KissMeData/148930/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	202100	27672305	4785	4785	4785	4785	994
3	20240913	202000	27672305	4785	4785	4785	4785	0
4	20240913	201900	27672305	4785	4785	4785	4785	0
5	20240913	201800	27672305	4785	4785	4785	4785	0
6	20240913	201700	27672305	4785	4785	4785	4785	0
7	20240913	201600	27672305	4785	4785	4785	4785	0
8	20240913	201500	27672305	4785	4785	4785	4785	0
9	20240913	201400	27672305	4785	4785	4785	4785	0
10	20240913	201300	27672305	4785	4785	4785	4785	0
11	20240913	201200	27672305	4785	4785	4785	4785	0
12	20240913	201100	27672305	4785	4785	4785	4785	0
13	20240913	201000	27672305	4785	4785	4785	4785	0
14	20240913	200900	27672305	4785	4785	4785	4785	0
15	20240913	200800	27672305	4785	4785	4785	4785	0
16	20240913	200700	27672305	4785	4785	4785	4785	0
17	20240913	200600	27672305	4785	4785	4785	4785	0
18	20240913	200500	27672305	4785	4785	4785	4785	0
19	20240913	200400	27672305	4785	4785	4785	4785	0
20	20240913	200300	27672305	4785	4785	4785	4785	0
21	20240913	200200	27672305	4785	4785	4785	4785	0
22	20240913	200100	27672305	4785	4785	4785	4785	0
23	20240913	200000	27672305	4785	4785	4785	4785	0
24	20240913	195900	27672305	4785	4785	4785	4785	0
25	20240913	195800	27672305	4785	4785	4785	4785	0
26	20240913	195700	27672305	4785	4785	4785	4785	0
27	20240913	195600	27672305	4785	4785	4785	4785	0
28	20240913	195500	27672305	4785	4785	4785	4785	0
29	20240913	195400	27672305	4785	4785	4785	4785	0
30	20240913	195300	27672305	4785	4785	4785	4785	0
31	20240913	195200	27672305	4785	4785	4785	4785	0
32	20240913	195100	27672305	4785	4785	4785	4785	994
33	20240913	195000	27672305	4785	4785	4785	4785	0
34	20240913	194900	27672305	4785	4785	4785	4785	0
35	20240913	194800	27672305	4785	4785	4785	4785	0
36	20240913	194700	27672305	4785	4785	4785	4785	0
37	20240913	194600	27672305	4785	4785	4785	4785	0
38	20240913	194500	27672305	4785	4785	4785	4785	0
39	20240913	194400	27672305	4785	4785	4785	4785	0
40	20240913	194300	27672305	4785	4785	4785	4785	0
41	20240913	194200	27672305	4785	4785	4785	4785	0
42	20240913	194100	27672305	4785	4785	4785	4785	0
43	20240913	194000	27672305	4785	4785	4785	4785	0
44	20240913	193900	27672305	4785	4785	4785	4785	0
45	20240913	193800	27672305	4785	4785	4785	4785	0
46	20240913	193700	27672305	4785	4785	4785	4785	0
47	20240913	193600	27672305	4785	4785	4785	4785	0
48	20240913	193500	27672305	4785	4785	4785	4785	0
49	20240913	193400	27672305	4785	4785	4785	4785	0
50	20240913	193300	27672305	4785	4785	4785	4785	0
51	20240913	193200	27672305	4785	4785	4785	4785	0
52	20240913	193100	27672305	4785	4785	4785	4785	0
53	20240913	193000	27672305	4785	4785	4785	4785	0
54	20240913	192900	27672305	4785	4785	4785	4785	0
55	20240913	192800	27672305	4785	4785	4785	4785	0
56	20240913	192700	27672305	4785	4785	4785	4785	0
57	20240913	192600	27672305	4785	4785	4785	4785	0
58	20240913	192500	27672305	4785	4785	4785	4785	0
59	20240913	192400	27672305	4785	4785	4785	4785	0
60	20240913	192300	27672305	4785	4785	4785	4785	0
61	20240913	192200	27672305	4785	4785	4785	4785	0
62	20240913	192100	27672305	4785	4785	4785	4785	994
63	20240913	192000	27672305	4785	4785	4785	4785	0
64	20240913	191900	27672305	4785	4785	4785	4785	0
65	20240913	191800	27672305	4785	4785	4785	4785	0
66	20240913	191700	27672305	4785	4785	4785	4785	0
67	20240913	191600	27672305	4785	4785	4785	4785	0
68	20240913	191500	27672305	4785	4785	4785	4785	0
69	20240913	191400	27672305	4785	4785	4785	4785	0
70	20240913	191300	27672305	4785	4785	4785	4785	0
71	20240913	191200	27672305	4785	4785	4785	4785	0
72	20240913	191100	27672305	4785	4785	4785	4785	0
73	20240913	191000	27672305	4785	4785	4785	4785	0
74	20240913	190900	27672305	4785	4785	4785	4785	0
75	20240913	190800	27672305	4785	4785	4785	4785	0
76	20240913	190700	27672305	4785	4785	4785	4785	0
77	20240913	190600	27672305	4785	4785	4785	4785	0
78	20240913	190500	27672305	4785	4785	4785	4785	0
79	20240913	190400	27672305	4785	4785	4785	4785	0
80	20240913	190300	27672305	4785	4785	4785	4785	0
81	20240913	190200	27672305	4785	4785	4785	4785	0
82	20240913	190100	27672305	4785	4785	4785	4785	0
83	20240913	190000	27672305	4785	4785	4785	4785	0
84	20240913	185900	27672305	4785	4785	4785	4785	0
85	20240913	185800	27672305	4785	4785	4785	4785	0
86	20240913	185700	27672305	4785	4785	4785	4785	0
