KissMeData/237750/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	204300	74814915	4635	4635	4635	4635	210
3	20240912	204200	74814915	4635	4635	4635	4635	0
4	20240912	204100	74814915	4635	4635	4635	4635	0
5	20240912	204000	74814915	4635	4635	4635	4635	0
6	20240912	203900	74814915	4635	4635	4635	4635	0
7	20240912	203800	74814915	4635	4635	4635	4635	0
8	20240912	203700	74814915	4635	4635	4635	4635	0
9	20240912	203600	74814915	4635	4635	4635	4635	0
10	20240912	203500	74814915	4635	4635	4635	4635	0
11	20240912	203400	74814915	4635	4635	4635	4635	0
12	20240912	203300	74814915	4635	4635	4635	4635	0
13	20240912	203200	74814915	4635	4635	4635	4635	0
14	20240912	203100	74814915	4635	4635	4635	4635	0
15	20240912	203000	74814915	4635	4635	4635	4635	0
16	20240912	202900	74814915	4635	4635	4635	4635	0
17	20240912	202800	74814915	4635	4635	4635	4635	0
18	20240912	202700	74814915	4635	4635	4635	4635	0
19	20240912	202600	74814915	4635	4635	4635	4635	0
20	20240912	202500	74814915	4635	4635	4635	4635	0
21	20240912	202400	74814915	4635	4635	4635	4635	0
22	20240912	202300	74814915	4635	4635	4635	4635	0
23	20240912	202200	74814915	4635	4635	4635	4635	0
24	20240912	202100	74814915	4635	4635	4635	4635	0
25	20240912	202000	74814915	4635	4635	4635	4635	0
26	20240912	201900	74814915	4635	4635	4635	4635	0
27	20240912	201800	74814915	4635	4635	4635	4635	0
28	20240912	201700	74814915	4635	4635	4635	4635	0
29	20240912	201600	74814915	4635	4635	4635	4635	0
30	20240912	201500	74814915	4635	4635	4635	4635	0
31	20240912	201400	74814915	4635	4635	4635	4635	0
32	20240912	201300	74814915	4635	4635	4635	4635	210
33	20240912	201200	74814915	4635	4635	4635	4635	0
34	20240912	201100	74814915	4635	4635	4635	4635	0
35	20240912	201000	74814915	4635	4635	4635	4635	0
36	20240912	200900	74814915	4635	4635	4635	4635	0
37	20240912	200800	74814915	4635	4635	4635	4635	0
38	20240912	200700	74814915	4635	4635	4635	4635	0
39	20240912	200600	74814915	4635	4635	4635	4635	0
40	20240912	200500	74814915	4635	4635	4635	4635	0
41	20240912	200400	74814915	4635	4635	4635	4635	0
42	20240912	200300	74814915	4635	4635	4635	4635	0
43	20240912	200200	74814915	4635	4635	4635	4635	0
44	20240912	200100	74814915	4635	4635	4635	4635	0
45	20240912	200000	74814915	4635	4635	4635	4635	0
46	20240912	195900	74814915	4635	4635	4635	4635	0
47	20240912	195800	74814915	4635	4635	4635	4635	0
48	20240912	195700	74814915	4635	4635	4635	4635	0
49	20240912	195600	74814915	4635	4635	4635	4635	0
50	20240912	195500	74814915	4635	4635	4635	4635	0
51	20240912	195400	74814915	4635	4635	4635	4635	0
52	20240912	195300	74814915	4635	4635	4635	4635	0
53	20240912	195200	74814915	4635	4635	4635	4635	0
54	20240912	195100	74814915	4635	4635	4635	4635	0
55	20240912	195000	74814915	4635	4635	4635	4635	0
56	20240912	194900	74814915	4635	4635	4635	4635	0
57	20240912	194800	74814915	4635	4635	4635	4635	0
58	20240912	194700	74814915	4635	4635	4635	4635	0
59	20240912	194600	74814915	4635	4635	4635	4635	0
60	20240912	194500	74814915	4635	4635	4635	4635	0
61	20240912	194400	74814915	4635	4635	4635	4635	0
62	20240912	194300	74814915	4635	4635	4635	4635	210
63	20240912	194200	74814915	4635	4635	4635	4635	0
64	20240912	194100	74814915	4635	4635	4635	4635	0
65	20240912	194000	74814915	4635	4635	4635	4635	0
66	20240912	193900	74814915	4635	4635	4635	4635	0
67	20240912	193800	74814915	4635	4635	4635	4635	0
68	20240912	193700	74814915	4635	4635	4635	4635	0
69	20240912	193600	74814915	4635	4635	4635	4635	0
70	20240912	193500	74814915	4635	4635	4635	4635	0
71	20240912	193400	74814915	4635	4635	4635	4635	0
72	20240912	193300	74814915	4635	4635	4635	4635	0
73	20240912	193200	74814915	4635	4635	4635	4635	0
74	20240912	193100	74814915	4635	4635	4635	4635	0
75	20240912	193000	74814915	4635	4635	4635	4635	0
76	20240912	192900	74814915	4635	4635	4635	4635	0
77	20240912	192800	74814915	4635	4635	4635	4635	0
78	20240912	192700	74814915	4635	4635	4635	4635	0
79	20240912	192600	74814915	4635	4635	4635	4635	0
80	20240912	192500	74814915	4635	4635	4635	4635	0
81	20240912	192400	74814915	4635	4635	4635	4635	0
82	20240912	192300	74814915	4635	4635	4635	4635	0
83	20240912	192200	74814915	4635	4635	4635	4635	0
84	20240912	192100	74814915	4635	4635	4635	4635	0
85	20240912	192000	74814915	4635	4635	4635	4635	0
86	20240912	191900	74814915	4635	4635	4635	4635	0
87	20240912	191800	74814915	4635	4635	4635	4635	0
88	20240912	191700	74814915	4635	4635	4635	4635	0
89	20240912	191600	74814915	4635	4635	4635	4635	0
90	20240912	191500	74814915	4635	4635	4635	4635	0
