KissMeData/058860/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	193600	79175855	2440	2440	2440	2440	279
3	20240911	193500	79175855	2440	2440	2440	2440	0
4	20240911	193400	79175855	2440	2440	2440	2440	0
5	20240911	193300	79175855	2440	2440	2440	2440	0
6	20240911	193200	79175855	2440	2440	2440	2440	0
7	20240911	193100	79175855	2440	2440	2440	2440	0
8	20240911	193000	79175855	2440	2440	2440	2440	0
9	20240911	192900	79175855	2440	2440	2440	2440	0
10	20240911	192800	79175855	2440	2440	2440	2440	0
11	20240911	192700	79175855	2440	2440	2440	2440	0
12	20240911	192600	79175855	2440	2440	2440	2440	0
13	20240911	192500	79175855	2440	2440	2440	2440	0
14	20240911	192400	79175855	2440	2440	2440	2440	0
15	20240911	192300	79175855	2440	2440	2440	2440	0
16	20240911	192200	79175855	2440	2440	2440	2440	0
17	20240911	192100	79175855	2440	2440	2440	2440	0
18	20240911	192000	79175855	2440	2440	2440	2440	0
19	20240911	191900	79175855	2440	2440	2440	2440	0
20	20240911	191800	79175855	2440	2440	2440	2440	0
21	20240911	191700	79175855	2440	2440	2440	2440	0
22	20240911	191600	79175855	2440	2440	2440	2440	0
23	20240911	191500	79175855	2440	2440	2440	2440	0
24	20240911	191400	79175855	2440	2440	2440	2440	0
25	20240911	191300	79175855	2440	2440	2440	2440	0
26	20240911	191200	79175855	2440	2440	2440	2440	0
27	20240911	191100	79175855	2440	2440	2440	2440	0
28	20240911	191000	79175855	2440	2440	2440	2440	0
29	20240911	190900	79175855	2440	2440	2440	2440	0
30	20240911	190800	79175855	2440	2440	2440	2440	0
31	20240911	190700	79175855	2440	2440	2440	2440	0
32	20240911	190600	79175855	2440	2440	2440	2440	279
33	20240911	190500	79175855	2440	2440	2440	2440	0
34	20240911	190400	79175855	2440	2440	2440	2440	0
35	20240911	190300	79175855	2440	2440	2440	2440	0
36	20240911	190200	79175855	2440	2440	2440	2440	0
37	20240911	190100	79175855	2440	2440	2440	2440	0
38	20240911	190000	79175855	2440	2440	2440	2440	0
39	20240911	185900	79175855	2440	2440	2440	2440	0
40	20240911	185800	79175855	2440	2440	2440	2440	0
41	20240911	185700	79175855	2440	2440	2440	2440	0
42	20240911	185600	79175855	2440	2440	2440	2440	0
43	20240911	185500	79175855	2440	2440	2440	2440	0
44	20240911	185400	79175855	2440	2440	2440	2440	0
45	20240911	185300	79175855	2440	2440	2440	2440	0
46	20240911	185200	79175855	2440	2440	2440	2440	0
47	20240911	185100	79175855	2440	2440	2440	2440	0
48	20240911	185000	79175855	2440	2440	2440	2440	0
49	20240911	184900	79175855	2440	2440	2440	2440	0
50	20240911	184800	79175855	2440	2440	2440	2440	0
51	20240911	184700	79175855	2440	2440	2440	2440	0
52	20240911	184600	79175855	2440	2440	2440	2440	0
53	20240911	184500	79175855	2440	2440	2440	2440	0
54	20240911	184400	79175855	2440	2440	2440	2440	0
55	20240911	184300	79175855	2440	2440	2440	2440	0
56	20240911	184200	79175855	2440	2440	2440	2440	0
57	20240911	184100	79175855	2440	2440	2440	2440	0
58	20240911	184000	79175855	2440	2440	2440	2440	0
59	20240911	183900	79175855	2440	2440	2440	2440	0
60	20240911	183800	79175855	2440	2440	2440	2440	0
61	20240911	183700	79175855	2440	2440	2440	2440	0
62	20240911	183600	79175855	2440	2440	2440	2440	279
63	20240911	183500	79175855	2440	2440	2440	2440	0
64	20240911	183400	79175855	2440	2440	2440	2440	0
65	20240911	183300	79175855	2440	2440	2440	2440	0
66	20240911	183200	79175855	2440	2440	2440	2440	0
67	20240911	183100	79175855	2440	2440	2440	2440	0
68	20240911	183000	79175855	2440	2440	2440	2440	0
69	20240911	182900	79175855	2440	2440	2440	2440	0
70	20240911	182800	79175855	2440	2440	2440	2440	0
71	20240911	182700	79175855	2440	2440	2440	2440	0
72	20240911	182600	79175855	2440	2440	2440	2440	0
73	20240911	182500	79175855	2440	2440	2440	2440	0
74	20240911	182400	79175855	2440	2440	2440	2440	0
75	20240911	182300	79175855	2440	2440	2440	2440	0
76	20240911	182200	79175855	2440	2440	2440	2440	0
77	20240911	182100	79175855	2440	2440	2440	2440	0
78	20240911	182000	79175855	2440	2440	2440	2440	0
79	20240911	181900	79175855	2440	2440	2440	2440	0
80	20240911	181800	79175855	2440	2440	2440	2440	0
81	20240911	181700	79175855	2440	2440	2440	2440	0
