KissMeData/260660/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	204900	95863505	4065	4065	4065	4065	400
3	20240913	204800	95863505	4065	4065	4065	4065	0
4	20240913	204700	95863505	4065	4065	4065	4065	0
5	20240913	204600	95863505	4065	4065	4065	4065	0
6	20240913	204500	95863505	4065	4065	4065	4065	0
7	20240913	204400	95863505	4065	4065	4065	4065	0
8	20240913	204300	95863505	4065	4065	4065	4065	0
9	20240913	204200	95863505	4065	4065	4065	4065	0
10	20240913	204100	95863505	4065	4065	4065	4065	0
11	20240913	204000	95863505	4065	4065	4065	4065	0
12	20240913	203900	95863505	4065	4065	4065	4065	0
13	20240913	203800	95863505	4065	4065	4065	4065	0
14	20240913	203700	95863505	4065	4065	4065	4065	0
15	20240913	203600	95863505	4065	4065	4065	4065	0
16	20240913	203500	95863505	4065	4065	4065	4065	0
17	20240913	203400	95863505	4065	4065	4065	4065	0
18	20240913	203300	95863505	4065	4065	4065	4065	0
19	20240913	203200	95863505	4065	4065	4065	4065	0
20	20240913	203100	95863505	4065	4065	4065	4065	0
21	20240913	203000	95863505	4065	4065	4065	4065	0
22	20240913	202900	95863505	4065	4065	4065	4065	0
23	20240913	202800	95863505	4065	4065	4065	4065	0
24	20240913	202700	95863505	4065	4065	4065	4065	0
25	20240913	202600	95863505	4065	4065	4065	4065	0
26	20240913	202500	95863505	4065	4065	4065	4065	0
27	20240913	202400	95863505	4065	4065	4065	4065	0
28	20240913	202300	95863505	4065	4065	4065	4065	0
29	20240913	202200	95863505	4065	4065	4065	4065	0
30	20240913	202100	95863505	4065	4065	4065	4065	0
31	20240913	202000	95863505	4065	4065	4065	4065	0
32	20240913	201900	95863505	4065	4065	4065	4065	400
33	20240913	201800	95863505	4065	4065	4065	4065	0
34	20240913	201700	95863505	4065	4065	4065	4065	0
35	20240913	201600	95863505	4065	4065	4065	4065	0
36	20240913	201500	95863505	4065	4065	4065	4065	0
37	20240913	201400	95863505	4065	4065	4065	4065	0
38	20240913	201300	95863505	4065	4065	4065	4065	0
39	20240913	201200	95863505	4065	4065	4065	4065	0
40	20240913	201100	95863505	4065	4065	4065	4065	0
41	20240913	201000	95863505	4065	4065	4065	4065	0
42	20240913	200900	95863505	4065	4065	4065	4065	0
43	20240913	200800	95863505	4065	4065	4065	4065	0
44	20240913	200700	95863505	4065	4065	4065	4065	0
45	20240913	200600	95863505	4065	4065	4065	4065	0
46	20240913	200500	95863505	4065	4065	4065	4065	0
47	20240913	200400	95863505	4065	4065	4065	4065	0
48	20240913	200300	95863505	4065	4065	4065	4065	0
49	20240913	200200	95863505	4065	4065	4065	4065	0
50	20240913	200100	95863505	4065	4065	4065	4065	0
51	20240913	200000	95863505	4065	4065	4065	4065	0
52	20240913	195900	95863505	4065	4065	4065	4065	0
53	20240913	195800	95863505	4065	4065	4065	4065	0
54	20240913	195700	95863505	4065	4065	4065	4065	0
55	20240913	195600	95863505	4065	4065	4065	4065	0
56	20240913	195500	95863505	4065	4065	4065	4065	0
57	20240913	195400	95863505	4065	4065	4065	4065	0
58	20240913	195300	95863505	4065	4065	4065	4065	0
59	20240913	195200	95863505	4065	4065	4065	4065	0
60	20240913	195100	95863505	4065	4065	4065	4065	0
61	20240913	195000	95863505	4065	4065	4065	4065	0
62	20240913	194900	95863505	4065	4065	4065	4065	400
63	20240913	194800	95863505	4065	4065	4065	4065	0
64	20240913	194700	95863505	4065	4065	4065	4065	0
65	20240913	194600	95863505	4065	4065	4065	4065	0
66	20240913	194500	95863505	4065	4065	4065	4065	0
67	20240913	194400	95863505	4065	4065	4065	4065	0
68	20240913	194300	95863505	4065	4065	4065	4065	0
69	20240913	194200	95863505	4065	4065	4065	4065	0
70	20240913	194100	95863505	4065	4065	4065	4065	0
71	20240913	194000	95863505	4065	4065	4065	4065	0
72	20240913	193900	95863505	4065	4065	4065	4065	0
73	20240913	193800	95863505	4065	4065	4065	4065	0
74	20240913	193700	95863505	4065	4065	4065	4065	0
75	20240913	193600	95863505	4065	4065	4065	4065	0
76	20240913	193500	95863505	4065	4065	4065	4065	0
77	20240913	193400	95863505	4065	4065	4065	4065	0
78	20240913	193300	95863505	4065	4065	4065	4065	0
79	20240913	193200	95863505	4065	4065	4065	4065	0
80	20240913	193100	95863505	4065	4065	4065	4065	0
81	20240913	193000	95863505	4065	4065	4065	4065	0
82	20240913	192900	95863505	4065	4065	4065	4065	0
83	20240913	192800	95863505	4065	4065	4065	4065	0
84	20240913	192700	95863505	4065	4065	4065	4065	0
85	20240913	192600	95863505	4065	4065	4065	4065	0
86	20240913	192500	95863505	4065	4065	4065	4065	0
87	20240913	192400	95863505	4065	4065	4065	4065	0
88	20240913	192300	95863505	4065	4065	4065	4065	0
89	20240913	192200	95863505	4065	4065	4065	4065	0
90	20240913	192100	95863505	4065	4065	4065	4065	0
91	20240913	192000	95863505	4065	4065	4065	4065	0