91	20240912	191400	74814915	4635	4635	4635	4635	0
92	20240912	191300	74814915	4635	4635	4635	4635	210
93	20240912	191200	74814915	4635	4635	4635	4635	0
94	20240912	191100	74814915	4635	4635	4635	4635	0
95	20240912	191000	74814915	4635	4635	4635	4635	0
96	20240912	190900	74814915	4635	4635	4635	4635	0
97	20240912	190800	74814915	4635	4635	4635	4635	0
98	20240912	190700	74814915	4635	4635	4635	4635	0
99	20240912	190600	74814915	4635	4635	4635	4635	0
100	20240912	190500	74814915	4635	4635	4635	4635	0
101	20240912	190400	74814915	4635	4635	4635	4635	0
102	20240912	190300	74814915	4635	4635	4635	4635	0
103	20240912	190200	74814915	4635	4635	4635	4635	0
104	20240912	190100	74814915	4635	4635	4635	4635	0
105	20240912	190000	74814915	4635	4635	4635	4635	0
106	20240912	185900	74814915	4635	4635	4635	4635	0
107	20240912	185800	74814915	4635	4635	4635	4635	0
108	20240912	185700	74814915	4635	4635	4635	4635	0
109	20240912	185600	74814915	4635	4635	4635	4635	0
110	20240912	185500	74814915	4635	4635	4635	4635	0
111	20240912	185400	74814915	4635	4635	4635	4635	0
112	20240912	185300	74814915	4635	4635	4635	4635	0
113	20240912	185200	74814915	4635	4635	4635	4635	0
114	20240912	185100	74814915	4635	4635	4635	4635	0
115	20240912	185000	74814915	4635	4635	4635	4635	0
116	20240912	184900	74814915	4635	4635	4635	4635	0
117	20240912	184800	74814915	4635	4635	4635	4635	0
118	20240912	184700	74814915	4635	4635	4635	4635	0
119	20240912	184600	74814915	4635	4635	4635	4635	0
120	20240912	184500	74814915	4635	4635	4635	4635	0
121	20240912	184400	74814915	4635	4635	4635	4635	0
122	20240912	184300	74814915	4635	4635	4635	4635	210
123	20240912	184200	74814915	4635	4635	4635	4635	0
124	20240912	184100	74814915	4635	4635	4635	4635	0
125	20240912	184000	74814915	4635	4635	4635	4635	0
126	20240912	183900	74814915	4635	4635	4635	4635	0
127	20240912	183800	74814915	4635	4635	4635	4635	0
128	20240912	183700	74814915	4635	4635	4635	4635	0
129	20240912	183600	74814915	4635	4635	4635	4635	0
130	20240912	183500	74814915	4635	4635	4635	4635	0
131	20240912	183400	74814915	4635	4635	4635	4635	0
132	20240912	183300	74814915	4635	4635	4635	4635	0
133	20240912	183200	74814915	4635	4635	4635	4635	0
134	20240912	183100	74814915	4635	4635	4635	4635	0
135	20240912	183000	74814915	4635	4635	4635	4635	0
136	20240912	182900	74814915	4635	4635	4635	4635	0
137	20240912	182800	74814915	4635	4635	4635	4635	0
138	20240912	182700	74814915	4635	4635	4635	4635	0
139	20240912	182600	74814915	4635	4635	4635	4635	0
140	20240912	182500	74814915	4635	4635	4635	4635	0
141	20240912	182400	74814915	4635	4635	4635	4635	0
142	20240912	182300	74814915	4635	4635	4635	4635	0
143	20240912	182200	74814915	4635	4635	4635	4635	0
144	20240912	182100	74814915	4635	4635	4635	4635	0
145	20240912	182000	74814915	4635	4635	4635	4635	0
146	20240912	181900	74814915	4635	4635	4635	4635	0
147	20240912	181800	74814915	4635	4635	4635	4635	0
148	20240912	181700	74814915	4635	4635	4635	4635	0
149	20240912	181600	74814915	4635	4635	4635	4635	0
150	20240912	181500	74814915	4635	4635	4635	4635	0
151	20240912	181400	74814915	4635	4635	4635	4635	0
152	20240912	181300	74814915	4635	4635	4635	4635	210
153	20240912	181200	74814915	4635	4635	4635	4635	0
154	20240912	181100	74814915	4635	4635	4635	4635	0
155	20240912	181000	74814915	4635	4635	4635	4635	0
156	20240912	180900	74814915	4635	4635	4635	4635	0
157	20240912	180800	74814915	4635	4635	4635	4635	0
158	20240912	180700	74814915	4635	4635	4635	4635	0
159	20240912	180600	74814915	4635	4635	4635	4635	0
160	20240912	180500	74814915	4635	4635	4635	4635	0
161	20240912	180400	74814915	4635	4635	4635	4635	0
162	20240912	180300	74814915	4635	4635	4635	4635	0
163	20240912	180200	74814915	4635	4635	4635	4635	0
164	20240912	180100	74814915	4635	4635	4635	4635	0
165	20240912	180000	74814915	4635	4635	4635	4635	0
166	20240912	175900	74814915	4635	4635	4635	4635	0
167	20240912	175800	74814915	4635	4635	4635	4635	0
168	20240912	175700	74814915	4635	4635	4635	4635	0
169	20240912	175600	74814915	4635	4635	4635	4635	0
170	20240912	175500	74814915	4635	4635	4635	4635	0
171	20240912	175400	74814915	4635	4635	4635	4635	0
172	20240912	175300	74814915	4635	4635	4635	4635	0
173	20240912	175200	74814915	4635	4635	4635	4635	0
174	20240912	175100	74814915	4635	4635	4635	4635	0
175	20240912	175000	74814915	4635	4635	4635	4635	0
176	20240912	174900	74814915	4635	4635	4635	4635	0
177	20240912	174800	74814915	4635	4635	4635	4635	0
178	20240912	174700	74814915	4635	4635	4635	4635	0
