KissMeData/318020/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	210400	55123150	4060	4060	4060	4060	349
3	20240902	210300	55123150	4060	4060	4060	4060	0
4	20240902	210200	55123150	4060	4060	4060	4060	0
5	20240902	210100	55123150	4060	4060	4060	4060	0
6	20240902	210000	55123150	4060	4060	4060	4060	0
7	20240902	205900	55123150	4060	4060	4060	4060	0
8	20240902	205800	55123150	4060	4060	4060	4060	0
9	20240902	205700	55123150	4060	4060	4060	4060	0
10	20240902	205600	55123150	4060	4060	4060	4060	0
11	20240902	205500	55123150	4060	4060	4060	4060	0
12	20240902	205400	55123150	4060	4060	4060	4060	0
13	20240902	205300	55123150	4060	4060	4060	4060	0
14	20240902	205200	55123150	4060	4060	4060	4060	0
15	20240902	205100	55123150	4060	4060	4060	4060	0
16	20240902	205000	55123150	4060	4060	4060	4060	0
17	20240902	204900	55123150	4060	4060	4060	4060	0
18	20240902	204800	55123150	4060	4060	4060	4060	0
19	20240902	204700	55123150	4060	4060	4060	4060	0
20	20240902	204600	55123150	4060	4060	4060	4060	0
21	20240902	204500	55123150	4060	4060	4060	4060	0
22	20240902	204400	55123150	4060	4060	4060	4060	0
23	20240902	204300	55123150	4060	4060	4060	4060	0
24	20240902	204200	55123150	4060	4060	4060	4060	0
25	20240902	204100	55123150	4060	4060	4060	4060	0
26	20240902	204000	55123150	4060	4060	4060	4060	0
27	20240902	203900	55123150	4060	4060	4060	4060	0
28	20240902	203800	55123150	4060	4060	4060	4060	0
29	20240902	203700	55123150	4060	4060	4060	4060	0
30	20240902	203600	55123150	4060	4060	4060	4060	0
31	20240902	203500	55123150	4060	4060	4060	4060	0
32	20240902	203400	55123150	4060	4060	4060	4060	349
33	20240902	203300	55123150	4060	4060	4060	4060	0
34	20240902	203200	55123150	4060	4060	4060	4060	0
35	20240902	203100	55123150	4060	4060	4060	4060	0
36	20240902	203000	55123150	4060	4060	4060	4060	0
37	20240902	202900	55123150	4060	4060	4060	4060	0
38	20240902	202800	55123150	4060	4060	4060	4060	0
39	20240902	202700	55123150	4060	4060	4060	4060	0
40	20240902	202600	55123150	4060	4060	4060	4060	0
41	20240902	202500	55123150	4060	4060	4060	4060	0
42	20240902	202400	55123150	4060	4060	4060	4060	0
43	20240902	202300	55123150	4060	4060	4060	4060	0
44	20240902	202200	55123150	4060	4060	4060	4060	0
45	20240902	202100	55123150	4060	4060	4060	4060	0
46	20240902	202000	55123150	4060	4060	4060	4060	0
47	20240902	201900	55123150	4060	4060	4060	4060	0
48	20240902	201800	55123150	4060	4060	4060	4060	0
49	20240902	201700	55123150	4060	4060	4060	4060	0
50	20240902	201600	55123150	4060	4060	4060	4060	0
51	20240902	201500	55123150	4060	4060	4060	4060	0
52	20240902	201400	55123150	4060	4060	4060	4060	0
53	20240902	201300	55123150	4060	4060	4060	4060	0
54	20240902	201200	55123150	4060	4060	4060	4060	0
55	20240902	201100	55123150	4060	4060	4060	4060	0
56	20240902	201000	55123150	4060	4060	4060	4060	0
57	20240902	200900	55123150	4060	4060	4060	4060	0
58	20240902	200800	55123150	4060	4060	4060	4060	0
59	20240902	200700	55123150	4060	4060	4060	4060	0
60	20240902	200600	55123150	4060	4060	4060	4060	0
61	20240902	200500	55123150	4060	4060	4060	4060	0
62	20240902	200400	55123150	4060	4060	4060	4060	349
63	20240902	200300	55123150	4060	4060	4060	4060	0
64	20240902	200200	55123150	4060	4060	4060	4060	0
65	20240902	200100	55123150	4060	4060	4060	4060	0
66	20240902	200000	55123150	4060	4060	4060	4060	0
67	20240902	195900	55123150	4060	4060	4060	4060	0
68	20240902	195800	55123150	4060	4060	4060	4060	0
69	20240902	195700	55123150	4060	4060	4060	4060	0
70	20240902	195600	55123150	4060	4060	4060	4060	0
71	20240902	195500	55123150	4060	4060	4060	4060	0
72	20240902	195400	55123150	4060	4060	4060	4060	0
73	20240902	195300	55123150	4060	4060	4060	4060	0
74	20240902	195200	55123150	4060	4060	4060	4060	0
75	20240902	195100	55123150	4060	4060	4060	4060	0
76	20240902	195000	55123150	4060	4060	4060	4060	0
77	20240902	194900	55123150	4060	4060	4060	4060	0
78	20240902	194800	55123150	4060	4060	4060	4060	0
79	20240902	194700	55123150	4060	4060	4060	4060	0
80	20240902	194600	55123150	4060	4060	4060	4060	0
81	20240902	194500	55123150	4060	4060	4060	4060	0
82	20240902	194400	55123150	4060	4060	4060	4060	0
83	20240902	194300	55123150	4060	4060	4060	4060	0
84	20240902	194200	55123150	4060	4060	4060	4060	0
85	20240902	194100	55123150	4060	4060	4060	4060	0
86	20240902	194000	55123150	4060	4060	4060	4060	0
87	20240902	193900	55123150	4060	4060	4060	4060	0
88	20240902	193800	55123150	4060	4060	4060	4060	0
89	20240902	193700	55123150	4060	4060	4060	4060	0
90	20240902	193600	55123150	4060	4060	4060	4060	0
91	20240902	193500	55123150	4060	4060	4060	4060	0
92	20240902	193400	55123150	4060	4060	4060	4060	349
