KissMeData/065130/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	194400	70677275	4155	4155	4155	4155	30
3	20240925	194300	70677275	4155	4155	4155	4155	0
4	20240925	194200	70677275	4155	4155	4155	4155	0
5	20240925	194100	70677275	4155	4155	4155	4155	0
6	20240925	194000	70677275	4155	4155	4155	4155	0
7	20240925	193900	70677275	4155	4155	4155	4155	0
8	20240925	193800	70677275	4155	4155	4155	4155	0
9	20240925	193700	70677275	4155	4155	4155	4155	0
10	20240925	193600	70677275	4155	4155	4155	4155	0
11	20240925	193500	70677275	4155	4155	4155	4155	0
12	20240925	193400	70677275	4155	4155	4155	4155	0
13	20240925	193300	70677275	4155	4155	4155	4155	0
14	20240925	193200	70677275	4155	4155	4155	4155	0
15	20240925	193100	70677275	4155	4155	4155	4155	0
16	20240925	193000	70677275	4155	4155	4155	4155	0
17	20240925	192900	70677275	4155	4155	4155	4155	0
18	20240925	192800	70677275	4155	4155	4155	4155	0
19	20240925	192700	70677275	4155	4155	4155	4155	0
20	20240925	192600	70677275	4155	4155	4155	4155	0
21	20240925	192500	70677275	4155	4155	4155	4155	0
22	20240925	192400	70677275	4155	4155	4155	4155	0
23	20240925	192300	70677275	4155	4155	4155	4155	0
24	20240925	192200	70677275	4155	4155	4155	4155	0
25	20240925	192100	70677275	4155	4155	4155	4155	0
26	20240925	192000	70677275	4155	4155	4155	4155	0
27	20240925	191900	70677275	4155	4155	4155	4155	0
28	20240925	191800	70677275	4155	4155	4155	4155	0
29	20240925	191700	70677275	4155	4155	4155	4155	0
30	20240925	191600	70677275	4155	4155	4155	4155	0
31	20240925	191500	70677275	4155	4155	4155	4155	0
32	20240925	191400	70677275	4155	4155	4155	4155	30
33	20240925	191300	70677275	4155	4155	4155	4155	0
34	20240925	191200	70677275	4155	4155	4155	4155	0
35	20240925	191100	70677275	4155	4155	4155	4155	0
36	20240925	191000	70677275	4155	4155	4155	4155	0
37	20240925	190900	70677275	4155	4155	4155	4155	0
38	20240925	190800	70677275	4155	4155	4155	4155	0
39	20240925	190700	70677275	4155	4155	4155	4155	0
40	20240925	190600	70677275	4155	4155	4155	4155	0
41	20240925	190500	70677275	4155	4155	4155	4155	0
42	20240925	190400	70677275	4155	4155	4155	4155	0
43	20240925	190300	70677275	4155	4155	4155	4155	0
44	20240925	190200	70677275	4155	4155	4155	4155	0
45	20240925	190100	70677275	4155	4155	4155	4155	0
46	20240925	190000	70677275	4155	4155	4155	4155	0
47	20240925	185900	70677275	4155	4155	4155	4155	0
48	20240925	185800	70677275	4155	4155	4155	4155	0
49	20240925	185700	70677275	4155	4155	4155	4155	0
50	20240925	185600	70677275	4155	4155	4155	4155	0
51	20240925	185500	70677275	4155	4155	4155	4155	0
52	20240925	185400	70677275	4155	4155	4155	4155	0
53	20240925	185300	70677275	4155	4155	4155	4155	0
54	20240925	185200	70677275	4155	4155	4155	4155	0
55	20240925	185100	70677275	4155	4155	4155	4155	0
56	20240925	185000	70677275	4155	4155	4155	4155	0
57	20240925	184900	70677275	4155	4155	4155	4155	0
58	20240925	184800	70677275	4155	4155	4155	4155	0
59	20240925	184700	70677275	4155	4155	4155	4155	0
60	20240925	184600	70677275	4155	4155	4155	4155	0
61	20240925	184500	70677275	4155	4155	4155	4155	0
62	20240925	184400	70677275	4155	4155	4155	4155	30
63	20240925	184300	70677275	4155	4155	4155	4155	0
64	20240925	184200	70677275	4155	4155	4155	4155	0
65	20240925	184100	70677275	4155	4155	4155	4155	0
66	20240925	184000	70677275	4155	4155	4155	4155	0
67	20240925	183900	70677275	4155	4155	4155	4155	0
68	20240925	183800	70677275	4155	4155	4155	4155	0
69	20240925	183700	70677275	4155	4155	4155	4155	0
70	20240925	183600	70677275	4155	4155	4155	4155	0
71	20240925	183500	70677275	4155	4155	4155	4155	0
72	20240925	183400	70677275	4155	4155	4155	4155	0
73	20240925	183300	70677275	4155	4155	4155	4155	0
74	20240925	183200	70677275	4155	4155	4155	4155	0
75	20240925	183100	70677275	4155	4155	4155	4155	0
76	20240925	183000	70677275	4155	4155	4155	4155	0
77	20240925	182900	70677275	4155	4155	4155	4155	0
78	20240925	182800	70677275	4155	4155	4155	4155	0
79	20240925	182700	70677275	4155	4155	4155	4155	0
80	20240925	182600	70677275	4155	4155	4155	4155	0
81	20240925	182500	70677275	4155	4155	4155	4155	0
82	20240925	182400	70677275	4155	4155	4155	4155	0