179	20240912	174600	74814915	4635	4635	4635	4635	0
180	20240912	174500	74814915	4635	4635	4635	4635	0
181	20240912	174400	74814915	4635	4635	4635	4635	0
182	20240912	174300	74814915	4635	4635	4635	4635	210
183	20240912	174200	74814915	4635	4635	4635	4635	0
184	20240912	174100	74814915	4635	4635	4635	4635	0
185	20240912	174000	74814915	4635	4635	4635	4635	0
186	20240912	173900	74814915	4635	4635	4635	4635	0
187	20240912	173800	74814915	4635	4635	4635	4635	0
188	20240912	173700	74814915	4635	4635	4635	4635	0
189	20240912	173600	74814915	4635	4635	4635	4635	0
190	20240912	173500	74814915	4635	4635	4635	4635	0
191	20240912	173400	74814915	4635	4635	4635	4635	0
192	20240912	173300	74814915	4635	4635	4635	4635	0
193	20240912	173200	74814915	4635	4635	4635	4635	0
194	20240912	173100	74814915	4635	4635	4635	4635	0
195	20240912	173000	74814915	4635	4635	4635	4635	0
196	20240912	172900	74814915	4635	4635	4635	4635	0
197	20240912	172800	74814915	4635	4635	4635	4635	0
198	20240912	172700	74814915	4635	4635	4635	4635	0
199	20240912	172600	74814915	4635	4635	4635	4635	0
200	20240912	172500	74814915	4635	4635	4635	4635	0
201	20240912	172400	74814915	4635	4635	4635	4635	0
202	20240912	172300	74814915	4635	4635	4635	4635	0
203	20240912	172200	74814915	4635	4635	4635	4635	0
204	20240912	172100	74814915	4635	4635	4635	4635	0
205	20240912	172000	74814915	4635	4635	4635	4635	0
206	20240912	171900	74814915	4635	4635	4635	4635	0
207	20240912	171800	74814915	4635	4635	4635	4635	0
208	20240912	171700	74814915	4635	4635	4635	4635	0
209	20240912	171600	74814915	4635	4635	4635	4635	0
210	20240912	171500	74814915	4635	4635	4635	4635	0
211	20240912	171400	74814915	4635	4635	4635	4635	0
212	20240912	171300	74814915	4635	4635	4635	4635	210
213	20240912	171200	74814915	4635	4635	4635	4635	0
214	20240912	171100	74814915	4635	4635	4635	4635	0
215	20240912	171000	74814915	4635	4635	4635	4635	0
216	20240912	170900	74814915	4635	4635	4635	4635	0
217	20240912	170800	74814915	4635	4635	4635	4635	0
218	20240912	170700	74814915	4635	4635	4635	4635	0
219	20240912	170600	74814915	4635	4635	4635	4635	0
220	20240912	170500	74814915	4635	4635	4635	4635	0
221	20240912	170400	74814915	4635	4635	4635	4635	0
222	20240912	170300	74814915	4635	4635	4635	4635	0
223	20240912	170200	74814915	4635	4635	4635	4635	0
224	20240912	170100	74814915	4635	4635	4635	4635	0
225	20240912	170000	74814915	4635	4635	4635	4635	0
226	20240912	165900	74814915	4635	4635	4635	4635	0
227	20240912	165800	74814915	4635	4635	4635	4635	0
228	20240912	165700	74814915	4635	4635	4635	4635	0
229	20240912	165600	74814915	4635	4635	4635	4635	0
230	20240912	165500	74814915	4635	4635	4635	4635	0
231	20240912	165400	74814915	4635	4635	4635	4635	0
232	20240912	165300	74814915	4635	4635	4635	4635	0
233	20240912	165200	74814915	4635	4635	4635	4635	0
234	20240912	165100	74814915	4635	4635	4635	4635	0
235	20240912	165000	74814915	4635	4635	4635	4635	0
236	20240912	164900	74814915	4635	4635	4635	4635	0
237	20240912	164800	74814915	4635	4635	4635	4635	0
238	20240912	164700	74814915	4635	4635	4635	4635	0
239	20240912	164600	74814915	4635	4635	4635	4635	0
240	20240912	164500	74814915	4635	4635	4635	4635	0
241	20240912	164400	74814915	4635	4635	4635	4635	0
242	20240912	164300	74814915	4635	4635	4635	4635	210
243	20240912	164200	74814915	4635	4635	4635	4635	0
244	20240912	164100	74814915	4635	4635	4635	4635	0
245	20240912	164000	74814915	4635	4635	4635	4635	0
246	20240912	163900	74814915	4635	4635	4635	4635	0
247	20240912	163800	74814915	4635	4635	4635	4635	0
248	20240912	163700	74814915	4635	4635	4635	4635	0
249	20240912	163600	74814915	4635	4635	4635	4635	0
250	20240912	163500	74814915	4635	4635	4635	4635	0
251	20240912	163400	74814915	4635	4635	4635	4635	0
252	20240912	163300	74814915	4635	4635	4635	4635	0
253	20240912	163200	74814915	4635	4635	4635	4635	0
254	20240912	163100	74814915	4635	4635	4635	4635	0
255	20240912	163000	74814915	4635	4635	4635	4635	0
256	20240912	162900	74814915	4635	4635	4635	4635	0
257	20240912	162800	74814915	4635	4635	4635	4635	0
258	20240912	162700	74814915	4635	4635	4635	4635	0
259	20240912	162600	74814915	4635	4635	4635	4635	0
260	20240912	162500	74814915	4635	4635	4635	4635	0
261	20240912	162400	74814915	4635	4635	4635	4635	0
262	20240912	162300	74814915	4635	4635	4635	4635	0
263	20240912	162200	74814915	4635	4635	4635	4635	0
264	20240912	162100	74814915	4635	4635	4635	4635	0
265	20240912	162000	74814915	4635	4635	4635	4635	0
266	20240912	161900	74814915	4635	4635	4635	4635	0