93	20240902	193300	55123150	4060	4060	4060	4060	0
94	20240902	193200	55123150	4060	4060	4060	4060	0
95	20240902	193100	55123150	4060	4060	4060	4060	0
96	20240902	193000	55123150	4060	4060	4060	4060	0
97	20240902	192900	55123150	4060	4060	4060	4060	0
98	20240902	192800	55123150	4060	4060	4060	4060	0
99	20240902	192700	55123150	4060	4060	4060	4060	0
100	20240902	192600	55123150	4060	4060	4060	4060	0
101	20240902	192500	55123150	4060	4060	4060	4060	0
102	20240902	192400	55123150	4060	4060	4060	4060	0
103	20240902	192300	55123150	4060	4060	4060	4060	0
104	20240902	192200	55123150	4060	4060	4060	4060	0
105	20240902	192100	55123150	4060	4060	4060	4060	0
106	20240902	192000	55123150	4060	4060	4060	4060	0
107	20240902	191900	55123150	4060	4060	4060	4060	0
108	20240902	191800	55123150	4060	4060	4060	4060	0
109	20240902	191700	55123150	4060	4060	4060	4060	0
110	20240902	191600	55123150	4060	4060	4060	4060	0
111	20240902	191500	55123150	4060	4060	4060	4060	0
112	20240902	191400	55123150	4060	4060	4060	4060	0
113	20240902	191300	55123150	4060	4060	4060	4060	0
114	20240902	191200	55123150	4060	4060	4060	4060	0
115	20240902	191100	55123150	4060	4060	4060	4060	0
116	20240902	191000	55123150	4060	4060	4060	4060	0
117	20240902	190900	55123150	4060	4060	4060	4060	0
118	20240902	190800	55123150	4060	4060	4060	4060	0
119	20240902	190700	55123150	4060	4060	4060	4060	0
120	20240902	190600	55123150	4060	4060	4060	4060	0
121	20240902	190500	55123150	4060	4060	4060	4060	0
122	20240902	190400	55123150	4060	4060	4060	4060	349
123	20240902	190300	55123150	4060	4060	4060	4060	0
124	20240902	190200	55123150	4060	4060	4060	4060	0
125	20240902	190100	55123150	4060	4060	4060	4060	0
126	20240902	190000	55123150	4060	4060	4060	4060	0
127	20240902	185900	55123150	4060	4060	4060	4060	0
128	20240902	185800	55123150	4060	4060	4060	4060	0
129	20240902	185700	55123150	4060	4060	4060	4060	0
130	20240902	185600	55123150	4060	4060	4060	4060	0
131	20240902	185500	55123150	4060	4060	4060	4060	0
132	20240902	185400	55123150	4060	4060	4060	4060	0
133	20240902	185300	55123150	4060	4060	4060	4060	0
134	20240902	185200	55123150	4060	4060	4060	4060	0
135	20240902	185100	55123150	4060	4060	4060	4060	0
136	20240902	185000	55123150	4060	4060	4060	4060	0
137	20240902	184900	55123150	4060	4060	4060	4060	0
138	20240902	184800	55123150	4060	4060	4060	4060	0
139	20240902	184700	55123150	4060	4060	4060	4060	0
140	20240902	184600	55123150	4060	4060	4060	4060	0
141	20240902	184500	55123150	4060	4060	4060	4060	0
142	20240902	184400	55123150	4060	4060	4060	4060	0
143	20240902	184300	55123150	4060	4060	4060	4060	0
144	20240902	184200	55123150	4060	4060	4060	4060	0
145	20240902	184100	55123150	4060	4060	4060	4060	0
146	20240902	184000	55123150	4060	4060	4060	4060	0
147	20240902	183900	55123150	4060	4060	4060	4060	0
148	20240902	183800	55123150	4060	4060	4060	4060	0
149	20240902	183700	55123150	4060	4060	4060	4060	0
150	20240902	183600	55123150	4060	4060	4060	4060	0
151	20240902	183500	55123150	4060	4060	4060	4060	0
152	20240902	183400	55123150	4060	4060	4060	4060	349
153	20240902	183300	55123150	4060	4060	4060	4060	0
154	20240902	183200	55123150	4060	4060	4060	4060	0
155	20240902	183100	55123150	4060	4060	4060	4060	0
156	20240902	183000	55123150	4060	4060	4060	4060	0
157	20240902	182900	55123150	4060	4060	4060	4060	0
158	20240902	182800	55123150	4060	4060	4060	4060	0
159	20240902	182700	55123150	4060	4060	4060	4060	0
160	20240902	182600	55123150	4060	4060	4060	4060	0
161	20240902	182500	55123150	4060	4060	4060	4060	0
162	20240902	182400	55123150	4060	4060	4060	4060	0
163	20240902	182300	55123150	4060	4060	4060	4060	0
164	20240902	182200	55123150	4060	4060	4060	4060	0
165	20240902	182100	55123150	4060	4060	4060	4060	0
166	20240902	182000	55123150	4060	4060	4060	4060	0
167	20240902	181900	55123150	4060	4060	4060	4060	0
168	20240902	181800	55123150	4060	4060	4060	4060	0
169	20240902	181700	55123150	4060	4060	4060	4060	0
170	20240902	181600	55123150	4060	4060	4060	4060	0
171	20240902	181500	55123150	4060	4060	4060	4060	0
172	20240902	181400	55123150	4060	4060	4060	4060	0
173	20240902	181300	55123150	4060	4060	4060	4060	0
174	20240902	181200	55123150	4060	4060	4060	4060	0
175	20240902	181100	55123150	4060	4060	4060	4060	0
176	20240902	181000	55123150	4060	4060	4060	4060	0
177	20240902	180900	55123150	4060	4060	4060	4060	0
178	20240902	180800	55123150	4060	4060	4060	4060	0
179	20240902	180700	55123150	4060	4060	4060	4060	0
180	20240902	180600	55123150	4060	4060	4060	4060	0
181	20240902	180500	55123150	4060	4060	4060	4060	0
182	20240902	180400	55123150	4060	4060	4060	4060	349
183	20240902	180300	55123150	4060	4060	4060	4060	0
