KissMeData/006140/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184600	67926785	5090	5090	5090	5090	86
3	20240910	184500	67926785	5090	5090	5090	5090	0
4	20240910	184400	67926785	5090	5090	5090	5090	0
5	20240910	184300	67926785	5090	5090	5090	5090	0
6	20240910	184200	67926785	5090	5090	5090	5090	0
7	20240910	184100	67926785	5090	5090	5090	5090	0
8	20240910	184000	67926785	5090	5090	5090	5090	0
9	20240910	183900	67926785	5090	5090	5090	5090	0
10	20240910	183800	67926785	5090	5090	5090	5090	0
11	20240910	183700	67926785	5090	5090	5090	5090	0
12	20240910	183600	67926785	5090	5090	5090	5090	0
13	20240910	183500	67926785	5090	5090	5090	5090	0
14	20240910	183400	67926785	5090	5090	5090	5090	0
15	20240910	183300	67926785	5090	5090	5090	5090	0
16	20240910	183200	67926785	5090	5090	5090	5090	0
17	20240910	183100	67926785	5090	5090	5090	5090	0
18	20240910	183000	67926785	5090	5090	5090	5090	0
19	20240910	182900	67926785	5090	5090	5090	5090	0
20	20240910	182800	67926785	5090	5090	5090	5090	0
21	20240910	182700	67926785	5090	5090	5090	5090	0
22	20240910	182600	67926785	5090	5090	5090	5090	0
23	20240910	182500	67926785	5090	5090	5090	5090	0
24	20240910	182400	67926785	5090	5090	5090	5090	0
25	20240910	182300	67926785	5090	5090	5090	5090	0
26	20240910	182200	67926785	5090	5090	5090	5090	0
27	20240910	182100	67926785	5090	5090	5090	5090	0
28	20240910	182000	67926785	5090	5090	5090	5090	0
29	20240910	181900	67926785	5090	5090	5090	5090	0
30	20240910	181800	67926785	5090	5090	5090	5090	0
31	20240910	181700	67926785	5090	5090	5090	5090	0
32	20240910	181600	67926785	5090	5090	5090	5090	86
33	20240910	181500	67926785	5090	5090	5090	5090	0
34	20240910	181400	67926785	5090	5090	5090	5090	0
35	20240910	181300	67926785	5090	5090	5090	5090	0
36	20240910	181200	67926785	5090	5090	5090	5090	0
37	20240910	181100	67926785	5090	5090	5090	5090	0
38	20240910	181000	67926785	5090	5090	5090	5090	0
39	20240910	180900	67926785	5090	5090	5090	5090	0
40	20240910	180800	67926785	5090	5090	5090	5090	0
41	20240910	180700	67926785	5090	5090	5090	5090	0
42	20240910	180600	67926785	5090	5090	5090	5090	0
43	20240910	180500	67926785	5090	5090	5090	5090	0
44	20240910	180400	67926785	5090	5090	5090	5090	0
45	20240910	180300	67926785	5090	5090	5090	5090	0
46	20240910	180200	67926785	5090	5090	5090	5090	0
47	20240910	180100	67926785	5090	5090	5090	5090	0
48	20240910	180000	67926785	5090	5090	5090	5090	0
49	20240910	175900	67926785	5090	5090	5090	5090	0
50	20240910	175800	67926785	5090	5090	5090	5090	0
51	20240910	175700	67926785	5090	5090	5090	5090	0
52	20240910	175600	67926785	5090	5090	5090	5090	0
53	20240910	175500	67926785	5090	5090	5090	5090	0
54	20240910	175400	67926785	5090	5090	5090	5090	0
55	20240910	175300	67926785	5090	5090	5090	5090	0
56	20240910	175200	67926785	5090	5090	5090	5090	0
57	20240910	175100	67926785	5090	5090	5090	5090	0
58	20240910	175000	67926785	5090	5090	5090	5090	0
59	20240910	174900	67926785	5090	5090	5090	5090	0
60	20240910	174800	67926785	5090	5090	5090	5090	0
61	20240910	174700	67926785	5090	5090	5090	5090	0
62	20240910	174600	67926785	5090	5090	5090	5090	86
63	20240910	174500	67926785	5090	5090	5090	5090	0
64	20240910	174400	67926785	5090	5090	5090	5090	0
65	20240910	174300	67926785	5090	5090	5090	5090	0
66	20240910	174200	67926785	5090	5090	5090	5090	0
67	20240910	174100	67926785	5090	5090	5090	5090	0
68	20240910	174000	67926785	5090	5090	5090	5090	0
69	20240910	173900	67926785	5090	5090	5090	5090	0
70	20240910	173800	67926785	5090	5090	5090	5090	0
71	20240910	173700	67926785	5090	5090	5090	5090	0
72	20240910	173600	67926785	5090	5090	5090	5090	0
73	20240910	173500	67926785	5090	5090	5090	5090	0
74	20240910	173400	67926785	5090	5090	5090	5090	0
75	20240910	173300	67926785	5090	5090	5090	5090	0