267	20240912	161800	74814915	4635	4635	4635	4635	0
268	20240912	161700	74814915	4635	4635	4635	4635	0
269	20240912	161600	74814915	4635	4635	4635	4635	0
270	20240912	161500	74814915	4635	4635	4635	4635	0
271	20240912	161400	74814915	4635	4635	4635	4635	0
272	20240912	161300	74814915	4635	4635	4635	4635	210
273	20240912	161200	74814915	4635	4635	4635	4635	0
274	20240912	161100	74814915	4635	4635	4635	4635	0
275	20240912	161000	74814915	4635	4635	4635	4635	0
276	20240912	160900	74814915	4635	4635	4635	4635	0
277	20240912	160800	74814915	4635	4635	4635	4635	0
278	20240912	160700	74814915	4635	4635	4635	4635	0
279	20240912	160600	74814915	4635	4635	4635	4635	0
280	20240912	160500	74814915	4635	4635	4635	4635	0
281	20240912	160400	74814915	4635	4635	4635	4635	0
282	20240912	160300	74814915	4635	4635	4635	4635	0
283	20240912	160200	74814915	4635	4635	4635	4635	0
284	20240912	160100	74814915	4635	4635	4635	4635	0
285	20240912	160000	74814915	4635	4635	4635	4635	0
286	20240912	155900	74814915	4635	4635	4635	4635	0
287	20240912	155800	74814915	4635	4635	4635	4635	0
288	20240912	155700	74814915	4635	4635	4635	4635	0
289	20240912	155600	74814915	4635	4635	4635	4635	0
290	20240912	155500	74814915	4635	4635	4635	4635	0
291	20240912	155400	74814915	4635	4635	4635	4635	0
292	20240912	155300	74814915	4635	4635	4635	4635	0
293	20240912	155200	74814915	4635	4635	4635	4635	0
294	20240912	155100	74814915	4635	4635	4635	4635	0
295	20240912	155000	74814915	4635	4635	4635	4635	0
296	20240912	154900	74814915	4635	4635	4635	4635	0
297	20240912	154800	74814915	4635	4635	4635	4635	0
298	20240912	154700	74814915	4635	4635	4635	4635	0
299	20240912	154600	74814915	4635	4635	4635	4635	0
300	20240912	154500	74814915	4635	4635	4635	4635	0
301	20240912	154400	74814915	4635	4635	4635	4635	0
302	20240912	154300	74814915	4635	4635	4635	4635	210
303	20240912	154200	74814915	4635	4635	4635	4635	0
304	20240912	154100	74814915	4635	4635	4635	4635	0
305	20240912	154000	74814915	4635	4635	4635	4635	0
306	20240912	153900	74814915	4635	4635	4635	4635	0
307	20240912	153800	74814915	4635	4635	4635	4635	0
308	20240912	153700	74814915	4635	4635	4635	4635	0
309	20240912	153600	74814915	4635	4635	4635	4635	0
310	20240912	153500	74814915	4635	4635	4635	4635	0
311	20240912	153400	74814915	4635	4635	4635	4635	0
312	20240912	153300	74814915	4635	4635	4635	4635	0
313	20240912	153200	74814915	4635	4635	4635	4635	0
314	20240912	153100	74814915	4635	4635	4635	4635	0
315	20240912	153000	74814915	4635	4635	4635	4635	210
316	20240912	152900	73841565	4645	4645	4645	4645	0
317	20240912	152800	73841565	4645	4645	4645	4645	0
318	20240912	152700	73841565	4645	4645	4645	4645	0
319	20240912	152600	73841565	4645	4645	4645	4645	0
320	20240912	152500	73841565	4645	4645	4645	4645	0
321	20240912	152400	73841565	4645	4645	4645	4645	0
322	20240912	152300	73841565	4645	4645	4645	4645	0
323	20240912	152200	73841565	4645	4645	4645	4645	0
324	20240912	152100	73841565	4645	4645	4645	4645	0
325	20240912	152000	73841565	4645	4645	4645	4645	0
326	20240912	151900	73841565	4645	4645	4645	4645	2
327	20240912	151800	73832275	4645	4645	4645	4645	103
328	20240912	151700	73353840	4645	4645	4645	4645	0
329	20240912	151600	73353840	4645	4645	4645	4645	0
330	20240912	151500	73353840	4645	4645	4645	4645	0
331	20240912	151400	73353840	4645	4645	4645	4645	0
332	20240912	151300	73353840	4645	4635	4645	4635	325
333	20240912	151200	71845835	4635	4635	4635	4635	0
334	20240912	151100	71845835	4635	4635	4635	4635	0
335	20240912	151000	71845835	4635	4635	4635	4635	0
336	20240912	150900	71845835	4635	4635	4635	4635	0
337	20240912	150800	71845835	4635	4635	4635	4635	0
338	20240912	150700	71845835	4635	4635	4635	4635	0
339	20240912	150600	71845835	4635	4635	4635	4635	0
340	20240912	150500	71845835	4635	4635	4635	4635	0
341	20240912	150400	71845835	4635	4635	4635	4635	0
342	20240912	150300	71845835	4635	4635	4635	4635	0
343	20240912	150200	71845835	4635	4635	4635	4635	0
344	20240912	150100	71845835	4635	4635	4635	4635	0
345	20240912	150000	71845835	4635	4635	4635	4635	0
346	20240912	145900	71845835	4635	4635	4635	4635	0
347	20240912	145800	71845835	4635	4635	4635	4635	0
348	20240912	145700	71845835	4635	4635	4635	4635	1
349	20240912	145600	71841200	4635	4615	4635	4615	213
350	20240912	145500	70854505	4615	4615	4615	4615	612
351	20240912	145400	68030125	4615	4615	4615	4615	0
352	20240912	145300	68030125	4615	4615	4615	4615	10
353	20240912	145200	67983975	4615	4615	4615	4615	0
354	20240912	145100	67983975	4615	4615	4615	4615	0