87	20240913	185600	27672305	4785	4785	4785	4785	0
88	20240913	185500	27672305	4785	4785	4785	4785	0
89	20240913	185400	27672305	4785	4785	4785	4785	0
90	20240913	185300	27672305	4785	4785	4785	4785	0
91	20240913	185200	27672305	4785	4785	4785	4785	0
92	20240913	185100	27672305	4785	4785	4785	4785	994
93	20240913	185000	27672305	4785	4785	4785	4785	0
94	20240913	184900	27672305	4785	4785	4785	4785	0
95	20240913	184800	27672305	4785	4785	4785	4785	0
96	20240913	184700	27672305	4785	4785	4785	4785	0
97	20240913	184600	27672305	4785	4785	4785	4785	0
98	20240913	184500	27672305	4785	4785	4785	4785	0
99	20240913	184400	27672305	4785	4785	4785	4785	0
100	20240913	184300	27672305	4785	4785	4785	4785	0
101	20240913	184200	27672305	4785	4785	4785	4785	0
102	20240913	184100	27672305	4785	4785	4785	4785	0
103	20240913	184000	27672305	4785	4785	4785	4785	0
104	20240913	183900	27672305	4785	4785	4785	4785	0
105	20240913	183800	27672305	4785	4785	4785	4785	0
106	20240913	183700	27672305	4785	4785	4785	4785	0
107	20240913	183600	27672305	4785	4785	4785	4785	0
108	20240913	183500	27672305	4785	4785	4785	4785	0
109	20240913	183400	27672305	4785	4785	4785	4785	0
110	20240913	183300	27672305	4785	4785	4785	4785	0
111	20240913	183200	27672305	4785	4785	4785	4785	0
112	20240913	183100	27672305	4785	4785	4785	4785	0
113	20240913	183000	27672305	4785	4785	4785	4785	0
114	20240913	182900	27672305	4785	4785	4785	4785	0
115	20240913	182800	27672305	4785	4785	4785	4785	0
116	20240913	182700	27672305	4785	4785	4785	4785	0
117	20240913	182600	27672305	4785	4785	4785	4785	0
118	20240913	182500	27672305	4785	4785	4785	4785	0
119	20240913	182400	27672305	4785	4785	4785	4785	0
120	20240913	182300	27672305	4785	4785	4785	4785	0
121	20240913	182200	27672305	4785	4785	4785	4785	0
122	20240913	182100	27672305	4785	4785	4785	4785	994
123	20240913	182000	27672305	4785	4785	4785	4785	0
124	20240913	181900	27672305	4785	4785	4785	4785	0
125	20240913	181800	27672305	4785	4785	4785	4785	0
126	20240913	181700	27672305	4785	4785	4785	4785	0
127	20240913	181600	27672305	4785	4785	4785	4785	0
128	20240913	181500	27672305	4785	4785	4785	4785	0
129	20240913	181400	27672305	4785	4785	4785	4785	0
130	20240913	181300	27672305	4785	4785	4785	4785	0
131	20240913	181200	27672305	4785	4785	4785	4785	0
132	20240913	181100	27672305	4785	4785	4785	4785	0
133	20240913	181000	27672305	4785	4785	4785	4785	0
134	20240913	180900	27672305	4785	4785	4785	4785	0
135	20240913	180800	27672305	4785	4785	4785	4785	0
136	20240913	180700	27672305	4785	4785	4785	4785	0
137	20240913	180600	27672305	4785	4785	4785	4785	0
138	20240913	180500	27672305	4785	4785	4785	4785	0
139	20240913	180400	27672305	4785	4785	4785	4785	0
140	20240913	180300	27672305	4785	4785	4785	4785	0
141	20240913	180200	27672305	4785	4785	4785	4785	0
142	20240913	180100	27672305	4785	4785	4785	4785	0
143	20240913	180000	27672305	4785	4785	4785	4785	0
144	20240913	175900	27672305	4785	4785	4785	4785	0
145	20240913	175800	27672305	4785	4785	4785	4785	0
146	20240913	175700	27672305	4785	4785	4785	4785	0
147	20240913	175600	27672305	4785	4785	4785	4785	0
148	20240913	175500	27672305	4785	4785	4785	4785	0
149	20240913	175400	27672305	4785	4785	4785	4785	0
150	20240913	175300	27672305	4785	4785	4785	4785	0
151	20240913	175200	27672305	4785	4785	4785	4785	0
152	20240913	175100	27672305	4785	4785	4785	4785	994
153	20240913	175000	27672305	4785	4785	4785	4785	0
154	20240913	174900	27672305	4785	4785	4785	4785	0
155	20240913	174800	27672305	4785	4785	4785	4785	0
156	20240913	174700	27672305	4785	4785	4785	4785	0
157	20240913	174600	27672305	4785	4785	4785	4785	0
158	20240913	174500	27672305	4785	4785	4785	4785	0
159	20240913	174400	27672305	4785	4785	4785	4785	0
160	20240913	174300	27672305	4785	4785	4785	4785	0
161	20240913	174200	27672305	4785	4785	4785	4785	0
162	20240913	174100	27672305	4785	4785	4785	4785	0
163	20240913	174000	27672305	4785	4785	4785	4785	0
164	20240913	173900	27672305	4785	4785	4785	4785	0
165	20240913	173800	27672305	4785	4785	4785	4785	0
166	20240913	173700	27672305	4785	4785	4785	4785	0
167	20240913	173600	27672305	4785	4785	4785	4785	0
168	20240913	173500	27672305	4785	4785	4785	4785	0
169	20240913	173400	27672305	4785	4785	4785	4785	0
170	20240913	173300	27672305	4785	4785	4785	4785	0