82	20240911	181600	79175855	2440	2440	2440	2440	0
83	20240911	181500	79175855	2440	2440	2440	2440	0
84	20240911	181400	79175855	2440	2440	2440	2440	0
85	20240911	181300	79175855	2440	2440	2440	2440	0
86	20240911	181200	79175855	2440	2440	2440	2440	0
87	20240911	181100	79175855	2440	2440	2440	2440	0
88	20240911	181000	79175855	2440	2440	2440	2440	0
89	20240911	180900	79175855	2440	2440	2440	2440	0
90	20240911	180800	79175855	2440	2440	2440	2440	0
91	20240911	180700	79175855	2440	2440	2440	2440	0
92	20240911	180600	79175855	2440	2440	2440	2440	279
93	20240911	180500	79175855	2440	2440	2440	2440	0
94	20240911	180400	79175855	2440	2440	2440	2440	0
95	20240911	180300	79175855	2440	2440	2440	2440	0
96	20240911	180200	79175855	2440	2440	2440	2440	0
97	20240911	180100	79175855	2440	2440	2440	2440	0
98	20240911	180000	79175855	2440	2440	2440	2440	0
99	20240911	175900	79175855	2440	2440	2440	2440	0
100	20240911	175800	79175855	2440	2440	2440	2440	0
101	20240911	175700	79175855	2440	2440	2440	2440	0
102	20240911	175600	79175855	2440	2440	2440	2440	0
103	20240911	175500	79175855	2440	2440	2440	2440	0
104	20240911	175400	79175855	2440	2440	2440	2440	0
105	20240911	175300	79175855	2440	2440	2440	2440	0
106	20240911	175200	79175855	2440	2440	2440	2440	0
107	20240911	175100	79175855	2440	2440	2440	2440	0
108	20240911	175000	79175855	2440	2440	2440	2440	0
109	20240911	174900	79175855	2440	2440	2440	2440	0
110	20240911	174800	79175855	2440	2440	2440	2440	0
111	20240911	174700	79175855	2440	2440	2440	2440	0
112	20240911	174600	79175855	2440	2440	2440	2440	0
113	20240911	174500	79175855	2440	2440	2440	2440	0
114	20240911	174400	79175855	2440	2440	2440	2440	0
115	20240911	174300	79175855	2440	2440	2440	2440	0
116	20240911	174200	79175855	2440	2440	2440	2440	0
117	20240911	174100	79175855	2440	2440	2440	2440	0
118	20240911	174000	79175855	2440	2440	2440	2440	0
119	20240911	173900	79175855	2440	2440	2440	2440	0
120	20240911	173800	79175855	2440	2440	2440	2440	0
121	20240911	173700	79175855	2440	2440	2440	2440	0
122	20240911	173600	79175855	2440	2440	2440	2440	279
123	20240911	173500	79175855	2440	2440	2440	2440	0
124	20240911	173400	79175855	2440	2440	2440	2440	0
125	20240911	173300	79175855	2440	2440	2440	2440	0
126	20240911	173200	79175855	2440	2440	2440	2440	0
127	20240911	173100	79175855	2440	2440	2440	2440	0
128	20240911	173000	79175855	2440	2440	2440	2440	0
129	20240911	172900	79175855	2440	2440	2440	2440	0
130	20240911	172800	79175855	2440	2440	2440	2440	0
131	20240911	172700	79175855	2440	2440	2440	2440	0
132	20240911	172600	79175855	2440	2440	2440	2440	0
133	20240911	172500	79175855	2440	2440	2440	2440	0
134	20240911	172400	79175855	2440	2440	2440	2440	0
135	20240911	172300	79175855	2440	2440	2440	2440	0
136	20240911	172200	79175855	2440	2440	2440	2440	0
137	20240911	172100	79175855	2440	2440	2440	2440	0
138	20240911	172000	79175855	2440	2440	2440	2440	0
139	20240911	171900	79175855	2440	2440	2440	2440	0
140	20240911	171800	79175855	2440	2440	2440	2440	0
141	20240911	171700	79175855	2440	2440	2440	2440	0
142	20240911	171600	79175855	2440	2440	2440	2440	0
143	20240911	171500	79175855	2440	2440	2440	2440	0
144	20240911	171400	79175855	2440	2440	2440	2440	0
145	20240911	171300	79175855	2440	2440	2440	2440	0
146	20240911	171200	79175855	2440	2440	2440	2440	0
147	20240911	171100	79175855	2440	2440	2440	2440	0
148	20240911	171000	79175855	2440	2440	2440	2440	0
149	20240911	170900	79175855	2440	2440	2440	2440	0
150	20240911	170800	79175855	2440	2440	2440	2440	0
151	20240911	170700	79175855	2440	2440	2440	2440	0
152	20240911	170600	79175855	2440	2440	2440	2440	279
153	20240911	170500	79175855	2440	2440	2440	2440	0
154	20240911	170400	79175855	2440	2440	2440	2440	0
155	20240911	170300	79175855	2440	2440	2440	2440	0
156	20240911	170200	79175855	2440	2440	2440	2440	0
157	20240911	170100	79175855	2440	2440	2440	2440	0
158	20240911	170000	79175855	2440	2440	2440	2440	0
159	20240911	165900	79175855	2440	2440	2440	2440	0
160	20240911	165800	79175855	2440	2440	2440	2440	0
161	20240911	165700	79175855	2440	2440	2440	2440	0