76	20240910	173200	67926785	5090	5090	5090	5090	0
77	20240910	173100	67926785	5090	5090	5090	5090	0
78	20240910	173000	67926785	5090	5090	5090	5090	0
79	20240910	172900	67926785	5090	5090	5090	5090	0
80	20240910	172800	67926785	5090	5090	5090	5090	0
81	20240910	172700	67926785	5090	5090	5090	5090	0
82	20240910	172600	67926785	5090	5090	5090	5090	0
83	20240910	172500	67926785	5090	5090	5090	5090	0
84	20240910	172400	67926785	5090	5090	5090	5090	0
85	20240910	172300	67926785	5090	5090	5090	5090	0
86	20240910	172200	67926785	5090	5090	5090	5090	0
87	20240910	172100	67926785	5090	5090	5090	5090	0
88	20240910	172000	67926785	5090	5090	5090	5090	0
89	20240910	171900	67926785	5090	5090	5090	5090	0
90	20240910	171800	67926785	5090	5090	5090	5090	0
91	20240910	171700	67926785	5090	5090	5090	5090	0
92	20240910	171600	67926785	5090	5090	5090	5090	86
93	20240910	171500	67926785	5090	5090	5090	5090	0
94	20240910	171400	67926785	5090	5090	5090	5090	0
95	20240910	171300	67926785	5090	5090	5090	5090	0
96	20240910	171200	67926785	5090	5090	5090	5090	0
97	20240910	171100	67926785	5090	5090	5090	5090	0
98	20240910	171000	67926785	5090	5090	5090	5090	0
99	20240910	170900	67926785	5090	5090	5090	5090	0
100	20240910	170800	67926785	5090	5090	5090	5090	0
101	20240910	170700	67926785	5090	5090	5090	5090	0
102	20240910	170600	67926785	5090	5090	5090	5090	0
103	20240910	170500	67926785	5090	5090	5090	5090	0
104	20240910	170400	67926785	5090	5090	5090	5090	0
105	20240910	170300	67926785	5090	5090	5090	5090	0
106	20240910	170200	67926785	5090	5090	5090	5090	0
107	20240910	170100	67926785	5090	5090	5090	5090	0
108	20240910	170000	67926785	5090	5090	5090	5090	0
109	20240910	165900	67926785	5090	5090	5090	5090	0
110	20240910	165800	67926785	5090	5090	5090	5090	0
111	20240910	165700	67926785	5090	5090	5090	5090	0
112	20240910	165600	67926785	5090	5090	5090	5090	0
113	20240910	165500	67926785	5090	5090	5090	5090	0
114	20240910	165400	67926785	5090	5090	5090	5090	0
115	20240910	165300	67926785	5090	5090	5090	5090	0
116	20240910	165200	67926785	5090	5090	5090	5090	0
117	20240910	165100	67926785	5090	5090	5090	5090	0
118	20240910	165000	67926785	5090	5090	5090	5090	0
119	20240910	164900	67926785	5090	5090	5090	5090	0
120	20240910	164800	67926785	5090	5090	5090	5090	0
121	20240910	164700	67926785	5090	5090	5090	5090	0
122	20240910	164600	67926785	5090	5090	5090	5090	86
123	20240910	164500	67926785	5090	5090	5090	5090	0
124	20240910	164400	67926785	5090	5090	5090	5090	0
125	20240910	164300	67926785	5090	5090	5090	5090	0
126	20240910	164200	67926785	5090	5090	5090	5090	0
127	20240910	164100	67926785	5090	5090	5090	5090	0
128	20240910	164000	67926785	5090	5090	5090	5090	0
129	20240910	163900	67926785	5090	5090	5090	5090	0
130	20240910	163800	67926785	5090	5090	5090	5090	0
131	20240910	163700	67926785	5090	5090	5090	5090	0
132	20240910	163600	67926785	5090	5090	5090	5090	0
133	20240910	163500	67926785	5090	5090	5090	5090	0
134	20240910	163400	67926785	5090	5090	5090	5090	0
135	20240910	163300	67926785	5090	5090	5090	5090	0
136	20240910	163200	67926785	5090	5090	5090	5090	0
137	20240910	163100	67926785	5090	5090	5090	5090	0
138	20240910	163000	67926785	5090	5090	5090	5090	0
139	20240910	162900	67926785	5090	5090	5090	5090	0
140	20240910	162800	67926785	5090	5090	5090	5090	0
141	20240910	162700	67926785	5090	5090	5090	5090	0
142	20240910	162600	67926785	5090	5090	5090	5090	0
143	20240910	162500	67926785	5090	5090	5090	5090	0
144	20240910	162400	67926785	5090	5090	5090	5090	0
145	20240910	162300	67926785	5090	5090	5090	5090	0
146	20240910	162200	67926785	5090	5090	5090	5090	0
147	20240910	162100	67926785	5090	5090	5090	5090	0
148	20240910	162000	67926785	5090	5090	5090	5090	0
149	20240910	161900	67926785	5090	5090	5090	5090	0
