KissMeData/056360/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	193800	41984145	4670	4670	4670	4670	303
3	20240926	193700	41984145	4670	4670	4670	4670	0
4	20240926	193600	41984145	4670	4670	4670	4670	0
5	20240926	193500	41984145	4670	4670	4670	4670	0
6	20240926	193400	41984145	4670	4670	4670	4670	0
7	20240926	193300	41984145	4670	4670	4670	4670	0
8	20240926	193200	41984145	4670	4670	4670	4670	0
9	20240926	193100	41984145	4670	4670	4670	4670	0
10	20240926	193000	41984145	4670	4670	4670	4670	0
11	20240926	192900	41984145	4670	4670	4670	4670	0
12	20240926	192800	41984145	4670	4670	4670	4670	0
13	20240926	192700	41984145	4670	4670	4670	4670	0
14	20240926	192600	41984145	4670	4670	4670	4670	0
15	20240926	192500	41984145	4670	4670	4670	4670	0
16	20240926	192400	41984145	4670	4670	4670	4670	0
17	20240926	192300	41984145	4670	4670	4670	4670	0
18	20240926	192200	41984145	4670	4670	4670	4670	0
19	20240926	192100	41984145	4670	4670	4670	4670	0
20	20240926	192000	41984145	4670	4670	4670	4670	0
21	20240926	191900	41984145	4670	4670	4670	4670	0
22	20240926	191800	41984145	4670	4670	4670	4670	0
23	20240926	191700	41984145	4670	4670	4670	4670	0
24	20240926	191600	41984145	4670	4670	4670	4670	0
25	20240926	191500	41984145	4670	4670	4670	4670	0
26	20240926	191400	41984145	4670	4670	4670	4670	0
27	20240926	191300	41984145	4670	4670	4670	4670	0
28	20240926	191200	41984145	4670	4670	4670	4670	0
29	20240926	191100	41984145	4670	4670	4670	4670	0
30	20240926	191000	41984145	4670	4670	4670	4670	0
31	20240926	190900	41984145	4670	4670	4670	4670	0
32	20240926	190800	41984145	4670	4670	4670	4670	303
33	20240926	190700	41984145	4670	4670	4670	4670	0
34	20240926	190600	41984145	4670	4670	4670	4670	0
35	20240926	190500	41984145	4670	4670	4670	4670	0
36	20240926	190400	41984145	4670	4670	4670	4670	0
37	20240926	190300	41984145	4670	4670	4670	4670	0
38	20240926	190200	41984145	4670	4670	4670	4670	0
39	20240926	190100	41984145	4670	4670	4670	4670	0
40	20240926	190000	41984145	4670	4670	4670	4670	0
41	20240926	185900	41984145	4670	4670	4670	4670	0
42	20240926	185800	41984145	4670	4670	4670	4670	0
43	20240926	185700	41984145	4670	4670	4670	4670	0
44	20240926	185600	41984145	4670	4670	4670	4670	0
45	20240926	185500	41984145	4670	4670	4670	4670	0
46	20240926	185400	41984145	4670	4670	4670	4670	0
47	20240926	185300	41984145	4670	4670	4670	4670	0
48	20240926	185200	41984145	4670	4670	4670	4670	0
49	20240926	185100	41984145	4670	4670	4670	4670	0
50	20240926	185000	41984145	4670	4670	4670	4670	0
51	20240926	184900	41984145	4670	4670	4670	4670	0
52	20240926	184800	41984145	4670	4670	4670	4670	0
53	20240926	184700	41984145	4670	4670	4670	4670	0
54	20240926	184600	41984145	4670	4670	4670	4670	0
55	20240926	184500	41984145	4670	4670	4670	4670	0
56	20240926	184400	41984145	4670	4670	4670	4670	0
57	20240926	184300	41984145	4670	4670	4670	4670	0
58	20240926	184200	41984145	4670	4670	4670	4670	0
59	20240926	184100	41984145	4670	4670	4670	4670	0
60	20240926	184000	41984145	4670	4670	4670	4670	0
61	20240926	183900	41984145	4670	4670	4670	4670	0
62	20240926	183800	41984145	4670	4670	4670	4670	303
63	20240926	183700	41984145	4670	4670	4670	4670	0
64	20240926	183600	41984145	4670	4670	4670	4670	0
65	20240926	183500	41984145	4670	4670	4670	4670	0
66	20240926	183400	41984145	4670	4670	4670	4670	0
67	20240926	183300	41984145	4670	4670	4670	4670	0
68	20240926	183200	41984145	4670	4670	4670	4670	0
69	20240926	183100	41984145	4670	4670	4670	4670	0
70	20240926	183000	41984145	4670	4670	4670	4670	0
71	20240926	182900	41984145	4670	4670	4670	4670	0
72	20240926	182800	41984145	4670	4670	4670	4670	0
73	20240926	182700	41984145	4670	4670	4670	4670	0
74	20240926	182600	41984145	4670	4670	4670	4670	0
75	20240926	182500	41984145	4670	4670	4670	4670	0
76	20240926	182400	41984145	4670	4670	4670	4670	0
77	20240926	182300	41984145	4670	4670	4670	4670	0
78	20240926	182200	41984145	4670	4670	4670	4670	0
79	20240926	182100	41984145	4670	4670	4670	4670	0
80	20240926	182000	41984145	4670	4670	4670	4670	0
81	20240926	181900	41984145	4670	4670	4670	4670	0