92	20240913	191900	95863505	4065	4065	4065	4065	400
93	20240913	191800	95863505	4065	4065	4065	4065	0
94	20240913	191700	95863505	4065	4065	4065	4065	0
95	20240913	191600	95863505	4065	4065	4065	4065	0
96	20240913	191500	95863505	4065	4065	4065	4065	0
97	20240913	191400	95863505	4065	4065	4065	4065	0
98	20240913	191300	95863505	4065	4065	4065	4065	0
99	20240913	191200	95863505	4065	4065	4065	4065	0
100	20240913	191100	95863505	4065	4065	4065	4065	0
101	20240913	191000	95863505	4065	4065	4065	4065	0
102	20240913	190900	95863505	4065	4065	4065	4065	0
103	20240913	190800	95863505	4065	4065	4065	4065	0
104	20240913	190700	95863505	4065	4065	4065	4065	0
105	20240913	190600	95863505	4065	4065	4065	4065	0
106	20240913	190500	95863505	4065	4065	4065	4065	0
107	20240913	190400	95863505	4065	4065	4065	4065	0
108	20240913	190300	95863505	4065	4065	4065	4065	0
109	20240913	190200	95863505	4065	4065	4065	4065	0
110	20240913	190100	95863505	4065	4065	4065	4065	0
111	20240913	190000	95863505	4065	4065	4065	4065	0
112	20240913	185900	95863505	4065	4065	4065	4065	0
113	20240913	185800	95863505	4065	4065	4065	4065	0
114	20240913	185700	95863505	4065	4065	4065	4065	0
115	20240913	185600	95863505	4065	4065	4065	4065	0
116	20240913	185500	95863505	4065	4065	4065	4065	0
117	20240913	185400	95863505	4065	4065	4065	4065	0
118	20240913	185300	95863505	4065	4065	4065	4065	0
119	20240913	185200	95863505	4065	4065	4065	4065	0
120	20240913	185100	95863505	4065	4065	4065	4065	0
121	20240913	185000	95863505	4065	4065	4065	4065	0
122	20240913	184900	95863505	4065	4065	4065	4065	400
123	20240913	184800	95863505	4065	4065	4065	4065	0
124	20240913	184700	95863505	4065	4065	4065	4065	0
125	20240913	184600	95863505	4065	4065	4065	4065	0
126	20240913	184500	95863505	4065	4065	4065	4065	0
127	20240913	184400	95863505	4065	4065	4065	4065	0
128	20240913	184300	95863505	4065	4065	4065	4065	0
129	20240913	184200	95863505	4065	4065	4065	4065	0
130	20240913	184100	95863505	4065	4065	4065	4065	0
131	20240913	184000	95863505	4065	4065	4065	4065	0
132	20240913	183900	95863505	4065	4065	4065	4065	0
133	20240913	183800	95863505	4065	4065	4065	4065	0
134	20240913	183700	95863505	4065	4065	4065	4065	0
135	20240913	183600	95863505	4065	4065	4065	4065	0
136	20240913	183500	95863505	4065	4065	4065	4065	0
137	20240913	183400	95863505	4065	4065	4065	4065	0
138	20240913	183300	95863505	4065	4065	4065	4065	0
139	20240913	183200	95863505	4065	4065	4065	4065	0
140	20240913	183100	95863505	4065	4065	4065	4065	0
141	20240913	183000	95863505	4065	4065	4065	4065	0
142	20240913	182900	95863505	4065	4065	4065	4065	0
143	20240913	182800	95863505	4065	4065	4065	4065	0
144	20240913	182700	95863505	4065	4065	4065	4065	0
145	20240913	182600	95863505	4065	4065	4065	4065	0
146	20240913	182500	95863505	4065	4065	4065	4065	0
147	20240913	182400	95863505	4065	4065	4065	4065	0
148	20240913	182300	95863505	4065	4065	4065	4065	0
149	20240913	182200	95863505	4065	4065	4065	4065	0
150	20240913	182100	95863505	4065	4065	4065	4065	0
151	20240913	182000	95863505	4065	4065	4065	4065	0
152	20240913	181900	95863505	4065	4065	4065	4065	400
153	20240913	181800	95863505	4065	4065	4065	4065	0
154	20240913	181700	95863505	4065	4065	4065	4065	0
155	20240913	181600	95863505	4065	4065	4065	4065	0
156	20240913	181500	95863505	4065	4065	4065	4065	0
157	20240913	181400	95863505	4065	4065	4065	4065	0
158	20240913	181300	95863505	4065	4065	4065	4065	0
159	20240913	181200	95863505	4065	4065	4065	4065	0
160	20240913	181100	95863505	4065	4065	4065	4065	0
161	20240913	181000	95863505	4065	4065	4065	4065	0
162	20240913	180900	95863505	4065	4065	4065	4065	0
163	20240913	180800	95863505	4065	4065	4065	4065	0
164	20240913	180700	95863505	4065	4065	4065	4065	0
165	20240913	180600	95863505	4065	4065	4065	4065	0
166	20240913	180500	95863505	4065	4065	4065	4065	0
167	20240913	180400	95863505	4065	4065	4065	4065	0
168	20240913	180300	95863505	4065	4065	4065	4065	0
169	20240913	180200	95863505	4065	4065	4065	4065	0
170	20240913	180100	95863505	4065	4065	4065	4065	0
171	20240913	180000	95863505	4065	4065	4065	4065	0
172	20240913	175900	95863505	4065	4065	4065	4065	0
173	20240913	175800	95863505	4065	4065	4065	4065	0
174	20240913	175700	95863505	4065	4065	4065	4065	0
175	20240913	175600	95863505	4065	4065	4065	4065	0
176	20240913	175500	95863505	4065	4065	4065	4065	0
177	20240913	175400	95863505	4065	4065	4065	4065	0
178	20240913	175300	95863505	4065	4065	4065	4065	0
179	20240913	175200	95863505	4065	4065	4065	4065	0
180	20240913	175100	95863505	4065	4065	4065	4065	0