355	20240912	145000	67983975	4615	4615	4615	4615	0
356	20240912	144900	67983975	4615	4615	4615	4615	0
357	20240912	144800	67983975	4615	4615	4615	4615	0
358	20240912	144700	67983975	4615	4615	4615	4615	0
359	20240912	144600	67983975	4615	4615	4615	4615	500
360	20240912	144500	65676475	4640	4640	4640	4640	0
361	20240912	144400	65676475	4640	4640	4640	4640	0
362	20240912	144300	65676475	4640	4640	4640	4640	0
363	20240912	144200	65676475	4640	4640	4640	4640	0
364	20240912	144100	65676475	4640	4640	4640	4640	0
365	20240912	144000	65676475	4640	4640	4640	4640	0
366	20240912	143900	65676475	4640	4640	4640	4640	40
367	20240912	143800	65490875	4615	4615	4615	4615	73
368	20240912	143700	65153980	4620	4620	4620	4620	0
369	20240912	143600	65153980	4620	4620	4620	4620	0
370	20240912	143500	65153980	4620	4620	4620	4620	0
371	20240912	143400	65153980	4620	4620	4620	4620	0
372	20240912	143300	65153980	4620	4620	4620	4620	0
373	20240912	143200	65153980	4620	4620	4620	4620	0
374	20240912	143100	65153980	4620	4620	4620	4620	0
375	20240912	143000	65153980	4620	4620	4620	4620	0
376	20240912	142900	65153980	4620	4620	4620	4620	0
377	20240912	142800	65153980	4620	4620	4620	4620	0
378	20240912	142700	65153980	4620	4620	4620	4620	0
379	20240912	142600	65153980	4620	4620	4620	4620	0
380	20240912	142500	65153980	4620	4620	4620	4620	391
381	20240912	142400	63347560	4620	4620	4620	4620	0
382	20240912	142300	63347560	4620	4620	4620	4620	20
383	20240912	142200	63255160	4625	4625	4625	4625	0
384	20240912	142100	63255160	4625	4625	4625	4625	0
385	20240912	142000	63255160	4625	4625	4625	4625	0
386	20240912	141900	63255160	4625	4625	4625	4625	0
387	20240912	141800	63255160	4625	4625	4625	4625	0
388	20240912	141700	63255160	4625	4625	4625	4625	0
389	20240912	141600	63255160	4625	4625	4625	4625	0
390	20240912	141500	63255160	4625	4625	4625	4625	0
391	20240912	141400	63255160	4625	4625	4625	4625	0
392	20240912	141300	63255160	4625	4625	4625	4625	0
393	20240912	141200	63255160	4625	4625	4625	4625	0
394	20240912	141100	63255160	4625	4625	4625	4625	0
395	20240912	141000	63255160	4625	4625	4625	4625	0
396	20240912	140900	63255160	4625	4625	4625	4625	0
397	20240912	140800	63255160	4625	4625	4625	4625	0
398	20240912	140700	63255160	4625	4625	4625	4625	40
399	20240912	140600	63070160	4615	4615	4615	4615	99
400	20240912	140500	62613275	4615	4615	4615	4615	0
401	20240912	140400	62613275	4615	4615	4615	4615	0
402	20240912	140300	62613275	4615	4600	4615	4600	30
403	20240912	140200	62475125	4600	4600	4600	4600	10
404	20240912	140100	62429125	4610	4610	4610	4610	0
405	20240912	140000	62429125	4610	4610	4610	4610	220
406	20240912	135900	61414925	4600	4600	4600	4600	10
407	20240912	135800	61368925	4600	4600	4600	4600	30
408	20240912	135700	61230925	4595	4595	4595	4595	0
409	20240912	135600	61230925	4595	4595	4595	4595	0
410	20240912	135500	61230925	4595	4595	4595	4595	100
411	20240912	135400	60771425	4600	4600	4600	4600	0
412	20240912	135300	60771425	4600	4600	4600	4600	0
413	20240912	135200	60771425	4600	4600	4600	4600	0
414	20240912	135100	60771425	4600	4600	4600	4600	0
415	20240912	135000	60771425	4600	4600	4600	4600	0
416	20240912	134900	60771425	4600	4600	4600	4600	0
417	20240912	134800	60771425	4600	4600	4600	4600	0
418	20240912	134700	60771425	4600	4600	4600	4600	0
419	20240912	134600	60771425	4600	4600	4600	4600	0
420	20240912	134500	60771425	4600	4600	4600	4600	0
421	20240912	134400	60771425	4600	4600	4600	4600	0
422	20240912	134300	60771425	4600	4600	4600	4600	0
423	20240912	134200	60771425	4600	4600	4600	4600	0
424	20240912	134100	60771425	4600	4600	4600	4600	0
425	20240912	134000	60771425	4600	4600	4600	4600	0
426	20240912	133900	60771425	4600	4595	4600	4595	432
427	20240912	133800	58785385	4595	4595	4595	4595	10
428	20240912	133700	58739435	4560	4560	4560	4560	0
429	20240912	133600	58739435	4560	4560	4560	4560	0
430	20240912	133500	58739435	4560	4560	4560	4560	0
431	20240912	133400	58739435	4560	4585	4585	4560	1400
432	20240912	133300	52339225	4595	4595	4595	4595	0
433	20240912	133200	52339225	4595	4595	4595	4595	0
434	20240912	133100	52339225	4595	4595	4595	4595	27
435	20240912	133000	52215160	4585	4585	4585	4585	0
436	20240912	132900	52215160	4585	4585	4585	4585	0
437	20240912	132800	52215160	4585	4585	4585	4585	0
438	20240912	132700	52215160	4585	4585	4585	4585	0
439	20240912	132600	52215160	4585	4590	4590	4585	499
440	20240912	132500	49925850	4600	4600	4600	4600	150
441	20240912	132400	49235850	4600	4600	4600	4600	0
