5040	5040	5040	5040	0
208	20240911	165400	237571780	5040	5040	5040	5040	0
209	20240911	165300	237571780	5040	5040	5040	5040	0
210	20240911	165200	237571780	5040	5040	5040	5040	0
211	20240911	165100	237571780	5040	5040	5040	5040	0
212	20240911	165000	237571780	5040	5040	5040	5040	1161
213	20240911	164900	237571780	5040	5040	5040	5040	0
214	20240911	164800	237571780	5040	5040	5040	5040	0
215	20240911	164700	237571780	5040	5040	5040	5040	0
216	20240911	164600	237571780	5040	5040	5040	5040	0
217	20240911	164500	237571780	5040	5040	5040	5040	0
218	20240911	164400	237571780	5040	5040	5040	5040	0
219	20240911	164300	237571780	5040	5040	5040	5040	0
220	20240911	164200	237571780	5040	5040	5040	5040	0
221	20240911	164100	237571780	5040	5040	5040	5040	0
222	20240911	164000	237571780	5040	5040	5040	5040	0
223	20240911	163900	237571780	5040	5040	5040	5040	0
224	20240911	163800	237571780	5040	5040	5040	5040	0
225	20240911	163700	237571780	5040	5040	5040	5040	0
226	20240911	163600	237571780	5040	5040	5040	5040	0
227	20240911	163500	237571780	5040	5040	5040	5040	0
228	20240911	163400	237571780	5040	5040	5040	5040	0
229	20240911	163300	237571780	5040	5040	5040	5040	0
230	20240911	163200	237571780	5040	5040	5040	5040	0
231	20240911	163100	237571780	5040	5040	5040	5040	0
232	20240911	163000	237571780	5040	5040	5040	5040	0
233	20240911	162900	237571780	5040	5040	5040	5040	0
234	20240911	162800	237571780	5040	5040	5040	5040	0
235	20240911	162700	237571780	5040	5040	5040	5040	0
236	20240911	162600	237571780	5040	5040	5040	5040	0
237	20240911	162500	237571780	5040	5040	5040	5040	0
238	20240911	162400	237571780	5040	5040	5040	5040	0
239	20240911	162300	237571780	5040	5040	5040	5040	0
240	20240911	162200	237571780	5040	5040	5040	5040	0
241	20240911	162100	237571780	5040	5040	5040	5040	0
242	20240911	162000	237571780	5040	5040	5040	5040	1161
243	20240911	161900	237571780	5040	5040	5040	5040	0
244	20240911	161800	237571780	5040	5040	5040	5040	0
245	20240911	161700	237571780	5040	5040	5040	5040	0
246	20240911	161600	237571780	5040	5040	5040	5040	0
247	20240911	161500	237571780	5040	5040	5040	5040	0
248	20240911	161400	237571780	5040	5040	5040	5040	0
249	20240911	161300	237571780	5040	5040	5040	5040	0
250	20240911	161200	237571780	5040	5040	5040	5040	0
251	20240911	161100	237571780	5040	5040	5040	5040	0
252	20240911	161000	237571780	5040	5040	5040	5040	0
253	20240911	160900	237571780	5040	5040	5040	5040	0
254	20240911	160800	237571780	5040	5040	5040	5040	0
255	20240911	160700	237571780	5040	5040	5040	5040	0
256	20240911	160600	237571780	5040	5040	5040	5040	0
257	20240911	160500	237571780	5040	5040	5040	5040	0
258	20240911	160400	237571780	5040	5040	5040	5040	0
259	20240911	160300	237571780	5040	5040	5040	5040	0
260	20240911	160200	237571780	5040	5040	5040	5040	0
261	20240911	160100	237571780	5040	5040	5040	5040	0
262	20240911	160000	237571780	5040	5040	5040	5040	0
263	20240911	155900	237571780	5040	5040	5040	5040	0
264	20240911	155800	237571780	5040	5040	5040	5040	0
265	20240911	155700	237571780	5040	5040	5040	5040	0