184	20240902	180200	55123150	4060	4060	4060	4060	0
185	20240902	180100	55123150	4060	4060	4060	4060	0
186	20240902	180000	55123150	4060	4060	4060	4060	0
187	20240902	175900	55123150	4060	4060	4060	4060	0
188	20240902	175800	55123150	4060	4060	4060	4060	0
189	20240902	175700	55123150	4060	4060	4060	4060	0
190	20240902	175600	55123150	4060	4060	4060	4060	0
191	20240902	175500	55123150	4060	4060	4060	4060	0
192	20240902	175400	55123150	4060	4060	4060	4060	0
193	20240902	175300	55123150	4060	4060	4060	4060	0
194	20240902	175200	55123150	4060	4060	4060	4060	0
195	20240902	175100	55123150	4060	4060	4060	4060	0
196	20240902	175000	55123150	4060	4060	4060	4060	0
197	20240902	174900	55123150	4060	4060	4060	4060	0
198	20240902	174800	55123150	4060	4060	4060	4060	0
199	20240902	174700	55123150	4060	4060	4060	4060	0
200	20240902	174600	55123150	4060	4060	4060	4060	0
201	20240902	174500	55123150	4060	4060	4060	4060	0
202	20240902	174400	55123150	4060	4060	4060	4060	0
203	20240902	174300	55123150	4060	4060	4060	4060	0
204	20240902	174200	55123150	4060	4060	4060	4060	0
205	20240902	174100	55123150	4060	4060	4060	4060	0
206	20240902	174000	55123150	4060	4060	4060	4060	0
207	20240902	173900	55123150	4060	4060	4060	4060	0
208	20240902	173800	55123150	4060	4060	4060	4060	0
209	20240902	173700	55123150	4060	4060	4060	4060	0
210	20240902	173600	55123150	4060	4060	4060	4060	0
211	20240902	173500	55123150	4060	4060	4060	4060	0
212	20240902	173400	55123150	4060	4060	4060	4060	349
213	20240902	173300	55123150	4060	4060	4060	4060	0
214	20240902	173200	55123150	4060	4060	4060	4060	0
215	20240902	173100	55123150	4060	4060	4060	4060	0
216	20240902	173000	55123150	4060	4060	4060	4060	0
217	20240902	172900	55123150	4060	4060	4060	4060	0
218	20240902	172800	55123150	4060	4060	4060	4060	0
219	20240902	172700	55123150	4060	4060	4060	4060	0
220	20240902	172600	55123150	4060	4060	4060	4060	0
221	20240902	172500	55123150	4060	4060	4060	4060	0
222	20240902	172400	55123150	4060	4060	4060	4060	0
223	20240902	172300	55123150	4060	4060	4060	4060	0
224	20240902	172200	55123150	4060	4060	4060	4060	0
225	20240902	172100	55123150	4060	4060	4060	4060	0
226	20240902	172000	55123150	4060	4060	4060	4060	0
227	20240902	171900	55123150	4060	4060	4060	4060	0
228	20240902	171800	55123150	4060	4060	4060	4060	0
229	20240902	171700	55123150	4060	4060	4060	4060	0
230	20240902	171600	55123150	4060	4060	4060	4060	0
231	20240902	171500	55123150	4060	4060	4060	4060	0
232	20240902	171400	55123150	4060	4060	4060	4060	0
233	20240902	171300	55123150	4060	4060	4060	4060	0
234	20240902	171200	55123150	4060	4060	4060	4060	0
235	20240902	171100	55123150	4060	4060	4060	4060	0
236	20240902	171000	55123150	4060	4060	4060	4060	0
237	20240902	170900	55123150	4060	4060	4060	4060	0
238	20240902	170800	55123150	4060	4060	4060	4060	0
239	20240902	170700	55123150	4060	4060	4060	4060	0
240	20240902	170600	55123150	4060	4060	4060	4060	0
241	20240902	170500	55123150	4060	4060	4060	4060	0
242	20240902	170400	55123150	4060	4060	4060	4060	349
243	20240902	170300	55123150	4060	4060	4060	4060	0
244	20240902	170200	55123150	4060	4060	4060	4060	0
245	20240902	170100	55123150	4060	4060	4060	4060	0
246	20240902	170000	55123150	4060	4060	4060	4060	0
247	20240902	165900	55123150	4060	4060	4060	4060	0
248	20240902	165800	55123150	4060	4060	4060	4060	0
249	20240902	165700	55123150	4060	4060	4060	4060	0
250	20240902	165600	55123150	4060	4060	4060	4060	0
251	20240902	165500	55123150	4060	4060	4060	4060	0
252	20240902	165400	55123150	4060	4060	4060	4060	0
253	20240902	165300	55123150	4060	4060	4060	4060	0
254	20240902	165200	55123150	4060	4060	4060	4060	0
255	20240902	165100	55123150	4060	4060	4060	4060	0
256	20240902	165000	55123150	4060	4060	4060	4060	0
257	20240902	164900	55123150	4060	4060	4060	4060	0
258	20240902	164800	55123150	4060	4060	4060	4060	0
259	20240902	164700	55123150	4060	4060	4060	4060	0
260	20240902	164600	55123150	4060	4060	4060	4060	0
261	20240902	164500	55123150	4060	4060	4060	4060	0
262	20240902	164400	55123150	4060	4060	4060	4060	0
263	20240902	164300	55123150	4060	4060	4060	4060	0
264	20240902	164200	55123150	4060	4060	4060	4060	0
265	20240902	164100	55123150	4060	4060	4060	4060	0
266	20240902	164000	55123150	4060	4060	4060	4060	0
267	20240902	163900	55123150	4060	4060	4060	4060	0
268	20240902	163800	55123150	4060	4060	4060	4060	0
269	20240902	163700	55123150	4060	4060	4060	4060	0
270	20240902	163600	55123150	4060	4060	4060	4060	0
271	20240902	163500	55123150	4060	4060	4060	4060	0
272	20240902	163400	55123150	4060	4060	4060	4060	349
273	20240902	163300	55123150	4060	4060	4060	4060	0
274	20240902	163200	55123150	4060	4060	4060	4060	0