442	20240912	132300	49235850	4600	4600	4600	4600	0
443	20240912	132200	49235850	4600	4600	4600	4600	0
444	20240912	132100	49235850	4600	4600	4600	4600	3
445	20240912	132000	49222050	4595	4595	4595	4595	0
446	20240912	131900	49222050	4595	4595	4595	4595	0
447	20240912	131800	49222050	4595	4595	4595	4595	0
448	20240912	131700	49222050	4595	4595	4595	4595	0
449	20240912	131600	49222050	4595	4595	4595	4595	0
450	20240912	131500	49222050	4595	4595	4595	4595	1
451	20240912	131400	49217455	4595	4595	4595	4595	0
452	20240912	131300	49217455	4595	4595	4595	4595	0
453	20240912	131200	49217455	4595	4595	4595	4595	0
454	20240912	131100	49217455	4595	4595	4595	4595	0
455	20240912	131000	49217455	4595	4595	4595	4595	1
456	20240912	130900	49212860	4595	4600	4600	4595	53
457	20240912	130800	48969290	4600	4600	4600	4600	0
458	20240912	130700	48969290	4600	4600	4600	4600	0
459	20240912	130600	48969290	4600	4600	4600	4600	0
460	20240912	130500	48969290	4600	4600	4600	4600	0
461	20240912	130400	48969290	4600	4600	4600	4600	0
462	20240912	130300	48969290	4600	4600	4600	4600	0
463	20240912	130200	48969290	4600	4600	4600	4600	0
464	20240912	130100	48969290	4600	4600	4600	4600	0
465	20240912	130000	48969290	4600	4600	4600	4600	0
466	20240912	125900	48969290	4600	4600	4600	4600	0
467	20240912	125800	48969290	4600	4600	4600	4600	0
468	20240912	125700	48969290	4600	4600	4600	4600	0
469	20240912	125600	48969290	4600	4600	4600	4600	0
470	20240912	125500	48969290	4600	4600	4600	4600	112
471	20240912	125400	48454090	4615	4615	4615	4615	0
472	20240912	125300	48454090	4615	4615	4615	4615	0
473	20240912	125200	48454090	4615	4615	4615	4615	0
474	20240912	125100	48454090	4615	4615	4615	4615	0
475	20240912	125000	48454090	4615	4615	4615	4615	0
476	20240912	124900	48454090	4615	4615	4615	4615	0
477	20240912	124800	48454090	4615	4615	4615	4615	10
478	20240912	124700	48407940	4585	4585	4585	4585	0
479	20240912	124600	48407940	4585	4585	4585	4585	0
480	20240912	124500	48407940	4585	4585	4585	4585	0
481	20240912	124400	48407940	4585	4585	4585	4585	0
482	20240912	124300	48407940	4585	4585	4585	4585	0
483	20240912	124200	48407940	4585	4585	4585	4585	0
484	20240912	124100	48407940	4585	4585	4585	4585	0
485	20240912	124000	48407940	4585	4585	4585	4585	0
486	20240912	123900	48407940	4585	4585	4585	4585	0
487	20240912	123800	48407940	4585	4585	4585	4585	0
488	20240912	123700	48407940	4585	4585	4585	4585	0
489	20240912	123600	48407940	4585	4585	4585	4585	0
490	20240912	123500	48407940	4585	4585	4585	4585	0
491	20240912	123400	48407940	4585	4585	4585	4585	0
492	20240912	123300	48407940	4585	4585	4585	4585	0
493	20240912	123200	48407940	4585	4585	4585	4585	0
494	20240912	123100	48407940	4585	4585	4585	4585	0
495	20240912	123000	48407940	4585	4585	4585	4585	0
496	20240912	122900	48407940	4585	4585	4585	4585	0
497	20240912	122800	48407940	4585	4585	4585	4585	0
498	20240912	122700	48407940	4585	4585	4585	4585	0
499	20240912	122600	48407940	4585	4585	4585	4585	0
500	20240912	122500	48407940	4585	4585	4585	4585	0
501	20240912	122400	48407940	4585	4585	4585	4585	0
502	20240912	122300	48407940	4585	4590	4590	4585	506
503	20240912	122200	46086500	4595	4595	4595	4595	0
504	20240912	122100	46086500	4595	4595	4595	4595	0
505	20240912	122000	46086500	4595	4595	4595	4595	0
506	20240912	121900	46086500	4595	4595	4595	4595	1
507	20240912	121800	46081905	4610	4610	4610	4610	5
508	20240912	121700	46058855	4595	4595	4595	4595	0
509	20240912	121600	46058855	4595	4595	4595	4595	0
510	20240912	121500	46058855	4595	4595	4595	4595	0
511	20240912	121400	46058855	4595	4595	4595	4595	0
512	20240912	121300	46058855	4595	4595	4595	4595	0
513	20240912	121200	46058855	4595	4610	4610	4595	55
514	20240912	121100	45805635	4590	4590	4590	4590	256
515	20240912	121000	44630595	4590	4590	4590	4590	0
516	20240912	120900	44630595	4590	4590	4590	4590	0
517	20240912	120800	44630595	4590	4590	4590	4590	0
518	20240912	120700	44630595	4590	4590	4590	4590	0
519	20240912	120600	44630595	4590	4590	4590	4590	0
520	20240912	120500	44630595	4590	4590	4590	4590	9
521	20240912	120400	44589285	4605	4605	4605	4605	0
522	20240912	120300	44589285	4605	4605	4605	4605	0
523	20240912	120200	44589285	4605	4605	4605	4605	0
524	20240912	120100	44589285	4605	4605	4605	4605	34
525	20240912	120000	44432715	4605	4605	4605	4605	0
526	20240912	115900	44432715	4605	4605	4605	4605	0
527	20240912	115800	44432715	4605	4605	4605	4605	0
528	20240912	115700	44432715	4605	4605	4605	4605	57
529	20240912	115600	44170230	4605	4605	4605	4605	0