82	20240926	181800	41984145	4670	4670	4670	4670	0
83	20240926	181700	41984145	4670	4670	4670	4670	0
84	20240926	181600	41984145	4670	4670	4670	4670	0
85	20240926	181500	41984145	4670	4670	4670	4670	0
86	20240926	181400	41984145	4670	4670	4670	4670	0
87	20240926	181300	41984145	4670	4670	4670	4670	0
88	20240926	181200	41984145	4670	4670	4670	4670	0
89	20240926	181100	41984145	4670	4670	4670	4670	0
90	20240926	181000	41984145	4670	4670	4670	4670	0
91	20240926	180900	41984145	4670	4670	4670	4670	0
92	20240926	180800	41984145	4670	4670	4670	4670	303
93	20240926	180700	41984145	4670	4670	4670	4670	0
94	20240926	180600	41984145	4670	4670	4670	4670	0
95	20240926	180500	41984145	4670	4670	4670	4670	0
96	20240926	180400	41984145	4670	4670	4670	4670	0
97	20240926	180300	41984145	4670	4670	4670	4670	0
98	20240926	180200	41984145	4670	4670	4670	4670	0
99	20240926	180100	41984145	4670	4670	4670	4670	0
100	20240926	180000	41984145	4670	4670	4670	4670	0
101	20240926	175900	41984145	4670	4670	4670	4670	0
102	20240926	175800	41984145	4670	4670	4670	4670	0
103	20240926	175700	41984145	4670	4670	4670	4670	0
104	20240926	175600	41984145	4670	4670	4670	4670	0
105	20240926	175500	41984145	4670	4670	4670	4670	0
106	20240926	175400	41984145	4670	4670	4670	4670	0
107	20240926	175300	41984145	4670	4670	4670	4670	0
108	20240926	175200	41984145	4670	4670	4670	4670	0
109	20240926	175100	41984145	4670	4670	4670	4670	0
110	20240926	175000	41984145	4670	4670	4670	4670	0
111	20240926	174900	41984145	4670	4670	4670	4670	0
112	20240926	174800	41984145	4670	4670	4670	4670	0
113	20240926	174700	41984145	4670	4670	4670	4670	0
114	20240926	174600	41984145	4670	4670	4670	4670	0
115	20240926	174500	41984145	4670	4670	4670	4670	0
116	20240926	174400	41984145	4670	4670	4670	4670	0
117	20240926	174300	41984145	4670	4670	4670	4670	0
118	20240926	174200	41984145	4670	4670	4670	4670	0
119	20240926	174100	41984145	4670	4670	4670	4670	0
120	20240926	174000	41984145	4670	4670	4670	4670	0
121	20240926	173900	41984145	4670	4670	4670	4670	0
122	20240926	173800	41984145	4670	4670	4670	4670	303
123	20240926	173700	41984145	4670	4670	4670	4670	0
124	20240926	173600	41984145	4670	4670	4670	4670	0
125	20240926	173500	41984145	4670	4670	4670	4670	0
126	20240926	173400	41984145	4670	4670	4670	4670	0
127	20240926	173300	41984145	4670	4670	4670	4670	0
128	20240926	173200	41984145	4670	4670	4670	4670	0
129	20240926	173100	41984145	4670	4670	4670	4670	0
130	20240926	173000	41984145	4670	4670	4670	4670	0
131	20240926	172900	41984145	4670	4670	4670	4670	0
132	20240926	172800	41984145	4670	4670	4670	4670	0
133	20240926	172700	41984145	4670	4670	4670	4670	0
134	20240926	172600	41984145	4670	4670	4670	4670	0
135	20240926	172500	41984145	4670	4670	4670	4670	0
136	20240926	172400	41984145	4670	4670	4670	4670	0
137	20240926	172300	41984145	4670	4670	4670	4670	0
138	20240926	172200	41984145	4670	4670	4670	4670	0
139	20240926	172100	41984145	4670	4670	4670	4670	0
140	20240926	172000	41984145	4670	4670	4670	4670	0
141	20240926	171900	41984145	4670	4670	4670	4670	0
142	20240926	171800	41984145	4670	4670	4670	4670	0
143	20240926	171700	41984145	4670	4670	4670	4670	0
144	20240926	171600	41984145	4670	4670	4670	4670	0
145	20240926	171500	41984145	4670	4670	4670	4670	0
146	20240926	171400	41984145	4670	4670	4670	4670	0
147	20240926	171300	41984145	4670	4670	4670	4670	0
148	20240926	171200	41984145	4670	4670	4670	4670	0
149	20240926	171100	41984145	4670	4670	4670	4670	0
150	20240926	171000	41984145	4670	4670	4670	4670	0
151	20240926	170900	41984145	4670	4670	4670	4670	0
152	20240926	170800	41984145	4670	4670	4670	4670	303
153	20240926	170700	41984145	4670	4670	4670	4670	0
154	20240926	170600	41984145	4670	4670	4670	4670	0
155	20240926	170500	41984145	4670	4670	4670	4670	0
156	20240926	170400	41984145	4670	4670	4670	4670	0
157	20240926	170300	41984145	4670	4670	4670	4670	0
158	20240926	170200	41984145	4670	4670	4670	4670	0
159	20240926	170100	41984145	4670	4670	4670	4670	0
160	20240926	170000	41984145	4670	4670	4670	4670	0
161	20240926	165900	41984145	4670	4670	4670	4670	0