150	20240910	161800	67926785	5090	5090	5090	5090	0
151	20240910	161700	67926785	5090	5090	5090	5090	0
152	20240910	161600	67926785	5090	5090	5090	5090	86
153	20240910	161500	67926785	5090	5090	5090	5090	0
154	20240910	161400	67926785	5090	5090	5090	5090	0
155	20240910	161300	67926785	5090	5090	5090	5090	0
156	20240910	161200	67926785	5090	5090	5090	5090	0
157	20240910	161100	67926785	5090	5090	5090	5090	0
158	20240910	161000	67926785	5090	5090	5090	5090	0
159	20240910	160900	67926785	5090	5090	5090	5090	0
160	20240910	160800	67926785	5090	5090	5090	5090	0
161	20240910	160700	67926785	5090	5090	5090	5090	0
162	20240910	160600	67926785	5090	5090	5090	5090	0
163	20240910	160500	67926785	5090	5090	5090	5090	0
164	20240910	160400	67926785	5090	5090	5090	5090	0
165	20240910	160300	67926785	5090	5090	5090	5090	0
166	20240910	160200	67926785	5090	5090	5090	5090	0
167	20240910	160100	67926785	5090	5090	5090	5090	0
168	20240910	160000	67926785	5090	5090	5090	5090	0
169	20240910	155900	67926785	5090	5090	5090	5090	0
170	20240910	155800	67926785	5090	5090	5090	5090	0
171	20240910	155700	67926785	5090	5090	5090	5090	0
172	20240910	155600	67926785	5090	5090	5090	5090	0
173	20240910	155500	67926785	5090	5090	5090	5090	0
174	20240910	155400	67926785	5090	5090	5090	5090	0
175	20240910	155300	67926785	5090	5090	5090	5090	0
176	20240910	155200	67926785	5090	5090	5090	5090	0
177	20240910	155100	67926785	5090	5090	5090	5090	0
178	20240910	155000	67926785	5090	5090	5090	5090	0
179	20240910	154900	67926785	5090	5090	5090	5090	0
180	20240910	154800	67926785	5090	5090	5090	5090	0
181	20240910	154700	67926785	5090	5090	5090	5090	0
182	20240910	154600	67926785	5090	5090	5090	5090	86
183	20240910	154500	67926785	5090	5090	5090	5090	0
184	20240910	154400	67926785	5090	5090	5090	5090	0
185	20240910	154300	67926785	5090	5090	5090	5090	0
186	20240910	154200	67926785	5090	5090	5090	5090	0
187	20240910	154100	67926785	5090	5090	5090	5090	0
188	20240910	154000	67926785	5090	5090	5090	5090	0
189	20240910	153900	67926785	5090	5090	5090	5090	0
190	20240910	153800	67926785	5090	5090	5090	5090	0
191	20240910	153700	67926785	5090	5090	5090	5090	0
192	20240910	153600	67926785	5090	5090	5090	5090	0
193	20240910	153500	67926785	5090	5090	5090	5090	0
194	20240910	153400	67926785	5090	5090	5090	5090	0
195	20240910	153300	67926785	5090	5090	5090	5090	0
196	20240910	153200	67926785	5090	5090	5090	5090	0
197	20240910	153100	67926785	5090	5090	5090	5090	0
198	20240910	153000	67926785	5090	5090	5090	5090	86
199	20240910	152900	67489045	5090	5090	5090	5090	0
200	20240910	152800	67489045	5090	5090	5090	5090	0
201	20240910	152700	67489045	5090	5090	5090	5090	0
202	20240910	152600	67489045	5090	5090	5090	5090	0
203	20240910	152500	67489045	5090	5090	5090	5090	0
204	20240910	152400	67489045	5090	5090	5090	5090	0
205	20240910	152300	67489045	5090	5090	5090	5090	0
206	20240910	152200	67489045	5090	5090	5090	5090	0
207	20240910	152100	67489045	5090	5090	5090	5090	0
208	20240910	152000	67489045	5090	5090	5090	5090	0
209	20240910	151900	67489045	5090	5040	5090	5030	1013
210	20240910	151800	62356835	5040	5040	5040	5040	0
211	20240910	151700	62356835	5040	5040	5040	5040	0
212	20240910	151600	62356835	5040	5040	5040	5040	0
213	20240910	151500	62356835	5040	5040	5040	5040	27
214	20240910	151400	62220755	5040	5040	5040	5040	0
215	20240910	151300	62220755	5040	5040	5040	5040	0
216	20240910	151200	62220755	5040	5040	5040	5040	11
217	20240910	151100	62165315	5060	5060	5060	5060	0
218	20240910	151000	62165315	5060	5060	5060	5060	0
219	20240910	150900	62165315	5060	5060	5060	5060	93
220	20240910	150800	61694735	5050	5050	5050	5050	0
221	20240910	150700	61694735	5050	5050	5050	5050	0
222	20240910	150600	61694735	5050	5050	5050	5050	1