530	20240912	115500	44170230	4605	4605	4605	4605	0
531	20240912	115400	44170230	4605	4605	4605	4605	0
532	20240912	115300	44170230	4605	4605	4605	4605	0
533	20240912	115200	44170230	4605	4605	4605	4605	0
534	20240912	115100	44170230	4605	4605	4605	4605	0
535	20240912	115000	44170230	4605	4605	4605	4605	0
536	20240912	114900	44170230	4605	4605	4605	4605	33
537	20240912	114800	44018265	4610	4580	4610	4580	2
538	20240912	114700	44009075	4580	4580	4580	4580	0
539	20240912	114600	44009075	4580	4580	4580	4580	0
540	20240912	114500	44009075	4580	4580	4580	4580	0
541	20240912	114400	44009075	4580	4580	4580	4580	0
542	20240912	114300	44009075	4580	4580	4580	4580	0
543	20240912	114200	44009075	4580	4580	4580	4580	0
544	20240912	114100	44009075	4580	4580	4580	4580	0
545	20240912	114000	44009075	4580	4580	4580	4580	0
546	20240912	113900	44009075	4580	4580	4580	4580	0
547	20240912	113800	44009075	4580	4580	4580	4580	0
548	20240912	113700	44009075	4580	4580	4580	4580	0
549	20240912	113600	44009075	4580	4580	4580	4580	350
550	20240912	113500	42406075	4610	4610	4610	4610	0
551	20240912	113400	42406075	4610	4610	4610	4610	0
552	20240912	113300	42406075	4610	4610	4610	4610	0
553	20240912	113200	42406075	4610	4610	4610	4610	0
554	20240912	113100	42406075	4610	4610	4610	4610	20
555	20240912	113000	42313875	4610	4610	4610	4610	0
556	20240912	112900	42313875	4610	4610	4610	4610	0
557	20240912	112800	42313875	4610	4610	4610	4610	0
558	20240912	112700	42313875	4610	4610	4610	4610	0
559	20240912	112600	42313875	4610	4610	4610	4610	0
560	20240912	112500	42313875	4610	4610	4610	4610	33
561	20240912	112400	42161745	4575	4575	4575	4575	0
562	20240912	112300	42161745	4575	4575	4575	4575	0
563	20240912	112200	42161745	4575	4575	4575	4575	0
564	20240912	112100	42161745	4575	4575	4575	4575	1
565	20240912	112000	42157170	4610	4610	4610	4610	0
566	20240912	111900	42157170	4610	4610	4610	4610	0
567	20240912	111800	42157170	4610	4610	4610	4610	0
568	20240912	111700	42157170	4610	4610	4610	4610	0
569	20240912	111600	42157170	4610	4610	4610	4610	1
570	20240912	111500	42152560	4570	4570	4570	4570	0
571	20240912	111400	42152560	4570	4570	4570	4570	0
572	20240912	111300	42152560	4570	4570	4570	4570	0
573	20240912	111200	42152560	4570	4570	4570	4570	0
574	20240912	111100	42152560	4570	4570	4570	4570	10
575	20240912	111000	42106860	4555	4555	4555	4555	0
576	20240912	110900	42106860	4555	4555	4555	4555	0
577	20240912	110800	42106860	4555	4555	4555	4555	0
578	20240912	110700	42106860	4555	4555	4555	4555	0
579	20240912	110600	42106860	4555	4555	4555	4555	0
580	20240912	110500	42106860	4555	4555	4555	4555	0
581	20240912	110400	42106860	4555	4555	4555	4555	0
582	20240912	110300	42106860	4555	4555	4555	4555	0
583	20240912	110200	42106860	4555	4555	4555	4555	0
584	20240912	110100	42106860	4555	4555	4555	4555	0
585	20240912	110000	42106860	4555	4610	4610	4555	520
586	20240912	105900	39729795	4610	4610	4610	4610	0
587	20240912	105800	39729795	4610	4610	4610	4610	0
588	20240912	105700	39729795	4610	4610	4610	4610	0
589	20240912	105600	39729795	4610	4610	4610	4610	0
590	20240912	105500	39729795	4610	4610	4610	4610	0
591	20240912	105400	39729795	4610	4610	4610	4610	0
592	20240912	105300	39729795	4610	4610	4610	4610	0
593	20240912	105200	39729795	4610	4610	4610	4610	0
594	20240912	105100	39729795	4610	4610	4610	4610	1
595	20240912	105000	39725185	4610	4610	4610	4610	8
596	20240912	104900	39688305	4610	4610	4610	4610	0
597	20240912	104800	39688305	4610	4610	4610	4610	0
598	20240912	104700	39688305	4610	4610	4610	4610	0
599	20240912	104600	39688305	4610	4610	4610	4610	0
600	20240912	104500	39688305	4610	4610	4610	4610	0
601	20240912	104400	39688305	4610	4610	4610	4610	0
602	20240912	104300	39688305	4610	4610	4610	4610	49
603	20240912	104200	39462415	4600	4600	4600	4600	0
604	20240912	104100	39462415	4600	4600	4600	4600	36
605	20240912	104000	39296815	4600	4600	4600	4600	0
606	20240912	103900	39296815	4600	4600	4600	4600	15
607	20240912	103800	39227815	4595	4595	4595	4595	0
608	20240912	103700	39227815	4595	4595	4595	4595	94
609	20240912	103600	38795885	4590	4595	4600	4590	680
610	20240912	103500	35673100	4590	4590	4590	4590	0
611	20240912	103400	35673100	4590	4565	4590	4565	354
612	20240912	103300	34048740	4565	4565	4565	4565	200
613	20240912	103200	33135740	4565	4565	4565	4565	0
614	20240912	103100	33135740	4565	4565	4565	4565	0
615	20240912	103000	33135740	4565	4565	4565	4565	1
616	20240912	102900	33131175	4565	4565	4565	4565	0
617	20240912	102800	33131175	4565	4565	4565	4565	0
