KissMeData/067920/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	194200	127885445	5080	5080	5080	5080	1383
3	20240906	194100	127885445	5080	5080	5080	5080	0
4	20240906	194000	127885445	5080	5080	5080	5080	0
5	20240906	193900	127885445	5080	5080	5080	5080	0
6	20240906	193800	127885445	5080	5080	5080	5080	0
7	20240906	193700	127885445	5080	5080	5080	5080	0
8	20240906	193600	127885445	5080	5080	5080	5080	0
9	20240906	193500	127885445	5080	5080	5080	5080	0
10	20240906	193400	127885445	5080	5080	5080	5080	0
11	20240906	193300	127885445	5080	5080	5080	5080	0
12	20240906	193200	127885445	5080	5080	5080	5080	0
13	20240906	193100	127885445	5080	5080	5080	5080	0
14	20240906	193000	127885445	5080	5080	5080	5080	0
15	20240906	192900	127885445	5080	5080	5080	5080	0
16	20240906	192800	127885445	5080	5080	5080	5080	0
17	20240906	192700	127885445	5080	5080	5080	5080	0
18	20240906	192600	127885445	5080	5080	5080	5080	0
19	20240906	192500	127885445	5080	5080	5080	5080	0
20	20240906	192400	127885445	5080	5080	5080	5080	0
21	20240906	192300	127885445	5080	5080	5080	5080	0
22	20240906	192200	127885445	5080	5080	5080	5080	0
23	20240906	192100	127885445	5080	5080	5080	5080	0
24	20240906	192000	127885445	5080	5080	5080	5080	0
25	20240906	191900	127885445	5080	5080	5080	5080	0
26	20240906	191800	127885445	5080	5080	5080	5080	0
27	20240906	191700	127885445	5080	5080	5080	5080	0
28	20240906	191600	127885445	5080	5080	5080	5080	0
29	20240906	191500	127885445	5080	5080	5080	5080	0
30	20240906	191400	127885445	5080	5080	5080	5080	0
31	20240906	191300	127885445	5080	5080	5080	5080	0
32	20240906	191200	127885445	5080	5080	5080	5080	1383
33	20240906	191100	127885445	5080	5080	5080	5080	0
34	20240906	191000	127885445	5080	5080	5080	5080	0
35	20240906	190900	127885445	5080	5080	5080	5080	0
36	20240906	190800	127885445	5080	5080	5080	5080	0
37	20240906	190700	127885445	5080	5080	5080	5080	0
38	20240906	190600	127885445	5080	5080	5080	5080	0
39	20240906	190500	127885445	5080	5080	5080	5080	0
40	20240906	190400	127885445	5080	5080	5080	5080	0
41	20240906	190300	127885445	5080	5080	5080	5080	0
42	20240906	190200	127885445	5080	5080	5080	5080	0
43	20240906	190100	127885445	5080	5080	5080	5080	0
44	20240906	190000	127885445	5080	5080	5080	5080	0
45	20240906	185900	127885445	5080	5080	5080	5080	0
46	20240906	185800	127885445	5080	5080	5080	5080	0
47	20240906	185700	127885445	5080	5080	5080	5080	0
48	20240906	185600	127885445	5080	5080	5080	5080	0
49	20240906	185500	127885445	5080	5080	5080	5080	0
50	20240906	185400	127885445	5080	5080	5080	5080	0
51	20240906	185300	127885445	5080	5080	5080	5080	0
52	20240906	185200	127885445	5080	5080	5080	5080	0
53	20240906	185100	127885445	5080	5080	5080	5080	0
54	20240906	185000	127885445	5080	5080	5080	5080	0
55	20240906	184900	127885445	5080	5080	5080	5080	0
56	20240906	184800	127885445	5080	5080	5080	5080	0
57	20240906	184700	127885445	5080	5080	5080	5080	0
58	20240906	184600	127885445	5080	5080	5080	5080	0
59	20240906	184500	127885445	5080	5080	5080	5080	0
60	20240906	184400	127885445	5080	5080	5080	5080	0
61	20240906	184300	127885445	5080	5080	5080	5080	0
62	20240906	184200	127885445	5080	5080	5080	5080	1383
63	20240906	184100	127885445	5080	5080	5080	5080	0
64	20240906	184000	127885445	5080	5080	5080	5080	0
65	20240906	183900	127885445	5080	5080	5080	5080	0
66	20240906	183800	127885445	5080	5080	5080	5080	0
67	20240906	183700	127885445	5080	5080	5080	5080	0
68	20240906	183600	127885445	5080	5080	5080	5080	0
69	20240906	183500	127885445	5080	5080	5080	5080	0
70	20240906	183400	127885445	5080	5080	5080	5080	0
71	20240906	183300	127885445	5080	5080	5080	5080	0
72	20240906	183200	127885445	5080	5080	5080	5080	0
73	20240906	183100	127885445	5080	5080	5080	5080	0
74	20240906	183000	127885445	5080	5080	5080	5080	0
75	20240906	182900	127885445	5080	5080	5080	5080	0
76	20240906	182800	127885445	5080	5080	5080	5080	0
77	20240906	182700	127885445	5080	5080	5080	5080	0
78	20240906	182600	127885445	5080	5080	5080	5080	0
79	20240906	182500	127885445	5080	5080	5080	5080	0
80	20240906	182400	127885445	5080	5080	5080	5080	0
81	20240906	182300	127885445	5080	5080	5080	5080	0