171	20240913	173200	27672305	4785	4785	4785	4785	0
172	20240913	173100	27672305	4785	4785	4785	4785	0
173	20240913	173000	27672305	4785	4785	4785	4785	0
174	20240913	172900	27672305	4785	4785	4785	4785	0
175	20240913	172800	27672305	4785	4785	4785	4785	0
176	20240913	172700	27672305	4785	4785	4785	4785	0
177	20240913	172600	27672305	4785	4785	4785	4785	0
178	20240913	172500	27672305	4785	4785	4785	4785	0
179	20240913	172400	27672305	4785	4785	4785	4785	0
180	20240913	172300	27672305	4785	4785	4785	4785	0
181	20240913	172200	27672305	4785	4785	4785	4785	0
182	20240913	172100	27672305	4785	4785	4785	4785	994
183	20240913	172000	27672305	4785	4785	4785	4785	0
184	20240913	171900	27672305	4785	4785	4785	4785	0
185	20240913	171800	27672305	4785	4785	4785	4785	0
186	20240913	171700	27672305	4785	4785	4785	4785	0
187	20240913	171600	27672305	4785	4785	4785	4785	0
188	20240913	171500	27672305	4785	4785	4785	4785	0
189	20240913	171400	27672305	4785	4785	4785	4785	0
190	20240913	171300	27672305	4785	4785	4785	4785	0
191	20240913	171200	27672305	4785	4785	4785	4785	0
192	20240913	171100	27672305	4785	4785	4785	4785	0
193	20240913	171000	27672305	4785	4785	4785	4785	0
194	20240913	170900	27672305	4785	4785	4785	4785	0
195	20240913	170800	27672305	4785	4785	4785	4785	0
196	20240913	170700	27672305	4785	4785	4785	4785	0
197	20240913	170600	27672305	4785	4785	4785	4785	0
198	20240913	170500	27672305	4785	4785	4785	4785	0
199	20240913	170400	27672305	4785	4785	4785	4785	0
200	20240913	170300	27672305	4785	4785	4785	4785	0
201	20240913	170200	27672305	4785	4785	4785	4785	0
202	20240913	170100	27672305	4785	4785	4785	4785	0
203	20240913	170000	27672305	4785	4785	4785	4785	0
204	20240913	165900	27672305	4785	4785	4785	4785	0
205	20240913	165800	27672305	4785	4785	4785	4785	0
206	20240913	165700	27672305	4785	4785	4785	4785	0
207	20240913	165600	27672305	4785	4785	4785	4785	0
208	20240913	165500	27672305	4785	4785	4785	4785	0
209	20240913	165400	27672305	4785	4785	4785	4785	0
210	20240913	165300	27672305	4785	4785	4785	4785	0
211	20240913	165200	27672305	4785	4785	4785	4785	0
212	20240913	165100	27672305	4785	4785	4785	4785	994
213	20240913	165000	27672305	4785	4785	4785	4785	0
214	20240913	164900	27672305	4785	4785	4785	4785	0
215	20240913	164800	27672305	4785	4785	4785	4785	0
216	20240913	164700	27672305	4785	4785	4785	4785	0
217	20240913	164600	27672305	4785	4785	4785	4785	0
218	20240913	164500	27672305	4785	4785	4785	4785	0
219	20240913	164400	27672305	4785	4785	4785	4785	0
220	20240913	164300	27672305	4785	4785	4785	4785	0
221	20240913	164200	27672305	4785	4785	4785	4785	0
222	20240913	164100	27672305	4785	4785	4785	4785	0
223	20240913	164000	27672305	4785	4785	4785	4785	0
224	20240913	163900	27672305	4785	4785	4785	4785	0
225	20240913	163800	27672305	4785	4785	4785	4785	0
226	20240913	163700	27672305	4785	4785	4785	4785	0
227	20240913	163600	27672305	4785	4785	4785	4785	0
228	20240913	163500	27672305	4785	4785	4785	4785	0
229	20240913	163400	27672305	4785	4785	4785	4785	0
230	20240913	163300	27672305	4785	4785	4785	4785	0
231	20240913	163200	27672305	4785	4785	4785	4785	0
232	20240913	163100	27672305	4785	4785	4785	4785	0
233	20240913	163000	27672305	4785	4785	4785	4785	0
234	20240913	162900	27672305	4785	4785	4785	4785	0
235	20240913	162800	27672305	4785	4785	4785	4785	0
236	20240913	162700	27672305	4785	4785	4785	4785	0
237	20240913	162600	27672305	4785	4785	4785	4785	0
238	20240913	162500	27672305	4785	4785	4785	4785	0
239	20240913	162400	27672305	4785	4785	4785	4785	0
240	20240913	162300	27672305	4785	4785	4785	4785	0
241	20240913	162200	27672305	4785	4785	4785	4785	0
242	20240913	162100	27672305	4785	4785	4785	4785	994
243	20240913	162000	27672305	4785	4785	4785	4785	0
244	20240913	161900	27672305	4785	4785	4785	4785	0
245	20240913	161800	27672305	4785	4785	4785	4785	0
246	20240913	161700	27672305	4785	4785	4785	4785	0
247	20240913	161600	27672305	4785	4785	4785	4785	0
248	20240913	161500	27672305	4785	4785	4785	4785	0
249	20240913	161400	27672305	4785	4785	4785	4785	0
250	20240913	161300	27672305	4785	4785	4785	4785	0
251	20240913	161200	27672305	4785	4785	4785	4785	0
252	20240913	161100	27672305	4785	4785	4785	4785	0
253	20240913	161000	27672305	4785	4785	4785	4785	0
254	20240913	160900	27672305	4785	4785	4785	4785	0