275	20240902	163100	55123150	4060	4060	4060	4060	0
276	20240902	163000	55123150	4060	4060	4060	4060	0
277	20240902	162900	55123150	4060	4060	4060	4060	0
278	20240902	162800	55123150	4060	4060	4060	4060	0
279	20240902	162700	55123150	4060	4060	4060	4060	0
280	20240902	162600	55123150	4060	4060	4060	4060	0
281	20240902	162500	55123150	4060	4060	4060	4060	0
282	20240902	162400	55123150	4060	4060	4060	4060	0
283	20240902	162300	55123150	4060	4060	4060	4060	0
284	20240902	162200	55123150	4060	4060	4060	4060	0
285	20240902	162100	55123150	4060	4060	4060	4060	0
286	20240902	162000	55123150	4060	4060	4060	4060	0
287	20240902	161900	55123150	4060	4060	4060	4060	0
288	20240902	161800	55123150	4060	4060	4060	4060	0
289	20240902	161700	55123150	4060	4060	4060	4060	0
290	20240902	161600	55123150	4060	4060	4060	4060	0
291	20240902	161500	55123150	4060	4060	4060	4060	0
292	20240902	161400	55123150	4060	4060	4060	4060	0
293	20240902	161300	55123150	4060	4060	4060	4060	0
294	20240902	161200	55123150	4060	4060	4060	4060	0
295	20240902	161100	55123150	4060	4060	4060	4060	0
296	20240902	161000	55123150	4060	4060	4060	4060	0
297	20240902	160900	55123150	4060	4060	4060	4060	0
298	20240902	160800	55123150	4060	4060	4060	4060	0
299	20240902	160700	55123150	4060	4060	4060	4060	0
300	20240902	160600	55123150	4060	4060	4060	4060	0
301	20240902	160500	55123150	4060	4060	4060	4060	0
302	20240902	160400	55123150	4060	4060	4060	4060	349
303	20240902	160300	55123150	4060	4060	4060	4060	0
304	20240902	160200	55123150	4060	4060	4060	4060	0
305	20240902	160100	55123150	4060	4060	4060	4060	0
306	20240902	160000	55123150	4060	4060	4060	4060	0
307	20240902	155900	55123150	4060	4060	4060	4060	0
308	20240902	155800	55123150	4060	4060	4060	4060	0
309	20240902	155700	55123150	4060	4060	4060	4060	0
310	20240902	155600	55123150	4060	4060	4060	4060	0
311	20240902	155500	55123150	4060	4060	4060	4060	0
312	20240902	155400	55123150	4060	4060	4060	4060	0
313	20240902	155300	55123150	4060	4060	4060	4060	0
314	20240902	155200	55123150	4060	4060	4060	4060	0
315	20240902	155100	55123150	4060	4060	4060	4060	0
316	20240902	155000	55123150	4060	4060	4060	4060	0
317	20240902	154900	55123150	4060	4060	4060	4060	0
318	20240902	154800	55123150	4060	4060	4060	4060	0
319	20240902	154700	55123150	4060	4060	4060	4060	0
320	20240902	154600	55123150	4060	4060	4060	4060	0
321	20240902	154500	55123150	4060	4060	4060	4060	0
322	20240902	154400	55123150	4060	4060	4060	4060	0
323	20240902	154300	55123150	4060	4060	4060	4060	0
324	20240902	154200	55123150	4060	4060	4060	4060	0
325	20240902	154100	55123150	4060	4060	4060	4060	0
326	20240902	154000	55123150	4060	4060	4060	4060	0
327	20240902	153900	55123150	4060	4060	4060	4060	0
328	20240902	153800	55123150	4060	4060	4060	4060	0
329	20240902	153700	55123150	4060	4060	4060	4060	0
330	20240902	153600	55123150	4060	4060	4060	4060	0
331	20240902	153500	55123150	4060	4060	4060	4060	0
332	20240902	153400	55123150	4060	4060	4060	4060	349
333	20240902	153300	55123150	4060	4060	4060	4060	0
334	20240902	153200	55123150	4060	4060	4060	4060	0
335	20240902	153100	55123150	4060	4060	4060	4060	0
336	20240902	153000	55123150	4060	4060	4060	4060	349
337	20240902	152900	53706210	4055	4055	4055	4055	0
338	20240902	152800	53706210	4055	4055	4055	4055	0
339	20240902	152700	53706210	4055	4055	4055	4055	0
340	20240902	152600	53706210	4055	4055	4055	4055	0
341	20240902	152500	53706210	4055	4055	4055	4055	0
342	20240902	152400	53706210	4055	4055	4055	4055	0
343	20240902	152300	53706210	4055	4055	4055	4055	0
344	20240902	152200	53706210	4055	4055	4055	4055	0
345	20240902	152100	53706210	4055	4055	4055	4055	0
346	20240902	152000	53706210	4055	4055	4055	4055	0
347	20240902	151900	53706210	4055	4075	4075	4055	20
348	20240902	151800	53624760	4075	4075	4075	4075	1
349	20240902	151700	53620685	4065	4075	4075	4065	45
350	20240902	151600	53437320	4065	4065	4065	4065	0
351	20240902	151500	53437320	4065	4065	4065	4065	0
352	20240902	151400	53437320	4065	4065	4065	4065	0
353	20240902	151300	53437320	4065	4065	4065	4065	83
354	20240902	151200	53099925	4065	4050	4065	4050	689
355	20240902	151100	50304710	4050	4050	4050	4050	108
356	20240902	151000	49867310	4050	4050	4050	4050	0
357	20240902	150900	49867310	4050	4050	4050	4050	1
358	20240902	150800	49863260	4055	4055	4055	4055	0
359	20240902	150700	49863260	4055	4055	4055	4055	0
360	20240902	150600	49863260	4055	4055	4055	4055	1
361	20240902	150500	49859205	4055	4055	4055	4055	0
362	20240902	150400	49859205	4055	4055	4055	4055	0
363	20240902	150300	49859205	4055	4055	4055	4055	0
364	20240902	150200	49859205	4055	4055	4055	4055	0