181	20240913	175000	95863505	4065	4065	4065	4065	0
182	20240913	174900	95863505	4065	4065	4065	4065	400
183	20240913	174800	95863505	4065	4065	4065	4065	0
184	20240913	174700	95863505	4065	4065	4065	4065	0
185	20240913	174600	95863505	4065	4065	4065	4065	0
186	20240913	174500	95863505	4065	4065	4065	4065	0
187	20240913	174400	95863505	4065	4065	4065	4065	0
188	20240913	174300	95863505	4065	4065	4065	4065	0
189	20240913	174200	95863505	4065	4065	4065	4065	0
190	20240913	174100	95863505	4065	4065	4065	4065	0
191	20240913	174000	95863505	4065	4065	4065	4065	0
192	20240913	173900	95863505	4065	4065	4065	4065	0
193	20240913	173800	95863505	4065	4065	4065	4065	0
194	20240913	173700	95863505	4065	4065	4065	4065	0
195	20240913	173600	95863505	4065	4065	4065	4065	0
196	20240913	173500	95863505	4065	4065	4065	4065	0
197	20240913	173400	95863505	4065	4065	4065	4065	0
198	20240913	173300	95863505	4065	4065	4065	4065	0
199	20240913	173200	95863505	4065	4065	4065	4065	0
200	20240913	173100	95863505	4065	4065	4065	4065	0
201	20240913	173000	95863505	4065	4065	4065	4065	0
202	20240913	172900	95863505	4065	4065	4065	4065	0
203	20240913	172800	95863505	4065	4065	4065	4065	0
204	20240913	172700	95863505	4065	4065	4065	4065	0
205	20240913	172600	95863505	4065	4065	4065	4065	0
206	20240913	172500	95863505	4065	4065	4065	4065	0
207	20240913	172400	95863505	4065	4065	4065	4065	0
208	20240913	172300	95863505	4065	4065	4065	4065	0
209	20240913	172200	95863505	4065	4065	4065	4065	0
210	20240913	172100	95863505	4065	4065	4065	4065	0
211	20240913	172000	95863505	4065	4065	4065	4065	0
212	20240913	171900	95863505	4065	4065	4065	4065	400
213	20240913	171800	95863505	4065	4065	4065	4065	0
214	20240913	171700	95863505	4065	4065	4065	4065	0
215	20240913	171600	95863505	4065	4065	4065	4065	0
216	20240913	171500	95863505	4065	4065	4065	4065	0
217	20240913	171400	95863505	4065	4065	4065	4065	0
218	20240913	171300	95863505	4065	4065	4065	4065	0
219	20240913	171200	95863505	4065	4065	4065	4065	0
220	20240913	171100	95863505	4065	4065	4065	4065	0
221	20240913	171000	95863505	4065	4065	4065	4065	0
222	20240913	170900	95863505	4065	4065	4065	4065	0
223	20240913	170800	95863505	4065	4065	4065	4065	0
224	20240913	170700	95863505	4065	4065	4065	4065	0
225	20240913	170600	95863505	4065	4065	4065	4065	0
226	20240913	170500	95863505	4065	4065	4065	4065	0
227	20240913	170400	95863505	4065	4065	4065	4065	0
228	20240913	170300	95863505	4065	4065	4065	4065	0
229	20240913	170200	95863505	4065	4065	4065	4065	0
230	20240913	170100	95863505	4065	4065	4065	4065	0
231	20240913	170000	95863505	4065	4065	4065	4065	0
232	20240913	165900	95863505	4065	4065	4065	4065	0
233	20240913	165800	95863505	4065	4065	4065	4065	0
234	20240913	165700	95863505	4065	4065	4065	4065	0
235	20240913	165600	95863505	4065	4065	4065	4065	0
236	20240913	165500	95863505	4065	4065	4065	4065	0
237	20240913	165400	95863505	4065	4065	4065	4065	0
238	20240913	165300	95863505	4065	4065	4065	4065	0
239	20240913	165200	95863505	4065	4065	4065	4065	0
240	20240913	165100	95863505	4065	4065	4065	4065	0
241	20240913	165000	95863505	4065	4065	4065	4065	0
242	20240913	164900	95863505	4065	4065	4065	4065	400
243	20240913	164800	95863505	4065	4065	4065	4065	0
244	20240913	164700	95863505	4065	4065	4065	4065	0
245	20240913	164600	95863505	4065	4065	4065	4065	0
246	20240913	164500	95863505	4065	4065	4065	4065	0
247	20240913	164400	95863505	4065	4065	4065	4065	0
248	20240913	164300	95863505	4065	4065	4065	4065	0
249	20240913	164200	95863505	4065	4065	4065	4065	0
250	20240913	164100	95863505	4065	4065	4065	4065	0
251	20240913	164000	95863505	4065	4065	4065	4065	0
252	20240913	163900	95863505	4065	4065	4065	4065	0
253	20240913	163800	95863505	4065	4065	4065	4065	0
254	20240913	163700	95863505	4065	4065	4065	4065	0
255	20240913	163600	95863505	4065	4065	4065	4065	0
256	20240913	163500	95863505	4065	4065	4065	4065	0
257	20240913	163400	95863505	4065	4065	4065	4065	0
258	20240913	163300	95863505	4065	4065	4065	4065	0
259	20240913	163200	95863505	4065	4065	4065	4065	0
260	20240913	163100	95863505	4065	4065	4065	4065	0
261	20240913	163000	95863505	4065	4065	4065	4065	0
262	20240913	162900	95863505	4065	4065	4065	4065	0
263	20240913	162800	95863505	4065	4065	4065	4065	0
264	20240913	162700	95863505	4065	4065	4065	4065	0
265	20240913	162600	95863505	4065	4065	4065	4065	0
266	20240913	162500	95863505	4065	4065	4065	4065	0
267	20240913	162400	95863505	4065	4065	4065	4065	0
268	20240913	162300	95863505	4065	4065	4065	4065	0