162	20240911	165600	79175855	2440	2440	2440	2440	0
163	20240911	165500	79175855	2440	2440	2440	2440	0
164	20240911	165400	79175855	2440	2440	2440	2440	0
165	20240911	165300	79175855	2440	2440	2440	2440	0
166	20240911	165200	79175855	2440	2440	2440	2440	0
167	20240911	165100	79175855	2440	2440	2440	2440	0
168	20240911	165000	79175855	2440	2440	2440	2440	0
169	20240911	164900	79175855	2440	2440	2440	2440	0
170	20240911	164800	79175855	2440	2440	2440	2440	0
171	20240911	164700	79175855	2440	2440	2440	2440	0
172	20240911	164600	79175855	2440	2440	2440	2440	0
173	20240911	164500	79175855	2440	2440	2440	2440	0
174	20240911	164400	79175855	2440	2440	2440	2440	0
175	20240911	164300	79175855	2440	2440	2440	2440	0
176	20240911	164200	79175855	2440	2440	2440	2440	0
177	20240911	164100	79175855	2440	2440	2440	2440	0
178	20240911	164000	79175855	2440	2440	2440	2440	0
179	20240911	163900	79175855	2440	2440	2440	2440	0
180	20240911	163800	79175855	2440	2440	2440	2440	0
181	20240911	163700	79175855	2440	2440	2440	2440	0
182	20240911	163600	79175855	2440	2440	2440	2440	279
183	20240911	163500	79175855	2440	2440	2440	2440	0
184	20240911	163400	79175855	2440	2440	2440	2440	0
185	20240911	163300	79175855	2440	2440	2440	2440	0
186	20240911	163200	79175855	2440	2440	2440	2440	0
187	20240911	163100	79175855	2440	2440	2440	2440	0
188	20240911	163000	79175855	2440	2440	2440	2440	0
189	20240911	162900	79175855	2440	2440	2440	2440	0
190	20240911	162800	79175855	2440	2440	2440	2440	0
191	20240911	162700	79175855	2440	2440	2440	2440	0
192	20240911	162600	79175855	2440	2440	2440	2440	0
193	20240911	162500	79175855	2440	2440	2440	2440	0
194	20240911	162400	79175855	2440	2440	2440	2440	0
195	20240911	162300	79175855	2440	2440	2440	2440	0
196	20240911	162200	79175855	2440	2440	2440	2440	0
197	20240911	162100	79175855	2440	2440	2440	2440	0
198	20240911	162000	79175855	2440	2440	2440	2440	0
199	20240911	161900	79175855	2440	2440	2440	2440	0
200	20240911	161800	79175855	2440	2440	2440	2440	0
201	20240911	161700	79175855	2440	2440	2440	2440	0
202	20240911	161600	79175855	2440	2440	2440	2440	0
203	20240911	161500	79175855	2440	2440	2440	2440	0
204	20240911	161400	79175855	2440	2440	2440	2440	0
205	20240911	161300	79175855	2440	2440	2440	2440	0
206	20240911	161200	79175855	2440	2440	2440	2440	0
207	20240911	161100	79175855	2440	2440	2440	2440	0
208	20240911	161000	79175855	2440	2440	2440	2440	0
209	20240911	160900	79175855	2440	2440	2440	2440	0
210	20240911	160800	79175855	2440	2440	2440	2440	0
211	20240911	160700	79175855	2440	2440	2440	2440	0
212	20240911	160600	79175855	2440	2440	2440	2440	279
213	20240911	160500	79175855	2440	2440	2440	2440	0
214	20240911	160400	79175855	2440	2440	2440	2440	0
215	20240911	160300	79175855	2440	2440	2440	2440	0
216	20240911	160200	79175855	2440	2440	2440	2440	0
217	20240911	160100	79175855	2440	2440	2440	2440	0
218	20240911	160000	79175855	2440	2440	2440	2440	0
219	20240911	155900	79175855	2440	2440	2440	2440	0
220	20240911	155800	79175855	2440	2440	2440	2440	0
221	20240911	155700	79175855	2440	2440	2440	2440	0
222	20240911	155600	79175855	2440	2440	2440	2440	0
223	20240911	155500	79175855	2440	2440	2440	2440	0
224	20240911	155400	79175855	2440	2440	2440	2440	0
225	20240911	155300	79175855	2440	2440	2440	2440	0
226	20240911	155200	79175855	2440	2440	2440	2440	0
227	20240911	155100	79175855	2440	2440	2440	2440	0
228	20240911	155000	79175855	2440	2440	2440	2440	0
229	20240911	154900	79175855	2440	2440	2440	2440	0
230	20240911	154800	79175855	2440	2440	2440	2440	0
231	20240911	154700	79175855	2440	2440	2440	2440	0
232	20240911	154600	79175855	2440	2440	2440	2440	0
233	20240911	154500	79175855	2440	2440	2440	2440	0
234	20240911	154400	79175855	2440	2440	2440	2440	0
235	20240911	154300	79175855	2440	2440	2440	2440	0
236	20240911	154200	79175855	2440	2440	2440	2440	0
237	20240911	154100	79175855	2440	2440	2440	2440	0
238	20240911	154000	79175855	2440	2440	2440	2440	0
239	20240911	153900	79175855	2440	2440	2440	2440	0
240	20240911	153800	79175855	2440	2440	2440	2440	0
241	20240911	153700	79175855	2440	2440	2440	2440	0