255	20240913	160800	27672305	4785	4785	4785	4785	0
256	20240913	160700	27672305	4785	4785	4785	4785	0
257	20240913	160600	27672305	4785	4785	4785	4785	0
258	20240913	160500	27672305	4785	4785	4785	4785	0
259	20240913	160400	27672305	4785	4785	4785	4785	0
260	20240913	160300	27672305	4785	4785	4785	4785	0
261	20240913	160200	27672305	4785	4785	4785	4785	0
262	20240913	160100	27672305	4785	4785	4785	4785	0
263	20240913	160000	27672305	4785	4785	4785	4785	0
264	20240913	155900	27672305	4785	4785	4785	4785	0
265	20240913	155800	27672305	4785	4785	4785	4785	0
266	20240913	155700	27672305	4785	4785	4785	4785	0
267	20240913	155600	27672305	4785	4785	4785	4785	0
268	20240913	155500	27672305	4785	4785	4785	4785	0
269	20240913	155400	27672305	4785	4785	4785	4785	0
270	20240913	155300	27672305	4785	4785	4785	4785	0
271	20240913	155200	27672305	4785	4785	4785	4785	0
272	20240913	155100	27672305	4785	4785	4785	4785	994
273	20240913	155000	27672305	4785	4785	4785	4785	0
274	20240913	154900	27672305	4785	4785	4785	4785	0
275	20240913	154800	27672305	4785	4785	4785	4785	0
276	20240913	154700	27672305	4785	4785	4785	4785	0
277	20240913	154600	27672305	4785	4785	4785	4785	0
278	20240913	154500	27672305	4785	4785	4785	4785	0
279	20240913	154400	27672305	4785	4785	4785	4785	0
280	20240913	154300	27672305	4785	4785	4785	4785	0
281	20240913	154200	27672305	4785	4785	4785	4785	0
282	20240913	154100	27672305	4785	4785	4785	4785	0
283	20240913	154000	27672305	4785	4785	4785	4785	0
284	20240913	153900	27672305	4785	4785	4785	4785	0
285	20240913	153800	27672305	4785	4785	4785	4785	0
286	20240913	153700	27672305	4785	4785	4785	4785	0
287	20240913	153600	27672305	4785	4785	4785	4785	0
288	20240913	153500	27672305	4785	4785	4785	4785	0
289	20240913	153400	27672305	4785	4785	4785	4785	0
290	20240913	153300	27672305	4785	4785	4785	4785	0
291	20240913	153200	27672305	4785	4785	4785	4785	0
292	20240913	153100	27672305	4785	4785	4785	4785	0
293	20240913	153000	27672305	4785	4785	4785	4785	994
294	20240913	152900	22916015	4785	4785	4785	4785	0
295	20240913	152800	22916015	4785	4785	4785	4785	0
296	20240913	152700	22916015	4785	4785	4785	4785	0
297	20240913	152600	22916015	4785	4785	4785	4785	0
298	20240913	152500	22916015	4785	4785	4785	4785	0
299	20240913	152400	22916015	4785	4785	4785	4785	0
300	20240913	152300	22916015	4785	4785	4785	4785	0
301	20240913	152200	22916015	4785	4785	4785	4785	0
302	20240913	152100	22916015	4785	4785	4785	4785	0
303	20240913	152000	22916015	4785	4785	4785	4785	0
304	20240913	151900	22916015	4785	4780	4785	4780	3
305	20240913	151800	22901670	4785	4770	4785	4770	19
306	20240913	151700	22811025	4785	4775	4785	4770	37
307	20240913	151600	22634430	4790	4790	4790	4790	0
308	20240913	151500	22634430	4790	4780	4790	4780	3
309	20240913	151400	22620080	4790	4790	4790	4790	0
310	20240913	151300	22620080	4790	4770	4790	4770	23
311	20240913	151200	22510310	4770	4780	4790	4770	129
312	20240913	151100	21893670	4780	4770	4780	4765	62
313	20240913	151000	21597940	4735	4745	4765	4735	266
314	20240913	150900	20334615	4745	4705	4750	4705	1165
315	20240913	150800	14832790	4700	4675	4700	4675	924
316	20240913	150700	10495190	4670	4670	4670	4670	0
317	20240913	150600	10495190	4670	4670	4670	4670	0
318	20240913	150500	10495190	4670	4670	4670	4670	0
319	20240913	150400	10495190	4670	4670	4670	4670	0
320	20240913	150300	10495190	4670	4670	4670	4670	0
321	20240913	150200	10495190	4670	4670	4670	4670	0
322	20240913	150100	10495190	4670	4670	4670	4670	0
323	20240913	150000	10495190	4670	4670	4670	4670	0
324	20240913	145900	10495190	4670	4670	4670	4670	0
325	20240913	145800	10495190	4670	4670	4670	4670	0
326	20240913	145700	10495190	4670	4670	4670	4670	5
327	20240913	145600	10471840	4675	4675	4675	4675	0
328	20240913	145500	10471840	4675	4675	4675	4675	0
329	20240913	145400	10471840	4675	4675	4675	4675	0
330	20240913	145300	10471840	4675	4675	4675	4675	0
331	20240913	145200	10471840	4675	4675	4675	4675	0
332	20240913	145100	10471840	4675	4675	4675	4675	0
333	20240913	145000	10471840	4675	4675	4675	4675	0
334	20240913	144900	10471840	4675	4675	4675	4675	12
335	20240913	144800	10415740	4675	4675	4675	4675	6
336	20240913	144700	10387690	4680	4680	4680	4680	0
337	20240913	144600	10387690	4680	4680	4680	4680	0
338	20240913	144500	10387690	4680	4680	4680	4680	0