365	20240902	150100	49859205	4055	4055	4055	4055	0
366	20240902	150000	49859205	4055	4055	4055	4055	0
367	20240902	145900	49859205	4055	4055	4055	4055	0
368	20240902	145800	49859205	4055	4055	4055	4055	0
369	20240902	145700	49859205	4055	4055	4055	4055	5
370	20240902	145600	49838930	4055	4055	4055	4055	0
371	20240902	145500	49838930	4055	4055	4055	4055	0
372	20240902	145400	49838930	4055	4055	4055	4055	100
373	20240902	145300	49433430	4055	4055	4055	4055	0
374	20240902	145200	49433430	4055	4055	4055	4055	0
375	20240902	145100	49433430	4055	4055	4055	4055	0
376	20240902	145000	49433430	4055	4055	4055	4055	1
377	20240902	144900	49429375	4045	4045	4045	4045	119
378	20240902	144800	48948020	4055	4055	4055	4055	0
379	20240902	144700	48948020	4055	4055	4055	4055	0
380	20240902	144600	48948020	4055	4055	4055	4055	0
381	20240902	144500	48948020	4055	4055	4055	4055	0
382	20240902	144400	48948020	4055	4055	4055	4055	0
383	20240902	144300	48948020	4055	4055	4055	4055	0
384	20240902	144200	48948020	4055	4055	4055	4055	0
385	20240902	144100	48948020	4055	4055	4055	4055	0
386	20240902	144000	48948020	4055	4055	4055	4055	0
387	20240902	143900	48948020	4055	4055	4055	4055	0
388	20240902	143800	48948020	4055	4055	4055	4055	0
389	20240902	143700	48948020	4055	4055	4055	4055	0
390	20240902	143600	48948020	4055	4055	4055	4055	0
391	20240902	143500	48948020	4055	4055	4055	4055	0
392	20240902	143400	48948020	4055	4055	4055	4055	0
393	20240902	143300	48948020	4055	4055	4055	4055	0
394	20240902	143200	48948020	4055	4055	4055	4055	0
395	20240902	143100	48948020	4055	4055	4055	4055	0
396	20240902	143000	48948020	4055	4055	4055	4055	0
397	20240902	142900	48948020	4055	4055	4055	4055	0
398	20240902	142800	48948020	4055	4055	4055	4055	0
399	20240902	142700	48948020	4055	4055	4055	4055	0
400	20240902	142600	48948020	4055	4045	4055	4045	50
401	20240902	142500	48745680	4050	4050	4050	4050	0
402	20240902	142400	48745680	4050	4050	4050	4050	0
403	20240902	142300	48745680	4050	4050	4050	4050	0
404	20240902	142200	48745680	4050	4050	4050	4050	0
405	20240902	142100	48745680	4050	4050	4050	4050	18
406	20240902	142000	48672780	4055	4055	4055	4055	2
407	20240902	141900	48664670	4050	4050	4050	4050	0
408	20240902	141800	48664670	4050	4050	4050	4050	1
409	20240902	141700	48660620	4050	4055	4055	4050	300
410	20240902	141600	47444595	4055	4055	4055	4055	21
411	20240902	141500	47359440	4075	4075	4075	4075	0
412	20240902	141400	47359440	4075	4075	4075	4075	0
413	20240902	141300	47359440	4075	4075	4075	4075	0
414	20240902	141200	47359440	4075	4075	4075	4075	20
415	20240902	141100	47277940	4080	4080	4080	4080	0
416	20240902	141000	47277940	4080	4080	4080	4080	0
417	20240902	140900	47277940	4080	4080	4080	4080	0
418	20240902	140800	47277940	4080	4080	4080	4080	0
419	20240902	140700	47277940	4080	4080	4080	4080	0
420	20240902	140600	47277940	4080	4080	4080	4080	0
421	20240902	140500	47277940	4080	4080	4080	4080	0
422	20240902	140400	47277940	4080	4080	4080	4080	0
423	20240902	140300	47277940	4080	4080	4080	4080	0
424	20240902	140200	47277940	4080	4080	4080	4080	0
425	20240902	140100	47277940	4080	4080	4080	4080	0
426	20240902	140000	47277940	4080	4080	4080	4080	11
427	20240902	135900	47233060	4050	4050	4050	4050	0
428	20240902	135800	47233060	4050	4060	4060	4050	408
429	20240902	135700	45578480	4065	4065	4065	4065	0
430	20240902	135600	45578480	4065	4070	4070	4065	159
431	20240902	135500	44931885	4085	4085	4085	4085	0
432	20240902	135400	44931885	4085	4085	4085	4085	1
433	20240902	135300	44927800	4080	4080	4080	4080	0
434	20240902	135200	44927800	4080	4080	4080	4080	4
435	20240902	135100	44911480	4085	4085	4085	4085	0
436	20240902	135000	44911480	4085	4085	4085	4085	0
437	20240902	134900	44911480	4085	4085	4085	4085	0
438	20240902	134800	44911480	4085	4085	4085	4085	1
439	20240902	134700	44907395	4085	4070	4085	4070	101
440	20240902	134600	44496310	4080	4075	4080	4075	102
441	20240902	134500	44080560	4075	4075	4075	4075	0
442	20240902	134400	44080560	4075	4070	4075	4070	34
443	20240902	134300	43942045	4070	4065	4070	4065	386
444	20240902	134200	42371435	4065	4065	4065	4065	1
445	20240902	134100	42367370	4065	4065	4065	4065	0
446	20240902	134000	42367370	4065	4065	4065	4065	0
447	20240902	133900	42367370	4065	4065	4065	4065	0
448	20240902	133800	42367370	4065	4065	4065	4065	0
449	20240902	133700	42367370	4065	4065	4065	4065	0
450	20240902	133600	42367370	4065	4065	4065	4065	51
451	20240902	133500	42160055	4040	4040	4040	4040	0
452	20240902	133400	42160055	4040	4055	4055	4040	800
453	20240902	133300	38925755	4055	4055	4055	4055	0
454	20240902	133200	38925755	4055	4055	4055	4055	200