162	20240926	165800	41984145	4670	4670	4670	4670	0
163	20240926	165700	41984145	4670	4670	4670	4670	0
164	20240926	165600	41984145	4670	4670	4670	4670	0
165	20240926	165500	41984145	4670	4670	4670	4670	0
166	20240926	165400	41984145	4670	4670	4670	4670	0
167	20240926	165300	41984145	4670	4670	4670	4670	0
168	20240926	165200	41984145	4670	4670	4670	4670	0
169	20240926	165100	41984145	4670	4670	4670	4670	0
170	20240926	165000	41984145	4670	4670	4670	4670	0
171	20240926	164900	41984145	4670	4670	4670	4670	0
172	20240926	164800	41984145	4670	4670	4670	4670	0
173	20240926	164700	41984145	4670	4670	4670	4670	0
174	20240926	164600	41984145	4670	4670	4670	4670	0
175	20240926	164500	41984145	4670	4670	4670	4670	0
176	20240926	164400	41984145	4670	4670	4670	4670	0
177	20240926	164300	41984145	4670	4670	4670	4670	0
178	20240926	164200	41984145	4670	4670	4670	4670	0
179	20240926	164100	41984145	4670	4670	4670	4670	0
180	20240926	164000	41984145	4670	4670	4670	4670	0
181	20240926	163900	41984145	4670	4670	4670	4670	0
182	20240926	163800	41984145	4670	4670	4670	4670	303
183	20240926	163700	41984145	4670	4670	4670	4670	0
184	20240926	163600	41984145	4670	4670	4670	4670	0
185	20240926	163500	41984145	4670	4670	4670	4670	0
186	20240926	163400	41984145	4670	4670	4670	4670	0
187	20240926	163300	41984145	4670	4670	4670	4670	0
188	20240926	163200	41984145	4670	4670	4670	4670	0
189	20240926	163100	41984145	4670	4670	4670	4670	0
190	20240926	163000	41984145	4670	4670	4670	4670	0
191	20240926	162900	41984145	4670	4670	4670	4670	0
192	20240926	162800	41984145	4670	4670	4670	4670	0
193	20240926	162700	41984145	4670	4670	4670	4670	0
194	20240926	162600	41984145	4670	4670	4670	4670	0
195	20240926	162500	41984145	4670	4670	4670	4670	0
196	20240926	162400	41984145	4670	4670	4670	4670	0
197	20240926	162300	41984145	4670	4670	4670	4670	0
198	20240926	162200	41984145	4670	4670	4670	4670	0
199	20240926	162100	41984145	4670	4670	4670	4670	0
200	20240926	162000	41984145	4670	4670	4670	4670	0
201	20240926	161900	41984145	4670	4670	4670	4670	0
202	20240926	161800	41984145	4670	4670	4670	4670	0
203	20240926	161700	41984145	4670	4670	4670	4670	0
204	20240926	161600	41984145	4670	4670	4670	4670	0
205	20240926	161500	41984145	4670	4670	4670	4670	0
206	20240926	161400	41984145	4670	4670	4670	4670	0
207	20240926	161300	41984145	4670	4670	4670	4670	0
208	20240926	161200	41984145	4670	4670	4670	4670	0
209	20240926	161100	41984145	4670	4670	4670	4670	0
210	20240926	161000	41984145	4670	4670	4670	4670	0
211	20240926	160900	41984145	4670	4670	4670	4670	0
212	20240926	160800	41984145	4670	4670	4670	4670	303
213	20240926	160700	41984145	4670	4670	4670	4670	0
214	20240926	160600	41984145	4670	4670	4670	4670	0
215	20240926	160500	41984145	4670	4670	4670	4670	0
216	20240926	160400	41984145	4670	4670	4670	4670	0
217	20240926	160300	41984145	4670	4670	4670	4670	0
218	20240926	160200	41984145	4670	4670	4670	4670	0
219	20240926	160100	41984145	4670	4670	4670	4670	0
220	20240926	160000	41984145	4670	4670	4670	4670	0
221	20240926	155900	41984145	4670	4670	4670	4670	0
222	20240926	155800	41984145	4670	4670	4670	4670	0
223	20240926	155700	41984145	4670	4670	4670	4670	0
224	20240926	155600	41984145	4670	4670	4670	4670	0
225	20240926	155500	41984145	4670	4670	4670	4670	0
226	20240926	155400	41984145	4670	4670	4670	4670	0
227	20240926	155300	41984145	4670	4670	4670	4670	0
228	20240926	155200	41984145	4670	4670	4670	4670	0
229	20240926	155100	41984145	4670	4670	4670	4670	0
230	20240926	155000	41984145	4670	4670	4670	4670	0
231	20240926	154900	41984145	4670	4670	4670	4670	0
232	20240926	154800	41984145	4670	4670	4670	4670	0
233	20240926	154700	41984145	4670	4670	4670	4670	0
234	20240926	154600	41984145	4670	4670	4670	4670	0
235	20240926	154500	41984145	4670	4670	4670	4670	0
236	20240926	154400	41984145	4670	4670	4670	4670	0
237	20240926	154300	41984145	4670	4670	4670	4670	0
238	20240926	154200	41984145	4670	4670	4670	4670	0
239	20240926	154100	41984145	4670	4670	4670	4670	0
240	20240926	154000	41984145	4670	4670	4670	4670	0