266	20240911	155600	237571780	5040	5040	5040	5040	0
267	20240911	155500	237571780	5040	5040	5040	5040	0
268	20240911	155400	237571780	5040	5040	5040	5040	0
269	20240911	155300	237571780	5040	5040	5040	5040	0
270	20240911	155200	237571780	5040	5040	5040	5040	0
271	20240911	155100	237571780	5040	5040	5040	5040	0
272	20240911	155000	237571780	5040	5040	5040	5040	1161
273	20240911	154900	237571780	5040	5040	5040	5040	0
274	20240911	154800	237571780	5040	5040	5040	5040	0
275	20240911	154700	237571780	5040	5040	5040	5040	0
276	20240911	154600	237571780	5040	5040	5040	5040	0
277	20240911	154500	237571780	5040	5040	5040	5040	0
278	20240911	154400	237571780	5040	5040	5040	5040	0
279	20240911	154300	237571780	5040	5040	5040	5040	0
280	20240911	154200	237571780	5040	5040	5040	5040	0
281	20240911	154100	237571780	5040	5040	5040	5040	0
282	20240911	154000	237571780	5040	5040	5040	5040	0
283	20240911	153900	237571780	5040	5040	5040	5040	0
284	20240911	153800	237571780	5040	5040	5040	5040	0
285	20240911	153700	237571780	5040	5040	5040	5040	0
286	20240911	153600	237571780	5040	5040	5040	5040	0
287	20240911	153500	237571780	5040	5040	5040	5040	0
288	20240911	153400	237571780	5040	5040	5040	5040	0
289	20240911	153300	237571780	5040	5040	5040	5040	0
290	20240911	153200	237571780	5040	5040	5040	5040	0
291	20240911	153100	237571780	5040	5040	5040	5040	0
292	20240911	153000	237571780	5040	5040	5040	5040	1161
293	20240911	152900	231720340	5070	5070	5070	5070	0
294	20240911	152800	231720340	5070	5070	5070	5070	0
295	20240911	152700	231720340	5070	5070	5070	5070	0
296	20240911	152600	231720340	5070	5070	5070	5070	0
297	20240911	152500	231720340	5070	5070	5070	5070	0
298	20240911	152400	231720340	5070	5070	5070	5070	0
299	20240911	152300	231720340	5070	5070	5070	5070	0
300	20240911	152200	231720340	5070	5070	5070	5070	0
301	20240911	152100	231720340	5070	5070	5070	5070	0
302	20240911	152000	231720340	5070	5070	5070	5070	0
303	20240911	151900	231720340	5070	5040	5070	5040	345
304	20240911	151800	229979000	5040	5070	5070	5040	30
305	20240911	151700	229827770	5060	5030	5060	5030	159
306	20240911	151600	229023410	5070	5070	5070	5070	0
307	20240911	151500	229023410	5070	5060	5070	5060	120
308	20240911	151400	228416020	5070	5070	5070	5070	0
309	20240911	151300	228416020	5070	5030	5070	5030	800
310	20240911	151200	224383080	5030	5030	5030	5030	0
311	20240911	151100	224383080	5030	5030	5030	5030	0
312	20240911	151000	224383080	5030	5030	5030	5020	1934
313	20240911	150900	214674320	5040	5030	5040	5030	765
314	20240911	150800	210826340	5030	5030	5030	5030	3
315	20240911	150700	210811250	5030	5030	5030	5030	386
316	20240911	150600	208869670	5040	5030	5040	5030	151
317	20240911	150500	208110120	5030	5030	5030	5030	38
318	20240911	150400	207918980	5030	5030	5030	5030	383
319	20240911	150300	205992490	5040	5040	5040	5040	0
320	20240911	150200	205992490	5040	5030	5040	5030	42
321	20240911	150100	205781210	5040	5030	5040	5030	552
322	20240911	150000	203004630	5040	5040	5040	5040	0
323	20240911	145900	203004630	5040	5040	5040	5040	0
324	20240911	145800	203004630	5040	5040	5040	5040	0