82	20240906	182200	127885445	5080	5080	5080	5080	0
83	20240906	182100	127885445	5080	5080	5080	5080	0
84	20240906	182000	127885445	5080	5080	5080	5080	0
85	20240906	181900	127885445	5080	5080	5080	5080	0
86	20240906	181800	127885445	5080	5080	5080	5080	0
87	20240906	181700	127885445	5080	5080	5080	5080	0
88	20240906	181600	127885445	5080	5080	5080	5080	0
89	20240906	181500	127885445	5080	5080	5080	5080	0
90	20240906	181400	127885445	5080	5080	5080	5080	0
91	20240906	181300	127885445	5080	5080	5080	5080	0
92	20240906	181200	127885445	5080	5080	5080	5080	1383
93	20240906	181100	127885445	5080	5080	5080	5080	0
94	20240906	181000	127885445	5080	5080	5080	5080	0
95	20240906	180900	127885445	5080	5080	5080	5080	0
96	20240906	180800	127885445	5080	5080	5080	5080	0
97	20240906	180700	127885445	5080	5080	5080	5080	0
98	20240906	180600	127885445	5080	5080	5080	5080	0
99	20240906	180500	127885445	5080	5080	5080	5080	0
100	20240906	180400	127885445	5080	5080	5080	5080	0
101	20240906	180300	127885445	5080	5080	5080	5080	0
102	20240906	180200	127885445	5080	5080	5080	5080	0
103	20240906	180100	127885445	5080	5080	5080	5080	0
104	20240906	180000	127885445	5080	5080	5080	5080	0
105	20240906	175900	127885445	5080	5080	5080	5080	0
106	20240906	175800	127885445	5080	5080	5080	5080	0
107	20240906	175700	127885445	5080	5080	5080	5080	0
108	20240906	175600	127885445	5080	5080	5080	5080	0
109	20240906	175500	127885445	5080	5080	5080	5080	0
110	20240906	175400	127885445	5080	5080	5080	5080	0
111	20240906	175300	127885445	5080	5080	5080	5080	0
112	20240906	175200	127885445	5080	5080	5080	5080	0
113	20240906	175100	127885445	5080	5080	5080	5080	0
114	20240906	175000	127885445	5080	5080	5080	5080	0
115	20240906	174900	127885445	5080	5080	5080	5080	0
116	20240906	174800	127885445	5080	5080	5080	5080	0
117	20240906	174700	127885445	5080	5080	5080	5080	0
118	20240906	174600	127885445	5080	5080	5080	5080	0
119	20240906	174500	127885445	5080	5080	5080	5080	0
120	20240906	174400	127885445	5080	5080	5080	5080	0
121	20240906	174300	127885445	5080	5080	5080	5080	0
122	20240906	174200	127885445	5080	5080	5080	5080	1383
123	20240906	174100	127885445	5080	5080	5080	5080	0
124	20240906	174000	127885445	5080	5080	5080	5080	0
125	20240906	173900	127885445	5080	5080	5080	5080	0
126	20240906	173800	127885445	5080	5080	5080	5080	0
127	20240906	173700	127885445	5080	5080	5080	5080	0
128	20240906	173600	127885445	5080	5080	5080	5080	0
129	20240906	173500	127885445	5080	5080	5080	5080	0
130	20240906	173400	127885445	5080	5080	5080	5080	0
131	20240906	173300	127885445	5080	5080	5080	5080	0
132	20240906	173200	127885445	5080	5080	5080	5080	0
133	20240906	173100	127885445	5080	5080	5080	5080	0
134	20240906	173000	127885445	5080	5080	5080	5080	0
135	20240906	172900	127885445	5080	5080	5080	5080	0
136	20240906	172800	127885445	5080	5080	5080	5080	0
137	20240906	172700	127885445	5080	5080	5080	5080	0
138	20240906	172600	127885445	5080	5080	5080	5080	0
139	20240906	172500	127885445	5080	5080	5080	5080	0
140	20240906	172400	127885445	5080	5080	5080	5080	0
141	20240906	172300	127885445	5080	5080	5080	5080	0
142	20240906	172200	127885445	5080	5080	5080	5080	0
143	20240906	172100	127885445	5080	5080	5080	5080	0
144	20240906	172000	127885445	5080	5080	5080	5080	0
145	20240906	171900	127885445	5080	5080	5080	5080	0
146	20240906	171800	127885445	5080	5080	5080	5080	0
147	20240906	171700	127885445	5080	5080	5080	5080	0
148	20240906	171600	127885445	5080	5080	5080	5080	0
149	20240906	171500	127885445	5080	5080	5080	5080	0
150	20240906	171400	127885445	5080	5080	5080	5080	0
151	20240906	171300	127885445	5080	5080	5080	5080	0
152	20240906	171200	127885445	5080	5080	5080	5080	1383
153	20240906	171100	127885445	5080	5080	5080	5080	0
154	20240906	171000	127885445	5080	5080	5080	5080	0
155	20240906	170900	127885445	5080	5080	5080	5080	0
156	20240906	170800	127885445	5080	5080	5080	5080	0
157	20240906	170700	127885445	5080	5080	5080	5080	0
158	20240906	170600	127885445	5080	5080	5080	5080	0
159	20240906	170500	127885445	5080	5080	5080	5080	0
160	20240906	170400	127885445	5080	5080	5080	5080	0
161	20240906	170300	127885445	5080	5080	5080	5080	0