241	20240926	153900	41984145	4670	4670	4670	4670	0
242	20240926	153800	41984145	4670	4670	4670	4670	303
243	20240926	153700	41984145	4670	4670	4670	4670	0
244	20240926	153600	41984145	4670	4670	4670	4670	0
245	20240926	153500	41984145	4670	4670	4670	4670	0
246	20240926	153400	41984145	4670	4670	4670	4670	0
247	20240926	153300	41984145	4670	4670	4670	4670	0
248	20240926	153200	41984145	4670	4670	4670	4670	0
249	20240926	153100	41984145	4670	4670	4670	4670	0
250	20240926	153000	41984145	4670	4670	4670	4670	303
251	20240926	152900	40569135	4680	4680	4680	4680	0
252	20240926	152800	40569135	4680	4680	4680	4680	0
253	20240926	152700	40569135	4680	4680	4680	4680	0
254	20240926	152600	40569135	4680	4680	4680	4680	0
255	20240926	152500	40569135	4680	4680	4680	4680	0
256	20240926	152400	40569135	4680	4680	4680	4680	0
257	20240926	152300	40569135	4680	4680	4680	4680	0
258	20240926	152200	40569135	4680	4680	4680	4680	0
259	20240926	152100	40569135	4680	4680	4680	4680	0
260	20240926	152000	40569135	4680	4680	4680	4680	0
261	20240926	151900	40569135	4680	4680	4680	4680	0
262	20240926	151800	40569135	4680	4660	4680	4660	72
263	20240926	151700	40233595	4680	4680	4680	4680	0
264	20240926	151600	40233595	4680	4680	4680	4680	0
265	20240926	151500	40233595	4680	4660	4680	4660	4
266	20240926	151400	40214935	4660	4660	4660	4660	103
267	20240926	151300	39734955	4660	4660	4660	4660	0
268	20240926	151200	39734955	4660	4660	4660	4660	0
269	20240926	151100	39734955	4660	4660	4660	4660	0
270	20240926	151000	39734955	4660	4660	4660	4660	0
271	20240926	150900	39734955	4660	4660	4660	4660	0
272	20240926	150800	39734955	4660	4660	4660	4660	0
273	20240926	150700	39734955	4660	4660	4660	4660	0
274	20240926	150600	39734955	4660	4660	4660	4660	0
275	20240926	150500	39734955	4660	4660	4660	4660	0
276	20240926	150400	39734955	4660	4660	4660	4660	0
277	20240926	150300	39734955	4660	4675	4675	4660	25
278	20240926	150200	39618095	4675	4660	4675	4660	2
279	20240926	150100	39608760	4655	4655	4655	4655	0
280	20240926	150000	39608760	4655	4655	4655	4655	0
281	20240926	145900	39608760	4655	4655	4655	4655	0
282	20240926	145800	39608760	4655	4655	4655	4655	0
283	20240926	145700	39608760	4655	4655	4655	4655	0
284	20240926	145600	39608760	4655	4655	4655	4655	166
285	20240926	145500	38836030	4675	4675	4675	4675	8
286	20240926	145400	38798630	4680	4680	4680	4680	0
287	20240926	145300	38798630	4680	4680	4680	4680	0
288	20240926	145200	38798630	4680	4680	4680	4680	0
289	20240926	145100	38798630	4680	4680	4680	4680	0
290	20240926	145000	38798630	4680	4680	4680	4680	1
291	20240926	144900	38793950	4655	4665	4665	4655	726
292	20240926	144800	35411505	4680	4665	4680	4665	54
293	20240926	144700	35159580	4685	4685	4685	4685	0
294	20240926	144600	35159580	4685	4685	4685	4685	0
295	20240926	144500	35159580	4685	4685	4685	4685	5
296	20240926	144400	35136155	4685	4685	4685	4685	0
297	20240926	144300	35136155	4685	4685	4685	4685	0
298	20240926	144200	35136155	4685	4685	4685	4685	0
299	20240926	144100	35136155	4685	4685	4685	4685	1
300	20240926	144000	35131470	4660	4660	4660	4660	253
301	20240926	143900	33952490	4685	4685	4685	4685	0
302	20240926	143800	33952490	4685	4685	4685	4685	0
303	20240926	143700	33952490	4685	4685	4685	4685	0
304	20240926	143600	33952490	4685	4685	4685	4685	0
305	20240926	143500	33952490	4685	4685	4685	4685	0
306	20240926	143400	33952490	4685	4685	4685	4685	0
307	20240926	143300	33952490	4685	4685	4685	4685	0
308	20240926	143200	33952490	4685	4685	4685	4685	0
309	20240926	143100	33952490	4685	4685	4685	4685	1
310	20240926	143000	33947805	4670	4670	4670	4670	0
311	20240926	142900	33947805	4670	4670	4670	4670	0
312	20240926	142800	33947805	4670	4675	4675	4670	100
313	20240926	142700	33480700	4685	4685	4685	4685	0
314	20240926	142600	33480700	4685	4685	4685	4685	0
315	20240926	142500	33480700	4685	4685	4685	4685	2
316	20240926	142400	33471330	4685	4685	4685	4685	0
317	20240926	142300	33471330	4685	4685	4685	4685	0
318	20240926	142200	33471330	4685	4685	4685	4685	0
319	20240926	142100	33471330	4685	4685	4685	4685	0