223	20240910	150500	61689685	5040	5040	5040	5040	4
224	20240910	150400	61669525	5040	5040	5040	5040	11
225	20240910	150300	61614085	5040	5040	5040	5040	0
226	20240910	150200	61614085	5040	5040	5040	5040	0
227	20240910	150100	61614085	5040	5040	5040	5040	0
228	20240910	150000	61614085	5040	5040	5040	5040	0
229	20240910	145900	61614085	5040	5040	5040	5040	0
230	20240910	145800	61614085	5040	5040	5040	5040	0
231	20240910	145700	61614085	5040	5040	5040	5040	0
232	20240910	145600	61614085	5040	5040	5040	5040	0
233	20240910	145500	61614085	5040	5040	5040	5040	0
234	20240910	145400	61614085	5040	5040	5040	5040	0
235	20240910	145300	61614085	5040	5040	5040	5040	0
236	20240910	145200	61614085	5040	5040	5040	5040	0
237	20240910	145100	61614085	5040	5040	5040	5040	170
238	20240910	145000	60757285	5050	5050	5050	5050	5
239	20240910	144900	60732035	5050	5050	5070	5050	6
240	20240910	144800	60701705	5040	5040	5040	5040	0
241	20240910	144700	60701705	5040	5040	5040	5040	0
242	20240910	144600	60701705	5040	5040	5040	5040	0
243	20240910	144500	60701705	5040	5050	5050	5040	104
244	20240910	144400	60176545	5040	5040	5040	5040	0
245	20240910	144300	60176545	5040	5040	5040	5040	0
246	20240910	144200	60176545	5040	5040	5040	5040	0
247	20240910	144100	60176545	5040	5040	5040	5040	0
248	20240910	144000	60176545	5040	5040	5040	5040	0
249	20240910	143900	60176545	5040	5040	5040	5040	0
250	20240910	143800	60176545	5040	5040	5040	5040	77
251	20240910	143700	59788465	5040	5040	5040	5040	0
252	20240910	143600	59788465	5040	5040	5040	5040	0
253	20240910	143500	59788465	5040	5040	5040	5040	0
254	20240910	143400	59788465	5040	5040	5040	5040	0
255	20240910	143300	59788465	5040	5040	5040	5040	0
256	20240910	143200	59788465	5040	5040	5040	5040	0
257	20240910	143100	59788465	5040	5040	5040	5040	0
258	20240910	143000	59788465	5040	5040	5040	5040	0
259	20240910	142900	59788465	5040	5040	5040	5040	0
260	20240910	142800	59788465	5040	5040	5040	5040	0
261	20240910	142700	59788465	5040	5040	5040	5040	0
262	20240910	142600	59788465	5040	5040	5040	5040	0
263	20240910	142500	59788465	5040	5040	5040	5040	0
264	20240910	142400	59788465	5040	5040	5040	5040	0
265	20240910	142300	59788465	5040	5040	5040	5040	0
266	20240910	142200	59788465	5040	5040	5040	5040	0
267	20240910	142100	59788465	5040	5040	5040	5040	0
268	20240910	142000	59788465	5040	5040	5040	5040	0
269	20240910	141900	59788465	5040	5040	5040	5040	0
270	20240910	141800	59788465	5040	5040	5040	5040	0
271	20240910	141700	59788465	5040	5040	5040	5040	0
272	20240910	141600	59788465	5040	5040	5040	5040	0
273	20240910	141500	59788465	5040	5040	5040	5040	0
274	20240910	141400	59788465	5040	5040	5040	5040	0
275	20240910	141300	59788465	5040	5040	5040	5040	0
276	20240910	141200	59788465	5040	5040	5040	5040	0
277	20240910	141100	59788465	5040	5040	5040	5040	0
278	20240910	141000	59788465	5040	5040	5040	5040	0
279	20240910	140900	59788465	5040	5040	5040	5040	0
280	20240910	140800	59788465	5040	5040	5040	5040	0
281	20240910	140700	59788465	5040	5040	5040	5040	75
282	20240910	140600	59410465	5050	5050	5050	5050	0
283	20240910	140500	59410465	5050	5050	5050	5050	0
284	20240910	140400	59410465	5050	5050	5050	5050	0
285	20240910	140300	59410465	5050	5050	5050	5050	0
286	20240910	140200	59410465	5050	5050	5050	5050	0
287	20240910	140100	59410465	5050	5050	5050	5050	0
288	20240910	140000	59410465	5050	5050	5050	5050	0
289	20240910	135900	59410465	5050	5050	5050	5050	0
290	20240910	135800	59410465	5050	5050	5050	5050	0
291	20240910	135700	59410465	5050	5050	5050	5050	0
292	20240910	135600	59410465	5050	5050	5050	5050	0
293	20240910	135500	59410465	5050	5050	5050	5050	0
294	20240910	135400	59410465	5050	5050	5050	5050	2
295	20240910	135300	59400365	5060	5060	5060	5060	0
296	20240910	135200	59400365	5060	5060	5060	5060	0