162	20240906	170200	127885445	5080	5080	5080	5080	0
163	20240906	170100	127885445	5080	5080	5080	5080	0
164	20240906	170000	127885445	5080	5080	5080	5080	0
165	20240906	165900	127885445	5080	5080	5080	5080	0
166	20240906	165800	127885445	5080	5080	5080	5080	0
167	20240906	165700	127885445	5080	5080	5080	5080	0
168	20240906	165600	127885445	5080	5080	5080	5080	0
169	20240906	165500	127885445	5080	5080	5080	5080	0
170	20240906	165400	127885445	5080	5080	5080	5080	0
171	20240906	165300	127885445	5080	5080	5080	5080	0
172	20240906	165200	127885445	5080	5080	5080	5080	0
173	20240906	165100	127885445	5080	5080	5080	5080	0
174	20240906	165000	127885445	5080	5080	5080	5080	0
175	20240906	164900	127885445	5080	5080	5080	5080	0
176	20240906	164800	127885445	5080	5080	5080	5080	0
177	20240906	164700	127885445	5080	5080	5080	5080	0
178	20240906	164600	127885445	5080	5080	5080	5080	0
179	20240906	164500	127885445	5080	5080	5080	5080	0
180	20240906	164400	127885445	5080	5080	5080	5080	0
181	20240906	164300	127885445	5080	5080	5080	5080	0
182	20240906	164200	127885445	5080	5080	5080	5080	1383
183	20240906	164100	127885445	5080	5080	5080	5080	0
184	20240906	164000	127885445	5080	5080	5080	5080	0
185	20240906	163900	127885445	5080	5080	5080	5080	0
186	20240906	163800	127885445	5080	5080	5080	5080	0
187	20240906	163700	127885445	5080	5080	5080	5080	0
188	20240906	163600	127885445	5080	5080	5080	5080	0
189	20240906	163500	127885445	5080	5080	5080	5080	0
190	20240906	163400	127885445	5080	5080	5080	5080	0
191	20240906	163300	127885445	5080	5080	5080	5080	0
192	20240906	163200	127885445	5080	5080	5080	5080	0
193	20240906	163100	127885445	5080	5080	5080	5080	0
194	20240906	163000	127885445	5080	5080	5080	5080	0
195	20240906	162900	127885445	5080	5080	5080	5080	0
196	20240906	162800	127885445	5080	5080	5080	5080	0
197	20240906	162700	127885445	5080	5080	5080	5080	0
198	20240906	162600	127885445	5080	5080	5080	5080	0
199	20240906	162500	127885445	5080	5080	5080	5080	0
200	20240906	162400	127885445	5080	5080	5080	5080	0
201	20240906	162300	127885445	5080	5080	5080	5080	0
202	20240906	162200	127885445	5080	5080	5080	5080	0
203	20240906	162100	127885445	5080	5080	5080	5080	0
204	20240906	162000	127885445	5080	5080	5080	5080	0
205	20240906	161900	127885445	5080	5080	5080	5080	0
206	20240906	161800	127885445	5080	5080	5080	5080	0
207	20240906	161700	127885445	5080	5080	5080	5080	0
208	20240906	161600	127885445	5080	5080	5080	5080	0
209	20240906	161500	127885445	5080	5080	5080	5080	0
210	20240906	161400	127885445	5080	5080	5080	5080	0
211	20240906	161300	127885445	5080	5080	5080	5080	0
212	20240906	161200	127885445	5080	5080	5080	5080	1383
213	20240906	161100	127885445	5080	5080	5080	5080	0
214	20240906	161000	127885445	5080	5080	5080	5080	0
215	20240906	160900	127885445	5080	5080	5080	5080	0
216	20240906	160800	127885445	5080	5080	5080	5080	0
217	20240906	160700	127885445	5080	5080	5080	5080	0
218	20240906	160600	127885445	5080	5080	5080	5080	0
219	20240906	160500	127885445	5080	5080	5080	5080	0
220	20240906	160400	127885445	5080	5080	5080	5080	0
221	20240906	160300	127885445	5080	5080	5080	5080	0
222	20240906	160200	127885445	5080	5080	5080	5080	0
223	20240906	160100	127885445	5080	5080	5080	5080	0
224	20240906	160000	127885445	5080	5080	5080	5080	0
225	20240906	155900	127885445	5080	5080	5080	5080	0
226	20240906	155800	127885445	5080	5080	5080	5080	0
227	20240906	155700	127885445	5080	5080	5080	5080	0
228	20240906	155600	127885445	5080	5080	5080	5080	0
229	20240906	155500	127885445	5080	5080	5080	5080	0
230	20240906	155400	127885445	5080	5080	5080	5080	0
231	20240906	155300	127885445	5080	5080	5080	5080	0
232	20240906	155200	127885445	5080	5080	5080	5080	0
233	20240906	155100	127885445	5080	5080	5080	5080	0
234	20240906	155000	127885445	5080	5080	5080	5080	0
235	20240906	154900	127885445	5080	5080	5080	5080	0
236	20240906	154800	127885445	5080	5080	5080	5080	0
237	20240906	154700	127885445	5080	5080	5080	5080	0
238	20240906	154600	127885445	5080	5080	5080	5080	0
239	20240906	154500	127885445	5080	5080	5080	5080	0
240	20240906	154400	127885445	5080	5080	5080	5080	0