320	20240926	142000	33471330	4685	4685	4685	4685	0
321	20240926	141900	33471330	4685	4685	4685	4685	0
322	20240926	141800	33471330	4685	4685	4685	4685	0
323	20240926	141700	33471330	4685	4685	4685	4685	0
324	20240926	141600	33471330	4685	4680	4685	4680	26
325	20240926	141500	33349645	4675	4680	4680	4675	79
326	20240926	141400	32980195	4685	4685	4685	4685	0
327	20240926	141300	32980195	4685	4685	4685	4685	0
328	20240926	141200	32980195	4685	4685	4685	4685	0
329	20240926	141100	32980195	4685	4685	4685	4685	0
330	20240926	141000	32980195	4685	4685	4685	4685	0
331	20240926	140900	32980195	4685	4685	4685	4685	0
332	20240926	140800	32980195	4685	4685	4685	4685	5
333	20240926	140700	32956770	4685	4685	4685	4685	0
334	20240926	140600	32956770	4685	4685	4685	4685	466
335	20240926	140500	30773560	4690	4690	4690	4690	7
336	20240926	140400	30740730	4685	4685	4685	4685	0
337	20240926	140300	30740730	4685	4680	4685	4680	244
338	20240926	140200	29598090	4685	4685	4685	4685	0
339	20240926	140100	29598090	4685	4685	4685	4685	0
340	20240926	140000	29598090	4685	4685	4685	4685	0
341	20240926	135900	29598090	4685	4685	4685	4685	2
342	20240926	135800	29588720	4685	4685	4685	4685	0
343	20240926	135700	29588720	4685	4685	4685	4685	8
344	20240926	135600	29551240	4685	4685	4685	4685	53
345	20240926	135500	29302935	4690	4690	4690	4690	100
346	20240926	135400	28833935	4685	4685	4685	4685	270
347	20240926	135300	27568985	4680	4680	4680	4680	296
348	20240926	135200	26183705	4680	4670	4680	4670	149
349	20240926	135100	25487130	4675	4675	4675	4675	0
350	20240926	135000	25487130	4675	4675	4675	4675	0
351	20240926	134900	25487130	4675	4675	4675	4675	0
352	20240926	134800	25487130	4675	4675	4675	4675	0
353	20240926	134700	25487130	4675	4675	4675	4675	0
354	20240926	134600	25487130	4675	4675	4675	4675	0
355	20240926	134500	25487130	4675	4675	4675	4675	25
356	20240926	134400	25370255	4675	4675	4675	4675	0
357	20240926	134300	25370255	4675	4675	4675	4675	35
358	20240926	134200	25206630	4675	4675	4675	4675	0
359	20240926	134100	25206630	4675	4675	4675	4675	25
360	20240926	134000	25089755	4675	4675	4675	4675	15
361	20240926	133900	25019630	4675	4675	4675	4675	0
362	20240926	133800	25019630	4675	4675	4675	4675	0
363	20240926	133700	25019630	4675	4675	4675	4675	0
364	20240926	133600	25019630	4675	4675	4675	4675	0
365	20240926	133500	25019630	4675	4675	4675	4675	0
366	20240926	133400	25019630	4675	4675	4675	4675	38
367	20240926	133300	24841980	4675	4650	4675	4650	2
368	20240926	133200	24832655	4650	4650	4650	4650	0
369	20240926	133100	24832655	4650	4650	4650	4650	0
370	20240926	133000	24832655	4650	4650	4650	4650	0
371	20240926	132900	24832655	4650	4650	4650	4650	0
372	20240926	132800	24832655	4650	4650	4650	4650	123
373	20240926	132700	24260705	4655	4655	4655	4655	10
374	20240926	132600	24214155	4650	4650	4650	4650	233
375	20240926	132500	23130705	4645	4645	4645	4645	0
376	20240926	132400	23130705	4645	4645	4645	4645	0
377	20240926	132300	23130705	4645	4640	4645	4640	166
378	20240926	132200	22360375	4640	4640	4640	4640	0
379	20240926	132100	22360375	4640	4640	4640	4640	0
380	20240926	132000	22360375	4640	4640	4640	4640	77
381	20240926	131900	22003095	4640	4640	4640	4640	0
382	20240926	131800	22003095	4640	4640	4640	4640	0
383	20240926	131700	22003095	4640	4640	4640	4640	1
384	20240926	131600	21998455	4635	4635	4635	4635	0
385	20240926	131500	21998455	4635	4635	4635	4635	14
386	20240926	131400	21933565	4640	4640	4640	4640	0
387	20240926	131300	21933565	4640	4640	4640	4640	0
388	20240926	131200	21933565	4640	4640	4640	4640	1
389	20240926	131100	21928925	4635	4635	4635	4635	0
390	20240926	131000	21928925	4635	4635	4635	4635	0
391	20240926	130900	21928925	4635	4635	4635	4635	0
392	20240926	130800	21928925	4635	4635	4635	4635	0
393	20240926	130700	21928925	4635	4635	4635	4635	0
394	20240926	130600	21928925	4635	4635	4635	4635	137
395	20240926	130500	21293930	4635	4635	4635	4635	0
396	20240926	130400	21293930	4635	4635	4635	4635	0
397	20240926	130300	21293930	4635	4635	4635	4635	0
398	20240926	130200	21293930	4635	4635	4635	4635	0