297	20240910	135100	59400365	5060	5060	5060	5060	0
298	20240910	135000	59400365	5060	5060	5060	5060	0
299	20240910	134900	59400365	5060	5060	5060	5060	0
300	20240910	134800	59400365	5060	5060	5060	5060	0
301	20240910	134700	59400365	5060	5060	5060	5060	30
302	20240910	134600	59248565	5060	5060	5060	5060	4
303	20240910	134500	59228325	5050	5050	5050	5050	0
304	20240910	134400	59228325	5050	5050	5050	5050	0
305	20240910	134300	59228325	5050	5050	5050	5050	0
306	20240910	134200	59228325	5050	5050	5050	5050	0
307	20240910	134100	59228325	5050	5050	5050	5050	0
308	20240910	134000	59228325	5050	5050	5050	5050	5
309	20240910	133900	59203075	5050	5050	5050	5050	89
310	20240910	133800	58753625	5060	5060	5060	5060	0
311	20240910	133700	58753625	5060	5060	5060	5060	0
312	20240910	133600	58753625	5060	5060	5060	5060	0
313	20240910	133500	58753625	5060	5060	5060	5060	0
314	20240910	133400	58753625	5060	5060	5060	5060	0
315	20240910	133300	58753625	5060	5060	5060	5060	0
316	20240910	133200	58753625	5060	5060	5060	5060	0
317	20240910	133100	58753625	5060	5060	5060	5060	0
318	20240910	133000	58753625	5060	5060	5060	5060	0
319	20240910	132900	58753625	5060	5060	5060	5060	0
320	20240910	132800	58753625	5060	5060	5060	5060	0
321	20240910	132700	58753625	5060	5060	5060	5060	132
322	20240910	132600	58085705	5060	5060	5060	5060	0
323	20240910	132500	58085705	5060	5060	5060	5060	0
324	20240910	132400	58085705	5060	5060	5060	5060	0
325	20240910	132300	58085705	5060	5050	5060	5050	2
326	20240910	132200	58075595	5040	5040	5040	5040	0
327	20240910	132100	58075595	5040	5040	5040	5040	0
328	20240910	132000	58075595	5040	5040	5040	5040	0
329	20240910	131900	58075595	5040	5040	5040	5040	0
330	20240910	131800	58075595	5040	5040	5040	5040	0
331	20240910	131700	58075595	5040	5040	5040	5040	0
332	20240910	131600	58075595	5040	5040	5040	5040	0
333	20240910	131500	58075595	5040	5040	5040	5040	0
334	20240910	131400	58075595	5040	5040	5040	5040	0
335	20240910	131300	58075595	5040	5040	5040	5040	0
336	20240910	131200	58075595	5040	5040	5040	5040	332
337	20240910	131100	56402315	5040	5040	5040	5040	0
338	20240910	131000	56402315	5040	5040	5040	5040	20
339	20240910	130900	56301515	5040	5040	5040	5040	0
340	20240910	130800	56301515	5040	5040	5040	5040	0
341	20240910	130700	56301515	5040	5040	5040	5040	0
342	20240910	130600	56301515	5040	5010	5040	5010	39
343	20240910	130500	56105975	5000	5000	5000	5000	0
344	20240910	130400	56105975	5000	5000	5000	5000	0
345	20240910	130300	56105975	5000	5000	5000	5000	0
346	20240910	130200	56105975	5000	5000	5000	5000	0
347	20240910	130100	56105975	5000	5000	5000	5000	0
348	20240910	130000	56105975	5000	5000	5000	5000	0
349	20240910	125900	56105975	5000	5000	5000	5000	0
350	20240910	125800	56105975	5000	5000	5000	5000	0
351	20240910	125700	56105975	5000	5000	5000	5000	0
352	20240910	125600	56105975	5000	5000	5000	5000	0
353	20240910	125500	56105975	5000	5020	5020	5000	1000
354	20240910	125400	51104645	5040	5040	5040	5040	0
355	20240910	125300	51104645	5040	5040	5040	5040	0
356	20240910	125200	51104645	5040	5040	5040	5040	0
357	20240910	125100	51104645	5040	5040	5040	5040	0
358	20240910	125000	51104645	5040	5040	5040	5040	0
359	20240910	124900	51104645	5040	5040	5040	5040	0
360	20240910	124800	51104645	5040	5040	5040	5040	0
361	20240910	124700	51104645	5040	5040	5040	5040	0
362	20240910	124600	51104645	5040	5040	5040	5040	0
363	20240910	124500	51104645	5040	5040	5040	5040	0
364	20240910	124400	51104645	5040	5040	5040	5040	0
365	20240910	124300	51104645	5040	5040	5040	5040	0
366	20240910	124200	51104645	5040	5040	5040	5040	0
367	20240910	124100	51104645	5040	5040	5040	5040	0
368	20240910	124000	51104645	5040	5040	5040	5040	0
369	20240910	123900	51104645	5040	5020	5040	5010	384