241	20240906	154300	127885445	5080	5080	5080	5080	0
242	20240906	154200	127885445	5080	5080	5080	5080	1383
243	20240906	154100	127885445	5080	5080	5080	5080	0
244	20240906	154000	127885445	5080	5080	5080	5080	0
245	20240906	153900	127885445	5080	5080	5080	5080	0
246	20240906	153800	127885445	5080	5080	5080	5080	0
247	20240906	153700	127885445	5080	5080	5080	5080	0
248	20240906	153600	127885445	5080	5080	5080	5080	0
249	20240906	153500	127885445	5080	5080	5080	5080	0
250	20240906	153400	127885445	5080	5080	5080	5080	0
251	20240906	153300	127885445	5080	5080	5080	5080	0
252	20240906	153200	127885445	5080	5080	5080	5080	0
253	20240906	153100	127885445	5080	5080	5080	5080	0
254	20240906	153000	127885445	5080	5080	5080	5080	1383
255	20240906	152900	120859805	5060	5060	5060	5060	0
256	20240906	152800	120859805	5060	5060	5060	5060	0
257	20240906	152700	120859805	5060	5060	5060	5060	0
258	20240906	152600	120859805	5060	5060	5060	5060	0
259	20240906	152500	120859805	5060	5060	5060	5060	0
260	20240906	152400	120859805	5060	5060	5060	5060	0
261	20240906	152300	120859805	5060	5060	5060	5060	0
262	20240906	152200	120859805	5060	5060	5060	5060	0
263	20240906	152100	120859805	5060	5060	5060	5060	0
264	20240906	152000	120859805	5060	5060	5060	5060	0
265	20240906	151900	120859805	5060	5010	5060	5010	2378
266	20240906	151800	108886295	5010	5010	5010	4995	40
267	20240906	151700	108686145	4990	4990	4990	4990	0
268	20240906	151600	108686145	4990	4990	4990	4990	74
269	20240906	151500	108316885	4985	4985	4985	4985	38
270	20240906	151400	108127455	4985	4985	4985	4985	113
271	20240906	151300	107564150	5010	5010	5010	5010	0
272	20240906	151200	107564150	5010	5010	5010	5010	0
273	20240906	151100	107564150	5010	5000	5010	4985	148
274	20240906	151000	106826170	5040	5040	5040	5040	0
275	20240906	150900	106826170	5040	5040	5040	5040	0
276	20240906	150800	106826170	5040	5040	5040	5040	0
277	20240906	150700	106826170	5040	5040	5040	5040	0
278	20240906	150600	106826170	5040	5040	5040	5040	0
279	20240906	150500	106826170	5040	5040	5040	5040	0
280	20240906	150400	106826170	5040	5040	5040	5040	0
281	20240906	150300	106826170	5040	5040	5040	5040	0
282	20240906	150200	106826170	5040	5040	5040	5040	1
283	20240906	150100	106821130	4985	5020	5020	4985	878
284	20240906	150000	102439495	5040	5040	5040	5040	0
285	20240906	145900	102439495	5040	5040	5040	5040	0
286	20240906	145800	102439495	5040	5040	5040	5040	0
287	20240906	145700	102439495	5040	5040	5040	5040	0
288	20240906	145600	102439495	5040	5040	5040	5040	0
289	20240906	145500	102439495	5040	5040	5040	5040	0
290	20240906	145400	102439495	5040	5040	5040	5040	0
291	20240906	145300	102439495	5040	5040	5040	5040	0
292	20240906	145200	102439495	5040	5040	5040	5040	0
293	20240906	145100	102439495	5040	5000	5040	5000	1165
294	20240906	145000	96614455	4995	4995	4995	4995	0
295	20240906	144900	96614455	4995	4995	4995	4995	0
296	20240906	144800	96614455	4995	4995	4995	4995	0
297	20240906	144700	96614455	4995	4995	4995	4995	0
298	20240906	144600	96614455	4995	4995	4995	4995	0
299	20240906	144500	96614455	4995	4995	4995	4995	280
300	20240906	144400	95215855	5000	5000	5000	5000	0
301	20240906	144300	95215855	5000	5000	5000	5000	0
302	20240906	144200	95215855	5000	5010	5010	5000	618
303	20240906	144100	92124735	5010	5010	5010	5010	0
304	20240906	144000	92124735	5010	5010	5010	5010	0
305	20240906	143900	92124735	5010	5010	5010	5010	0
306	20240906	143800	92124735	5010	5010	5010	5010	0
307	20240906	143700	92124735	5010	5010	5010	5010	0
308	20240906	143600	92124735	5010	5010	5010	5010	0
309	20240906	143500	92124735	5010	5010	5010	5010	0
310	20240906	143400	92124735	5010	5010	5010	5010	1
311	20240906	143300	92119725	5020	5020	5020	5020	0
312	20240906	143200	92119725	5020	5020	5020	5020	0
313	20240906	143100	92119725	5020	5020	5020	5020	0
314	20240906	143000	92119725	5020	5020	5020	5020	0
315	20240906	142900	92119725	5020	5020	5020	5020	10
316	20240906	142800	92069525	5010	5010	5010	5010	5
317	20240906	142700	92044475	5010	5010	5010	5010	0
318	20240906	142600	92044475	5010	5010	5010	5010	0
319	20240906	142500	92044475	5010	5010	5010	5010	0
320	20240906	142400	92044475	5010	5010	5010	5010	10