242	20240911	153600	79175855	2440	2440	2440	2440	279
243	20240911	153500	79175855	2440	2440	2440	2440	0
244	20240911	153400	79175855	2440	2440	2440	2440	0
245	20240911	153300	79175855	2440	2440	2440	2440	0
246	20240911	153200	79175855	2440	2440	2440	2440	0
247	20240911	153100	79175855	2440	2440	2440	2440	0
248	20240911	153000	79175855	2440	2440	2440	2440	279
249	20240911	152900	78495095	2430	2430	2430	2430	0
250	20240911	152800	78495095	2430	2430	2430	2430	0
251	20240911	152700	78495095	2430	2430	2430	2430	0
252	20240911	152600	78495095	2430	2430	2430	2430	0
253	20240911	152500	78495095	2430	2430	2430	2430	0
254	20240911	152400	78495095	2430	2430	2430	2430	0
255	20240911	152300	78495095	2430	2430	2430	2430	0
256	20240911	152200	78495095	2430	2430	2430	2430	0
257	20240911	152100	78495095	2430	2430	2430	2430	0
258	20240911	152000	78495095	2430	2430	2430	2430	0
259	20240911	151900	78495095	2430	2430	2430	2425	616
260	20240911	151800	77001215	2430	2430	2430	2430	2282
261	20240911	151700	71455955	2440	2440	2440	2440	0
262	20240911	151600	71455955	2440	2440	2440	2440	0
263	20240911	151500	71455955	2440	2440	2440	2440	0
264	20240911	151400	71455955	2440	2440	2440	2440	0
265	20240911	151300	71455955	2440	2440	2440	2440	0
266	20240911	151200	71455955	2440	2440	2440	2440	0
267	20240911	151100	71455955	2440	2440	2440	2440	0
268	20240911	151000	71455955	2440	2435	2440	2430	249
269	20240911	150900	70850465	2440	2440	2440	2440	0
270	20240911	150800	70850465	2440	2440	2440	2440	0
271	20240911	150700	70850465	2440	2435	2440	2435	50
272	20240911	150600	70728535	2440	2440	2440	2440	0
273	20240911	150500	70728535	2440	2440	2440	2440	0
274	20240911	150400	70728535	2440	2440	2440	2440	1
275	20240911	150300	70726095	2435	2440	2440	2435	112
276	20240911	150200	70452875	2440	2440	2440	2440	0
277	20240911	150100	70452875	2440	2440	2440	2440	0
278	20240911	150000	70452875	2440	2440	2440	2440	0
279	20240911	145900	70452875	2440	2440	2440	2440	0
280	20240911	145800	70452875	2440	2430	2440	2430	89
281	20240911	145700	70236595	2435	2435	2435	2435	0
282	20240911	145600	70236595	2435	2435	2435	2435	1
283	20240911	145500	70234160	2430	2430	2430	2430	33
284	20240911	145400	70153970	2435	2435	2435	2435	3
285	20240911	145300	70146665	2430	2430	2430	2430	5
286	20240911	145200	70134515	2440	2430	2440	2430	121
287	20240911	145100	69840475	2440	2440	2440	2440	0
288	20240911	145000	69840475	2440	2440	2440	2440	100
289	20240911	144900	69596475	2440	2440	2440	2440	0
290	20240911	144800	69596475	2440	2440	2440	2440	0
291	20240911	144700	69596475	2440	2440	2440	2440	0
292	20240911	144600	69596475	2440	2440	2440	2440	0
293	20240911	144500	69596475	2440	2440	2440	2440	0
294	20240911	144400	69596475	2440	2440	2440	2440	0
295	20240911	144300	69596475	2440	2440	2440	2440	0
296	20240911	144200	69596475	2440	2430	2440	2430	101
297	20240911	144100	69351035	2440	2440	2440	2440	0
298	20240911	144000	69351035	2440	2440	2440	2440	0
299	20240911	143900	69351035	2440	2440	2440	2440	0
300	20240911	143800	69351035	2440	2440	2440	2440	0
301	20240911	143700	69351035	2440	2435	2440	2430	40
302	20240911	143600	69253765	2440	2440	2440	2440	0
303	20240911	143500	69253765	2440	2440	2440	2440	1
304	20240911	143400	69251325	2440	2440	2440	2440	0
305	20240911	143300	69251325	2440	2440	2440	2440	0
306	20240911	143200	69251325	2440	2440	2440	2440	0
307	20240911	143100	69251325	2440	2435	2440	2435	21
308	20240911	143000	69200185	2440	2440	2440	2440	1
309	20240911	142900	69197745	2435	2435	2435	2435	944
310	20240911	142800	66899105	2440	2440	2440	2440	0
311	20240911	142700	66899105	2440	2440	2440	2440	0
312	20240911	142600	66899105	2440	2440	2440	2440	0
313	20240911	142500	66899105	2440	2440	2440	2440	0
314	20240911	142400	66899105	2440	2440	2440	2440	0
315	20240911	142300	66899105	2440	2440	2440	2440	0
316	20240911	142200	66899105	2440	2440	2440	2440	0
317	20240911	142100	66899105	2440	2440	2440	2440	4
318	20240911	142000	66889345	2440	2440	2440	2440	4
319	20240911	141900	66879585	2440	2440	2440	2440	0
320	20240911	141800	66879585	2440	2440	2440	2440	0