269	20240913	162200	95863505	4065	4065	4065	4065	0
270	20240913	162100	95863505	4065	4065	4065	4065	0
271	20240913	162000	95863505	4065	4065	4065	4065	0
272	20240913	161900	95863505	4065	4065	4065	4065	400
273	20240913	161800	95863505	4065	4065	4065	4065	0
274	20240913	161700	95863505	4065	4065	4065	4065	0
275	20240913	161600	95863505	4065	4065	4065	4065	0
276	20240913	161500	95863505	4065	4065	4065	4065	0
277	20240913	161400	95863505	4065	4065	4065	4065	0
278	20240913	161300	95863505	4065	4065	4065	4065	0
279	20240913	161200	95863505	4065	4065	4065	4065	0
280	20240913	161100	95863505	4065	4065	4065	4065	0
281	20240913	161000	95863505	4065	4065	4065	4065	0
282	20240913	160900	95863505	4065	4065	4065	4065	0
283	20240913	160800	95863505	4065	4065	4065	4065	0
284	20240913	160700	95863505	4065	4065	4065	4065	0
285	20240913	160600	95863505	4065	4065	4065	4065	0
286	20240913	160500	95863505	4065	4065	4065	4065	0
287	20240913	160400	95863505	4065	4065	4065	4065	0
288	20240913	160300	95863505	4065	4065	4065	4065	0
289	20240913	160200	95863505	4065	4065	4065	4065	0
290	20240913	160100	95863505	4065	4065	4065	4065	0
291	20240913	160000	95863505	4065	4065	4065	4065	0
292	20240913	155900	95863505	4065	4065	4065	4065	0
293	20240913	155800	95863505	4065	4065	4065	4065	0
294	20240913	155700	95863505	4065	4065	4065	4065	0
295	20240913	155600	95863505	4065	4065	4065	4065	0
296	20240913	155500	95863505	4065	4065	4065	4065	0
297	20240913	155400	95863505	4065	4065	4065	4065	0
298	20240913	155300	95863505	4065	4065	4065	4065	0
299	20240913	155200	95863505	4065	4065	4065	4065	0
300	20240913	155100	95863505	4065	4065	4065	4065	0
301	20240913	155000	95863505	4065	4065	4065	4065	0
302	20240913	154900	95863505	4065	4065	4065	4065	400
303	20240913	154800	95863505	4065	4065	4065	4065	0
304	20240913	154700	95863505	4065	4065	4065	4065	0
305	20240913	154600	95863505	4065	4065	4065	4065	0
306	20240913	154500	95863505	4065	4065	4065	4065	0
307	20240913	154400	95863505	4065	4065	4065	4065	0
308	20240913	154300	95863505	4065	4065	4065	4065	0
309	20240913	154200	95863505	4065	4065	4065	4065	0
310	20240913	154100	95863505	4065	4065	4065	4065	0
311	20240913	154000	95863505	4065	4065	4065	4065	0
312	20240913	153900	95863505	4065	4065	4065	4065	0
313	20240913	153800	95863505	4065	4065	4065	4065	0
314	20240913	153700	95863505	4065	4065	4065	4065	0
315	20240913	153600	95863505	4065	4065	4065	4065	0
316	20240913	153500	95863505	4065	4065	4065	4065	0
317	20240913	153400	95863505	4065	4065	4065	4065	0
318	20240913	153300	95863505	4065	4065	4065	4065	0
319	20240913	153200	95863505	4065	4065	4065	4065	0
320	20240913	153100	95863505	4065	4065	4065	4065	0
321	20240913	153000	95863505	4065	4065	4065	4065	400
322	20240913	152900	94237505	4060	4060	4060	4060	0
323	20240913	152800	94237505	4060	4060	4060	4060	0
324	20240913	152700	94237505	4060	4060	4060	4060	0
325	20240913	152600	94237505	4060	4060	4060	4060	0
326	20240913	152500	94237505	4060	4060	4060	4060	0
327	20240913	152400	94237505	4060	4060	4060	4060	0
328	20240913	152300	94237505	4060	4060	4060	4060	0
329	20240913	152200	94237505	4060	4060	4060	4060	0
330	20240913	152100	94237505	4060	4060	4060	4060	0
331	20240913	152000	94237505	4060	4060	4060	4060	0
332	20240913	151900	94237505	4060	4060	4060	4060	38
333	20240913	151800	94083225	4065	4065	4065	4065	0
334	20240913	151700	94083225	4065	4065	4065	4065	200
335	20240913	151600	93270225	4065	4065	4065	4065	90
336	20240913	151500	92904375	4065	4065	4065	4065	0
337	20240913	151400	92904375	4065	4065	4065	4065	154
338	20240913	151300	92278365	4070	4070	4070	4070	0
339	20240913	151200	92278365	4070	4070	4070	4070	0
340	20240913	151100	92278365	4070	4070	4070	4070	0
341	20240913	151000	92278365	4070	4070	4070	4070	24
342	20240913	150900	92180685	4070	4070	4070	4070	1
343	20240913	150800	92176615	4065	4065	4065	4065	0
344	20240913	150700	92176615	4065	4065	4065	4065	0
345	20240913	150600	92176615	4065	4065	4065	4065	200
346	20240913	150500	91363615	4070	4070	4070	4070	0
347	20240913	150400	91363615	4070	4070	4070	4070	0
348	20240913	150300	91363615	4070	4070	4070	4070	135
349	20240913	150200	90814165	4075	4075	4075	4075	0
350	20240913	150100	90814165	4075	4075	4075	4075	354
351	20240913	150000	89371615	4075	4075	4075	4075	0
352	20240913	145900	89371615	4075	4075	4075	4075	18
353	20240913	145800	89298265	4080	4080	4080	4080	0
354	20240913	145700	89298265	4080	4080	4080	4080	0
355	20240913	145600	89298265	4080	4080	4080	4080	0
356	20240913	145500	89298265	4080	4075	4080	4070	199
357	20240913	145400	88487410	4080	4080	4080	4080	0