339	20240913	144400	10387690	4680	4680	4680	4680	0
340	20240913	144300	10387690	4680	4680	4680	4680	1
341	20240913	144200	10383010	4675	4675	4675	4675	18
342	20240913	144100	10298860	4675	4675	4675	4675	3
343	20240913	144000	10284835	4675	4675	4680	4675	50
344	20240913	143900	10051080	4675	4675	4675	4675	18
345	20240913	143800	9966930	4675	4675	4675	4670	36
346	20240913	143700	9798635	4680	4680	4680	4680	0
347	20240913	143600	9798635	4680	4680	4680	4680	0
348	20240913	143500	9798635	4680	4680	4680	4680	0
349	20240913	143400	9798635	4680	4680	4680	4680	0
350	20240913	143300	9798635	4680	4680	4680	4680	0
351	20240913	143200	9798635	4680	4680	4680	4680	0
352	20240913	143100	9798635	4680	4680	4680	4680	1
353	20240913	143000	9793955	4670	4670	4670	4670	0
354	20240913	142900	9793955	4670	4670	4670	4670	0
355	20240913	142800	9793955	4670	4670	4670	4670	0
356	20240913	142700	9793955	4670	4670	4670	4670	0
357	20240913	142600	9793955	4670	4670	4670	4670	86
358	20240913	142500	9392335	4670	4670	4670	4670	200
359	20240913	142400	8458335	4670	4670	4670	4670	0
360	20240913	142300	8458335	4670	4670	4670	4670	10
361	20240913	142200	8411635	4665	4665	4665	4665	0
362	20240913	142100	8411635	4665	4665	4665	4665	0
363	20240913	142000	8411635	4665	4665	4665	4665	0
364	20240913	141900	8411635	4665	4665	4665	4665	2
365	20240913	141800	8402305	4670	4670	4670	4670	1
366	20240913	141700	8397635	4630	4665	4665	4630	42
367	20240913	141600	8202670	4670	4670	4670	4670	0
368	20240913	141500	8202670	4670	4670	4670	4670	0
369	20240913	141400	8202670	4670	4670	4670	4670	0
370	20240913	141300	8202670	4670	4670	4670	4670	0
371	20240913	141200	8202670	4670	4670	4670	4670	0
372	20240913	141100	8202670	4670	4670	4670	4670	0
373	20240913	141000	8202670	4670	4670	4670	4670	0
374	20240913	140900	8202670	4670	4670	4670	4670	0
375	20240913	140800	8202670	4670	4670	4670	4670	0
376	20240913	140700	8202670	4670	4670	4670	4670	0
377	20240913	140600	8202670	4670	4670	4670	4670	0
378	20240913	140500	8202670	4670	4670	4670	4670	0
379	20240913	140400	8202670	4670	4670	4670	4670	0
380	20240913	140300	8202670	4670	4670	4670	4670	0
381	20240913	140200	8202670	4670	4670	4670	4670	0
382	20240913	140100	8202670	4670	4670	4670	4670	0
383	20240913	140000	8202670	4670	4670	4670	4670	0
384	20240913	135900	8202670	4670	4670	4670	4670	0
385	20240913	135800	8202670	4670	4670	4670	4670	0
386	20240913	135700	8202670	4670	4670	4670	4670	0
387	20240913	135600	8202670	4670	4670	4670	4670	0
388	20240913	135500	8202670	4670	4670	4670	4670	0
389	20240913	135400	8202670	4670	4670	4670	4670	0
390	20240913	135300	8202670	4670	4670	4670	4670	0
391	20240913	135200	8202670	4670	4670	4670	4670	1
392	20240913	135100	8198000	4670	4670	4670	4670	0
393	20240913	135000	8198000	4670	4670	4670	4670	0
394	20240913	134900	8198000	4670	4670	4670	4670	0
395	20240913	134800	8198000	4670	4670	4670	4670	0
396	20240913	134700	8198000	4670	4670	4670	4670	0
397	20240913	134600	8198000	4670	4670	4670	4670	0
398	20240913	134500	8198000	4670	4670	4670	4670	0
399	20240913	134400	8198000	4670	4670	4670	4670	0
400	20240913	134300	8198000	4670	4670	4670	4670	0
401	20240913	134200	8198000	4670	4670	4670	4670	0
402	20240913	134100	8198000	4670	4670	4670	4670	0
403	20240913	134000	8198000	4670	4670	4670	4670	0
404	20240913	133900	8198000	4670	4670	4670	4670	0
405	20240913	133800	8198000	4670	4670	4670	4670	0
406	20240913	133700	8198000	4670	4670	4670	4670	0
407	20240913	133600	8198000	4670	4670	4670	4670	0
408	20240913	133500	8198000	4670	4670	4670	4670	0
409	20240913	133400	8198000	4670	4670	4670	4670	0
410	20240913	133300	8198000	4670	4670	4670	4670	0
411	20240913	133200	8198000	4670	4670	4670	4670	0
412	20240913	133100	8198000	4670	4670	4670	4670	0
413	20240913	133000	8198000	4670	4670	4670	4670	0
414	20240913	132900	8198000	4670	4670	4670	4670	0
415	20240913	132800	8198000	4670	4670	4670	4670	144
416	20240913	132700	7525520	4670	4670	4670	4670	0
417	20240913	132600	7525520	4670	4670	4670	4670	0
418	20240913	132500	7525520	4670	4670	4670	4670	0
419	20240913	132400	7525520	4670	4670	4670	4670	0
420	20240913	132300	7525520	4670	4670	4670	4670	0
421	20240913	132200	7525520	4670	4670	4670	4670	0
422	20240913	132100	7525520	4670	4670	4670	4670	0
423	20240913	132000	7525520	4670	4675	4675	4670	130
424	20240913	131900	6918200	4680	4680	4680	4680	21