399	20240926	130100	21293930	4635	4635	4635	4635	0
400	20240926	130000	21293930	4635	4630	4635	4630	91
401	20240926	125900	20872595	4625	4625	4625	4625	0
402	20240926	125800	20872595	4625	4625	4625	4625	0
403	20240926	125700	20872595	4625	4625	4625	4625	0
404	20240926	125600	20872595	4625	4625	4625	4625	0
405	20240926	125500	20872595	4625	4625	4625	4625	9
406	20240926	125400	20830970	4630	4630	4630	4630	0
407	20240926	125300	20830970	4630	4630	4630	4630	8
408	20240926	125200	20793930	4630	4630	4630	4630	0
409	20240926	125100	20793930	4630	4630	4630	4630	0
410	20240926	125000	20793930	4630	4630	4630	4630	0
411	20240926	124900	20793930	4630	4630	4630	4630	0
412	20240926	124800	20793930	4630	4630	4630	4630	2
413	20240926	124700	20784670	4635	4635	4635	4635	67
414	20240926	124600	20474125	4640	4640	4640	4640	0
415	20240926	124500	20474125	4640	4640	4640	4640	0
416	20240926	124400	20474125	4640	4640	4640	4640	0
417	20240926	124300	20474125	4640	4640	4640	4640	0
418	20240926	124200	20474125	4640	4640	4640	4640	0
419	20240926	124100	20474125	4640	4640	4640	4640	0
420	20240926	124000	20474125	4640	4640	4640	4640	0
421	20240926	123900	20474125	4640	4640	4640	4640	0
422	20240926	123800	20474125	4640	4640	4640	4640	0
423	20240926	123700	20474125	4640	4640	4640	4640	0
424	20240926	123600	20474125	4640	4640	4640	4640	10
425	20240926	123500	20427725	4640	4640	4640	4640	0
426	20240926	123400	20427725	4640	4640	4640	4640	0
427	20240926	123300	20427725	4640	4640	4640	4640	500
428	20240926	123200	18107725	4635	4625	4635	4625	442
429	20240926	123100	16059645	4635	4635	4635	4635	0
430	20240926	123000	16059645	4635	4635	4635	4635	0
431	20240926	122900	16059645	4635	4635	4635	4635	0
432	20240926	122800	16059645	4635	4635	4635	4635	0
433	20240926	122700	16059645	4635	4635	4635	4635	0
434	20240926	122600	16059645	4635	4635	4635	4635	0
435	20240926	122500	16059645	4635	4635	4635	4635	0
436	20240926	122400	16059645	4635	4635	4635	4635	0
437	20240926	122300	16059645	4635	4635	4635	4635	0
438	20240926	122200	16059645	4635	4635	4635	4635	0
439	20240926	122100	16059645	4635	4635	4635	4635	0
440	20240926	122000	16059645	4635	4635	4635	4635	0
441	20240926	121900	16059645	4635	4635	4635	4635	0
442	20240926	121800	16059645	4635	4635	4635	4635	0
443	20240926	121700	16059645	4635	4635	4635	4635	0
444	20240926	121600	16059645	4635	4635	4635	4635	0
445	20240926	121500	16059645	4635	4635	4635	4635	0
446	20240926	121400	16059645	4635	4635	4635	4635	0
447	20240926	121300	16059645	4635	4635	4635	4635	0
448	20240926	121200	16059645	4635	4635	4635	4635	0
449	20240926	121100	16059645	4635	4635	4635	4635	0
450	20240926	121000	16059645	4635	4635	4635	4635	0
451	20240926	120900	16059645	4635	4635	4635	4635	0
452	20240926	120800	16059645	4635	4635	4635	4635	0
453	20240926	120700	16059645	4635	4635	4635	4635	0
454	20240926	120600	16059645	4635	4635	4635	4635	0
455	20240926	120500	16059645	4635	4635	4635	4635	0
456	20240926	120400	16059645	4635	4635	4635	4635	0
457	20240926	120300	16059645	4635	4635	4635	4635	0
458	20240926	120200	16059645	4635	4635	4635	4635	0
459	20240926	120100	16059645	4635	4635	4635	4635	0
460	20240926	120000	16059645	4635	4635	4635	4635	0
461	20240926	115900	16059645	4635	4635	4635	4635	0
462	20240926	115800	16059645	4635	4635	4635	4635	1
463	20240926	115700	16055010	4590	4590	4590	4590	0
464	20240926	115600	16055010	4590	4590	4590	4590	0
465	20240926	115500	16055010	4590	4590	4590	4590	1
466	20240926	115400	16050420	4635	4635	4635	4635	0
467	20240926	115300	16050420	4635	4635	4635	4635	0
468	20240926	115200	16050420	4635	4635	4635	4635	1
469	20240926	115100	16045785	4635	4635	4635	4635	0
470	20240926	115000	16045785	4635	4635	4635	4635	0
471	20240926	114900	16045785	4635	4635	4635	4635	0
472	20240926	114800	16045785	4635	4590	4635	4590	6
473	20240926	114700	16018200	4590	4590	4590	4590	0
474	20240926	114600	16018200	4590	4590	4590	4590	0
475	20240926	114500	16018200	4590	4590	4590	4590	0
476	20240926	114400	16018200	4590	4590	4590	4590	0
477	20240926	114300	16018200	4590	4590	4590	4590	79