370	20240910	123800	49180655	5050	5050	5050	5050	0
371	20240910	123700	49180655	5050	5050	5050	5010	502
372	20240910	123600	46663735	5060	5060	5060	5060	0
373	20240910	123500	46663735	5060	5060	5060	5060	0
374	20240910	123400	46663735	5060	5060	5060	5060	0
375	20240910	123300	46663735	5060	5060	5060	5060	0
376	20240910	123200	46663735	5060	5060	5060	5060	0
377	20240910	123100	46663735	5060	5060	5060	5060	0
378	20240910	123000	46663735	5060	5060	5060	5060	0
379	20240910	122900	46663735	5060	5060	5060	5060	0
380	20240910	122800	46663735	5060	5060	5060	5060	22
381	20240910	122700	46552415	5060	5060	5060	5060	4
382	20240910	122600	46532175	5060	5060	5060	5060	0
383	20240910	122500	46532175	5060	5020	5060	5020	65
384	20240910	122400	46205475	5020	5020	5020	5020	0
385	20240910	122300	46205475	5020	5020	5020	5020	0
386	20240910	122200	46205475	5020	5020	5020	5020	0
387	20240910	122100	46205475	5020	5020	5020	5020	0
388	20240910	122000	46205475	5020	5020	5020	5020	63
389	20240910	121900	45889215	5060	5060	5060	5060	0
390	20240910	121800	45889215	5060	5060	5060	5060	0
391	20240910	121700	45889215	5060	5060	5060	5060	0
392	20240910	121600	45889215	5060	5060	5060	5060	0
393	20240910	121500	45889215	5060	5060	5060	5060	0
394	20240910	121400	45889215	5060	5060	5060	5060	0
395	20240910	121300	45889215	5060	5060	5060	5060	0
396	20240910	121200	45889215	5060	5060	5060	5060	0
397	20240910	121100	45889215	5060	5050	5060	5020	551
398	20240910	121000	43120165	5090	5090	5090	5090	0
399	20240910	120900	43120165	5090	5090	5090	5090	0
400	20240910	120800	43120165	5090	5090	5090	5090	0
401	20240910	120700	43120165	5090	5090	5090	5090	0
402	20240910	120600	43120165	5090	5090	5090	5090	0
403	20240910	120500	43120165	5090	5090	5090	5090	0
404	20240910	120400	43120165	5090	5090	5090	5090	0
405	20240910	120300	43120165	5090	5090	5090	5090	0
406	20240910	120200	43120165	5090	5090	5090	5090	0
407	20240910	120100	43120165	5090	5090	5090	5090	0
408	20240910	120000	43120165	5090	5090	5090	5090	0
409	20240910	115900	43120165	5090	5090	5090	5090	0
410	20240910	115800	43120165	5090	5090	5090	5090	100
411	20240910	115700	42611165	5090	5050	5090	5050	262
412	20240910	115600	41280465	5040	5040	5040	5040	0
413	20240910	115500	41280465	5040	5040	5040	5040	0
414	20240910	115400	41280465	5040	5040	5040	5040	0
415	20240910	115300	41280465	5040	5040	5040	5040	0
416	20240910	115200	41280465	5040	5040	5040	5040	0
417	20240910	115100	41280465	5040	5040	5040	5040	0
418	20240910	115000	41280465	5040	5040	5040	5040	0
419	20240910	114900	41280465	5040	5040	5040	5040	0
420	20240910	114800	41280465	5040	5040	5040	5040	0
421	20240910	114700	41280465	5040	5040	5040	5040	0
422	20240910	114600	41280465	5040	5040	5040	5040	0
423	20240910	114500	41280465	5040	5040	5040	5040	0
424	20240910	114400	41280465	5040	5040	5040	5040	40
425	20240910	114300	41078865	5040	5040	5040	5040	0
426	20240910	114200	41078865	5040	5040	5040	5040	6
427	20240910	114100	41048625	5050	5050	5050	5050	0
428	20240910	114000	41048625	5050	5050	5050	5050	0
429	20240910	113900	41048625	5050	5050	5050	5050	0
430	20240910	113800	41048625	5050	5050	5050	5050	0
431	20240910	113700	41048625	5050	5050	5050	5050	0
432	20240910	113600	41048625	5050	5050	5050	5050	25
433	20240910	113500	40922375	5050	5050	5050	5050	1
434	20240910	113400	40917325	5060	5060	5060	5060	0
435	20240910	113300	40917325	5060	5060	5060	5060	0
436	20240910	113200	40917325	5060	5060	5060	5060	0
437	20240910	113100	40917325	5060	5060	5060	5060	0
438	20240910	113000	40917325	5060	5060	5060	5060	0
439	20240910	112900	40917325	5060	5060	5060	5060	0
440	20240910	112800	40917325	5060	5060	5060	5060	0
441	20240910	112700	40917325	5060	5060	5060	5060	0
442	20240910	112600	40917325	5060	5060	5060	5060	0