83	20240925	182300	70677275	4155	4155	4155	4155	0
84	20240925	182200	70677275	4155	4155	4155	4155	0
85	20240925	182100	70677275	4155	4155	4155	4155	0
86	20240925	182000	70677275	4155	4155	4155	4155	0
87	20240925	181900	70677275	4155	4155	4155	4155	0
88	20240925	181800	70677275	4155	4155	4155	4155	0
89	20240925	181700	70677275	4155	4155	4155	4155	0
90	20240925	181600	70677275	4155	4155	4155	4155	0
91	20240925	181500	70677275	4155	4155	4155	4155	0
92	20240925	181400	70677275	4155	4155	4155	4155	30
93	20240925	181300	70677275	4155	4155	4155	4155	0
94	20240925	181200	70677275	4155	4155	4155	4155	0
95	20240925	181100	70677275	4155	4155	4155	4155	0
96	20240925	181000	70677275	4155	4155	4155	4155	0
97	20240925	180900	70677275	4155	4155	4155	4155	0
98	20240925	180800	70677275	4155	4155	4155	4155	0
99	20240925	180700	70677275	4155	4155	4155	4155	0
100	20240925	180600	70677275	4155	4155	4155	4155	0
101	20240925	180500	70677275	4155	4155	4155	4155	0
102	20240925	180400	70677275	4155	4155	4155	4155	0
103	20240925	180300	70677275	4155	4155	4155	4155	0
104	20240925	180200	70677275	4155	4155	4155	4155	0
105	20240925	180100	70677275	4155	4155	4155	4155	0
106	20240925	180000	70677275	4155	4155	4155	4155	0
107	20240925	175900	70677275	4155	4155	4155	4155	0
108	20240925	175800	70677275	4155	4155	4155	4155	0
109	20240925	175700	70677275	4155	4155	4155	4155	0
110	20240925	175600	70677275	4155	4155	4155	4155	0
111	20240925	175500	70677275	4155	4155	4155	4155	0
112	20240925	175400	70677275	4155	4155	4155	4155	0
113	20240925	175300	70677275	4155	4155	4155	4155	0
114	20240925	175200	70677275	4155	4155	4155	4155	0
115	20240925	175100	70677275	4155	4155	4155	4155	0
116	20240925	175000	70677275	4155	4155	4155	4155	0
117	20240925	174900	70677275	4155	4155	4155	4155	0
118	20240925	174800	70677275	4155	4155	4155	4155	0
119	20240925	174700	70677275	4155	4155	4155	4155	0
120	20240925	174600	70677275	4155	4155	4155	4155	0
121	20240925	174500	70677275	4155	4155	4155	4155	0
122	20240925	174400	70677275	4155	4155	4155	4155	30
123	20240925	174300	70677275	4155	4155	4155	4155	0
124	20240925	174200	70677275	4155	4155	4155	4155	0
125	20240925	174100	70677275	4155	4155	4155	4155	0
126	20240925	174000	70677275	4155	4155	4155	4155	0
127	20240925	173900	70677275	4155	4155	4155	4155	0
128	20240925	173800	70677275	4155	4155	4155	4155	0
129	20240925	173700	70677275	4155	4155	4155	4155	0
130	20240925	173600	70677275	4155	4155	4155	4155	0
131	20240925	173500	70677275	4155	4155	4155	4155	0
132	20240925	173400	70677275	4155	4155	4155	4155	0
133	20240925	173300	70677275	4155	4155	4155	4155	0
134	20240925	173200	70677275	4155	4155	4155	4155	0
135	20240925	173100	70677275	4155	4155	4155	4155	0
136	20240925	173000	70677275	4155	4155	4155	4155	0
137	20240925	172900	70677275	4155	4155	4155	4155	0
138	20240925	172800	70677275	4155	4155	4155	4155	0
139	20240925	172700	70677275	4155	4155	4155	4155	0
140	20240925	172600	70677275	4155	4155	4155	4155	0
141	20240925	172500	70677275	4155	4155	4155	4155	0
142	20240925	172400	70677275	4155	4155	4155	4155	0
143	20240925	172300	70677275	4155	4155	4155	4155	0
144	20240925	172200	70677275	4155	4155	4155	4155	0
145	20240925	172100	70677275	4155	4155	4155	4155	0
146	20240925	172000	70677275	4155	4155	4155	4155	0
147	20240925	171900	70677275	4155	4155	4155	4155	0
148	20240925	171800	70677275	4155	4155	4155	4155	0
149	20240925	171700	70677275	4155	4155	4155	4155	0
150	20240925	171600	70677275	4155	4155	4155	4155	0
151	20240925	171500	70677275	4155	4155	4155	4155	0
152	20240925	171400	70677275	4155	4155	4155	4155	30
153	20240925	171300	70677275	4155	4155	4155	4155	0
154	20240925	171200	70677275	4155	4155	4155	4155	0
155	20240925	171100	70677275	4155	4155	4155	4155	0
156	20240925	171000	70677275	4155	4155	4155	4155	0
157	20240925	170900	70677275	4155	4155	4155	4155	0
158	20240925	170800	70677275	4155	4155	4155	4155	0
159	20240925	170700	70677275	4155	4155	4155	4155	0
160	20240925	170600	70677275	4155	4155	4155	4155	0
161	20240925	170500	70677275	4155	4155	4155	4155	0
162	20240925	170400	70677275	4155	4155	4155	4155	0
163	20240925	170300	70677275	4155	4155	4155	4155	0