321	20240911	141700	66879585	2440	2440	2440	2440	0
322	20240911	141600	66879585	2440	2440	2440	2440	0
323	20240911	141500	66879585	2440	2440	2440	2440	0
324	20240911	141400	66879585	2440	2440	2440	2440	1
325	20240911	141300	66877145	2440	2440	2440	2440	1
326	20240911	141200	66874705	2440	2440	2440	2440	0
327	20240911	141100	66874705	2440	2440	2440	2440	0
328	20240911	141000	66874705	2440	2440	2440	2440	0
329	20240911	140900	66874705	2440	2440	2440	2440	0
330	20240911	140800	66874705	2440	2440	2440	2440	0
331	20240911	140700	66874705	2440	2440	2440	2440	0
332	20240911	140600	66874705	2440	2440	2440	2440	0
333	20240911	140500	66874705	2440	2440	2440	2440	0
334	20240911	140400	66874705	2440	2440	2440	2440	1
335	20240911	140300	66872265	2445	2445	2445	2445	0
336	20240911	140200	66872265	2445	2445	2445	2445	1
337	20240911	140100	66869820	2440	2440	2440	2440	1556
338	20240911	140000	63073180	2445	2445	2445	2445	0
339	20240911	135900	63073180	2445	2445	2445	2445	0
340	20240911	135800	63073180	2445	2445	2445	2445	0
341	20240911	135700	63073180	2445	2445	2445	2445	0
342	20240911	135600	63073180	2445	2445	2445	2445	0
343	20240911	135500	63073180	2445	2445	2445	2445	0
344	20240911	135400	63073180	2445	2445	2445	2445	0
345	20240911	135300	63073180	2445	2445	2445	2445	5
346	20240911	135200	63060955	2445	2445	2445	2445	0
347	20240911	135100	63060955	2445	2445	2445	2445	0
348	20240911	135000	63060955	2445	2445	2445	2445	0
349	20240911	134900	63060955	2445	2445	2445	2445	1
350	20240911	134800	63058510	2450	2450	2450	2450	0
351	20240911	134700	63058510	2450	2450	2450	2450	0
352	20240911	134600	63058510	2450	2450	2450	2450	0
353	20240911	134500	63058510	2450	2450	2450	2450	0
354	20240911	134400	63058510	2450	2450	2450	2450	0
355	20240911	134300	63058510	2450	2450	2450	2450	0
356	20240911	134200	63058510	2450	2450	2450	2450	0
357	20240911	134100	63058510	2450	2450	2450	2450	0
358	20240911	134000	63058510	2450	2450	2450	2450	0
359	20240911	133900	63058510	2450	2450	2450	2450	0
360	20240911	133800	63058510	2450	2450	2450	2450	0
361	20240911	133700	63058510	2450	2450	2450	2450	1
362	20240911	133600	63056060	2445	2445	2445	2445	0
363	20240911	133500	63056060	2445	2445	2445	2445	0
364	20240911	133400	63056060	2445	2445	2445	2445	692
365	20240911	133300	61364120	2445	2445	2445	2445	0
366	20240911	133200	61364120	2445	2445	2445	2445	0
367	20240911	133100	61364120	2445	2445	2445	2445	0
368	20240911	133000	61364120	2445	2445	2445	2445	9
369	20240911	132900	61342115	2445	2445	2445	2445	0
370	20240911	132800	61342115	2445	2445	2445	2445	0
371	20240911	132700	61342115	2445	2445	2445	2445	0
372	20240911	132600	61342115	2445	2445	2445	2445	0
373	20240911	132500	61342115	2445	2445	2445	2445	0
374	20240911	132400	61342115	2445	2445	2445	2445	0
375	20240911	132300	61342115	2445	2445	2445	2445	1
376	20240911	132200	61339670	2445	2445	2445	2445	1
377	20240911	132100	61337225	2445	2445	2445	2445	1
378	20240911	132000	61334780	2440	2440	2440	2440	0
379	20240911	131900	61334780	2440	2440	2440	2440	0
380	20240911	131800	61334780	2440	2440	2440	2440	190
381	20240911	131700	60871180	2445	2445	2445	2445	0
382	20240911	131600	60871180	2445	2445	2445	2445	410
383	20240911	131500	59868730	2445	2445	2445	2445	0
384	20240911	131400	59868730	2445	2445	2445	2445	0
385	20240911	131300	59868730	2445	2445	2445	2445	0
386	20240911	131200	59868730	2445	2445	2445	2445	0
387	20240911	131100	59868730	2445	2445	2445	2445	0
388	20240911	131000	59868730	2445	2445	2445	2445	0
389	20240911	130900	59868730	2445	2445	2445	2445	82
390	20240911	130800	59668240	2445	2445	2445	2445	0
391	20240911	130700	59668240	2445	2445	2445	2445	0
392	20240911	130600	59668240	2445	2445	2445	2445	0
393	20240911	130500	59668240	2445	2445	2445	2445	0
394	20240911	130400	59668240	2445	2445	2445	2445	0
395	20240911	130300	59668240	2445	2445	2445	2445	0
396	20240911	130200	59668240	2445	2445	2445	2445	0
397	20240911	130100	59668240	2445	2445	2445	2445	0
398	20240911	130000	59668240	2445	2445	2445	2445	0
399	20240911	125900	59668240	2445	2445	2445	2445	162
400	20240911	125800	59272150	2440	2440	2440	2440	0