325	20240911	145700	203004630	5040	5040	5040	5040	0
326	20240911	145600	203004630	5040	5040	5040	5040	0
327	20240911	145500	203004630	5040	5040	5040	5040	0
328	20240911	145400	203004630	5040	5040	5040	5040	0
329	20240911	145300	203004630	5040	5040	5040	5040	4
330	20240911	145200	202984470	5050	5030	5050	5030	299
331	20240911	145100	201478730	5040	5040	5040	5040	0
332	20240911	145000	201478730	5040	5040	5040	5040	0
333	20240911	144900	201478730	5040	5040	5040	5040	2
334	20240911	144800	201468650	5010	5030	5040	5010	4111
335	20240911	144700	180831950	5020	5020	5020	5020	0
336	20240911	144600	180831950	5020	5020	5020	5020	53
337	20240911	144500	180565890	5030	5030	5030	5030	0
338	20240911	144400	180565890	5030	5030	5030	5030	0
339	20240911	144300	180565890	5030	5030	5030	5030	2
340	20240911	144200	180555830	5020	5020	5020	5020	15
341	20240911	144100	180480530	5040	5040	5040	5040	0
342	20240911	144000	180480530	5040	5010	5040	5010	202
343	20240911	143900	179468450	5040	5040	5040	5040	0
344	20240911	143800	179468450	5040	5040	5040	5040	0
345	20240911	143700	179468450	5040	5040	5040	5040	0
346	20240911	143600	179468450	5040	5040	5040	5040	0
347	20240911	143500	179468450	5040	5040	5040	5040	0
348	20240911	143400	179468450	5040	5040	5040	5040	505
349	20240911	143300	176923250	5040	5040	5040	5040	10
350	20240911	143200	176872850	5040	5040	5040	5040	2
351	20240911	143100	176862770	5040	5030	5040	5020	29
352	20240911	143000	176716840	5030	5010	5030	5010	121
353	20240911	142900	176109310	5010	5010	5010	5010	190
354	20240911	142800	175157410	5010	5010	5010	5010	0
355	20240911	142700	175157410	5010	5010	5010	5010	0
356	20240911	142600	175157410	5010	5010	5010	5010	51
357	20240911	142500	174901900	5010	5000	5010	5000	103
358	20240911	142400	174386400	5000	4990	5000	4980	1164
359	20240911	142300	168577425	4990	5020	5030	4985	14880
360	20240911	142200	94040740	5040	5040	5040	5040	0
361	20240911	142100	94040740	5040	5040	5040	5040	0
362	20240911	142000	94040740	5040	5020	5040	5020	5
363	20240911	141900	94015600	5020	5020	5020	5020	99
364	20240911	141800	93518620	5020	5040	5040	5020	146
365	20240911	141700	92784050	5050	5050	5050	5050	0
366	20240911	141600	92784050	5050	5050	5050	5050	0
367	20240911	141500	92784050	5050	5050	5050	5050	0
368	20240911	141400	92784050	5050	5050	5050	5050	2
369	20240911	141300	92773950	5040	5040	5040	5040	9
370	20240911	141200	92728590	5040	5040	5040	5040	11
371	20240911	141100	92673150	5040	5040	5040	5040	0
372	20240911	141000	92673150	5040	5040	5040	5040	0
373	20240911	140900	92673150	5040	5040	5040	5040	0
374	20240911	140800	92673150	5040	5040	5040	5040	20
375	20240911	140700	92572350	5040	5030	5040	5030	42
376	20240911	140600	92360690	5040	5040	5040	5030	41
377	20240911	140500	92154060	5030	5030	5030	5030	0
378	20240911	140400	92154060	5030	5030	5030	5030	0
379	20240911	140300	92154060	5030	5040	5040	5030	188
380	20240911	140200	91206590	5030	5030	5030	5030	0
381	20240911	140100	91206590	5030	5030	5030	5030	0
382	20240911	140000	91206590	5030	5030	5030	5030	0
383	20240911	135900	91206590	5030	5030	5030	5030	0