164	20240925	170200	70677275	4155	4155	4155	4155	0
165	20240925	170100	70677275	4155	4155	4155	4155	0
166	20240925	170000	70677275	4155	4155	4155	4155	0
167	20240925	165900	70677275	4155	4155	4155	4155	0
168	20240925	165800	70677275	4155	4155	4155	4155	0
169	20240925	165700	70677275	4155	4155	4155	4155	0
170	20240925	165600	70677275	4155	4155	4155	4155	0
171	20240925	165500	70677275	4155	4155	4155	4155	0
172	20240925	165400	70677275	4155	4155	4155	4155	0
173	20240925	165300	70677275	4155	4155	4155	4155	0
174	20240925	165200	70677275	4155	4155	4155	4155	0
175	20240925	165100	70677275	4155	4155	4155	4155	0
176	20240925	165000	70677275	4155	4155	4155	4155	0
177	20240925	164900	70677275	4155	4155	4155	4155	0
178	20240925	164800	70677275	4155	4155	4155	4155	0
179	20240925	164700	70677275	4155	4155	4155	4155	0
180	20240925	164600	70677275	4155	4155	4155	4155	0
181	20240925	164500	70677275	4155	4155	4155	4155	0
182	20240925	164400	70677275	4155	4155	4155	4155	30
183	20240925	164300	70677275	4155	4155	4155	4155	0
184	20240925	164200	70677275	4155	4155	4155	4155	0
185	20240925	164100	70677275	4155	4155	4155	4155	0
186	20240925	164000	70677275	4155	4155	4155	4155	0
187	20240925	163900	70677275	4155	4155	4155	4155	0
188	20240925	163800	70677275	4155	4155	4155	4155	0
189	20240925	163700	70677275	4155	4155	4155	4155	0
190	20240925	163600	70677275	4155	4155	4155	4155	0
191	20240925	163500	70677275	4155	4155	4155	4155	0
192	20240925	163400	70677275	4155	4155	4155	4155	0
193	20240925	163300	70677275	4155	4155	4155	4155	0
194	20240925	163200	70677275	4155	4155	4155	4155	0
195	20240925	163100	70677275	4155	4155	4155	4155	0
196	20240925	163000	70677275	4155	4155	4155	4155	0
197	20240925	162900	70677275	4155	4155	4155	4155	0
198	20240925	162800	70677275	4155	4155	4155	4155	0
199	20240925	162700	70677275	4155	4155	4155	4155	0
200	20240925	162600	70677275	4155	4155	4155	4155	0
201	20240925	162500	70677275	4155	4155	4155	4155	0
202	20240925	162400	70677275	4155	4155	4155	4155	0
203	20240925	162300	70677275	4155	4155	4155	4155	0
204	20240925	162200	70677275	4155	4155	4155	4155	0
205	20240925	162100	70677275	4155	4155	4155	4155	0
206	20240925	162000	70677275	4155	4155	4155	4155	0
207	20240925	161900	70677275	4155	4155	4155	4155	0
208	20240925	161800	70677275	4155	4155	4155	4155	0
209	20240925	161700	70677275	4155	4155	4155	4155	0
210	20240925	161600	70677275	4155	4155	4155	4155	0
211	20240925	161500	70677275	4155	4155	4155	4155	0
212	20240925	161400	70677275	4155	4155	4155	4155	30
213	20240925	161300	70677275	4155	4155	4155	4155	0
214	20240925	161200	70677275	4155	4155	4155	4155	0
215	20240925	161100	70677275	4155	4155	4155	4155	0
216	20240925	161000	70677275	4155	4155	4155	4155	0
217	20240925	160900	70677275	4155	4155	4155	4155	0
218	20240925	160800	70677275	4155	4155	4155	4155	0
219	20240925	160700	70677275	4155	4155	4155	4155	0
220	20240925	160600	70677275	4155	4155	4155	4155	0
221	20240925	160500	70677275	4155	4155	4155	4155	0
222	20240925	160400	70677275	4155	4155	4155	4155	0
223	20240925	160300	70677275	4155	4155	4155	4155	0
224	20240925	160200	70677275	4155	4155	4155	4155	0
225	20240925	160100	70677275	4155	4155	4155	4155	0
226	20240925	160000	70677275	4155	4155	4155	4155	0
227	20240925	155900	70677275	4155	4155	4155	4155	0
228	20240925	155800	70677275	4155	4155	4155	4155	0
229	20240925	155700	70677275	4155	4155	4155	4155	0
230	20240925	155600	70677275	4155	4155	4155	4155	0
231	20240925	155500	70677275	4155	4155	4155	4155	0
232	20240925	155400	70677275	4155	4155	4155	4155	0
233	20240925	155300	70677275	4155	4155	4155	4155	0
234	20240925	155200	70677275	4155	4155	4155	4155	0
235	20240925	155100	70677275	4155	4155	4155	4155	0
236	20240925	155000	70677275	4155	4155	4155	4155	0
237	20240925	154900	70677275	4155	4155	4155	4155	0
238	20240925	154800	70677275	4155	4155	4155	4155	0
239	20240925	154700	70677275	4155	4155	4155	4155	0
240	20240925	154600	70677275	4155	4155	4155	4155	0
241	20240925	154500	70677275	4155	4155	4155	4155	0
242	20240925	154400	70677275	4155	4155	4155	4155	30
243	20240925	154300	70677275	4155	4155	4155	4155	0
244	20240925	154200	70677275	4155	4155	4155	4155	0