321	20240906	142300	91994375	5020	5020	5020	5020	0
322	20240906	142200	91994375	5020	5020	5020	5020	0
323	20240906	142100	91994375	5020	5020	5020	5020	0
324	20240906	142000	91994375	5020	5020	5020	5020	0
325	20240906	141900	91994375	5020	5020	5020	5020	20
326	20240906	141800	91893975	5040	5040	5040	5040	0
327	20240906	141700	91893975	5040	5040	5040	5040	0
328	20240906	141600	91893975	5040	5040	5040	5040	0
329	20240906	141500	91893975	5040	5040	5040	5040	0
330	20240906	141400	91893975	5040	5020	5040	5020	11
331	20240906	141300	91838715	5020	5020	5020	5020	0
332	20240906	141200	91838715	5020	5020	5020	5020	0
333	20240906	141100	91838715	5020	5020	5020	5020	0
334	20240906	141000	91838715	5020	5020	5020	5020	1
335	20240906	140900	91833695	5040	5040	5040	5040	0
336	20240906	140800	91833695	5040	5040	5040	5040	0
337	20240906	140700	91833695	5040	5040	5040	5040	0
338	20240906	140600	91833695	5040	5030	5040	5030	100
339	20240906	140500	91329895	5040	5040	5040	5040	0
340	20240906	140400	91329895	5040	5040	5040	5040	0
341	20240906	140300	91329895	5040	5040	5040	5040	0
342	20240906	140200	91329895	5040	5040	5040	5040	0
343	20240906	140100	91329895	5040	5040	5040	5040	0
344	20240906	140000	91329895	5040	5040	5040	5040	0
345	20240906	135900	91329895	5040	5040	5040	5040	0
346	20240906	135800	91329895	5040	5040	5040	5040	0
347	20240906	135700	91329895	5040	5040	5040	5040	0
348	20240906	135600	91329895	5040	5040	5040	5040	0
349	20240906	135500	91329895	5040	5040	5040	5040	0
350	20240906	135400	91329895	5040	5040	5040	5040	0
351	20240906	135300	91329895	5040	5040	5040	5040	11
352	20240906	135200	91274455	4995	5030	5030	4995	3742
353	20240906	135100	72560530	5030	5030	5030	5030	0
354	20240906	135000	72560530	5030	5030	5030	5030	0
355	20240906	134900	72560530	5030	5030	5030	5030	0
356	20240906	134800	72560530	5030	5030	5030	5030	12
357	20240906	134700	72500170	5040	5040	5040	5040	0
358	20240906	134600	72500170	5040	5040	5040	5040	0
359	20240906	134500	72500170	5040	5040	5040	5040	0
360	20240906	134400	72500170	5040	5040	5040	5040	0
361	20240906	134300	72500170	5040	5040	5040	5040	0
362	20240906	134200	72500170	5040	5040	5040	5040	0
363	20240906	134100	72500170	5040	5040	5040	5040	20
364	20240906	134000	72399370	5040	5040	5040	5040	0
365	20240906	133900	72399370	5040	5040	5040	5040	3
366	20240906	133800	72384250	5020	5020	5020	5020	0
367	20240906	133700	72384250	5020	5020	5020	5020	0
368	20240906	133600	72384250	5020	5020	5020	5020	0
369	20240906	133500	72384250	5020	5020	5020	5020	0
370	20240906	133400	72384250	5020	5020	5020	5020	30
371	20240906	133300	72233650	5040	5040	5040	5040	1
372	20240906	133200	72228610	5040	5040	5040	5040	0
373	20240906	133100	72228610	5040	5040	5040	5040	0
374	20240906	133000	72228610	5040	5040	5040	5040	0
375	20240906	132900	72228610	5040	5040	5040	5040	0
376	20240906	132800	72228610	5040	5040	5040	5040	0
377	20240906	132700	72228610	5040	5040	5040	5040	0
378	20240906	132600	72228610	5040	5040	5040	5040	0
379	20240906	132500	72228610	5040	5030	5040	5030	50
380	20240906	132400	71977070	5030	5030	5030	5030	0
381	20240906	132300	71977070	5030	5030	5030	5030	0
382	20240906	132200	71977070	5030	5030	5030	5030	50
383	20240906	132100	71725570	5030	5030	5030	5030	0
384	20240906	132000	71725570	5030	5030	5030	5030	0
385	20240906	131900	71725570	5030	5030	5030	5030	0
386	20240906	131800	71725570	5030	5030	5030	5030	1
387	20240906	131700	71720540	5010	5010	5010	5010	2
388	20240906	131600	71710520	5010	5010	5010	5010	0
389	20240906	131500	71710520	5010	5020	5020	5010	71
390	20240906	131400	71354480	5030	5030	5030	5030	0
391	20240906	131300	71354480	5030	5030	5030	5030	0
392	20240906	131200	71354480	5030	5030	5030	5030	0
393	20240906	131100	71354480	5030	5030	5030	5030	0
394	20240906	131000	71354480	5030	5030	5030	5030	0
395	20240906	130900	71354480	5030	5030	5030	5000	802
396	20240906	130800	67339570	5050	5050	5050	5050	0
397	20240906	130700	67339570	5050	5050	5050	5050	0
398	20240906	130600	67339570	5050	5050	5050	5050	1
399	20240906	130500	67334520	5030	5030	5030	5030	0
400	20240906	130400	67334520	5030	5030	5030	5030	0
401	20240906	130300	67334520	5030	5030	5030	5030	17