384	20240911	135800	91206590	5030	5030	5030	5030	0
385	20240911	135700	91206590	5030	5030	5030	5030	0
386	20240911	135600	91206590	5030	5030	5030	5030	0
387	20240911	135500	91206590	5030	5030	5030	5030	0
388	20240911	135400	91206590	5030	5030	5030	5030	0
389	20240911	135300	91206590	5030	5040	5040	5030	102
390	20240911	135200	90692520	5030	5030	5030	5030	0
391	20240911	135100	90692520	5030	5040	5040	5030	1095
392	20240911	135000	85173850	5040	5030	5040	5030	24
393	20240911	134900	85053120	5020	5020	5020	5020	0
394	20240911	134800	85053120	5020	5020	5020	5020	26
395	20240911	134700	84922600	5040	5030	5040	5020	171
396	20240911	134600	84062510	5030	5030	5030	5030	0
397	20240911	134500	84062510	5030	5020	5030	5020	497
398	20240911	134400	81567550	5030	5030	5030	5030	0
399	20240911	134300	81567550	5030	5040	5040	5020	3698
400	20240911	134200	62961920	5080	5080	5080	5080	0
401	20240911	134100	62961920	5080	5080	5080	5080	0
402	20240911	134000	62961920	5080	5080	5080	5080	0
403	20240911	133900	62961920	5080	5080	5080	5080	0
404	20240911	133800	62961920	5080	5080	5080	5080	0
405	20240911	133700	62961920	5080	5070	5080	5070	3
406	20240911	133600	62946700	5040	5070	5080	5040	1010
407	20240911	133500	57816310	5040	5080	5080	5040	117
408	20240911	133400	57225370	5080	5080	5080	5080	0
409	20240911	133300	57225370	5080	5080	5080	5080	0
410	20240911	133200	57225370	5080	5080	5080	5080	0
411	20240911	133100	57225370	5080	5080	5080	5080	0
412	20240911	133000	57225370	5080	5080	5080	5080	0
413	20240911	132900	57225370	5080	5080	5080	5080	0
414	20240911	132800	57225370	5080	5080	5080	5080	0
415	20240911	132700	57225370	5080	5080	5080	5080	0
416	20240911	132600	57225370	5080	5080	5080	5080	0
417	20240911	132500	57225370	5080	5080	5080	5080	0
418	20240911	132400	57225370	5080	5080	5080	5080	1
419	20240911	132300	57220290	5050	5050	5050	5050	0
420	20240911	132200	57220290	5050	5050	5050	5050	0
421	20240911	132100	57220290	5050	5080	5080	5050	80
422	20240911	132000	56813950	5080	5080	5080	5080	0
423	20240911	131900	56813950	5080	5080	5080	5080	0
424	20240911	131800	56813950	5080	5070	5080	5070	2
425	20240911	131700	56803800	5080	5080	5080	5050	21
426	20240911	131600	56697150	5080	5080	5080	5080	0
427	20240911	131500	56697150	5080	5080	5080	5080	3
428	20240911	131400	56681910	5070	5050	5070	5030	181
429	20240911	131300	55765360	5060	5060	5060	5060	0
430	20240911	131200	55765360	5060	5060	5060	5060	0
431	20240911	131100	55765360	5060	5060	5060	5060	0
432	20240911	131000	55765360	5060	5060	5060	5060	0
433	20240911	130900	55765360	5060	5060	5060	5060	0
434	20240911	130800	55765360	5060	5060	5060	5060	0
435	20240911	130700	55765360	5060	5060	5060	5060	0
436	20240911	130600	55765360	5060	5060	5060	5060	0
437	20240911	130500	55765360	5060	5060	5060	5060	0
438	20240911	130400	55765360	5060	5060	5060	5060	0
439	20240911	130300	55765360	5060	5060	5060	5060	0
440	20240911	130200	55765360	5060	5060	5060	5060	0
441	20240911	130100	55765360	5060	5060	5060	5060	0
442	20240911	130000	55765360	5060	5060	5060	5060	0