358	20240913	145300	88487410	4080	4080	4080	4080	0
359	20240913	145200	88487410	4080	4080	4080	4080	0
360	20240913	145100	88487410	4080	4085	4085	4080	106
361	20240913	145000	88054905	4085	4085	4085	4085	0
362	20240913	144900	88054905	4085	4085	4085	4085	0
363	20240913	144800	88054905	4085	4085	4085	4085	0
364	20240913	144700	88054905	4085	4085	4085	4085	0
365	20240913	144600	88054905	4085	4085	4085	4085	0
366	20240913	144500	88054905	4085	4085	4085	4085	0
367	20240913	144400	88054905	4085	4085	4085	4085	0
368	20240913	144300	88054905	4085	4085	4085	4085	0
369	20240913	144200	88054905	4085	4080	4085	4080	4
370	20240913	144100	88038570	4075	4075	4075	4075	0
371	20240913	144000	88038570	4075	4075	4075	4075	1
372	20240913	143900	88034495	4075	4075	4075	4075	270
373	20240913	143800	86934245	4065	4065	4065	4065	0
374	20240913	143700	86934245	4065	4065	4065	4065	0
375	20240913	143600	86934245	4065	4065	4065	4065	5
376	20240913	143500	86913920	4075	4075	4075	4075	1
377	20240913	143400	86909845	4070	4070	4070	4070	2
378	20240913	143300	86901705	4070	4070	4070	4070	0
379	20240913	143200	86901705	4070	4070	4070	4070	0
380	20240913	143100	86901705	4070	4070	4070	4070	0
381	20240913	143000	86901705	4070	4070	4070	4070	0
382	20240913	142900	86901705	4070	4070	4070	4070	0
383	20240913	142800	86901705	4070	4070	4070	4070	0
384	20240913	142700	86901705	4070	4070	4070	4070	0
385	20240913	142600	86901705	4070	4070	4070	4070	0
386	20240913	142500	86901705	4070	4070	4070	4070	1
387	20240913	142400	86897635	4070	4070	4070	4070	0
388	20240913	142300	86897635	4070	4070	4070	4070	0
389	20240913	142200	86897635	4070	4070	4070	4070	0
390	20240913	142100	86897635	4070	4070	4070	4070	0
391	20240913	142000	86897635	4070	4070	4070	4070	0
392	20240913	141900	86897635	4070	4070	4070	4070	0
393	20240913	141800	86897635	4070	4070	4070	4070	0
394	20240913	141700	86897635	4070	4070	4070	4070	0
395	20240913	141600	86897635	4070	4070	4070	4070	0
396	20240913	141500	86897635	4070	4070	4070	4070	0
397	20240913	141400	86897635	4070	4070	4070	4070	0
398	20240913	141300	86897635	4070	4070	4070	4070	0
399	20240913	141200	86897635	4070	4070	4070	4070	2
400	20240913	141100	86889495	4070	4070	4070	4070	0
401	20240913	141000	86889495	4070	4070	4070	4070	1
402	20240913	140900	86885425	4070	4070	4070	4070	0
403	20240913	140800	86885425	4070	4070	4070	4070	0
404	20240913	140700	86885425	4070	4070	4070	4070	175
405	20240913	140600	86173175	4065	4065	4065	4065	0
406	20240913	140500	86173175	4065	4065	4065	4065	0
407	20240913	140400	86173175	4065	4065	4065	4065	0
408	20240913	140300	86173175	4065	4065	4065	4065	0
409	20240913	140200	86173175	4065	4065	4065	4065	0
410	20240913	140100	86173175	4065	4065	4065	4065	0
411	20240913	140000	86173175	4065	4065	4065	4065	0
412	20240913	135900	86173175	4065	4065	4065	4065	0
413	20240913	135800	86173175	4065	4065	4065	4065	0
414	20240913	135700	86173175	4065	4065	4065	4065	363
415	20240913	135600	84697580	4070	4070	4070	4070	0
416	20240913	135500	84697580	4070	4070	4070	4070	0
417	20240913	135400	84697580	4070	4070	4070	4070	10
418	20240913	135300	84656880	4070	4070	4070	4070	1
419	20240913	135200	84652810	4075	4080	4080	4075	2
420	20240913	135100	84644655	4080	4065	4080	4055	809
421	20240913	135000	81356695	4065	4065	4065	4065	0
422	20240913	134900	81356695	4065	4060	4065	4055	302
423	20240913	134800	80131965	4060	4060	4060	4060	0
424	20240913	134700	80131965	4060	4060	4060	4060	0
425	20240913	134600	80131965	4060	4060	4060	4060	0
426	20240913	134500	80131965	4060	4060	4060	4060	0
427	20240913	134400	80131965	4060	4060	4060	4060	0
428	20240913	134300	80131965	4060	4060	4060	4060	0
429	20240913	134200	80131965	4060	4065	4065	4060	330
430	20240913	134100	78791970	4070	4070	4070	4070	0
431	20240913	134000	78791970	4070	4070	4070	4070	0
432	20240913	133900	78791970	4070	4075	4075	4070	911
433	20240913	133800	75083700	4080	4080	4080	4080	0
434	20240913	133700	75083700	4080	4080	4080	4080	0
435	20240913	133600	75083700	4080	4080	4080	4080	0
436	20240913	133500	75083700	4080	4080	4080	4080	0
437	20240913	133400	75083700	4080	4080	4080	4080	0
438	20240913	133300	75083700	4080	4080	4080	4080	0
439	20240913	133200	75083700	4080	4080	4080	4080	0
440	20240913	133100	75083700	4080	4080	4080	4080	0
441	20240913	133000	75083700	4080	4080	4080	4080	0
442	20240913	132900	75083700	4080	4080	4080	4080	0
443	20240913	132800	75083700	4080	4080	4080	4080	1
444	20240913	132700	75079620	4075	4075	4075	4075	0
445	20240913	132600	75079620	4075	4075	4075	4075	1
446	20240913	132500	75075545	4080	4080	4080	4080	0