401	20240911	125700	59272150	2440	2440	2440	2440	64
402	20240911	125600	59115990	2445	2445	2445	2445	0
403	20240911	125500	59115990	2445	2445	2445	2445	0
404	20240911	125400	59115990	2445	2445	2445	2445	0
405	20240911	125300	59115990	2445	2445	2445	2445	0
406	20240911	125200	59115990	2445	2445	2445	2445	0
407	20240911	125100	59115990	2445	2445	2445	2445	0
408	20240911	125000	59115990	2445	2445	2445	2445	0
409	20240911	124900	59115990	2445	2445	2445	2445	0
410	20240911	124800	59115990	2445	2445	2445	2445	0
411	20240911	124700	59115990	2445	2445	2445	2445	0
412	20240911	124600	59115990	2445	2445	2445	2445	0
413	20240911	124500	59115990	2445	2445	2445	2445	0
414	20240911	124400	59115990	2445	2445	2445	2445	0
415	20240911	124300	59115990	2445	2445	2445	2445	0
416	20240911	124200	59115990	2445	2445	2445	2445	0
417	20240911	124100	59115990	2445	2445	2445	2445	0
418	20240911	124000	59115990	2445	2445	2445	2445	0
419	20240911	123900	59115990	2445	2445	2445	2445	1
420	20240911	123800	59113545	2440	2440	2440	2440	99
421	20240911	123700	58871985	2445	2445	2445	2445	0
422	20240911	123600	58871985	2445	2445	2445	2445	2
423	20240911	123500	58867095	2445	2445	2445	2445	0
424	20240911	123400	58867095	2445	2445	2445	2445	0
425	20240911	123300	58867095	2445	2445	2445	2445	0
426	20240911	123200	58867095	2445	2445	2445	2445	0
427	20240911	123100	58867095	2445	2440	2445	2440	43
428	20240911	123000	58762170	2440	2440	2440	2440	0
429	20240911	122900	58762170	2440	2440	2440	2440	1
430	20240911	122800	58759730	2440	2440	2440	2440	0
431	20240911	122700	58759730	2440	2440	2440	2440	0
432	20240911	122600	58759730	2440	2440	2440	2440	0
433	20240911	122500	58759730	2440	2440	2440	2440	0
434	20240911	122400	58759730	2440	2440	2440	2440	100
435	20240911	122300	58515730	2440	2440	2440	2440	6
436	20240911	122200	58501090	2440	2440	2440	2440	0
437	20240911	122100	58501090	2440	2440	2440	2440	0
438	20240911	122000	58501090	2440	2440	2440	2440	0
439	20240911	121900	58501090	2440	2440	2440	2440	0
440	20240911	121800	58501090	2440	2440	2440	2440	2
441	20240911	121700	58496210	2440	2440	2440	2440	0
442	20240911	121600	58496210	2440	2440	2440	2440	11
443	20240911	121500	58469370	2445	2445	2445	2445	0
444	20240911	121400	58469370	2445	2445	2445	2445	0
445	20240911	121300	58469370	2445	2445	2445	2445	0
446	20240911	121200	58469370	2445	2445	2445	2445	0
447	20240911	121100	58469370	2445	2445	2445	2445	0
448	20240911	121000	58469370	2445	2445	2445	2445	0
449	20240911	120900	58469370	2445	2445	2445	2445	0
450	20240911	120800	58469370	2445	2445	2445	2445	0
451	20240911	120700	58469370	2445	2445	2445	2445	0
452	20240911	120600	58469370	2445	2445	2445	2445	0
453	20240911	120500	58469370	2445	2445	2445	2445	0
454	20240911	120400	58469370	2445	2445	2445	2445	0
455	20240911	120300	58469370	2445	2445	2445	2445	0
456	20240911	120200	58469370	2445	2445	2445	2445	0
457	20240911	120100	58469370	2445	2445	2445	2445	0
458	20240911	120000	58469370	2445	2445	2445	2445	0
459	20240911	115900	58469370	2445	2445	2445	2445	0
460	20240911	115800	58469370	2445	2445	2445	2445	0
461	20240911	115700	58469370	2445	2445	2445	2445	0
462	20240911	115600	58469370	2445	2445	2445	2445	0
463	20240911	115500	58469370	2445	2445	2445	2445	3
464	20240911	115400	58462035	2435	2435	2435	2435	10
465	20240911	115300	58437685	2445	2445	2445	2445	0
466	20240911	115200	58437685	2445	2445	2445	2445	0
467	20240911	115100	58437685	2445	2445	2445	2445	0
468	20240911	115000	58437685	2445	2445	2445	2445	1
469	20240911	114900	58435240	2445	2445	2445	2445	0
470	20240911	114800	58435240	2445	2445	2445	2445	40
471	20240911	114700	58337440	2445	2445	2445	2445	0
472	20240911	114600	58337440	2445	2445	2445	2445	0
473	20240911	114500	58337440	2445	2445	2445	2445	0
474	20240911	114400	58337440	2445	2445	2445	2445	0
475	20240911	114300	58337440	2445	2445	2445	2445	0
476	20240911	114200	58337440	2445	2445	2445	2445	0
477	20240911	114100	58337440	2445	2445	2445	2445	0
478	20240911	114000	58337440	2445	2445	2445	2445	0
479	20240911	113900	58337440	2445	2445	2445	2445	0