245	20240925	154100	70677275	4155	4155	4155	4155	0
246	20240925	154000	70677275	4155	4155	4155	4155	0
247	20240925	153900	70677275	4155	4155	4155	4155	0
248	20240925	153800	70677275	4155	4155	4155	4155	0
249	20240925	153700	70677275	4155	4155	4155	4155	0
250	20240925	153600	70677275	4155	4155	4155	4155	0
251	20240925	153500	70677275	4155	4155	4155	4155	0
252	20240925	153400	70677275	4155	4155	4155	4155	0
253	20240925	153300	70677275	4155	4155	4155	4155	0
254	20240925	153200	70677275	4155	4155	4155	4155	0
255	20240925	153100	70677275	4155	4155	4155	4155	0
256	20240925	153000	70677275	4155	4155	4155	4155	30
257	20240925	152900	70552625	4160	4160	4160	4160	0
258	20240925	152800	70552625	4160	4160	4160	4160	0
259	20240925	152700	70552625	4160	4160	4160	4160	0
260	20240925	152600	70552625	4160	4160	4160	4160	0
261	20240925	152500	70552625	4160	4160	4160	4160	0
262	20240925	152400	70552625	4160	4160	4160	4160	0
263	20240925	152300	70552625	4160	4160	4160	4160	0
264	20240925	152200	70552625	4160	4160	4160	4160	0
265	20240925	152100	70552625	4160	4160	4160	4160	0
266	20240925	152000	70552625	4160	4160	4160	4160	0
267	20240925	151900	70552625	4160	4160	4160	4160	0
268	20240925	151800	70552625	4160	4125	4160	4120	231
269	20240925	151700	69599865	4125	4125	4125	4125	0
270	20240925	151600	69599865	4125	4125	4125	4125	20
271	20240925	151500	69517365	4125	4125	4125	4125	0
272	20240925	151400	69517365	4125	4130	4130	4125	484
273	20240925	151300	67520765	4125	4125	4125	4125	0
274	20240925	151200	67520765	4125	4125	4125	4125	0
275	20240925	151100	67520765	4125	4130	4130	4125	144
276	20240925	151000	66926610	4130	4140	4140	4130	202
277	20240925	150900	66091430	4150	4150	4150	4150	0
278	20240925	150800	66091430	4150	4155	4155	4150	27
279	20240925	150700	65979375	4160	4160	4160	4160	0
280	20240925	150600	65979375	4160	4160	4160	4160	0
281	20240925	150500	65979375	4160	4160	4160	4160	0
282	20240925	150400	65979375	4160	4160	4160	4160	0
283	20240925	150300	65979375	4160	4160	4160	4160	1
284	20240925	150200	65975215	4155	4155	4155	4155	0
285	20240925	150100	65975215	4155	4155	4155	4155	0
286	20240925	150000	65975215	4155	4155	4155	4155	14
287	20240925	145900	65917045	4155	4155	4155	4155	0
288	20240925	145800	65917045	4155	4155	4155	4155	0
289	20240925	145700	65917045	4155	4155	4155	4155	130
290	20240925	145600	65376895	4155	4155	4155	4155	0
291	20240925	145500	65376895	4155	4155	4155	4155	0
292	20240925	145400	65376895	4155	4155	4155	4155	0
293	20240925	145300	65376895	4155	4155	4155	4155	0
294	20240925	145200	65376895	4155	4155	4155	4155	0
295	20240925	145100	65376895	4155	4155	4155	4155	0
296	20240925	145000	65376895	4155	4155	4155	4155	0
297	20240925	144900	65376895	4155	4160	4160	4155	1121
298	20240925	144800	60714095	4160	4165	4165	4160	505
299	20240925	144700	58611020	4170	4170	4170	4170	0
300	20240925	144600	58611020	4170	4170	4170	4170	0
301	20240925	144500	58611020	4170	4170	4170	4170	0
302	20240925	144400	58611020	4170	4170	4170	4170	0
303	20240925	144300	58611020	4170	4170	4170	4170	0
304	20240925	144200	58611020	4170	4170	4170	4170	0
305	20240925	144100	58611020	4170	4170	4170	4170	0
306	20240925	144000	58611020	4170	4170	4170	4170	0
307	20240925	143900	58611020	4170	4170	4170	4170	0
308	20240925	143800	58611020	4170	4170	4170	4170	139
309	20240925	143700	58031390	4170	4175	4175	4170	712
310	20240925	143600	55062330	4175	4175	4175	4175	0
311	20240925	143500	55062330	4175	4175	4175	4175	0
312	20240925	143400	55062330	4175	4175	4175	4175	0
313	20240925	143300	55062330	4175	4175	4175	4175	0
314	20240925	143200	55062330	4175	4175	4175	4175	40
315	20240925	143100	54895330	4175	4175	4175	4175	0
316	20240925	143000	54895330	4175	4175	4175	4175	0
317	20240925	142900	54895330	4175	4175	4175	4175	0
318	20240925	142800	54895330	4175	4175	4175	4175	0
319	20240925	142700	54895330	4175	4175	4175	4175	0
320	20240925	142600	54895330	4175	4175	4175	4175	0
321	20240925	142500	54895330	4175	4175	4175	4175	0
322	20240925	142400	54895330	4175	4175	4175	4175	0
323	20240925	142300	54895330	4175	4175	4175	4175	0
324	20240925	142200	54895330	4175	4175	4175	4175	0