443	20240911	125900	55765360	5060	5060	5060	5060	0
444	20240911	125800	55765360	5060	5060	5060	5060	0
445	20240911	125700	55765360	5060	5060	5060	5060	0
446	20240911	125600	55765360	5060	5060	5060	5060	0
447	20240911	125500	55765360	5060	5060	5060	5060	0
448	20240911	125400	55765360	5060	5050	5060	5050	12
449	20240911	125300	55704750	5050	5050	5050	5050	33
450	20240911	125200	55538100	5050	5050	5050	5050	0
451	20240911	125100	55538100	5050	5050	5050	5050	0
452	20240911	125000	55538100	5050	5040	5050	5040	26
453	20240911	124900	55407050	5040	5040	5040	5040	0
454	20240911	124800	55407050	5040	5040	5040	5040	0
455	20240911	124700	55407050	5040	5040	5040	5040	0
456	20240911	124600	55407050	5040	5040	5040	5040	0
457	20240911	124500	55407050	5040	5040	5040	5040	0
458	20240911	124400	55407050	5040	5040	5040	5040	0
459	20240911	124300	55407050	5040	5040	5040	5040	0
460	20240911	124200	55407050	5040	5040	5040	5040	0
461	20240911	124100	55407050	5040	5040	5040	5040	2
462	20240911	124000	55396970	5030	5030	5030	5030	0
463	20240911	123900	55396970	5030	5030	5030	5030	0
464	20240911	123800	55396970	5030	5040	5040	5030	14
465	20240911	123700	55326420	5050	5050	5050	5050	0
466	20240911	123600	55326420	5050	5050	5050	5050	0
467	20240911	123500	55326420	5050	5050	5050	5050	0
468	20240911	123400	55326420	5050	5040	5050	5040	22
469	20240911	123300	55215520	5030	5030	5030	5030	0
470	20240911	123200	55215520	5030	5040	5050	5030	24
471	20240911	123100	55094560	5040	5040	5040	5040	0
472	20240911	123000	55094560	5040	5040	5040	5040	0
473	20240911	122900	55094560	5040	5040	5040	5040	0
474	20240911	122800	55094560	5040	5040	5040	5040	0
475	20240911	122700	55094560	5040	5040	5040	5040	0
476	20240911	122600	55094560	5040	5040	5040	5040	0
477	20240911	122500	55094560	5040	5040	5040	5040	0
478	20240911	122400	55094560	5040	5040	5040	5040	102
479	20240911	122300	54580480	5040	5040	5050	5040	94
480	20240911	122200	54106710	5040	5040	5040	5040	6
481	20240911	122100	54076470	5030	5030	5030	5030	0
482	20240911	122000	54076470	5030	5040	5040	5030	12
483	20240911	121900	54016010	5040	5040	5040	5040	0
484	20240911	121800	54016010	5040	5040	5040	5040	0
485	20240911	121700	54016010	5040	5040	5040	5040	0
486	20240911	121600	54016010	5040	5040	5040	5040	0
487	20240911	121500	54016010	5040	5040	5040	5040	2
488	20240911	121400	54005930	5040	5040	5040	5040	0
489	20240911	121300	54005930	5040	5040	5040	5040	0
490	20240911	121200	54005930	5040	5040	5040	5040	2
491	20240911	121100	53995850	5050	5050	5050	5050	0
492	20240911	121000	53995850	5050	5050	5050	5050	0
493	20240911	120900	53995850	5050	5050	5050	5050	0
494	20240911	120800	53995850	5050	5050	5050	5050	1
495	20240911	120700	53990800	5050	5050	5050	5050	0
496	20240911	120600	53990800	5050	5050	5050	5050	0
497	20240911	120500	53990800	5050	5050	5050	5050	0
498	20240911	120400	53990800	5050	5050	5050	5050	0
499	20240911	120300	53990800	5050	5040	5050	5040	50
500	20240911	120200	53738780	5040	5040	5040	5030	86
501	20240911	120100	53305380	5040	5040	5040	5040	0
502	20240911	120000	53305380	5040	5040	5040	5040	0