480	20240911	113800	58337440	2445	2445	2445	2445	0
481	20240911	113700	58337440	2445	2440	2445	2440	52
482	20240911	113600	58210540	2440	2440	2440	2440	2263
483	20240911	113500	52688820	2440	2440	2440	2440	0
484	20240911	113400	52688820	2440	2435	2440	2435	36
485	20240911	113300	52601155	2435	2435	2435	2435	1022
486	20240911	113200	50112585	2435	2435	2435	2435	1848
487	20240911	113100	45612705	2435	2435	2435	2435	2372
488	20240911	113000	39836885	2435	2435	2435	2435	842
489	20240911	112900	37786615	2435	2435	2435	2435	444
490	20240911	112800	36705475	2435	2435	2435	2435	0
491	20240911	112700	36705475	2435	2435	2435	2435	0
492	20240911	112600	36705475	2435	2430	2435	2430	801
493	20240911	112500	34759040	2435	2435	2435	2435	0
494	20240911	112400	34759040	2435	2435	2435	2435	0
495	20240911	112300	34759040	2435	2435	2435	2435	0
496	20240911	112200	34759040	2435	2435	2435	2435	0
497	20240911	112100	34759040	2435	2435	2435	2435	0
498	20240911	112000	34759040	2435	2435	2435	2435	0
499	20240911	111900	34759040	2435	2435	2435	2435	0
500	20240911	111800	34759040	2435	2435	2435	2435	1
501	20240911	111700	34756605	2425	2425	2425	2425	0
502	20240911	111600	34756605	2425	2425	2425	2425	30
503	20240911	111500	34683855	2435	2435	2435	2435	0
504	20240911	111400	34683855	2435	2425	2435	2425	351
505	20240911	111300	33832670	2435	2435	2435	2435	0
506	20240911	111200	33832670	2435	2435	2435	2430	138
507	20240911	111100	33497320	2430	2440	2440	2430	3
508	20240911	111000	33490010	2440	2440	2440	2440	0
509	20240911	110900	33490010	2440	2440	2440	2440	0
510	20240911	110800	33490010	2440	2440	2440	2425	503
511	20240911	110700	32270190	2425	2425	2425	2425	1000
512	20240911	110600	29845190	2440	2440	2440	2440	0
513	20240911	110500	29845190	2440	2440	2440	2440	0
514	20240911	110400	29845190	2440	2440	2440	2440	1
515	20240911	110300	29842750	2430	2430	2430	2430	0
516	20240911	110200	29842750	2430	2430	2430	2430	0
517	20240911	110100	29842750	2430	2430	2430	2430	1
518	20240911	110000	29840320	2440	2440	2440	2440	0
519	20240911	105900	29840320	2440	2440	2440	2440	0
520	20240911	105800	29840320	2440	2440	2440	2440	0
521	20240911	105700	29840320	2440	2440	2440	2440	0
522	20240911	105600	29840320	2440	2440	2440	2440	0
523	20240911	105500	29840320	2440	2440	2440	2440	0
524	20240911	105400	29840320	2440	2440	2440	2440	0
525	20240911	105300	29840320	2440	2440	2440	2440	0
526	20240911	105200	29840320	2440	2440	2440	2440	0
527	20240911	105100	29840320	2440	2440	2440	2440	0
528	20240911	105000	29840320	2440	2440	2440	2440	0
529	20240911	104900	29840320	2440	2440	2440	2440	0
530	20240911	104800	29840320	2440	2430	2440	2430	54
531	20240911	104700	29709090	2440	2440	2440	2440	0
532	20240911	104600	29709090	2440	2440	2440	2440	0
533	20240911	104500	29709090	2440	2440	2440	2440	0
534	20240911	104400	29709090	2440	2440	2440	2440	0
535	20240911	104300	29709090	2440	2440	2440	2440	0
536	20240911	104200	29709090	2440	2440	2440	2440	1
537	20240911	104100	29706650	2430	2430	2430	2430	1
538	20240911	104000	29704220	2445	2445	2445	2445	0
539	20240911	103900	29704220	2445	2430	2445	2430	2
540	20240911	103800	29699345	2445	2445	2445	2445	0
541	20240911	103700	29699345	2445	2445	2445	2445	7
542	20240911	103600	29682230	2445	2445	2445	2445	0
543	20240911	103500	29682230	2445	2445	2445	2445	1
544	20240911	103400	29679785	2430	2430	2430	2430	0
545	20240911	103300	29679785	2430	2435	2435	2430	7
546	20240911	103200	29662770	2445	2445	2445	2445	0
547	20240911	103100	29662770	2445	2445	2445	2445	0
548	20240911	103000	29662770	2445	2445	2445	2445	1
549	20240911	102900	29660325	2430	2435	2435	2425	504
550	20240911	102800	28435605	2445	2445	2445	2445	0
551	20240911	102700	28435605	2445	2445	2445	2445	0
552	20240911	102600	28435605	2445	2445	2445	2445	0
553	20240911	102500	28435605	2445	2445	2445	2445	0
554	20240911	102400	28435605	2445	2445	2445	2445	0
555	20240911	102300	28435605	2445	2445	2445	2445	0
556	20240911	102200	28435605	2445	2445	2445	2445	0
557	20240911	102100	28435605	2445	2445	2445	2445	0
558	20240911	102000	28435605	2445	2445	2445	2445	1
559	20240911	101900	28433160	2435	2435	2435	2435	0