325	20240925	142100	54895330	4175	4175	4175	4175	0
326	20240925	142000	54895330	4175	4175	4175	4175	0
327	20240925	141900	54895330	4175	4175	4175	4175	0
328	20240925	141800	54895330	4175	4175	4175	4175	0
329	20240925	141700	54895330	4175	4175	4175	4175	0
330	20240925	141600	54895330	4175	4175	4175	4175	0
331	20240925	141500	54895330	4175	4175	4175	4175	29
332	20240925	141400	54774255	4170	4170	4170	4170	0
333	20240925	141300	54774255	4170	4170	4170	4170	0
334	20240925	141200	54774255	4170	4170	4170	4170	0
335	20240925	141100	54774255	4170	4170	4170	4170	0
336	20240925	141000	54774255	4170	4170	4170	4170	0
337	20240925	140900	54774255	4170	4170	4170	4170	0
338	20240925	140800	54774255	4170	4170	4170	4170	0
339	20240925	140700	54774255	4170	4170	4170	4170	0
340	20240925	140600	54774255	4170	4170	4170	4170	0
341	20240925	140500	54774255	4170	4170	4170	4170	0
342	20240925	140400	54774255	4170	4170	4175	4170	283
343	20240925	140300	53594030	4170	4170	4170	4170	0
344	20240925	140200	53594030	4170	4170	4170	4170	0
345	20240925	140100	53594030	4170	4170	4170	4170	50
346	20240925	140000	53385530	4170	4170	4170	4170	0
347	20240925	135900	53385530	4170	4170	4170	4170	0
348	20240925	135800	53385530	4170	4170	4170	4170	1
349	20240925	135700	53381360	4170	4170	4170	4170	0
350	20240925	135600	53381360	4170	4170	4170	4170	0
351	20240925	135500	53381360	4170	4170	4170	4170	0
352	20240925	135400	53381360	4170	4170	4170	4170	0
353	20240925	135300	53381360	4170	4170	4170	4170	0
354	20240925	135200	53381360	4170	4170	4170	4170	0
355	20240925	135100	53381360	4170	4170	4170	4170	0
356	20240925	135000	53381360	4170	4170	4170	4170	0
357	20240925	134900	53381360	4170	4170	4170	4170	0
358	20240925	134800	53381360	4170	4170	4170	4170	0
359	20240925	134700	53381360	4170	4170	4170	4170	0
360	20240925	134600	53381360	4170	4170	4170	4170	5
361	20240925	134500	53360510	4170	4170	4170	4170	1
362	20240925	134400	53356340	4170	4170	4170	4170	0
363	20240925	134300	53356340	4170	4170	4170	4170	0
364	20240925	134200	53356340	4170	4170	4170	4170	9
365	20240925	134100	53318810	4170	4170	4170	4170	0
366	20240925	134000	53318810	4170	4170	4170	4170	0
367	20240925	133900	53318810	4170	4170	4170	4170	0
368	20240925	133800	53318810	4170	4170	4170	4170	93
369	20240925	133700	52931000	4170	4170	4170	4170	0
370	20240925	133600	52931000	4170	4170	4170	4170	0
371	20240925	133500	52931000	4170	4170	4170	4170	0
372	20240925	133400	52931000	4170	4170	4170	4170	0
373	20240925	133300	52931000	4170	4170	4170	4170	0
374	20240925	133200	52931000	4170	4170	4170	4170	0
375	20240925	133100	52931000	4170	4170	4170	4170	0
376	20240925	133000	52931000	4170	4170	4170	4170	0
377	20240925	132900	52931000	4170	4170	4170	4170	0
378	20240925	132800	52931000	4170	4170	4170	4170	0
379	20240925	132700	52931000	4170	4170	4170	4170	0
380	20240925	132600	52931000	4170	4170	4170	4170	0
381	20240925	132500	52931000	4170	4170	4170	4170	0
382	20240925	132400	52931000	4170	4170	4170	4170	56
383	20240925	132300	52697480	4165	4165	4165	4165	0
384	20240925	132200	52697480	4165	4165	4165	4165	0
385	20240925	132100	52697480	4165	4165	4165	4165	0
386	20240925	132000	52697480	4165	4165	4165	4165	0
387	20240925	131900	52697480	4165	4165	4165	4165	0
388	20240925	131800	52697480	4165	4165	4165	4165	0
389	20240925	131700	52697480	4165	4165	4165	4165	0
390	20240925	131600	52697480	4165	4165	4165	4165	0
391	20240925	131500	52697480	4165	4165	4165	4165	0
392	20240925	131400	52697480	4165	4165	4165	4165	0
393	20240925	131300	52697480	4165	4165	4165	4165	0
394	20240925	131200	52697480	4165	4165	4165	4165	0
395	20240925	131100	52697480	4165	4165	4165	4165	0
396	20240925	131000	52697480	4165	4165	4165	4165	0
397	20240925	130900	52697480	4165	4165	4165	4165	5
398	20240925	130800	52676655	4170	4170	4170	4170	0
399	20240925	130700	52676655	4170	4170	4170	4170	0
400	20240925	130600	52676655	4170	4170	4170	4170	0
401	20240925	130500	52676655	4170	4170	4170	4170	0
402	20240925	130400	52676655	4170	4170	4170	4170	0
403	20240925	130300	52676655	4170	4170	4170	4170	0
404	20240925	130200	52676655	4170	4170	4170	4170	0
405	20240925	130100	52676655	4170	4170	4170	4170	0