478	20240926	114200	15655590	4590	4590	4590	4590	0
479	20240926	114100	15655590	4590	4590	4590	4590	0
480	20240926	114000	15655590	4590	4590	4590	4590	0
481	20240926	113900	15655590	4590	4590	4590	4590	0
482	20240926	113800	15655590	4590	4590	4590	4590	0
483	20240926	113700	15655590	4590	4595	4595	4590	39
484	20240926	113600	15476575	4635	4635	4635	4635	0
485	20240926	113500	15476575	4635	4635	4635	4635	5
486	20240926	113400	15453400	4635	4635	4635	4635	5
487	20240926	113300	15430225	4635	4635	4635	4635	0
488	20240926	113200	15430225	4635	4635	4635	4635	0
489	20240926	113100	15430225	4635	4635	4635	4635	0
490	20240926	113000	15430225	4635	4635	4635	4635	0
491	20240926	112900	15430225	4635	4635	4635	4635	0
492	20240926	112800	15430225	4635	4635	4635	4635	213
493	20240926	112700	14442970	4635	4635	4635	4635	317
494	20240926	112600	12973675	4635	4635	4635	4635	0
495	20240926	112500	12973675	4635	4635	4635	4635	98
496	20240926	112400	12519445	4635	4635	4635	4635	0
497	20240926	112300	12519445	4635	4635	4635	4635	442
498	20240926	112200	10470775	4635	4635	4635	4635	0
499	20240926	112100	10470775	4635	4635	4635	4635	0
500	20240926	112000	10470775	4635	4635	4635	4635	0
501	20240926	111900	10470775	4635	4635	4635	4635	0
502	20240926	111800	10470775	4635	4635	4635	4635	0
503	20240926	111700	10470775	4635	4635	4635	4635	0
504	20240926	111600	10470775	4635	4635	4635	4635	1
505	20240926	111500	10466140	4635	4635	4635	4635	0
506	20240926	111400	10466140	4635	4635	4635	4635	0
507	20240926	111300	10466140	4635	4635	4635	4635	0
508	20240926	111200	10466140	4635	4635	4635	4635	0
509	20240926	111100	10466140	4635	4635	4635	4635	0
510	20240926	111000	10466140	4635	4635	4635	4635	0
511	20240926	110900	10466140	4635	4635	4635	4635	0
512	20240926	110800	10466140	4635	4635	4635	4635	0
513	20240926	110700	10466140	4635	4635	4635	4635	0
514	20240926	110600	10466140	4635	4635	4635	4635	0
515	20240926	110500	10466140	4635	4635	4635	4635	0
516	20240926	110400	10466140	4635	4635	4635	4635	0
517	20240926	110300	10466140	4635	4635	4635	4635	0
518	20240926	110200	10466140	4635	4635	4635	4635	0
519	20240926	110100	10466140	4635	4635	4635	4635	0
520	20240926	110000	10466140	4635	4635	4635	4635	0
521	20240926	105900	10466140	4635	4635	4635	4635	0
522	20240926	105800	10466140	4635	4635	4635	4635	0
523	20240926	105700	10466140	4635	4635	4635	4635	0
524	20240926	105600	10466140	4635	4635	4635	4635	0
525	20240926	105500	10466140	4635	4635	4635	4635	0
526	20240926	105400	10466140	4635	4635	4635	4635	0
527	20240926	105300	10466140	4635	4635	4635	4635	0
528	20240926	105200	10466140	4635	4635	4635	4635	0
529	20240926	105100	10466140	4635	4635	4635	4635	0
530	20240926	105000	10466140	4635	4635	4635	4635	0
531	20240926	104900	10466140	4635	4635	4635	4635	0
532	20240926	104800	10466140	4635	4635	4635	4635	0
533	20240926	104700	10466140	4635	4635	4635	4635	0
534	20240926	104600	10466140	4635	4635	4635	4635	179
535	20240926	104500	9636475	4640	4635	4640	4635	86
536	20240926	104400	9237860	4635	4635	4635	4635	0
537	20240926	104300	9237860	4635	4635	4635	4635	0
538	20240926	104200	9237860	4635	4635	4635	4635	44
539	20240926	104100	9033920	4630	4630	4630	4630	14
540	20240926	104000	8969100	4630	4630	4630	4630	0
541	20240926	103900	8969100	4630	4630	4630	4630	0
542	20240926	103800	8969100	4630	4630	4630	4630	0
543	20240926	103700	8969100	4630	4630	4630	4630	0
544	20240926	103600	8969100	4630	4630	4630	4630	0
545	20240926	103500	8969100	4630	4630	4630	4630	0
546	20240926	103400	8969100	4630	4630	4630	4630	0
547	20240926	103300	8969100	4630	4630	4630	4630	0
548	20240926	103200	8969100	4630	4630	4630	4630	0
549	20240926	103100	8969100	4630	4630	4630	4630	0
550	20240926	103000	8969100	4630	4630	4630	4630	0
551	20240926	102900	8969100	4630	4630	4630	4630	0
552	20240926	102800	8969100	4630	4630	4630	4630	0
553	20240926	102700	8969100	4630	4630	4630	4630	0
554	20240926	102600	8969100	4630	4630	4630	4630	0
555	20240926	102500	8969100	4630	4630	4630	4630	0
556	20240926	102400	8969100	4630	4625	4630	4625	4
557	20240926	102300	8950595	4625	4625	4625	4625	0