455	20240902	133100	38114755	4065	4065	4065	4065	20
456	20240902	133000	38033455	4065	4065	4065	4065	1
457	20240902	132900	38029390	4060	4060	4060	4060	0
458	20240902	132800	38029390	4060	4060	4060	4060	0
459	20240902	132700	38029390	4060	4060	4060	4060	0
460	20240902	132600	38029390	4060	4060	4060	4060	10
461	20240902	132500	37988790	4065	4065	4065	4065	0
462	20240902	132400	37988790	4065	4065	4065	4065	1
463	20240902	132300	37984725	4065	4065	4065	4065	0
464	20240902	132200	37984725	4065	4065	4065	4065	0
465	20240902	132100	37984725	4065	4065	4065	4065	0
466	20240902	132000	37984725	4065	4065	4065	4065	0
467	20240902	131900	37984725	4065	4065	4065	4065	0
468	20240902	131800	37984725	4065	4065	4065	4065	1
469	20240902	131700	37980660	4065	4065	4065	4065	0
470	20240902	131600	37980660	4065	4065	4065	4065	0
471	20240902	131500	37980660	4065	4065	4065	4065	0
472	20240902	131400	37980660	4065	4065	4065	4065	0
473	20240902	131300	37980660	4065	4065	4065	4065	0
474	20240902	131200	37980660	4065	4065	4065	4065	2
475	20240902	131100	37972530	4060	4060	4060	4060	83
476	20240902	131000	37635550	4065	4065	4065	4065	0
477	20240902	130900	37635550	4065	4065	4065	4065	0
478	20240902	130800	37635550	4065	4065	4065	4065	0
479	20240902	130700	37635550	4065	4065	4065	4065	0
480	20240902	130600	37635550	4065	4065	4065	4065	1
481	20240902	130500	37631485	4070	4070	4070	4070	0
482	20240902	130400	37631485	4070	4070	4070	4070	0
483	20240902	130300	37631485	4070	4070	4070	4070	0
484	20240902	130200	37631485	4070	4070	4070	4070	0
485	20240902	130100	37631485	4070	4070	4070	4070	0
486	20240902	130000	37631485	4070	4070	4070	4070	1
487	20240902	125900	37627415	4070	4070	4070	4070	0
488	20240902	125800	37627415	4070	4070	4070	4070	0
489	20240902	125700	37627415	4070	4070	4070	4070	0
490	20240902	125600	37627415	4070	4070	4070	4070	0
491	20240902	125500	37627415	4070	4070	4070	4070	0
492	20240902	125400	37627415	4070	4070	4070	4070	3
493	20240902	125300	37615205	4070	4070	4070	4070	1
494	20240902	125200	37611135	4060	4060	4060	4060	29
495	20240902	125100	37493395	4070	4070	4070	4070	0
496	20240902	125000	37493395	4070	4070	4070	4070	0
497	20240902	124900	37493395	4070	4070	4070	4070	3
498	20240902	124800	37481185	4070	4070	4070	4070	1
499	20240902	124700	37477115	4075	4075	4075	4075	35
500	20240902	124600	37334490	4075	4075	4075	4075	0
501	20240902	124500	37334490	4075	4075	4075	4075	14
502	20240902	124400	37277440	4085	4085	4085	4085	0
503	20240902	124300	37277440	4085	4085	4085	4085	0
504	20240902	124200	37277440	4085	4085	4085	4085	1
505	20240902	124100	37273355	4090	4090	4090	4090	0
506	20240902	124000	37273355	4090	4090	4090	4090	0
507	20240902	123900	37273355	4090	4090	4090	4090	0
508	20240902	123800	37273355	4090	4090	4090	4090	0
509	20240902	123700	37273355	4090	4085	4090	4085	24
510	20240902	123600	37175310	4090	4075	4090	4060	79
511	20240902	123500	36852845	4080	4080	4080	4080	0
512	20240902	123400	36852845	4080	4085	4085	4055	193
513	20240902	123300	36069855	4060	4060	4060	4060	1
514	20240902	123200	36065795	4065	4065	4065	4065	139
515	20240902	123100	35500760	4065	4065	4065	4065	0
516	20240902	123000	35500760	4065	4060	4065	4060	6
517	20240902	122900	35476395	4060	4060	4060	4060	0
518	20240902	122800	35476395	4060	4060	4060	4060	170
519	20240902	122700	34786195	4060	4060	4060	4060	0
520	20240902	122600	34786195	4060	4060	4060	4060	0
521	20240902	122500	34786195	4060	4060	4060	4060	0
522	20240902	122400	34786195	4060	4060	4060	4060	1
523	20240902	122300	34782135	4060	4060	4060	4060	0
524	20240902	122200	34782135	4060	4060	4060	4060	0
525	20240902	122100	34782135	4060	4060	4060	4060	0
526	20240902	122000	34782135	4060	4060	4060	4060	0
527	20240902	121900	34782135	4060	4060	4060	4060	0
528	20240902	121800	34782135	4060	4060	4060	4060	1
529	20240902	121700	34778075	4055	4055	4055	4055	0
530	20240902	121600	34778075	4055	4055	4055	4055	0
531	20240902	121500	34778075	4055	4055	4055	4055	0
532	20240902	121400	34778075	4055	4055	4055	4055	0
533	20240902	121300	34778075	4055	4055	4055	4055	23
534	20240902	121200	34684810	4055	4055	4055	4055	1
535	20240902	121100	34680755	4055	4055	4055	4055	0
536	20240902	121000	34680755	4055	4055	4055	4055	0
537	20240902	120900	34680755	4055	4055	4055	4055	0
538	20240902	120800	34680755	4055	4055	4055	4055	0
539	20240902	120700	34680755	4055	4055	4055	4055	0
540	20240902	120600	34680755	4055	4055	4055	4055	1
541	20240902	120500	34676700	4055	4055	4055	4055	0
542	20240902	120400	34676700	4055	4055	4055	4055	0
543	20240902	120300	34676700	4055	4055	4055	4055	0
544	20240902	120200	34676700	4055	4055	4055	4055	0
545	20240902	120100	34676700	4055	4055	4055	4055	0