503	20240911	115900	53305380	5040	5040	5040	5040	0
504	20240911	115800	53305380	5040	5040	5040	5040	0
505	20240911	115700	53305380	5040	5040	5040	5040	0
506	20240911	115600	53305380	5040	5040	5040	5040	0
507	20240911	115500	53305380	5040	5040	5040	5040	0
508	20240911	115400	53305380	5040	5040	5040	5040	0
509	20240911	115300	53305380	5040	5040	5040	5040	0
510	20240911	115200	53305380	5040	5030	5040	5030	46
511	20240911	115100	53073630	5040	5040	5040	5040	0
512	20240911	115000	53073630	5040	5040	5040	5040	0
513	20240911	114900	53073630	5040	5040	5040	5040	0
514	20240911	114800	53073630	5040	5040	5040	5040	0
515	20240911	114700	53073630	5040	5040	5040	5040	0
516	20240911	114600	53073630	5040	5040	5040	5040	0
517	20240911	114500	53073630	5040	5040	5040	5040	0
518	20240911	114400	53073630	5040	5040	5040	5040	0
519	20240911	114300	53073630	5040	5040	5040	5040	0
520	20240911	114200	53073630	5040	5040	5040	5040	2
521	20240911	114100	53063550	5030	5030	5030	5030	0
522	20240911	114000	53063550	5030	5030	5030	5030	0
523	20240911	113900	53063550	5030	5040	5040	5030	53
524	20240911	113800	52796460	5040	5040	5040	5030	103
525	20240911	113700	52277370	5040	5040	5040	5030	155
526	20240911	113600	51496190	5040	5040	5040	5040	0
527	20240911	113500	51496190	5040	5040	5040	5030	194
528	20240911	113400	50518470	5030	5040	5040	5030	52
529	20240911	113300	50256410	5050	5050	5050	5050	0
530	20240911	113200	50256410	5050	5050	5050	5050	0
531	20240911	113100	50256410	5050	5050	5050	5050	0
532	20240911	113000	50256410	5050	5050	5050	5050	0
533	20240911	112900	50256410	5050	5050	5050	5050	0
534	20240911	112800	50256410	5050	5050	5050	5050	0
535	20240911	112700	50256410	5050	5050	5050	5050	0
536	20240911	112600	50256410	5050	5050	5050	5050	0
537	20240911	112500	50256410	5050	5050	5050	5050	0
538	20240911	112400	50256410	5050	5050	5050	5050	0
539	20240911	112300	50256410	5050	5040	5050	5030	74
540	20240911	112200	49883450	5030	5040	5040	5030	12
541	20240911	112100	49822990	5040	5040	5040	5040	50
542	20240911	112000	49570990	5040	5040	5040	5030	37
543	20240911	111900	49384530	5040	5040	5040	5040	15
544	20240911	111800	49308930	5040	5040	5040	5040	104
545	20240911	111700	48784770	5040	5040	5040	5040	44
546	20240911	111600	48563010	5040	5040	5040	5040	42
547	20240911	111500	48351330	5040	5040	5040	5040	92
548	20240911	111400	47887650	5030	5040	5040	5030	123
549	20240911	111300	47267770	5050	5050	5050	5050	0
550	20240911	111200	47267770	5050	5050	5050	5050	0
551	20240911	111100	47267770	5050	5050	5050	5050	0
552	20240911	111000	47267770	5050	5050	5050	5050	0
553	20240911	110900	47267770	5050	5050	5050	5050	0
554	20240911	110800	47267770	5050	5050	5050	5050	0
555	20240911	110700	47267770	5050	5050	5050	5050	0
556	20240911	110600	47267770	5050	5050	5050	5050	0
557	20240911	110500	47267770	5050	5050	5050	5050	0
558	20240911	110400	47267770	5050	5050	5050	5050	0
559	20240911	110300	47267770	5050	5050	5050	5050	0
560	20240911	110200	47267770	5050	5050	5050	5050	0
561	20240911	110100	47267770	5050	5050	5050	5050	0
562	20240911	110000	47267770	5050	5050	5050	5050	0