406	20240925	130000	52676655	4170	4170	4170	4170	0
407	20240925	125900	52676655	4170	4170	4170	4170	2
408	20240925	125800	52668315	4170	4170	4170	4170	0
409	20240925	125700	52668315	4170	4170	4170	4170	0
410	20240925	125600	52668315	4170	4170	4170	4170	0
411	20240925	125500	52668315	4170	4170	4170	4170	0
412	20240925	125400	52668315	4170	4170	4170	4170	0
413	20240925	125300	52668315	4170	4170	4170	4170	0
414	20240925	125200	52668315	4170	4170	4170	4170	0
415	20240925	125100	52668315	4170	4170	4170	4170	0
416	20240925	125000	52668315	4170	4170	4170	4170	0
417	20240925	124900	52668315	4170	4170	4170	4170	0
418	20240925	124800	52668315	4170	4170	4170	4170	50
419	20240925	124700	52459815	4170	4180	4180	4170	410
420	20240925	124600	50749410	4180	4180	4180	4180	0
421	20240925	124500	50749410	4180	4180	4180	4180	1
422	20240925	124400	50745230	4180	4180	4180	4180	0
423	20240925	124300	50745230	4180	4180	4180	4180	0
424	20240925	124200	50745230	4180	4180	4180	4180	0
425	20240925	124100	50745230	4180	4180	4180	4180	0
426	20240925	124000	50745230	4180	4180	4180	4180	0
427	20240925	123900	50745230	4180	4180	4180	4180	0
428	20240925	123800	50745230	4180	4180	4180	4180	0
429	20240925	123700	50745230	4180	4180	4180	4180	0
430	20240925	123600	50745230	4180	4180	4180	4180	0
431	20240925	123500	50745230	4180	4180	4180	4180	0
432	20240925	123400	50745230	4180	4180	4180	4180	0
433	20240925	123300	50745230	4180	4180	4180	4180	1
434	20240925	123200	50741050	4185	4185	4185	4185	0
435	20240925	123100	50741050	4185	4185	4185	4185	0
436	20240925	123000	50741050	4185	4185	4185	4185	0
437	20240925	122900	50741050	4185	4185	4185	4185	0
438	20240925	122800	50741050	4185	4185	4185	4185	0
439	20240925	122700	50741050	4185	4185	4185	4185	0
440	20240925	122600	50741050	4185	4185	4185	4185	0
441	20240925	122500	50741050	4185	4185	4185	4185	9
442	20240925	122400	50703385	4180	4180	4180	4180	1
443	20240925	122300	50699205	4180	4180	4180	4180	0
444	20240925	122200	50699205	4180	4180	4180	4180	0
445	20240925	122100	50699205	4180	4180	4180	4180	0
446	20240925	122000	50699205	4180	4180	4180	4180	0
447	20240925	121900	50699205	4180	4180	4180	4180	0
448	20240925	121800	50699205	4180	4180	4180	4180	11
449	20240925	121700	50653225	4180	4180	4180	4180	0
450	20240925	121600	50653225	4180	4180	4180	4180	0
451	20240925	121500	50653225	4180	4180	4180	4180	0
452	20240925	121400	50653225	4180	4180	4180	4180	0
453	20240925	121300	50653225	4180	4180	4180	4180	0
454	20240925	121200	50653225	4180	4180	4180	4180	0
455	20240925	121100	50653225	4180	4180	4180	4180	0
456	20240925	121000	50653225	4180	4180	4180	4180	0
457	20240925	120900	50653225	4180	4180	4180	4180	0
458	20240925	120800	50653225	4180	4180	4180	4180	0
459	20240925	120700	50653225	4180	4180	4180	4180	0
460	20240925	120600	50653225	4180	4180	4180	4180	0
461	20240925	120500	50653225	4180	4180	4180	4180	0
462	20240925	120400	50653225	4180	4180	4180	4180	0
463	20240925	120300	50653225	4180	4180	4180	4180	158
464	20240925	120200	49992785	4180	4180	4180	4180	15
465	20240925	120100	49930085	4175	4175	4175	4175	1
466	20240925	120000	49925910	4175	4175	4175	4175	0
467	20240925	115900	49925910	4175	4175	4175	4175	0
468	20240925	115800	49925910	4175	4175	4175	4175	0
469	20240925	115700	49925910	4175	4175	4175	4175	0
470	20240925	115600	49925910	4175	4175	4175	4175	1
471	20240925	115500	49921735	4175	4175	4175	4175	0
472	20240925	115400	49921735	4175	4175	4175	4175	1
473	20240925	115300	49917560	4190	4190	4190	4190	0
474	20240925	115200	49917560	4190	4190	4190	4190	0
475	20240925	115100	49917560	4190	4190	4190	4190	0
476	20240925	115000	49917560	4190	4190	4190	4190	0
477	20240925	114900	49917560	4190	4190	4190	4190	0
478	20240925	114800	49917560	4190	4185	4190	4185	20
479	20240925	114700	49833770	4190	4190	4190	4190	0
480	20240925	114600	49833770	4190	4190	4190	4190	0
481	20240925	114500	49833770	4190	4190	4190	4190	0
482	20240925	114400	49833770	4190	4190	4190	4190	0
483	20240925	114300	49833770	4190	4190	4190	4190	0
484	20240925	114200	49833770	4190	4190	4190	4190	0
485	20240925	114100	49833770	4190	4190	4190	4190	0