447	20240913	132400	75075545	4080	4080	4080	4080	0
448	20240913	132300	75075545	4080	4080	4080	4080	0
449	20240913	132200	75075545	4080	4080	4080	4080	0
450	20240913	132100	75075545	4080	4080	4080	4080	0
451	20240913	132000	75075545	4080	4080	4080	4080	0
452	20240913	131900	75075545	4080	4080	4080	4080	0
453	20240913	131800	75075545	4080	4080	4080	4080	0
454	20240913	131700	75075545	4080	4080	4080	4080	0
455	20240913	131600	75075545	4080	4080	4080	4080	0
456	20240913	131500	75075545	4080	4080	4080	4080	0
457	20240913	131400	75075545	4080	4080	4080	4080	0
458	20240913	131300	75075545	4080	4080	4080	4080	0
459	20240913	131200	75075545	4080	4080	4080	4080	0
460	20240913	131100	75075545	4080	4080	4080	4080	0
461	20240913	131000	75075545	4080	4080	4080	4080	7
462	20240913	130900	75046985	4085	4085	4085	4085	0
463	20240913	130800	75046985	4085	4085	4085	4085	0
464	20240913	130700	75046985	4085	4085	4085	4085	0
465	20240913	130600	75046985	4085	4085	4085	4085	0
466	20240913	130500	75046985	4085	4085	4085	4085	1
467	20240913	130400	75042900	4085	4085	4085	4085	1
468	20240913	130300	75038815	4070	4085	4085	4070	105
469	20240913	130200	74609955	4085	4085	4085	4085	100
470	20240913	130100	74201455	4085	4085	4085	4085	100
471	20240913	130000	73792955	4080	4080	4080	4080	0
472	20240913	125900	73792955	4080	4080	4080	4080	0
473	20240913	125800	73792955	4080	4080	4080	4080	0
474	20240913	125700	73792955	4080	4080	4080	4080	1
475	20240913	125600	73788875	4080	4090	4090	4080	1407
476	20240913	125500	68048265	4095	4095	4095	4095	0
477	20240913	125400	68048265	4095	4095	4095	4095	0
478	20240913	125300	68048265	4095	4095	4095	4095	0
479	20240913	125200	68048265	4095	4095	4095	4095	0
480	20240913	125100	68048265	4095	4095	4095	4095	1
481	20240913	125000	68044170	4095	4095	4095	4095	0
482	20240913	124900	68044170	4095	4095	4095	4095	0
483	20240913	124800	68044170	4095	4095	4095	4095	0
484	20240913	124700	68044170	4095	4095	4095	4095	5
485	20240913	124600	68023695	4100	4100	4100	4100	0
486	20240913	124500	68023695	4100	4090	4100	4090	4
487	20240913	124400	68007320	4085	4090	4090	4085	645
488	20240913	124300	65371990	4095	4095	4095	4095	0
489	20240913	124200	65371990	4095	4095	4095	4095	0
490	20240913	124100	65371990	4095	4095	4095	4095	0
491	20240913	124000	65371990	4095	4095	4095	4095	0
492	20240913	123900	65371990	4095	4095	4095	4095	0
493	20240913	123800	65371990	4095	4095	4095	4095	0
494	20240913	123700	65371990	4095	4095	4095	4095	0
495	20240913	123600	65371990	4095	4095	4095	4095	0
496	20240913	123500	65371990	4095	4095	4095	4095	0
497	20240913	123400	65371990	4095	4095	4095	4095	0
498	20240913	123300	65371990	4095	4095	4095	4095	0
499	20240913	123200	65371990	4095	4095	4095	4095	0
500	20240913	123100	65371990	4095	4095	4095	4095	0
501	20240913	123000	65371990	4095	4095	4095	4095	2
502	20240913	122900	65363800	4095	4095	4095	4095	0
503	20240913	122800	65363800	4095	4095	4095	4095	0
504	20240913	122700	65363800	4095	4095	4095	4095	0
505	20240913	122600	65363800	4095	4095	4095	4095	96
506	20240913	122500	64970680	4095	4095	4095	4095	0
507	20240913	122400	64970680	4095	4095	4095	4095	0
508	20240913	122300	64970680	4095	4095	4095	4095	0
509	20240913	122200	64970680	4095	4095	4095	4095	0
510	20240913	122100	64970680	4095	4095	4095	4095	0
511	20240913	122000	64970680	4095	4095	4095	4095	0
512	20240913	121900	64970680	4095	4095	4095	4095	0
513	20240913	121800	64970680	4095	4095	4095	4095	0
514	20240913	121700	64970680	4095	4095	4095	4095	3
515	20240913	121600	64958395	4095	4095	4095	4095	0
516	20240913	121500	64958395	4095	4095	4095	4095	0
517	20240913	121400	64958395	4095	4095	4095	4095	0
518	20240913	121300	64958395	4095	4095	4095	4095	0
519	20240913	121200	64958395	4095	4095	4095	4095	0
520	20240913	121100	64958395	4095	4095	4095	4095	2
521	20240913	121000	64950205	4095	4095	4095	4095	0
522	20240913	120900	64950205	4095	4095	4095	4095	0
523	20240913	120800	64950205	4095	4095	4095	4095	0
524	20240913	120700	64950205	4095	4095	4095	4095	0
525	20240913	120600	64950205	4095	4095	4095	4095	0
526	20240913	120500	64950205	4095	4095	4095	4095	0
527	20240913	120400	64950205	4095	4095	4095	4095	0
528	20240913	120300	64950205	4095	4095	4095	4095	0
529	20240913	120200	64950205	4095	4085	4095	4085	376
530	20240913	120100	63410595	4080	4080	4080	4080	0
531	20240913	120000	63410595	4080	4080	4080	4080	178
532	20240913	115900	62684355	4080	4080	4080	4080	0
533	20240913	115800	62684355	4080	4080	4080	4080	0
534	20240913	115700	62684355	4080	4080	4080	4080	0