563	20240911	105900	47267770	5050	5050	5050	5050	0
564	20240911	105800	47267770	5050	5050	5050	5050	0
565	20240911	105700	47267770	5050	5050	5050	5050	0
566	20240911	105600	47267770	5050	5050	5050	5050	0
567	20240911	105500	47267770	5050	5050	5050	5050	0
568	20240911	105400	47267770	5050	5050	5050	5050	0
569	20240911	105300	47267770	5050	5050	5050	5050	1
570	20240911	105200	47262720	5050	5050	5050	5050	0
571	20240911	105100	47262720	5050	5050	5050	5050	0
572	20240911	105000	47262720	5050	5050	5050	5050	0
573	20240911	104900	47262720	5050	5050	5050	5050	0
574	20240911	104800	47262720	5050	5050	5050	5050	0
575	20240911	104700	47262720	5050	5050	5060	5050	446
576	20240911	104600	45006250	5050	5050	5050	5050	0
577	20240911	104500	45006250	5050	5050	5050	5050	0
578	20240911	104400	45006250	5050	5050	5050	5050	0
579	20240911	104300	45006250	5050	5050	5050	5050	2
580	20240911	104200	44996150	5030	5030	5030	5030	0
581	20240911	104100	44996150	5030	5030	5030	5030	12
582	20240911	104000	44935790	5050	5050	5050	5050	0
583	20240911	103900	44935790	5050	5040	5050	5030	19
584	20240911	103800	44840120	5060	5060	5060	5060	0
585	20240911	103700	44840120	5060	5060	5060	5060	0
586	20240911	103600	44840120	5060	5060	5060	5060	0
587	20240911	103500	44840120	5060	5050	5060	5050	3
588	20240911	103400	44824960	5040	5040	5040	5040	333
589	20240911	103300	43146640	5040	5050	5050	5040	746
590	20240911	103200	39384600	5060	5060	5060	5060	0
591	20240911	103100	39384600	5060	5060	5060	5060	0
592	20240911	103000	39384600	5060	5060	5060	5060	0
593	20240911	102900	39384600	5060	5060	5060	5060	1
594	20240911	102800	39379540	5050	5050	5050	5050	20
595	20240911	102700	39278540	5050	5050	5050	5050	20
596	20240911	102600	39177540	5050	5060	5060	5050	665
597	20240911	102500	35813230	5060	5060	5060	5060	100
598	20240911	102400	35307230	5070	5070	5070	5070	0
599	20240911	102300	35307230	5070	5070	5070	5070	0
600	20240911	102200	35307230	5070	5070	5070	5070	0
601	20240911	102100	35307230	5070	5070	5070	5070	0
602	20240911	102000	35307230	5070	5080	5080	5070	101
603	20240911	101900	34794160	5080	5080	5080	5080	0
604	20240911	101800	34794160	5080	5080	5080	5080	0
605	20240911	101700	34794160	5080	5080	5080	5080	0
606	20240911	101600	34794160	5080	5080	5080	5080	0
607	20240911	101500	34794160	5080	5080	5080	5080	50
608	20240911	101400	34540160	5080	5080	5080	5080	0
609	20240911	101300	34540160	5080	5080	5080	5080	0
610	20240911	101200	34540160	5080	5080	5080	5080	0
611	20240911	101100	34540160	5080	5080	5080	5080	0
612	20240911	101000	34540160	5080	5080	5080	5080	300
613	20240911	100900	33016160	5080	5080	5080	5080	0
614	20240911	100800	33016160	5080	5080	5080	5080	0
615	20240911	100700	33016160	5080	5080	5080	5080	0
616	20240911	100600	33016160	5080	5080	5080	5080	0
617	20240911	100500	33016160	5080	5080	5080	5080	1
618	20240911	100400	33011080	5080	5080	5080	5080	0
619	20240911	100300	33011080	5080	5080	5080	5080	0
620	20240911	100200	33011080	5080	5080	5080	5080	0
621	20240911	100100	33011080	5080	5080	5080	5080	0
622	20240911	100000	33011080	5080	5080	5080	5080	2