402	20240906	130200	67249010	5050	5050	5050	5050	0
403	20240906	130100	67249010	5050	5050	5050	5050	0
404	20240906	130000	67249010	5050	5050	5050	5050	0
405	20240906	125900	67249010	5050	5050	5050	5050	0
406	20240906	125800	67249010	5050	5050	5050	5050	0
407	20240906	125700	67249010	5050	5050	5050	5050	0
408	20240906	125600	67249010	5050	5050	5050	5050	1
409	20240906	125500	67243960	5020	5020	5020	5020	0
410	20240906	125400	67243960	5020	5020	5020	5020	0
411	20240906	125300	67243960	5020	5020	5020	5020	0
412	20240906	125200	67243960	5020	5020	5020	5020	0
413	20240906	125100	67243960	5020	5020	5020	5020	59
414	20240906	125000	66947780	5050	5050	5050	5050	0
415	20240906	124900	66947780	5050	5050	5050	5050	0
416	20240906	124800	66947780	5050	5050	5050	5050	0
417	20240906	124700	66947780	5050	5050	5050	5050	0
418	20240906	124600	66947780	5050	5050	5050	5050	0
419	20240906	124500	66947780	5050	5020	5050	5020	2
420	20240906	124400	66937710	5020	5020	5020	5020	0
421	20240906	124300	66937710	5020	5020	5020	5020	0
422	20240906	124200	66937710	5020	5020	5020	5020	0
423	20240906	124100	66937710	5020	5020	5020	5020	0
424	20240906	124000	66937710	5020	5020	5020	5020	0
425	20240906	123900	66937710	5020	5020	5020	5020	0
426	20240906	123800	66937710	5020	5020	5020	5020	0
427	20240906	123700	66937710	5020	5020	5020	5020	0
428	20240906	123600	66937710	5020	5020	5020	5020	0
429	20240906	123500	66937710	5020	5020	5020	5020	20
430	20240906	123400	66837310	5050	5050	5050	5050	0
431	20240906	123300	66837310	5050	5050	5050	5050	0
432	20240906	123200	66837310	5050	5050	5050	5050	0
433	20240906	123100	66837310	5050	5050	5050	5050	0
434	20240906	123000	66837310	5050	5050	5050	5050	0
435	20240906	122900	66837310	5050	5050	5050	5050	0
436	20240906	122800	66837310	5050	5050	5050	5050	1
437	20240906	122700	66832260	5050	5030	5050	5030	210
438	20240906	122600	65775940	5030	5030	5030	5030	0
439	20240906	122500	65775940	5030	5030	5030	5030	13
440	20240906	122400	65710550	5040	5040	5040	5040	54
441	20240906	122300	65438390	5020	5020	5020	5020	0
442	20240906	122200	65438390	5020	5020	5020	5020	0
443	20240906	122100	65438390	5020	5020	5020	5020	26
444	20240906	122000	65307870	5010	5010	5010	5010	0
445	20240906	121900	65307870	5010	5020	5020	5010	100
446	20240906	121800	64806650	5020	5020	5020	5020	0
447	20240906	121700	64806650	5020	5020	5020	5020	0
448	20240906	121600	64806650	5020	5030	5030	5020	100
449	20240906	121500	64304620	5030	5030	5030	5030	0
450	20240906	121400	64304620	5030	5030	5030	5030	100
451	20240906	121300	63801620	5050	5050	5050	5050	0
452	20240906	121200	63801620	5050	5050	5050	5050	0
453	20240906	121100	63801620	5050	5050	5050	5050	0
454	20240906	121000	63801620	5050	5050	5050	5050	20
455	20240906	120900	63700620	5050	5050	5050	5050	0
456	20240906	120800	63700620	5050	5050	5050	5050	15
457	20240906	120700	63624870	5050	5050	5050	5050	0
458	20240906	120600	63624870	5050	5050	5050	5050	0
459	20240906	120500	63624870	5050	5050	5050	5050	0
460	20240906	120400	63624870	5050	5050	5050	5050	0
461	20240906	120300	63624870	5050	5050	5050	5050	1
462	20240906	120200	63619820	5010	5010	5010	5010	0
463	20240906	120100	63619820	5010	5010	5010	5010	0
464	20240906	120000	63619820	5010	5010	5010	5010	0
465	20240906	115900	63619820	5010	5010	5010	5010	0
466	20240906	115800	63619820	5010	5010	5010	5010	0
467	20240906	115700	63619820	5010	5010	5010	5010	0
468	20240906	115600	63619820	5010	5010	5010	5010	0
469	20240906	115500	63619820	5010	5010	5010	5010	100
470	20240906	115400	63118820	5010	5030	5030	5010	222
471	20240906	115300	62003590	5060	5060	5060	5060	0
472	20240906	115200	62003590	5060	5060	5060	5060	0
473	20240906	115100	62003590	5060	5060	5060	5060	0
474	20240906	115000	62003590	5060	5060	5060	5060	0
475	20240906	114900	62003590	5060	5060	5060	5060	0
476	20240906	114800	62003590	5060	5060	5060	5060	0
477	20240906	114700	62003590	5060	5060	5060	5060	0
478	20240906	114600	62003590	5060	5050	5060	5050	12
479	20240906	114500	61942980	5050	5050	5050	5050	0
480	20240906	114400	61942980	5050	5050	5050	5050	0
481	20240906	114300	61942980	5050	5050	5050	5050	0
482	20240906	114200	61942980	5050	5050	5050	5050	3300