535	20240913	115600	62684355	4080	4080	4080	4080	0
536	20240913	115500	62684355	4080	4080	4080	4080	0
537	20240913	115400	62684355	4080	4080	4080	4080	0
538	20240913	115300	62684355	4080	4080	4080	4080	0
539	20240913	115200	62684355	4080	4080	4080	4080	0
540	20240913	115100	62684355	4080	4080	4080	4080	0
541	20240913	115000	62684355	4080	4080	4080	4080	1
542	20240913	114900	62680275	4070	4070	4070	4070	1
543	20240913	114800	62676205	4070	4070	4070	4070	0
544	20240913	114700	62676205	4070	4070	4070	4070	0
545	20240913	114600	62676205	4070	4070	4070	4070	0
546	20240913	114500	62676205	4070	4070	4070	4070	0
547	20240913	114400	62676205	4070	4070	4070	4070	0
548	20240913	114300	62676205	4070	4070	4070	4070	0
549	20240913	114200	62676205	4070	4070	4070	4070	0
550	20240913	114100	62676205	4070	4070	4070	4070	0
551	20240913	114000	62676205	4070	4070	4070	4070	0
552	20240913	113900	62676205	4070	4070	4070	4070	0
553	20240913	113800	62676205	4070	4070	4070	4070	0
554	20240913	113700	62676205	4070	4070	4070	4070	0
555	20240913	113600	62676205	4070	4070	4070	4070	0
556	20240913	113500	62676205	4070	4070	4070	4070	15
557	20240913	113400	62615155	4065	4065	4065	4065	0
558	20240913	113300	62615155	4065	4065	4065	4065	0
559	20240913	113200	62615155	4065	4065	4065	4065	0
560	20240913	113100	62615155	4065	4065	4065	4065	12
561	20240913	113000	62566375	4065	4065	4065	4065	10
562	20240913	112900	62525725	4065	4065	4065	4065	0
563	20240913	112800	62525725	4065	4065	4065	4065	0
564	20240913	112700	62525725	4065	4065	4065	4065	5
565	20240913	112600	62505400	4065	4065	4065	4065	0
566	20240913	112500	62505400	4065	4065	4065	4065	0
567	20240913	112400	62505400	4065	4065	4065	4065	0
568	20240913	112300	62505400	4065	4065	4065	4065	0
569	20240913	112200	62505400	4065	4065	4065	4065	0
570	20240913	112100	62505400	4065	4065	4065	4065	0
571	20240913	112000	62505400	4065	4065	4065	4065	0
572	20240913	111900	62505400	4065	4065	4065	4065	0
573	20240913	111800	62505400	4065	4065	4065	4065	0
574	20240913	111700	62505400	4065	4065	4065	4065	0
575	20240913	111600	62505400	4065	4065	4065	4065	34
576	20240913	111500	62367190	4060	4060	4060	4060	50
577	20240913	111400	62164190	4060	4060	4060	4060	0
578	20240913	111300	62164190	4060	4060	4060	4060	0
579	20240913	111200	62164190	4060	4060	4060	4060	80
580	20240913	111100	61839390	4065	4065	4065	4065	0
581	20240913	111000	61839390	4065	4065	4065	4065	0
582	20240913	110900	61839390	4065	4065	4065	4065	0
583	20240913	110800	61839390	4065	4065	4065	4065	0
584	20240913	110700	61839390	4065	4065	4065	4065	0
585	20240913	110600	61839390	4065	4065	4065	4065	1
586	20240913	110500	61835325	4060	4060	4060	4060	0
587	20240913	110400	61835325	4060	4060	4060	4060	0
588	20240913	110300	61835325	4060	4060	4060	4060	0
589	20240913	110200	61835325	4060	4060	4060	4060	10
590	20240913	110100	61794725	4060	4060	4060	4060	0
591	20240913	110000	61794725	4060	4060	4060	4060	0
592	20240913	105900	61794725	4060	4060	4060	4060	35
593	20240913	105800	61652625	4060	4060	4060	4060	0
594	20240913	105700	61652625	4060	4060	4060	4060	35
595	20240913	105600	61510525	4065	4065	4065	4065	0
596	20240913	105500	61510525	4065	4065	4065	4065	1
597	20240913	105400	61506460	4060	4060	4060	4060	0
598	20240913	105300	61506460	4060	4060	4060	4060	0
599	20240913	105200	61506460	4060	4060	4060	4060	0
600	20240913	105100	61506460	4060	4060	4060	4060	0
601	20240913	105000	61506460	4060	4060	4060	4060	34
602	20240913	104900	61368420	4060	4060	4060	4060	0
603	20240913	104800	61368420	4060	4060	4060	4060	0
604	20240913	104700	61368420	4060	4060	4060	4060	0
605	20240913	104600	61368420	4060	4060	4060	4060	0
606	20240913	104500	61368420	4060	4060	4060	4060	0
607	20240913	104400	61368420	4060	4060	4060	4060	1
608	20240913	104300	61364360	4060	4060	4060	4060	1
609	20240913	104200	61360300	4060	4060	4060	4060	18
610	20240913	104100	61287220	4060	4050	4060	4050	445
611	20240913	104000	59483940	4065	4065	4065	4065	0
612	20240913	103900	59483940	4065	4065	4065	4065	0
613	20240913	103800	59483940	4065	4065	4065	4065	0
614	20240913	103700	59483940	4065	4065	4065	4065	0
615	20240913	103600	59483940	4065	4065	4065	4065	0
616	20240913	103500	59483940	4065	4065	4065	4065	0
617	20240913	103400	59483940	4065	4065	4065	4065	0
618	20240913	103300	59483940	4065	4065	4065	4065	0
619	20240913	103200	59483940	4065	4065	4065	4065	0
620	20240913	103100	59483940	4065	4065	4065	4065	0
621	20240913	103000	59483940	4065	4065	4065	4065	0
622	20240913	102900	59483940	4065	4065	4065	4065	0
623	20240913	102800	59483940	4065	4065	4065	4065	0