623	20240911	095900	33000920	5080	5080	5080	5080	17
624	20240911	095800	32914560	5090	5090	5090	5090	0
625	20240911	095700	32914560	5090	5090	5090	5090	0
626	20240911	095600	32914560	5090	5090	5090	5090	2
627	20240911	095500	32904380	5080	5080	5080	5080	200
628	20240911	095400	31888380	5080	5080	5080	5080	3
629	20240911	095300	31873140	5060	5060	5060	5060	0
630	20240911	095200	31873140	5060	5060	5060	5060	0
631	20240911	095100	31873140	5060	5060	5060	5060	0
632	20240911	095000	31873140	5060	5080	5080	5060	572
633	20240911	094900	28967620	5080	5080	5080	5080	0
634	20240911	094800	28967620	5080	5080	5080	5080	0
635	20240911	094700	28967620	5080	5080	5080	5080	0
636	20240911	094600	28967620	5080	5080	5080	5080	0
637	20240911	094500	28967620	5080	5080	5080	5080	3
638	20240911	094400	28952380	5070	5070	5070	5070	158
639	20240911	094300	28151320	5060	5060	5060	5060	126
640	20240911	094200	27513760	5080	5060	5080	5060	415
641	20240911	094100	25413800	5060	5060	5060	5060	0
642	20240911	094000	25413800	5060	5060	5060	5060	3
643	20240911	093900	25398620	5080	5060	5080	5060	322
644	20240911	093800	23769260	5070	5060	5070	5060	308
645	20240911	093700	22208930	5060	5060	5060	5060	0
646	20240911	093600	22208930	5060	5060	5060	5060	387
647	20240911	093500	20250710	5070	5070	5070	5070	0
648	20240911	093400	20250710	5070	5070	5070	5070	0
649	20240911	093300	20250710	5070	5070	5070	5070	0
650	20240911	093200	20250710	5070	5070	5070	5070	0
651	20240911	093100	20250710	5070	5070	5070	5070	1
652	20240911	093000	20245640	5040	5060	5060	5040	2680
653	20240911	092900	6728350	5080	5080	5080	5080	0
654	20240911	092800	6728350	5080	5080	5080	5080	0
655	20240911	092700	6728350	5080	5080	5080	5080	0
656	20240911	092600	6728350	5080	5080	5080	5080	0
657	20240911	092500	6728350	5080	5080	5080	5080	0
658	20240911	092400	6728350	5080	5080	5080	5080	0
659	20240911	092300	6728350	5080	5080	5080	5080	0
660	20240911	092200	6728350	5080	5080	5080	5080	0
661	20240911	092100	6728350	5080	5080	5080	5080	0
662	20240911	092000	6728350	5080	5080	5080	5080	0
663	20240911	091900	6728350	5080	5080	5080	5080	0
664	20240911	091800	6728350	5080	5080	5080	5080	0
665	20240911	091700	6728350	5080	5070	5080	5070	2
666	20240911	091600	6718200	5050	5060	5060	5050	621
667	20240911	091500	3576140	5090	5090	5090	5090	0
668	20240911	091400	3576140	5090	5080	5090	5080	22
669	20240911	091300	3464360	5090	5090	5090	5090	0
670	20240911	091200	3464360	5090	5090	5090	5090	0
671	20240911	091100	3464360	5090	5090	5090	5090	0
672	20240911	091000	3464360	5090	5080	5090	5050	517
673	20240911	090900	838430	5080	5080	5080	5080	0
674	20240911	090800	838430	5080	5080	5080	5080	0
675	20240911	090700	838430	5080	5080	5080	5080	0
676	20240911	090600	838430	5080	5080	5080	5080	10
677	20240911	090500	787630	5090	5090	5090	5090	0
678	20240911	090400	787630	5090	5090	5090	5090	0
679	20240911	090300	787630	5090	5090	5090	5090	0
680	20240911	090200	787630	5090	5090	5090	5090	0
681	20240911	090100	787630	5090	5090	5090	5090	0
682	20240911	090000	787630	5090	5010	5090	5010	127