486	20240925	114000	49833770	4190	4190	4190	4190	0
487	20240925	113900	49833770	4190	4190	4190	4190	0
488	20240925	113800	49833770	4190	4190	4190	4190	0
489	20240925	113700	49833770	4190	4190	4190	4190	0
490	20240925	113600	49833770	4190	4190	4190	4190	0
491	20240925	113500	49833770	4190	4190	4190	4190	2
492	20240925	113400	49825390	4185	4185	4185	4185	0
493	20240925	113300	49825390	4185	4185	4185	4185	0
494	20240925	113200	49825390	4185	4185	4185	4185	3
495	20240925	113100	49812835	4185	4185	4185	4185	50
496	20240925	113000	49603585	4170	4170	4170	4170	0
497	20240925	112900	49603585	4170	4170	4170	4170	0
498	20240925	112800	49603585	4170	4170	4170	4170	27
499	20240925	112700	49490995	4160	4160	4160	4160	0
500	20240925	112600	49490995	4160	4160	4160	4160	0
501	20240925	112500	49490995	4160	4160	4160	4160	0
502	20240925	112400	49490995	4160	4160	4160	4160	0
503	20240925	112300	49490995	4160	4160	4160	4160	0
504	20240925	112200	49490995	4160	4160	4160	4160	0
505	20240925	112100	49490995	4160	4160	4160	4160	0
506	20240925	112000	49490995	4160	4160	4160	4160	0
507	20240925	111900	49490995	4160	4160	4160	4160	0
508	20240925	111800	49490995	4160	4160	4160	4160	0
509	20240925	111700	49490995	4160	4160	4160	4160	0
510	20240925	111600	49490995	4160	4160	4160	4160	0
511	20240925	111500	49490995	4160	4160	4160	4160	0
512	20240925	111400	49490995	4160	4160	4160	4160	0
513	20240925	111300	49490995	4160	4160	4160	4160	0
514	20240925	111200	49490995	4160	4160	4160	4160	0
515	20240925	111100	49490995	4160	4160	4160	4160	0
516	20240925	111000	49490995	4160	4160	4160	4160	0
517	20240925	110900	49490995	4160	4160	4160	4160	20
518	20240925	110800	49407795	4160	4160	4160	4160	0
519	20240925	110700	49407795	4160	4160	4160	4160	77
520	20240925	110600	49087475	4170	4170	4170	4170	0
521	20240925	110500	49087475	4170	4170	4170	4170	0
522	20240925	110400	49087475	4170	4170	4170	4170	0
523	20240925	110300	49087475	4170	4170	4170	4170	0
524	20240925	110200	49087475	4170	4170	4170	4170	0
525	20240925	110100	49087475	4170	4170	4170	4170	0
526	20240925	110000	49087475	4170	4170	4170	4170	0
527	20240925	105900	49087475	4170	4170	4170	4170	0
528	20240925	105800	49087475	4170	4170	4170	4170	2
529	20240925	105700	49079135	4170	4170	4170	4170	0
530	20240925	105600	49079135	4170	4170	4170	4170	0
531	20240925	105500	49079135	4170	4170	4170	4170	0
532	20240925	105400	49079135	4170	4170	4170	4170	0
533	20240925	105300	49079135	4170	4170	4170	4170	0
534	20240925	105200	49079135	4170	4170	4170	4170	0
535	20240925	105100	49079135	4170	4170	4170	4170	0
536	20240925	105000	49079135	4170	4170	4170	4170	0
537	20240925	104900	49079135	4170	4170	4170	4170	0
538	20240925	104800	49079135	4170	4170	4170	4170	0
539	20240925	104700	49079135	4170	4170	4170	4170	1
540	20240925	104600	49074965	4160	4160	4160	4160	72
541	20240925	104500	48775445	4170	4170	4170	4170	1
542	20240925	104400	48771275	4170	4170	4170	4170	969
543	20240925	104300	44730545	4170	4170	4170	4170	0
544	20240925	104200	44730545	4170	4170	4170	4170	0
545	20240925	104100	44730545	4170	4170	4170	4170	0
546	20240925	104000	44730545	4170	4170	4170	4170	0
547	20240925	103900	44730545	4170	4170	4170	4170	0
548	20240925	103800	44730545	4170	4170	4170	4170	119
549	20240925	103700	44234315	4185	4185	4185	4185	0
550	20240925	103600	44234315	4185	4185	4185	4185	0
551	20240925	103500	44234315	4185	4185	4185	4185	0
552	20240925	103400	44234315	4185	4185	4185	4185	0
553	20240925	103300	44234315	4185	4185	4185	4185	1
554	20240925	103200	44230130	4185	4185	4185	4185	0
555	20240925	103100	44230130	4185	4175	4185	4175	15
556	20240925	103000	44167465	4175	4175	4175	4175	8
557	20240925	102900	44134065	4175	4175	4175	4175	0
558	20240925	102800	44134065	4175	4175	4175	4175	500
559	20240925	102700	42046565	4175	4175	4175	4175	0
560	20240925	102600	42046565	4175	4175	4175	4175	127
561	20240925	102500	41516340	4195	4195	4195	4195	0
562	20240925	102400	41516340	4195	4195	4195	4195	0
563	20240925	102300	41516340	4195	4195	4195	4195	0
564	20240925	102200	41516340	4195	4195	4195	4195	0
565	20240925	102100	41516340	4195	4195	4195	4195	0
566	20240925	102000	41516340	4195	4195	4195	4195	0