425	20240913	131800	6819920	4680	4680	4680	4680	0
426	20240913	131700	6819920	4680	4680	4680	4680	1
427	20240913	131600	6815240	4680	4680	4680	4680	21
428	20240913	131500	6716960	4680	4680	4680	4680	0
429	20240913	131400	6716960	4680	4680	4680	4680	0
430	20240913	131300	6716960	4680	4680	4680	4680	0
431	20240913	131200	6716960	4680	4680	4680	4680	0
432	20240913	131100	6716960	4680	4680	4680	4680	0
433	20240913	131000	6716960	4680	4680	4680	4680	11
434	20240913	130900	6665480	4675	4675	4675	4675	0
435	20240913	130800	6665480	4675	4675	4675	4675	1
436	20240913	130700	6660805	4680	4680	4680	4680	0
437	20240913	130600	6660805	4680	4680	4680	4680	0
438	20240913	130500	6660805	4680	4680	4680	4680	0
439	20240913	130400	6660805	4680	4680	4680	4680	0
440	20240913	130300	6660805	4680	4680	4680	4680	0
441	20240913	130200	6660805	4680	4680	4680	4680	0
442	20240913	130100	6660805	4680	4680	4680	4680	0
443	20240913	130000	6660805	4680	4680	4680	4680	0
444	20240913	125900	6660805	4680	4680	4680	4680	0
445	20240913	125800	6660805	4680	4680	4680	4680	0
446	20240913	125700	6660805	4680	4680	4680	4680	0
447	20240913	125600	6660805	4680	4680	4680	4680	0
448	20240913	125500	6660805	4680	4680	4680	4680	0
449	20240913	125400	6660805	4680	4680	4680	4680	0
450	20240913	125300	6660805	4680	4680	4680	4680	0
451	20240913	125200	6660805	4680	4680	4680	4680	0
452	20240913	125100	6660805	4680	4680	4680	4680	0
453	20240913	125000	6660805	4680	4680	4680	4680	0
454	20240913	124900	6660805	4680	4680	4680	4680	0
455	20240913	124800	6660805	4680	4680	4680	4680	0
456	20240913	124700	6660805	4680	4680	4680	4680	18
457	20240913	124600	6576565	4685	4685	4685	4685	0
458	20240913	124500	6576565	4685	4685	4685	4685	0
459	20240913	124400	6576565	4685	4685	4685	4685	0
460	20240913	124300	6576565	4685	4685	4685	4685	0
461	20240913	124200	6576565	4685	4685	4685	4685	0
462	20240913	124100	6576565	4685	4685	4685	4685	0
463	20240913	124000	6576565	4685	4685	4685	4685	0
464	20240913	123900	6576565	4685	4685	4685	4685	0
465	20240913	123800	6576565	4685	4685	4685	4685	44
466	20240913	123700	6370425	4690	4690	4690	4690	0
467	20240913	123600	6370425	4690	4690	4690	4690	1
468	20240913	123500	6365735	4685	4685	4685	4685	0
469	20240913	123400	6365735	4685	4685	4685	4685	30
470	20240913	123300	6225185	4685	4685	4685	4685	0
471	20240913	123200	6225185	4685	4685	4685	4685	0
472	20240913	123100	6225185	4685	4685	4685	4685	0
473	20240913	123000	6225185	4685	4685	4685	4685	0
474	20240913	122900	6225185	4685	4685	4685	4685	0
475	20240913	122800	6225185	4685	4685	4685	4685	20
476	20240913	122700	6131485	4690	4690	4690	4690	0
477	20240913	122600	6131485	4690	4690	4690	4690	0
478	20240913	122500	6131485	4690	4690	4690	4690	1
479	20240913	122400	6126795	4690	4690	4690	4690	0
480	20240913	122300	6126795	4690	4690	4690	4690	0
481	20240913	122200	6126795	4690	4690	4690	4690	1
482	20240913	122100	6122105	4690	4690	4690	4690	0
483	20240913	122000	6122105	4690	4690	4690	4690	0
484	20240913	121900	6122105	4690	4690	4690	4690	0
485	20240913	121800	6122105	4690	4690	4690	4690	0
486	20240913	121700	6122105	4690	4690	4690	4690	0
487	20240913	121600	6122105	4690	4690	4690	4690	0
488	20240913	121500	6122105	4690	4690	4690	4690	0
489	20240913	121400	6122105	4690	4690	4690	4690	0
490	20240913	121300	6122105	4690	4690	4690	4690	0
491	20240913	121200	6122105	4690	4690	4690	4690	0
492	20240913	121100	6122105	4690	4690	4690	4690	0
493	20240913	121000	6122105	4690	4690	4690	4690	0
494	20240913	120900	6122105	4690	4690	4690	4690	0
495	20240913	120800	6122105	4690	4690	4690	4690	0
496	20240913	120700	6122105	4690	4690	4690	4690	1
497	20240913	120600	6117415	4685	4685	4685	4685	12
498	20240913	120500	6061195	4685	4685	4685	4685	89
499	20240913	120400	5644230	4685	4685	4685	4685	0
500	20240913	120300	5644230	4685	4685	4685	4685	16
501	20240913	120200	5569270	4685	4685	4685	4685	0
502	20240913	120100	5569270	4685	4685	4685	4685	0
503	20240913	120000	5569270	4685	4685	4685	4685	0
504	20240913	115900	5569270	4685	4685	4685	4685	0
505	20240913	115800	5569270	4685	4685	4685	4685	0
506	20240913	115700	5569270	4685	4685	4685	4685	0
507	20240913	115600	5569270	4685	4685	4685	4685	0
508	20240913	115500	5569270	4685	4685	4685	4685	0
509	20240913	115400	5569270	4685	4685	4685	4685	0
510	20240913	115300	5569270	4685	4685	4685	4685	0