546	20240902	120000	34676700	4055	4055	4055	4055	1
547	20240902	115900	34672645	4055	4055	4055	4055	3
548	20240902	115800	34660480	4055	4055	4055	4055	0
549	20240902	115700	34660480	4055	4055	4055	4055	1
550	20240902	115600	34656425	4055	4055	4055	4055	0
551	20240902	115500	34656425	4055	4055	4055	4055	3
552	20240902	115400	34644260	4055	4055	4055	4055	1
553	20240902	115300	34640205	4050	4050	4050	4050	0
554	20240902	115200	34640205	4050	4050	4050	4050	0
555	20240902	115100	34640205	4050	4050	4050	4050	34
556	20240902	115000	34502505	4050	4050	4050	4050	0
557	20240902	114900	34502505	4050	4050	4050	4050	0
558	20240902	114800	34502505	4050	4050	4050	4050	1
559	20240902	114700	34498455	4035	4035	4035	4035	0
560	20240902	114600	34498455	4035	4035	4035	4035	0
561	20240902	114500	34498455	4035	4035	4035	4035	0
562	20240902	114400	34498455	4035	4035	4035	4035	0
563	20240902	114300	34498455	4035	4035	4035	4035	0
564	20240902	114200	34498455	4035	4050	4050	4035	2
565	20240902	114100	34490370	4035	4035	4035	4035	0
566	20240902	114000	34490370	4035	4035	4035	4035	2
567	20240902	113900	34482300	4055	4055	4055	4055	0
568	20240902	113800	34482300	4055	4055	4055	4055	0
569	20240902	113700	34482300	4055	4055	4055	4055	0
570	20240902	113600	34482300	4055	4055	4055	4055	1
571	20240902	113500	34478245	4045	4045	4045	4045	0
572	20240902	113400	34478245	4045	4060	4060	4045	21
573	20240902	113300	34393030	4065	4065	4065	4065	87
574	20240902	113200	34039375	4070	4070	4070	4070	0
575	20240902	113100	34039375	4070	4070	4070	4070	8
576	20240902	113000	34006815	4070	4080	4080	4070	11
577	20240902	112900	33962035	4095	4095	4095	4095	0
578	20240902	112800	33962035	4095	4060	4095	4060	542
579	20240902	112700	31754590	4055	4055	4055	4055	0
580	20240902	112600	31754590	4055	4045	4055	4045	158
581	20240902	112500	31114040	4035	4035	4035	4035	2
582	20240902	112400	31105970	4040	4045	4045	4040	674
583	20240902	112300	28383005	4040	4045	4045	4040	359
584	20240902	112200	26931015	4045	4045	4045	4045	0
585	20240902	112100	26931015	4045	4045	4045	4045	11
586	20240902	112000	26886520	4045	4045	4045	4045	1
587	20240902	111900	26882475	4045	4045	4045	4045	2
588	20240902	111800	26874385	4060	4060	4060	4060	1
589	20240902	111700	26870325	4060	4060	4060	4060	0
590	20240902	111600	26870325	4060	4060	4060	4060	0
591	20240902	111500	26870325	4060	4060	4060	4060	0
592	20240902	111400	26870325	4060	4060	4060	4060	0
593	20240902	111300	26870325	4060	4060	4060	4060	0
594	20240902	111200	26870325	4060	4060	4060	4060	1
595	20240902	111100	26866265	4060	4060	4060	4060	0
596	20240902	111000	26866265	4060	4060	4060	4060	0
597	20240902	110900	26866265	4060	4060	4060	4060	0
598	20240902	110800	26866265	4060	4050	4060	4050	19
599	20240902	110700	26789305	4050	4045	4050	4045	11
600	20240902	110600	26744805	4040	4040	4040	4040	20
601	20240902	110500	26664005	4040	4045	4045	4040	387
602	20240902	110400	25100235	4050	4050	4050	4050	0
603	20240902	110300	25100235	4050	4050	4050	4050	0
604	20240902	110200	25100235	4050	4050	4050	4050	613
605	20240902	110100	22617585	4050	4050	4050	4050	0
606	20240902	110000	22617585	4050	4050	4050	4050	0
607	20240902	105900	22617585	4050	4050	4050	4050	0
608	20240902	105800	22617585	4050	4050	4050	4050	0
609	20240902	105700	22617585	4050	4050	4050	4050	0
610	20240902	105600	22617585	4050	4050	4050	4050	200
611	20240902	105500	21807585	4055	4055	4055	4055	0
612	20240902	105400	21807585	4055	4055	4055	4055	0
613	20240902	105300	21807585	4055	4055	4055	4055	1
614	20240902	105200	21803530	4060	4060	4060	4060	0
615	20240902	105100	21803530	4060	4060	4060	4060	0
616	20240902	105000	21803530	4060	4060	4060	4060	0
617	20240902	104900	21803530	4060	4060	4060	4060	31
618	20240902	104800	21677670	4065	4065	4065	4065	0
619	20240902	104700	21677670	4065	4065	4065	4065	0
620	20240902	104600	21677670	4065	4065	4065	4065	0
621	20240902	104500	21677670	4065	4065	4065	4065	0
622	20240902	104400	21677670	4065	4065	4065	4065	0
623	20240902	104300	21677670	4065	4065	4065	4065	0
624	20240902	104200	21677670	4065	4065	4065	4065	1
625	20240902	104100	21673605	4065	4065	4065	4065	1
626	20240902	104000	21669540	4060	4060	4060	4060	0
627	20240902	103900	21669540	4060	4060	4060	4060	0
628	20240902	103800	21669540	4060	4060	4060	4060	0
629	20240902	103700	21669540	4060	4060	4060	4060	1
630	20240902	103600	21665480	4060	4060	4060	4060	1
631	20240902	103500	21661420	4060	4060	4060	4060	0
632	20240902	103400	21661420	4060	4060	4060	4060	0
633	20240902	103300	21661420	4060	4065	4065	4060	2
634	20240902	103200	21653295	4055	4055	4055	4055	0
635	20240902	103100	21653295	4055	4055	4055	4055	0