618	20240912	102700	33131175	4565	4580	4580	4560	406
619	20240912	102600	31277715	4580	4580	4580	4580	0
620	20240912	102500	31277715	4580	4580	4580	4580	0
621	20240912	102400	31277715	4580	4580	4580	4580	0
622	20240912	102300	31277715	4580	4580	4580	4580	30
623	20240912	102200	31140315	4585	4585	4585	4585	0
624	20240912	102100	31140315	4585	4585	4585	4585	0
625	20240912	102000	31140315	4585	4585	4585	4585	0
626	20240912	101900	31140315	4585	4585	4585	4585	0
627	20240912	101800	31140315	4585	4585	4585	4585	0
628	20240912	101700	31140315	4585	4585	4585	4585	0
629	20240912	101600	31140315	4585	4585	4585	4585	0
630	20240912	101500	31140315	4585	4585	4585	4585	0
631	20240912	101400	31140315	4585	4585	4585	4585	1
632	20240912	101300	31135730	4590	4590	4590	4590	0
633	20240912	101200	31135730	4590	4590	4590	4590	0
634	20240912	101100	31135730	4590	4590	4590	4590	216
635	20240912	101000	30144290	4595	4595	4595	4595	0
636	20240912	100900	30144290	4595	4595	4595	4595	21
637	20240912	100800	30047795	4595	4595	4595	4595	0
638	20240912	100700	30047795	4595	4605	4605	4595	1321
639	20240912	100600	23970935	4605	4605	4605	4605	0
640	20240912	100500	23970935	4605	4605	4605	4605	0
641	20240912	100400	23970935	4605	4605	4605	4605	50
642	20240912	100300	23740685	4605	4605	4605	4605	385
643	20240912	100200	21967760	4610	4610	4610	4610	3
644	20240912	100100	21953930	4610	4610	4610	4610	30
645	20240912	100000	21815630	4605	4605	4605	4605	0
646	20240912	095900	21815630	4605	4615	4615	4605	183
647	20240912	095800	20971125	4615	4620	4620	4615	65
648	20240912	095700	20670940	4615	4615	4615	4615	227
649	20240912	095600	19623335	4605	4605	4605	4605	0
650	20240912	095500	19623335	4605	4625	4625	4605	222
651	20240912	095400	18600625	4675	4675	4675	4675	0
652	20240912	095300	18600625	4675	4675	4675	4675	0
653	20240912	095200	18600625	4675	4675	4675	4675	0
654	20240912	095100	18600625	4675	4675	4675	4675	0
655	20240912	095000	18600625	4675	4675	4675	4675	0
656	20240912	094900	18600625	4675	4675	4675	4675	0
657	20240912	094800	18600625	4675	4675	4675	4675	0
658	20240912	094700	18600625	4675	4675	4675	4675	0
659	20240912	094600	18600625	4675	4675	4675	4675	0
660	20240912	094500	18600625	4675	4675	4675	4675	0
661	20240912	094400	18600625	4675	4675	4675	4675	0
662	20240912	094300	18600625	4675	4675	4675	4675	0
663	20240912	094200	18600625	4675	4675	4675	4675	0
664	20240912	094100	18600625	4675	4675	4675	4675	0
665	20240912	094000	18600625	4675	4675	4675	4675	64
666	20240912	093900	18301425	4675	4675	4675	4675	1
667	20240912	093800	18296750	4680	4680	4680	4680	6
668	20240912	093700	18268670	4680	4680	4680	4680	0
669	20240912	093600	18268670	4680	4680	4680	4680	0
670	20240912	093500	18268670	4680	4680	4680	4680	1
671	20240912	093400	18263990	4680	4680	4680	4680	0
672	20240912	093300	18263990	4680	4680	4680	4680	0
673	20240912	093200	18263990	4680	4680	4680	4680	0
674	20240912	093100	18263990	4680	4675	4680	4675	300
675	20240912	093000	16860490	4670	4670	4670	4670	0
676	20240912	092900	16860490	4670	4665	4670	4665	100
677	20240912	092800	16393500	4660	4645	4660	4645	2041
678	20240912	092700	6887445	4650	4650	4650	4650	0
679	20240912	092600	6887445	4650	4650	4650	4650	0
680	20240912	092500	6887445	4650	4650	4650	4650	0
681	20240912	092400	6887445	4650	4650	4650	4650	0
682	20240912	092300	6887445	4650	4650	4650	4650	0
683	20240912	092200	6887445	4650	4650	4650	4650	0
684	20240912	092100	6887445	4650	4635	4650	4635	500
685	20240912	092000	4564010	4635	4635	4635	4635	0
686	20240912	091900	4564010	4635	4635	4635	4635	0
687	20240912	091800	4564010	4635	4630	4635	4630	498
688	20240912	091700	2257555	4585	4585	4585	4585	0
689	20240912	091600	2257555	4585	4585	4585	4585	167
690	20240912	091500	1491860	4580	4580	4580	4580	0
691	20240912	091400	1491860	4580	4580	4580	4580	0
692	20240912	091300	1491860	4580	4580	4580	4580	0
693	20240912	091200	1491860	4580	4650	4650	4580	54
694	20240912	091100	1242935	4620	4595	4620	4595	99
695	20240912	091000	787690	4590	4590	4590	4590	0
696	20240912	090900	787690	4590	4590	4590	4590	0
697	20240912	090800	787690	4590	4590	4590	4590	100
698	20240912	090700	328690	4565	4565	4565	4565	0
699	20240912	090600	328690	4565	4565	4565	4565	0
700	20240912	090500	328690	4565	4565	4565	4565	0
701	20240912	090400	328690	4565	4565	4565	4565	0
702	20240912	090300	328690	4565	4565	4565	4565	0
703	20240912	090200	328690	4565	4565	4565	4565	18
704	20240912	090100	246520	4570	4565	4570	4565	8
705	20240912	090000	209990	4565	4565	4565	4565	46