511	20240913	115200	5569270	4685	4685	4685	4685	0
512	20240913	115100	5569270	4685	4685	4685	4685	0
513	20240913	115000	5569270	4685	4685	4685	4685	0
514	20240913	114900	5569270	4685	4685	4685	4685	0
515	20240913	114800	5569270	4685	4685	4685	4685	0
516	20240913	114700	5569270	4685	4685	4685	4685	1
517	20240913	114600	5564585	4680	4680	4680	4680	0
518	20240913	114500	5564585	4680	4680	4680	4680	0
519	20240913	114400	5564585	4680	4680	4680	4680	0
520	20240913	114300	5564585	4680	4680	4680	4680	0
521	20240913	114200	5564585	4680	4680	4680	4680	0
522	20240913	114100	5564585	4680	4680	4680	4680	0
523	20240913	114000	5564585	4680	4680	4680	4680	0
524	20240913	113900	5564585	4680	4680	4680	4680	0
525	20240913	113800	5564585	4680	4680	4680	4680	0
526	20240913	113700	5564585	4680	4680	4680	4680	0
527	20240913	113600	5564585	4680	4680	4680	4680	0
528	20240913	113500	5564585	4680	4680	4680	4680	0
529	20240913	113400	5564585	4680	4680	4680	4680	0
530	20240913	113300	5564585	4680	4680	4680	4680	0
531	20240913	113200	5564585	4680	4680	4680	4680	96
532	20240913	113100	5115305	4685	4685	4685	4685	50
533	20240913	113000	4881055	4685	4685	4685	4685	0
534	20240913	112900	4881055	4685	4685	4685	4685	0
535	20240913	112800	4881055	4685	4685	4685	4685	0
536	20240913	112700	4881055	4685	4685	4685	4685	0
537	20240913	112600	4881055	4685	4685	4685	4685	0
538	20240913	112500	4881055	4685	4685	4685	4685	0
539	20240913	112400	4881055	4685	4685	4685	4685	0
540	20240913	112300	4881055	4685	4685	4685	4685	1
541	20240913	112200	4876370	4680	4680	4680	4680	0
542	20240913	112100	4876370	4680	4680	4680	4680	0
543	20240913	112000	4876370	4680	4680	4680	4680	0
544	20240913	111900	4876370	4680	4680	4680	4680	25
545	20240913	111800	4759370	4680	4680	4680	4680	0
546	20240913	111700	4759370	4680	4680	4680	4680	2
547	20240913	111600	4750010	4680	4680	4680	4680	0
548	20240913	111500	4750010	4680	4680	4680	4680	0
549	20240913	111400	4750010	4680	4680	4680	4680	0
550	20240913	111300	4750010	4680	4680	4680	4680	0
551	20240913	111200	4750010	4680	4680	4680	4680	5
552	20240913	111100	4726610	4680	4680	4680	4680	0
553	20240913	111000	4726610	4680	4680	4680	4680	0
554	20240913	110900	4726610	4680	4680	4680	4680	0
555	20240913	110800	4726610	4680	4680	4680	4680	0
556	20240913	110700	4726610	4680	4680	4680	4680	0
557	20240913	110600	4726610	4680	4680	4680	4680	0
558	20240913	110500	4726610	4680	4680	4680	4680	0
559	20240913	110400	4726610	4680	4680	4680	4680	0
560	20240913	110300	4726610	4680	4680	4680	4680	0
561	20240913	110200	4726610	4680	4680	4680	4680	0
562	20240913	110100	4726610	4680	4680	4680	4680	0
563	20240913	110000	4726610	4680	4680	4680	4680	0
564	20240913	105900	4726610	4680	4680	4680	4680	0
565	20240913	105800	4726610	4680	4680	4680	4680	0
566	20240913	105700	4726610	4680	4680	4680	4680	0
567	20240913	105600	4726610	4680	4680	4680	4680	0
568	20240913	105500	4726610	4680	4680	4680	4680	0
569	20240913	105400	4726610	4680	4680	4680	4680	0
570	20240913	105300	4726610	4680	4680	4680	4680	0
571	20240913	105200	4726610	4680	4680	4680	4680	0
572	20240913	105100	4726610	4680	4680	4680	4680	6
573	20240913	105000	4698530	4695	4695	4695	4695	0
574	20240913	104900	4698530	4695	4695	4695	4695	0
575	20240913	104800	4698530	4695	4695	4695	4695	0
576	20240913	104700	4698530	4695	4695	4695	4695	0
577	20240913	104600	4698530	4695	4695	4695	4695	0
578	20240913	104500	4698530	4695	4695	4695	4695	0
579	20240913	104400	4698530	4695	4695	4695	4695	0
580	20240913	104300	4698530	4695	4695	4695	4695	0
581	20240913	104200	4698530	4695	4695	4695	4695	0
582	20240913	104100	4698530	4695	4695	4695	4695	0
583	20240913	104000	4698530	4695	4695	4695	4695	1
584	20240913	103900	4693835	4695	4695	4695	4695	0
585	20240913	103800	4693835	4695	4695	4695	4695	0
586	20240913	103700	4693835	4695	4695	4695	4695	0
587	20240913	103600	4693835	4695	4695	4695	4695	0
588	20240913	103500	4693835	4695	4695	4695	4695	0
589	20240913	103400	4693835	4695	4695	4695	4695	0
590	20240913	103300	4693835	4695	4695	4695	4695	0
591	20240913	103200	4693835	4695	4695	4695	4695	0
592	20240913	103100	4693835	4695	4695	4695	4695	0
593	20240913	103000	4693835	4695	4695	4695	4695	0
594	20240913	102900	4693835	4695	4695	4695	4695	0
595	20240913	102800	4693835	4695	4695	4695	4695	0