443	20240910	112500	40917325	5060	5060	5060	5060	0
444	20240910	112400	40917325	5060	5060	5060	5060	0
445	20240910	112300	40917325	5060	5060	5060	5060	0
446	20240910	112200	40917325	5060	5060	5060	5060	0
447	20240910	112100	40917325	5060	5060	5060	5060	0
448	20240910	112000	40917325	5060	5060	5060	5060	0
449	20240910	111900	40917325	5060	5060	5060	5060	0
450	20240910	111800	40917325	5060	5060	5060	5060	16
451	20240910	111700	40836365	5060	5060	5060	5060	0
452	20240910	111600	40836365	5060	5060	5060	5060	0
453	20240910	111500	40836365	5060	5060	5060	5060	0
454	20240910	111400	40836365	5060	5060	5060	5060	0
455	20240910	111300	40836365	5060	5060	5060	5060	0
456	20240910	111200	40836365	5060	5060	5060	5060	15
457	20240910	111100	40760465	5060	5060	5060	5060	0
458	20240910	111000	40760465	5060	5060	5060	5060	0
459	20240910	110900	40760465	5060	5060	5060	5060	0
460	20240910	110800	40760465	5060	5060	5060	5060	0
461	20240910	110700	40760465	5060	5070	5070	5060	199
462	20240910	110600	39751715	5070	5070	5070	5070	0
463	20240910	110500	39751715	5070	5070	5070	5070	0
464	20240910	110400	39751715	5070	5080	5080	5070	93
465	20240910	110300	39279285	5090	5090	5090	5090	420
466	20240910	110200	37141485	5090	5090	5090	5090	100
467	20240910	110100	36632485	5090	5090	5090	5090	0
468	20240910	110000	36632485	5090	5090	5090	5090	198
469	20240910	105900	35624665	5090	5090	5090	5090	24
470	20240910	105800	35502505	5090	5090	5090	5090	60
471	20240910	105700	35197105	5070	5070	5070	5070	0
472	20240910	105600	35197105	5070	5070	5070	5070	0
473	20240910	105500	35197105	5070	5070	5070	5070	0
474	20240910	105400	35197105	5070	5070	5070	5070	0
475	20240910	105300	35197105	5070	5070	5070	5070	2
476	20240910	105200	35186965	5090	5090	5090	5090	0
477	20240910	105100	35186965	5090	5090	5090	5090	3
478	20240910	105000	35171695	5090	5090	5090	5090	101
479	20240910	104900	34657605	5090	5090	5090	5090	30
480	20240910	104800	34504905	5090	5090	5090	5090	11
481	20240910	104700	34448915	5090	5090	5090	5090	0
482	20240910	104600	34448915	5090	5090	5090	5090	0
483	20240910	104500	34448915	5090	5090	5090	5090	0
484	20240910	104400	34448915	5090	5090	5090	5090	0
485	20240910	104300	34448915	5090	5090	5090	5090	0
486	20240910	104200	34448915	5090	5070	5090	5060	113
487	20240910	104100	33876435	5080	5080	5080	5080	0
488	20240910	104000	33876435	5080	5080	5080	5080	0
489	20240910	103900	33876435	5080	5080	5080	5080	0
490	20240910	103800	33876435	5080	5080	5080	5080	0
491	20240910	103700	33876435	5080	5080	5080	5080	30
492	20240910	103600	33724035	5090	5090	5090	5090	0
493	20240910	103500	33724035	5090	5090	5090	5090	0
494	20240910	103400	33724035	5090	5090	5090	5090	100
495	20240910	103300	33215035	5090	5090	5090	5090	500
496	20240910	103200	30670035	5080	5080	5080	5080	0
497	20240910	103100	30670035	5080	5080	5080	5080	61
498	20240910	103000	30360155	5080	5080	5080	5080	60
499	20240910	102900	30055355	5090	5090	5090	5090	0
500	20240910	102800	30055355	5090	5090	5090	5090	5
501	20240910	102700	30029905	5080	5080	5080	5080	0
502	20240910	102600	30029905	5080	5080	5080	5080	50
503	20240910	102500	29775905	5080	5080	5080	5080	43
504	20240910	102400	29557465	5080	5080	5080	5080	0
505	20240910	102300	29557465	5080	5080	5080	5080	3
506	20240910	102200	29542225	5080	5070	5080	5070	198
507	20240910	102100	28536395	5070	5070	5070	5070	2
508	20240910	102000	28526255	5080	5080	5080	5080	0
509	20240910	101900	28526255	5080	5080	5080	5080	0
510	20240910	101800	28526255	5080	5080	5080	5080	0
511	20240910	101700	28526255	5080	5070	5080	5070	114
512	20240910	101600	27947225	5070	5070	5070	5070	0
513	20240910	101500	27947225	5070	5070	5070	5070	0
514	20240910	101400	27947225	5070	5070	5070	5070	0
515	20240910	101300	27947225	5070	5070	5070	5070	0