567	20240925	101900	41516340	4195	4195	4195	4195	0
568	20240925	101800	41516340	4195	4195	4195	4195	0
569	20240925	101700	41516340	4195	4195	4195	4195	0
570	20240925	101600	41516340	4195	4195	4195	4195	6
571	20240925	101500	41491170	4195	4195	4195	4195	0
572	20240925	101400	41491170	4195	4195	4195	4195	0
573	20240925	101300	41491170	4195	4195	4195	4195	0
574	20240925	101200	41491170	4195	4195	4195	4195	0
575	20240925	101100	41491170	4195	4195	4195	4195	0
576	20240925	101000	41491170	4195	4195	4195	4195	0
577	20240925	100900	41491170	4195	4195	4195	4195	0
578	20240925	100800	41491170	4195	4195	4195	4195	0
579	20240925	100700	41491170	4195	4195	4195	4195	192
580	20240925	100600	40685730	4195	4190	4195	4190	30
581	20240925	100500	40559910	4190	4190	4190	4190	0
582	20240925	100400	40559910	4190	4190	4190	4190	0
583	20240925	100300	40559910	4190	4190	4190	4190	36
584	20240925	100200	40409070	4195	4195	4195	4195	0
585	20240925	100100	40409070	4195	4195	4195	4195	0
586	20240925	100000	40409070	4195	4195	4195	4195	0
587	20240925	095900	40409070	4195	4195	4195	4195	0
588	20240925	095800	40409070	4195	4195	4195	4195	3
589	20240925	095700	40396485	4175	4175	4175	4175	0
590	20240925	095600	40396485	4175	4175	4175	4175	0
591	20240925	095500	40396485	4175	4175	4175	4175	30
592	20240925	095400	40271235	4170	4170	4170	4170	10
593	20240925	095300	40229535	4160	4160	4160	4160	10
594	20240925	095200	40187935	4160	4160	4160	4160	0
595	20240925	095100	40187935	4160	4160	4160	4160	0
596	20240925	095000	40187935	4160	4160	4160	4160	2
597	20240925	094900	40179615	4160	4160	4160	4160	0
598	20240925	094800	40179615	4160	4160	4160	4160	0
599	20240925	094700	40179615	4160	4160	4160	4160	0
600	20240925	094600	40179615	4160	4160	4160	4160	0
601	20240925	094500	40179615	4160	4160	4160	4160	0
602	20240925	094400	40179615	4160	4160	4160	4160	15
603	20240925	094300	40117215	4160	4160	4160	4160	80
604	20240925	094200	39784415	4170	4160	4170	4160	109
605	20240925	094100	39330175	4160	4160	4160	4160	12
606	20240925	094000	39280255	4160	4155	4160	4155	31
607	20240925	093900	39151445	4150	4150	4150	4150	0
608	20240925	093800	39151445	4150	4150	4150	4150	0
609	20240925	093700	39151445	4150	4150	4150	4150	0
610	20240925	093600	39151445	4150	4150	4150	4150	0
611	20240925	093500	39151445	4150	4150	4150	4150	0
612	20240925	093400	39151445	4150	4150	4150	4150	0
613	20240925	093300	39151445	4150	4150	4150	4150	0
614	20240925	093200	39151445	4150	4150	4150	4150	0
615	20240925	093100	39151445	4150	4150	4150	4150	0
616	20240925	093000	39151445	4150	4155	4155	4150	1390
617	20240925	092900	33382695	4155	4160	4160	4155	21
618	20240925	092800	33295415	4160	4150	4160	4150	16
619	20240925	092700	33228915	4150	4150	4150	4150	38
620	20240925	092600	33071215	4150	4150	4150	4150	38
621	20240925	092500	32913515	4150	4150	4150	4150	976
622	20240925	092400	28863115	4150	4150	4150	4150	281
623	20240925	092300	27696965	4150	4150	4150	4145	603
624	20240925	092200	25194540	4150	4150	4150	4145	163
625	20240925	092100	24518590	4160	4140	4160	4140	3880
626	20240925	092000	8439280	4140	4140	4140	4140	0
627	20240925	091900	8439280	4140	4140	4140	4140	0
628	20240925	091800	8439280	4140	4140	4140	4140	0
629	20240925	091700	8439280	4140	4140	4140	4140	0
630	20240925	091600	8439280	4140	4140	4140	4140	0
631	20240925	091500	8439280	4140	4140	4140	4140	72
632	20240925	091400	8141200	4140	4140	4140	4140	0
633	20240925	091300	8141200	4140	4140	4140	4140	0
634	20240925	091200	8141200	4140	4135	4140	4135	20
635	20240925	091100	8058450	4140	4140	4140	4140	0
636	20240925	091000	8058450	4140	4140	4140	4140	256
637	20240925	090900	6998610	4140	4140	4140	4140	47
638	20240925	090800	6804030	4140	4140	4140	4140	733
639	20240925	090700	3769410	4140	4140	4140	4140	556
640	20240925	090600	1467570	4150	4140	4150	4140	300
641	20240925	090500	223280	4110	4110	4110	4110	0
642	20240925	090400	223280	4110	4110	4110	4110	24
643	20240925	090300	124640	4150	4150	4150	4150	1
644	20240925	090200	120490	4115	4115	4115	4115	0
645	20240925	090100	120490	4115	4115	4115	4115	0
646	20240925	090000	120490	4115	4170	4170	4115	29