624	20240913	102700	59483940	4065	4065	4065	4065	0
625	20240913	102600	59483940	4065	4065	4065	4065	0
626	20240913	102500	59483940	4065	4055	4065	4055	2
627	20240913	102400	59475820	4045	4060	4065	4045	1831
628	20240913	102300	52058915	4080	4070	4080	4070	100
629	20240913	102200	51650925	4085	4085	4085	4085	0
630	20240913	102100	51650925	4085	4065	4085	4065	3
631	20240913	102000	51638710	4055	4055	4055	4055	151
632	20240913	101900	51026405	4095	4095	4095	4095	0
633	20240913	101800	51026405	4095	4095	4095	4095	0
634	20240913	101700	51026405	4095	4095	4095	4095	0
635	20240913	101600	51026405	4095	4095	4095	4095	0
636	20240913	101500	51026405	4095	4095	4095	4095	0
637	20240913	101400	51026405	4095	4095	4095	4095	0
638	20240913	101300	51026405	4095	4095	4095	4095	0
639	20240913	101200	51026405	4095	4095	4095	4095	0
640	20240913	101100	51026405	4095	4095	4095	4095	0
641	20240913	101000	51026405	4095	4095	4095	4095	0
642	20240913	100900	51026405	4095	4095	4095	4095	0
643	20240913	100800	51026405	4095	4095	4095	4095	0
644	20240913	100700	51026405	4095	4095	4095	4095	0
645	20240913	100600	51026405	4095	4095	4095	4095	0
646	20240913	100500	51026405	4095	4095	4095	4095	0
647	20240913	100400	51026405	4095	4095	4095	4095	0
648	20240913	100300	51026405	4095	4095	4095	4095	0
649	20240913	100200	51026405	4095	4095	4095	4095	0
650	20240913	100100	51026405	4095	4095	4095	4095	0
651	20240913	100000	51026405	4095	4095	4095	4095	0
652	20240913	095900	51026405	4095	4095	4095	4095	0
653	20240913	095800	51026405	4095	4095	4095	4095	0
654	20240913	095700	51026405	4095	4095	4095	4095	0
655	20240913	095600	51026405	4095	4060	4095	4060	4
656	20240913	095500	51010125	4050	4050	4050	4050	0
657	20240913	095400	51010125	4050	4055	4055	4050	290
658	20240913	095300	49834530	4065	4065	4065	4065	1
659	20240913	095200	49830465	4060	4060	4060	4060	0
660	20240913	095100	49830465	4060	4060	4060	4060	0
661	20240913	095000	49830465	4060	4060	4060	4060	0
662	20240913	094900	49830465	4060	4060	4060	4060	0
663	20240913	094800	49830465	4060	4060	4060	4060	0
664	20240913	094700	49830465	4060	4060	4060	4060	38
665	20240913	094600	49676185	4070	4060	4070	4060	54
666	20240913	094500	49456925	4060	4060	4060	4060	43
667	20240913	094400	49282345	4070	4070	4070	4070	0
668	20240913	094300	49282345	4070	4070	4070	4065	168
669	20240913	094200	48598590	4070	4065	4070	4065	45
670	20240913	094100	48415450	4065	4065	4065	4065	1
671	20240913	094000	48411385	4065	4055	4095	4055	501
672	20240913	093900	46378350	4060	4060	4060	4060	405
673	20240913	093800	44734050	4060	4075	4075	4060	2100
674	20240913	093700	36205290	4065	4065	4065	4065	1
675	20240913	093600	36201225	4065	4070	4070	4065	29
676	20240913	093500	36083285	4065	4065	4065	4065	0
677	20240913	093400	36083285	4065	4075	4075	4065	1500
678	20240913	093300	29985775	4075	4075	4075	4075	0
679	20240913	093200	29985775	4075	4075	4075	4075	0
680	20240913	093100	29985775	4075	4075	4075	4075	0
681	20240913	093000	29985775	4075	4075	4075	4075	0
682	20240913	092900	29985775	4075	4075	4075	4075	1
683	20240913	092800	29981700	4075	4075	4075	4075	0
684	20240913	092700	29981700	4075	4075	4075	4075	0
685	20240913	092600	29981700	4075	4075	4075	4075	0
686	20240913	092500	29981700	4075	4075	4075	4075	51
687	20240913	092400	29773875	4075	4075	4075	4075	21
688	20240913	092300	29688300	4070	4070	4070	4070	7
689	20240913	092200	29659810	4075	4070	4075	4070	74
690	20240913	092100	29358625	4060	4060	4060	4060	0
691	20240913	092000	29358625	4060	4060	4060	4060	0
692	20240913	091900	29358625	4060	4065	4065	4060	443
693	20240913	091800	27559190	4070	4070	4070	4070	247
694	20240913	091700	26553900	4065	4065	4065	4065	0
695	20240913	091600	26553900	4065	4065	4065	4065	0
696	20240913	091500	26553900	4065	4065	4065	4065	0
697	20240913	091400	26553900	4065	4085	4085	4065	2490
698	20240913	091300	16399025	4090	4075	4090	4065	1402
699	20240913	091200	10687405	4080	4085	4085	4080	128
700	20240913	091100	10164560	4090	4090	4090	4090	11
701	20240913	091000	10119570	4115	4115	4115	4115	0
702	20240913	090900	10119570	4115	4115	4115	4115	5
703	20240913	090800	10098995	4120	4120	4120	4120	1
704	20240913	090700	10094875	4090	4090	4090	4090	0
705	20240913	090600	10094875	4090	4090	4090	4090	262
706	20240913	090500	9023295	4105	4105	4105	4105	48
707	20240913	090400	8826255	4105	4100	4105	4100	274
708	20240913	090300	7702615	4135	4135	4135	4135	0
709	20240913	090200	7702615	4135	4135	4135	4135	0
710	20240913	090100	7702615	4135	4135	4135	4135	24
711	20240913	090000	7603375	4145	4100	4145	4100	1853