636	20240902	103000	21653295	4055	4055	4055	4055	70
637	20240902	102900	21369445	4055	4055	4055	4055	0
638	20240902	102800	21369445	4055	4050	4055	4050	16
639	20240902	102700	21304635	4055	4055	4055	4055	136
640	20240902	102600	20753155	4055	4055	4055	4055	0
641	20240902	102500	20753155	4055	4055	4055	4055	0
642	20240902	102400	20753155	4055	4055	4055	4055	0
643	20240902	102300	20753155	4055	4055	4055	4055	0
644	20240902	102200	20753155	4055	4055	4055	4055	0
645	20240902	102100	20753155	4055	4055	4055	4055	0
646	20240902	102000	20753155	4055	4055	4055	4055	0
647	20240902	101900	20753155	4055	4060	4060	4055	110
648	20240902	101800	20306605	4065	4065	4065	4065	0
649	20240902	101700	20306605	4065	4065	4065	4065	0
650	20240902	101600	20306605	4065	4065	4065	4065	0
651	20240902	101500	20306605	4065	4065	4065	4065	0
652	20240902	101400	20306605	4065	4065	4065	4065	0
653	20240902	101300	20306605	4065	4065	4065	4065	0
654	20240902	101200	20306605	4065	4065	4065	4065	0
655	20240902	101100	20306605	4065	4065	4065	4065	0
656	20240902	101000	20306605	4065	4065	4065	4065	0
657	20240902	100900	20306605	4065	4065	4065	4065	1
658	20240902	100800	20302540	4070	4070	4070	4070	2
659	20240902	100700	20294400	4050	4050	4050	4050	0
660	20240902	100600	20294400	4050	4050	4050	4050	0
661	20240902	100500	20294400	4050	4050	4050	4050	1
662	20240902	100400	20290350	4055	4055	4055	4055	800
663	20240902	100300	17046350	4055	4055	4055	4055	1
664	20240902	100200	17042295	4050	4050	4050	4050	0
665	20240902	100100	17042295	4050	4050	4050	4050	0
666	20240902	100000	17042295	4050	4050	4050	4050	0
667	20240902	095900	17042295	4050	4050	4050	4050	0
668	20240902	095800	17042295	4050	4050	4050	4050	400
669	20240902	095700	15422295	4050	4055	4055	4050	324
670	20240902	095600	14109975	4055	4055	4055	4055	101
671	20240902	095500	13700420	4055	4055	4055	4055	753
672	20240902	095400	10647005	4055	4055	4055	4055	1
673	20240902	095300	10642950	4055	4055	4055	4055	0
674	20240902	095200	10642950	4055	4055	4055	4055	0
675	20240902	095100	10642950	4055	4055	4055	4055	1
676	20240902	095000	10638895	4075	4075	4075	4075	300
677	20240902	094900	9416395	4075	4075	4075	4075	0
678	20240902	094800	9416395	4075	4075	4075	4075	1
679	20240902	094700	9412320	4050	4050	4050	4050	1
680	20240902	094600	9408270	4070	4075	4075	4070	11
681	20240902	094500	9363495	4055	4055	4055	4055	0
682	20240902	094400	9363495	4055	4055	4055	4055	0
683	20240902	094300	9363495	4055	4055	4055	4055	664
684	20240902	094200	6670975	4065	4065	4065	4065	0
685	20240902	094100	6670975	4065	4065	4065	4065	0
686	20240902	094000	6670975	4065	4065	4065	4065	435
687	20240902	093900	4902700	4065	4065	4065	4065	0
688	20240902	093800	4902700	4065	4065	4065	4065	0
689	20240902	093700	4902700	4065	4050	4065	4050	2
690	20240902	093600	4894585	4065	4055	4065	4055	50
691	20240902	093500	4691405	4050	4050	4050	4050	200
692	20240902	093400	3881405	4055	4055	4055	4055	0
693	20240902	093300	3881405	4055	4055	4055	4055	0
694	20240902	093200	3881405	4055	4055	4055	4055	0
695	20240902	093100	3881405	4055	4060	4060	4055	166
696	20240902	093000	3208265	4055	4055	4055	4055	0
697	20240902	092900	3208265	4055	4055	4055	4055	0
698	20240902	092800	3208265	4055	4055	4055	4055	0
699	20240902	092700	3208265	4055	4060	4060	4055	18
700	20240902	092600	3135240	4070	4070	4070	4070	0
701	20240902	092500	3135240	4070	4060	4070	4060	31
702	20240902	092400	3009370	4065	4065	4065	4065	18
703	20240902	092300	2936200	4065	4055	4065	4055	348
704	20240902	092200	1525050	4055	4055	4055	4055	0
705	20240902	092100	1525050	4055	4055	4055	4055	1
706	20240902	092000	1520995	4050	4050	4050	4050	0
707	20240902	091900	1520995	4050	4050	4050	4050	10
708	20240902	091800	1480495	4050	4050	4050	4050	0
709	20240902	091700	1480495	4050	4050	4050	4050	0
710	20240902	091600	1480495	4050	4050	4050	4050	0
711	20240902	091500	1480495	4050	4050	4050	4050	2
712	20240902	091400	1472395	4040	4040	4040	4040	0
713	20240902	091300	1472395	4040	4040	4040	4040	105
714	20240902	091200	1048195	4070	4070	4070	4070	0
715	20240902	091100	1048195	4070	4070	4070	4070	0
716	20240902	091000	1048195	4070	4070	4070	4070	0
717	20240902	090900	1048195	4070	4070	4070	4070	0
718	20240902	090800	1048195	4070	4070	4070	4070	0
719	20240902	090700	1048195	4070	4070	4070	4070	0
720	20240902	090600	1048195	4070	4070	4070	4070	20
721	20240902	090500	966795	4070	4070	4070	4070	2
722	20240902	090400	958655	4055	4055	4055	4055	51
723	20240902	090300	751850	4055	4055	4055	4055	0
724	20240902	090200	751850	4055	4055	4055	4055	0
725	20240902	090100	751850	4055	4055	4055	4055	0
726	20240902	090000	751850	4055	4020	4055	4020	187