558	20240926	102200	8950595	4625	4625	4625	4625	0
559	20240926	102100	8950595	4625	4625	4625	4625	88
560	20240926	102000	8543595	4625	4625	4625	4625	123
561	20240926	101900	7974720	4625	4625	4625	4625	3
562	20240926	101800	7960845	4640	4640	4640	4640	0
563	20240926	101700	7960845	4640	4640	4640	4640	0
564	20240926	101600	7960845	4640	4640	4640	4640	0
565	20240926	101500	7960845	4640	4640	4640	4640	0
566	20240926	101400	7960845	4640	4635	4640	4635	84
567	20240926	101300	7571100	4645	4645	4645	4645	1
568	20240926	101200	7566455	4640	4640	4640	4640	1
569	20240926	101100	7561815	4585	4580	4585	4580	542
570	20240926	101000	5079015	4580	4580	4580	4580	0
571	20240926	100900	5079015	4580	4580	4580	4580	0
572	20240926	100800	5079015	4580	4580	4580	4580	0
573	20240926	100700	5079015	4580	4580	4580	4580	0
574	20240926	100600	5079015	4580	4580	4580	4580	2
575	20240926	100500	5069855	4580	4580	4580	4580	0
576	20240926	100400	5069855	4580	4580	4580	4580	0
577	20240926	100300	5069855	4580	4580	4580	4580	1
578	20240926	100200	5065275	4580	4580	4580	4580	0
579	20240926	100100	5065275	4580	4545	4580	4545	11
580	20240926	100000	5015075	4545	4545	4545	4545	0
581	20240926	095900	5015075	4545	4545	4545	4545	0
582	20240926	095800	5015075	4545	4545	4545	4545	0
583	20240926	095700	5015075	4545	4560	4580	4545	1072
584	20240926	095600	127600	4580	4580	4580	4580	0
585	20240926	095500	127600	4580	4580	4580	4580	0
586	20240926	095400	127600	4580	4580	4580	4580	0
587	20240926	095300	127600	4580	4575	4580	4575	5
588	20240926	095200	104720	4580	4580	4580	4580	0
589	20240926	095100	104720	4580	4580	4580	4580	0
590	20240926	095000	104720	4580	4580	4580	4580	0
591	20240926	094900	104720	4580	4580	4580	4580	0
592	20240926	094800	104720	4580	4580	4580	4580	0
593	20240926	094700	104720	4580	4580	4580	4580	0
594	20240926	094600	104720	4580	4580	4580	4580	0
595	20240926	094500	104720	4580	4580	4580	4580	0
596	20240926	094400	104720	4580	4580	4580	4580	0
597	20240926	094300	104720	4580	4580	4580	4580	0
598	20240926	094200	104720	4580	4580	4580	4580	1
599	20240926	094100	100140	4580	4580	4580	4580	0
600	20240926	094000	100140	4580	4580	4580	4580	4
601	20240926	093900	81820	4580	4580	4580	4580	3
602	20240926	093800	68080	4585	4585	4585	4585	0
603	20240926	093700	68080	4585	4585	4585	4585	0
604	20240926	093600	68080	4585	4585	4585	4585	0
605	20240926	093500	68080	4585	4585	4585	4585	0
606	20240926	093400	68080	4585	4585	4585	4585	0
607	20240926	093300	68080	4585	4585	4585	4585	0
608	20240926	093200	68080	4585	4585	4585	4585	0
609	20240926	093100	68080	4585	4585	4585	4585	0
610	20240926	093000	68080	4585	4585	4585	4585	0
611	20240926	092900	68080	4585	4585	4585	4585	0
612	20240926	092800	68080	4585	4585	4585	4585	0
613	20240926	092700	68080	4585	4585	4585	4585	0
614	20240926	092600	68080	4585	4585	4585	4585	0
615	20240926	092500	68080	4585	4585	4585	4585	0
616	20240926	092400	68080	4585	4585	4585	4585	0
617	20240926	092300	68080	4585	4585	4585	4585	0
618	20240926	092200	68080	4585	4585	4585	4585	0
619	20240926	092100	68080	4585	4585	4585	4585	0
620	20240926	092000	68080	4585	4585	4585	4585	0
621	20240926	091900	68080	4585	4585	4585	4585	0
622	20240926	091800	68080	4585	4585	4585	4585	0
623	20240926	091700	68080	4585	4585	4585	4585	0
624	20240926	091600	68080	4585	4585	4585	4585	0
625	20240926	091500	68080	4585	4585	4585	4585	0
626	20240926	091400	68080	4585	4585	4585	4585	0
627	20240926	091300	68080	4585	4585	4585	4585	0
628	20240926	091200	68080	4585	4585	4585	4585	0
629	20240926	091100	68080	4585	4585	4585	4585	0
630	20240926	091000	68080	4585	4585	4585	4585	0
631	20240926	090900	68080	4585	4585	4585	4585	0
632	20240926	090800	68080	4585	4585	4585	4585	0
633	20240926	090700	68080	4585	4585	4585	4585	0
634	20240926	090600	68080	4585	4585	4585	4585	0
635	20240926	090500	68080	4585	4585	4585	4585	0
636	20240926	090400	68080	4585	4585	4585	4585	0
637	20240926	090300	68080	4585	4550	4585	4550	4
638	20240926	090200	49845	4545	4545	4545	4545	0
639	20240926	090100	49845	4545	4545	4545	4545	1
640	20240926	090000	45300	4530	4530	4530	4530	10