560	20240911	101800	28433160	2435	2435	2435	2435	175
561	20240911	101700	28007035	2445	2445	2445	2445	0
562	20240911	101600	28007035	2445	2445	2445	2445	0
563	20240911	101500	28007035	2445	2445	2445	2445	1
564	20240911	101400	28004590	2440	2440	2440	2440	0
565	20240911	101300	28004590	2440	2440	2440	2440	1
566	20240911	101200	28002150	2445	2445	2445	2445	0
567	20240911	101100	28002150	2445	2445	2445	2445	0
568	20240911	101000	28002150	2445	2445	2445	2445	0
569	20240911	100900	28002150	2445	2445	2445	2445	0
570	20240911	100800	28002150	2445	2445	2445	2445	100
571	20240911	100700	27757650	2445	2445	2445	2445	0
572	20240911	100600	27757650	2445	2445	2445	2445	1
573	20240911	100500	27755205	2445	2445	2445	2445	1
574	20240911	100400	27752760	2445	2445	2445	2445	0
575	20240911	100300	27752760	2445	2445	2445	2445	0
576	20240911	100200	27752760	2445	2445	2445	2445	6
577	20240911	100100	27738090	2435	2435	2435	2435	20
578	20240911	100000	27689390	2445	2445	2445	2445	0
579	20240911	095900	27689390	2445	2440	2445	2440	54
580	20240911	095800	27557440	2440	2440	2440	2440	0
581	20240911	095700	27557440	2440	2440	2440	2440	0
582	20240911	095600	27557440	2440	2440	2440	2440	900
583	20240911	095500	25361440	2440	2440	2440	2440	0
584	20240911	095400	25361440	2440	2440	2440	2440	0
585	20240911	095300	25361440	2440	2440	2440	2440	20
586	20240911	095200	25312640	2440	2440	2440	2440	0
587	20240911	095100	25312640	2440	2440	2440	2440	110
588	20240911	095000	25044240	2440	2440	2440	2440	0
589	20240911	094900	25044240	2440	2435	2440	2435	2
590	20240911	094800	25039365	2440	2440	2440	2440	0
591	20240911	094700	25039365	2440	2440	2440	2440	0
592	20240911	094600	25039365	2440	2440	2440	2440	0
593	20240911	094500	25039365	2440	2440	2440	2440	53
594	20240911	094400	24910045	2440	2440	2440	2440	0
595	20240911	094300	24910045	2440	2440	2440	2440	0
596	20240911	094200	24910045	2440	2440	2440	2440	0
597	20240911	094100	24910045	2440	2440	2440	2440	0
598	20240911	094000	24910045	2440	2440	2440	2440	0
599	20240911	093900	24910045	2440	2440	2440	2440	0
600	20240911	093800	24910045	2440	2440	2440	2440	0
601	20240911	093700	24910045	2440	2440	2440	2440	50
602	20240911	093600	24788045	2440	2440	2440	2440	2
603	20240911	093500	24783165	2440	2440	2440	2440	3
604	20240911	093400	24775845	2430	2440	2440	2430	690
605	20240911	093300	23097510	2440	2440	2440	2440	2
606	20240911	093200	23092630	2440	2440	2440	2440	12
607	20240911	093100	23063350	2440	2440	2440	2440	6
608	20240911	093000	23048710	2440	2440	2440	2440	1
609	20240911	092900	23046270	2440	2435	2440	2435	417
610	20240911	092800	22030825	2435	2435	2435	2435	1
611	20240911	092700	22028390	2430	2430	2430	2430	0
612	20240911	092600	22028390	2430	2430	2430	2430	0
613	20240911	092500	22028390	2430	2430	2430	2430	90
614	20240911	092400	21809690	2430	2430	2430	2430	5
615	20240911	092300	21797540	2430	2435	2435	2430	1107
616	20240911	092200	19103530	2435	2435	2435	2435	0
617	20240911	092100	19103530	2435	2435	2435	2435	0
618	20240911	092000	19103530	2435	2435	2435	2435	2
619	20240911	091900	19098660	2435	2435	2435	2435	8
620	20240911	091800	19079180	2435	2435	2435	2435	100
621	20240911	091700	18835680	2435	2435	2435	2435	0
622	20240911	091600	18835680	2435	2435	2435	2435	0
623	20240911	091500	18835680	2435	2435	2435	2435	0
624	20240911	091400	18835680	2435	2435	2435	2435	0
625	20240911	091300	18835680	2435	2435	2435	2435	21
626	20240911	091200	18784545	2435	2435	2435	2435	0
627	20240911	091100	18784545	2435	2435	2435	2435	2
628	20240911	091000	18779675	2435	2430	2435	2430	4524
629	20240911	090900	7786010	2430	2430	2430	2430	1545
630	20240911	090800	4031660	2430	2430	2430	2430	1100
631	20240911	090700	1358660	2435	2435	2435	2435	0
632	20240911	090600	1358660	2435	2435	2435	2435	96
633	20240911	090500	1124900	2435	2435	2435	2430	319
634	20240911	090400	348205	2435	2435	2435	2435	3
635	20240911	090300	340900	2435	2435	2435	2435	0
636	20240911	090200	340900	2435	2435	2435	2435	0
637	20240911	090100	340900	2435	2435	2435	2435	0
638	20240911	090000	340900	2435	2435	2435	2435	140