483	20240906	114100	45277980	5050	5050	5050	5050	0
484	20240906	114000	45277980	5050	5050	5050	5050	0
485	20240906	113900	45277980	5050	5050	5050	5050	0
486	20240906	113800	45277980	5050	5050	5050	5050	0
487	20240906	113700	45277980	5050	5050	5050	5050	0
488	20240906	113600	45277980	5050	5050	5050	5050	0
489	20240906	113500	45277980	5050	5050	5050	5050	0
490	20240906	113400	45277980	5050	5050	5050	5050	0
491	20240906	113300	45277980	5050	5050	5050	5050	0
492	20240906	113200	45277980	5050	5050	5050	5050	0
493	20240906	113100	45277980	5050	5050	5050	5050	0
494	20240906	113000	45277980	5050	5050	5050	5050	0
495	20240906	112900	45277980	5050	5020	5050	5020	200
496	20240906	112800	44273950	5050	5050	5050	5050	0
497	20240906	112700	44273950	5050	5050	5050	5050	0
498	20240906	112600	44273950	5050	5050	5050	5050	0
499	20240906	112500	44273950	5050	5050	5050	5050	50
500	20240906	112400	44021450	5060	5060	5060	5060	0
501	20240906	112300	44021450	5060	5060	5060	5060	0
502	20240906	112200	44021450	5060	5060	5060	5060	0
503	20240906	112100	44021450	5060	5060	5060	5060	0
504	20240906	112000	44021450	5060	5060	5060	5060	0
505	20240906	111900	44021450	5060	5060	5060	5060	0
506	20240906	111800	44021450	5060	5060	5060	5060	1
507	20240906	111700	44016390	5060	5060	5060	5060	0
508	20240906	111600	44016390	5060	5060	5060	5060	0
509	20240906	111500	44016390	5060	5060	5060	5060	0
510	20240906	111400	44016390	5060	5060	5060	5060	0
511	20240906	111300	44016390	5060	5060	5060	5060	0
512	20240906	111200	44016390	5060	5060	5060	5060	0
513	20240906	111100	44016390	5060	5050	5060	5050	210
514	20240906	111000	42955790	5050	5050	5050	5050	0
515	20240906	110900	42955790	5050	5050	5050	5050	0
516	20240906	110800	42955790	5050	5050	5050	5050	0
517	20240906	110700	42955790	5050	5050	5050	5050	0
518	20240906	110600	42955790	5050	5050	5050	5050	0
519	20240906	110500	42955790	5050	5050	5050	5050	0
520	20240906	110400	42955790	5050	5050	5050	5050	0
521	20240906	110300	42955790	5050	5050	5050	5050	0
522	20240906	110200	42955790	5050	5050	5050	5050	0
523	20240906	110100	42955790	5050	5050	5050	5050	0
524	20240906	110000	42955790	5050	5050	5050	5050	0
525	20240906	105900	42955790	5050	5050	5050	5050	0
526	20240906	105800	42955790	5050	5020	5050	5020	3
527	20240906	105700	42940700	5050	5050	5050	5050	0
528	20240906	105600	42940700	5050	5030	5050	5030	27
529	20240906	105500	42804870	5030	5030	5030	5030	0
530	20240906	105400	42804870	5030	5030	5030	5030	24
531	20240906	105300	42684150	5050	5050	5050	5050	0
532	20240906	105200	42684150	5050	5050	5050	5050	0
533	20240906	105100	42684150	5050	5050	5050	5050	0
534	20240906	105000	42684150	5050	5050	5050	5050	0
535	20240906	104900	42684150	5050	5010	5050	5010	239
536	20240906	104800	41485450	5020	5020	5020	5020	0
537	20240906	104700	41485450	5020	5020	5020	5020	0
538	20240906	104600	41485450	5020	5020	5020	5020	0
539	20240906	104500	41485450	5020	5010	5020	5010	11
540	20240906	104400	41430330	5010	5010	5010	5010	0
541	20240906	104300	41430330	5010	5010	5010	5010	0
542	20240906	104200	41430330	5010	5010	5010	5010	0
543	20240906	104100	41430330	5010	5010	5010	5010	4
544	20240906	104000	41410290	5020	5020	5020	5020	0
545	20240906	103900	41410290	5020	5020	5020	5020	10
546	20240906	103800	41360090	5000	5000	5000	5000	0
547	20240906	103700	41360090	5000	5000	5000	5000	208
548	20240906	103600	40320090	5000	5000	5000	5000	0
549	20240906	103500	40320090	5000	5000	5000	5000	0
550	20240906	103400	40320090	5000	5000	5000	5000	0
551	20240906	103300	40320090	5000	5000	5000	5000	0
552	20240906	103200	40320090	5000	5000	5000	5000	0
553	20240906	103100	40320090	5000	5000	5000	5000	14
554	20240906	103000	40250090	5020	5020	5020	5020	0
555	20240906	102900	40250090	5020	5020	5020	5020	1
556	20240906	102800	40245070	5000	5000	5000	5000	0
557	20240906	102700	40245070	5000	5000	5000	5000	0
558	20240906	102600	40245070	5000	5000	5000	5000	0
559	20240906	102500	40245070	5000	5000	5000	5000	0
560	20240906	102400	40245070	5000	5000	5000	5000	0
561	20240906	102300	40245070	5000	5000	5000	5000	0
562	20240906	102200	40245070	5000	5000	5000	5000	0