516	20240910	101200	27947225	5070	5070	5070	5070	0
517	20240910	101100	27947225	5070	5070	5070	5070	1
518	20240910	101000	27942155	5050	5050	5050	5050	0
519	20240910	100900	27942155	5050	5050	5050	5050	0
520	20240910	100800	27942155	5050	5050	5050	5050	0
521	20240910	100700	27942155	5050	5050	5050	5050	0
522	20240910	100600	27942155	5050	5050	5050	5050	0
523	20240910	100500	27942155	5050	5050	5050	5050	0
524	20240910	100400	27942155	5050	5050	5050	5050	1
525	20240910	100300	27937105	5080	5080	5080	5080	2
526	20240910	100200	27926945	5060	5060	5060	5060	0
527	20240910	100100	27926945	5060	5060	5060	5060	528
528	20240910	100000	25255265	5060	5060	5060	5060	0
529	20240910	095900	25255265	5060	5060	5060	5060	0
530	20240910	095800	25255265	5060	5060	5060	5060	56
531	20240910	095700	24971905	5050	5050	5050	5050	0
532	20240910	095600	24971905	5050	5050	5050	5050	0
533	20240910	095500	24971905	5050	5050	5050	5050	0
534	20240910	095400	24971905	5050	5050	5050	5050	0
535	20240910	095300	24971905	5050	5050	5050	5050	0
536	20240910	095200	24971905	5050	5050	5050	5050	293
537	20240910	095100	23492255	5050	5050	5050	5050	0
538	20240910	095000	23492255	5050	5050	5050	5050	0
539	20240910	094900	23492255	5050	5050	5050	5050	5
540	20240910	094800	23467005	5050	5050	5050	5050	0
541	20240910	094700	23467005	5050	5040	5050	5040	139
542	20240910	094600	22765075	5030	5030	5030	5030	0
543	20240910	094500	22765075	5030	5030	5030	5030	991
544	20240910	094400	17780345	5030	5030	5030	5030	0
545	20240910	094300	17780345	5030	5030	5030	5030	0
546	20240910	094200	17780345	5030	5030	5030	5030	0
547	20240910	094100	17780345	5030	5030	5030	5030	0
548	20240910	094000	17780345	5030	5020	5030	5020	6
549	20240910	093900	17750175	5020	5020	5020	5020	11
550	20240910	093800	17694955	5010	5010	5010	5010	47
551	20240910	093700	17459485	5010	5010	5010	5010	0
552	20240910	093600	17459485	5010	5000	5010	5000	152
553	20240910	093500	16699475	5000	5000	5000	5000	0
554	20240910	093400	16699475	5000	5000	5000	5000	0
555	20240910	093300	16699475	5000	5000	5000	5000	0
556	20240910	093200	16699475	5000	5000	5000	5000	0
557	20240910	093100	16699475	5000	5000	5000	5000	0
558	20240910	093000	16699475	5000	5000	5000	5000	0
559	20240910	092900	16699475	5000	5000	5000	5000	2
560	20240910	092800	16689475	5000	5000	5000	5000	0
561	20240910	092700	16689475	5000	5000	5000	5000	0
562	20240910	092600	16689475	5000	5000	5000	5000	0
563	20240910	092500	16689475	5000	5000	5000	5000	0
564	20240910	092400	16689475	5000	5000	5000	5000	0
565	20240910	092300	16689475	5000	4990	5000	4990	151
566	20240910	092200	15934585	4990	4990	4990	4990	366
567	20240910	092100	14108245	4990	4990	4990	4990	0
568	20240910	092000	14108245	4990	4990	4990	4990	0
569	20240910	091900	14108245	4990	4990	4990	4990	10
570	20240910	091800	14058345	5010	5010	5010	5010	0
571	20240910	091700	14058345	5010	5010	5010	5010	0
572	20240910	091600	14058345	5010	5010	5010	5010	0
573	20240910	091500	14058345	5010	5010	5010	5010	0
574	20240910	091400	14058345	5010	5010	5010	5010	0
575	20240910	091300	14058345	5010	4995	5010	4995	60
576	20240910	091200	13757850	4995	5000	5000	4995	5
577	20240910	091100	13732860	5010	5010	5010	5010	1
578	20240910	091000	13727850	5000	5000	5000	5000	0
579	20240910	090900	13727850	5000	5010	5010	5000	107
580	20240910	090800	13191860	5000	4995	5000	4990	270
581	20240910	090700	11843275	5000	5000	5000	4995	224
582	20240910	090600	10723370	5010	5010	5020	5000	104
583	20240910	090500	10202380	5010	5010	5010	5010	0
584	20240910	090400	10202380	5010	5010	5010	5010	6
585	20240910	090300	10172320	5020	5010	5020	5010	72
586	20240910	090200	9811530	5010	5010	5010	5010	0
587	20240910	090100	9811530	5010	5010	5010	5010	0
588	20240910	090000	9811530	5010	4995	5010	4995	1964