563	20240906	102100	40245070	5000	5000	5000	5000	28
564	20240906	102000	40105070	5020	5020	5020	5020	0
565	20240906	101900	40105070	5020	5010	5020	5000	3608
566	20240906	101800	22064020	5050	5050	5050	5050	0
567	20240906	101700	22064020	5050	5050	5050	5050	0
568	20240906	101600	22064020	5050	5050	5050	5050	1
569	20240906	101500	22058970	5000	5000	5000	5000	0
570	20240906	101400	22058970	5000	5000	5000	5000	0
571	20240906	101300	22058970	5000	5000	5000	5000	0
572	20240906	101200	22058970	5000	5000	5000	5000	0
573	20240906	101100	22058970	5000	5000	5000	5000	0
574	20240906	101000	22058970	5000	5040	5050	5000	52
575	20240906	100900	21798530	5020	4995	5020	4995	251
576	20240906	100800	20540535	4995	4995	4995	4995	0
577	20240906	100700	20540535	4995	5000	5000	4995	1000
578	20240906	100600	15545100	5040	5040	5040	5040	1
579	20240906	100500	15540060	5000	5000	5000	5000	0
580	20240906	100400	15540060	5000	5000	5000	5000	0
581	20240906	100300	15540060	5000	5000	5000	5000	7
582	20240906	100200	15505060	5010	5010	5010	5010	7
583	20240906	100100	15469990	5020	5020	5020	5020	2
584	20240906	100000	15459950	5060	5060	5060	5060	1
585	20240906	095900	15454890	5050	5050	5050	5050	0
586	20240906	095800	15454890	5050	5060	5060	5050	2
587	20240906	095700	15444780	5060	5060	5060	5060	0
588	20240906	095600	15444780	5060	5020	5060	5020	40
589	20240906	095500	15243900	5020	5020	5020	5020	2
590	20240906	095400	15233860	5020	5020	5020	5020	1
591	20240906	095300	15228840	5000	5000	5000	5000	120
592	20240906	095200	14628840	5010	5020	5020	5010	41
593	20240906	095100	14423420	5000	5000	5000	5000	200
594	20240906	095000	13423420	5030	5020	5030	5000	1003
595	20240906	094900	8396730	5040	5040	5040	5040	1
596	20240906	094800	8391690	5020	5020	5020	5020	0
597	20240906	094700	8391690	5020	5020	5020	5020	0
598	20240906	094600	8391690	5020	5020	5020	5020	0
599	20240906	094500	8391690	5020	5020	5020	5020	3
600	20240906	094400	8376630	5050	5050	5050	5050	0
601	20240906	094300	8376630	5050	5050	5050	5050	0
602	20240906	094200	8376630	5050	5050	5050	5050	0
603	20240906	094100	8376630	5050	5040	5050	5040	3
604	20240906	094000	8361500	5040	5040	5040	5040	3
605	20240906	093900	8346380	5040	5040	5040	5040	4
606	20240906	093800	8326220	5020	5020	5020	5020	0
607	20240906	093700	8326220	5020	5020	5020	5020	321
608	20240906	093600	6714800	5030	5030	5030	5030	0
609	20240906	093500	6714800	5030	5030	5030	5030	0
610	20240906	093400	6714800	5030	5040	5040	5030	333
611	20240906	093300	5039300	5050	5050	5050	5050	76
612	20240906	093200	4655500	5060	5070	5070	5060	192
613	20240906	093100	3683890	5060	5070	5070	5060	169
614	20240906	093000	2828270	5120	5120	5120	5120	0
615	20240906	092900	2828270	5120	5120	5120	5120	0
616	20240906	092800	2828270	5120	5120	5120	5120	0
617	20240906	092700	2828270	5120	5120	5120	5120	0
618	20240906	092600	2828270	5120	5120	5120	5120	1
619	20240906	092500	2823150	5080	5080	5080	5080	0
620	20240906	092400	2823150	5080	5080	5080	5080	0
621	20240906	092300	2823150	5080	5080	5080	5080	51
622	20240906	092200	2564070	5120	5100	5120	5100	6
623	20240906	092100	2533450	5100	5100	5100	5100	0
624	20240906	092000	2533450	5100	5100	5100	5100	0
625	20240906	091900	2533450	5100	5100	5100	5100	0
626	20240906	091800	2533450	5100	5100	5100	5100	100
627	20240906	091700	2023450	5120	5120	5120	5120	0
628	20240906	091600	2023450	5120	5120	5120	5120	0
629	20240906	091500	2023450	5120	5120	5120	5120	0
630	20240906	091400	2023450	5120	5120	5120	5120	2
631	20240906	091300	2013210	5120	5120	5120	5120	0
632	20240906	091200	2013210	5120	5120	5120	5120	0
633	20240906	091100	2013210	5120	5090	5120	5090	24
634	20240906	091000	1890930	5090	5090	5090	5090	0
635	20240906	090900	1890930	5090	5090	5090	5090	0
636	20240906	090800	1890930	5090	5090	5090	5090	0
637	20240906	090700	1890930	5090	5090	5090	5090	0
638	20240906	090600	1890930	5090	5090	5090	5090	0
639	20240906	090500	1890930	5090	5150	5150	5090	177
640	20240906	090400	989870	5100	5100	5100	5100	0
641	20240906	090300	989870	5100	5160	5160	5100	51
642	20240906	090200	729610	5130	5130	5130	5130	0
643	20240906	090100	729610	5130	5130	5130	5130	0
644	20240906	090000	729610	5130	5140	5140	5130	142