596	20240913	102700	4693835	4695	4695	4695	4695	0
597	20240913	102600	4693835	4695	4695	4695	4695	0
598	20240913	102500	4693835	4695	4695	4695	4695	0
599	20240913	102400	4693835	4695	4695	4695	4695	0
600	20240913	102300	4693835	4695	4695	4695	4695	0
601	20240913	102200	4693835	4695	4695	4695	4695	0
602	20240913	102100	4693835	4695	4695	4695	4695	0
603	20240913	102000	4693835	4695	4695	4695	4695	0
604	20240913	101900	4693835	4695	4695	4695	4695	0
605	20240913	101800	4693835	4695	4695	4695	4695	0
606	20240913	101700	4693835	4695	4695	4695	4695	0
607	20240913	101600	4693835	4695	4695	4695	4695	0
608	20240913	101500	4693835	4695	4695	4695	4695	0
609	20240913	101400	4693835	4695	4695	4695	4695	1
610	20240913	101300	4689140	4670	4670	4670	4670	70
611	20240913	101200	4362240	4695	4695	4695	4695	1
612	20240913	101100	4357545	4690	4695	4695	4690	19
613	20240913	101000	4268430	4690	4690	4690	4690	12
614	20240913	100900	4212150	4690	4690	4690	4690	0
615	20240913	100800	4212150	4690	4690	4690	4690	0
616	20240913	100700	4212150	4690	4690	4690	4690	0
617	20240913	100600	4212150	4690	4690	4690	4690	0
618	20240913	100500	4212150	4690	4690	4690	4690	4
619	20240913	100400	4193390	4690	4690	4690	4690	0
620	20240913	100300	4193390	4690	4690	4690	4690	0
621	20240913	100200	4193390	4690	4680	4690	4680	30
622	20240913	100100	4052850	4680	4680	4680	4680	10
623	20240913	100000	4006050	4680	4680	4680	4680	0
624	20240913	095900	4006050	4680	4680	4680	4680	0
625	20240913	095800	4006050	4680	4680	4680	4680	0
626	20240913	095700	4006050	4680	4680	4680	4680	0
627	20240913	095600	4006050	4680	4680	4680	4680	0
628	20240913	095500	4006050	4680	4680	4680	4680	0
629	20240913	095400	4006050	4680	4680	4680	4680	0
630	20240913	095300	4006050	4680	4680	4680	4680	0
631	20240913	095200	4006050	4680	4680	4680	4680	0
632	20240913	095100	4006050	4680	4680	4680	4680	0
633	20240913	095000	4006050	4680	4680	4680	4680	0
634	20240913	094900	4006050	4680	4680	4680	4680	0
635	20240913	094800	4006050	4680	4680	4680	4680	0
636	20240913	094700	4006050	4680	4680	4680	4680	0
637	20240913	094600	4006050	4680	4680	4680	4680	0
638	20240913	094500	4006050	4680	4680	4680	4680	0
639	20240913	094400	4006050	4680	4680	4680	4680	0
640	20240913	094300	4006050	4680	4680	4680	4680	0
641	20240913	094200	4006050	4680	4680	4680	4680	0
642	20240913	094100	4006050	4680	4680	4680	4680	0
643	20240913	094000	4006050	4680	4680	4680	4680	0
644	20240913	093900	4006050	4680	4680	4680	4680	0
645	20240913	093800	4006050	4680	4680	4680	4680	3
646	20240913	093700	3992010	4680	4680	4680	4680	0
647	20240913	093600	3992010	4680	4680	4680	4680	0
648	20240913	093500	3992010	4680	4680	4680	4680	0
649	20240913	093400	3992010	4680	4680	4680	4680	0
650	20240913	093300	3992010	4680	4680	4680	4680	0
651	20240913	093200	3992010	4680	4680	4680	4680	0
652	20240913	093100	3992010	4680	4680	4680	4680	0
653	20240913	093000	3992010	4680	4680	4680	4680	0
654	20240913	092900	3992010	4680	4680	4680	4680	0
655	20240913	092800	3992010	4680	4680	4680	4680	0
656	20240913	092700	3992010	4680	4680	4680	4680	0
657	20240913	092600	3992010	4680	4680	4680	4680	0
658	20240913	092500	3992010	4680	4675	4680	4675	10
659	20240913	092400	3945255	4675	4675	4675	4675	0
660	20240913	092300	3945255	4675	4675	4675	4675	0
661	20240913	092200	3945255	4675	4675	4675	4675	8
662	20240913	092100	3907855	4675	4675	4675	4675	0
663	20240913	092000	3907855	4675	4675	4675	4675	0
664	20240913	091900	3907855	4675	4675	4675	4675	2
665	20240913	091800	3898505	4675	4675	4675	4675	0
666	20240913	091700	3898505	4675	4675	4675	4675	1
667	20240913	091600	3893830	4660	4660	4660	4660	0
668	20240913	091500	3893830	4660	4660	4660	4660	0
669	20240913	091400	3893830	4660	4660	4660	4660	0
670	20240913	091300	3893830	4660	4660	4660	4660	0
671	20240913	091200	3893830	4660	4660	4660	4660	10
672	20240913	091100	3847230	4675	4675	4675	4675	169
673	20240913	091000	3057155	4720	4720	4720	4720	0
674	20240913	090900	3057155	4720	4720	4720	4720	0
675	20240913	090800	3057155	4720	4720	4720	4720	0
676	20240913	090700	3057155	4720	4720	4720	4720	0
677	20240913	090600	3057155	4720	4720	4720	4720	0
678	20240913	090500	3057155	4720	4720	4720	4720	0
679	20240913	090400	3057155	4720	4720	4720	4720	0
680	20240913	090300	3057155	4720	4720	4720	4720	0
681	20240913	090200	3057155	4720	4720	4720	4720	0
682	20240913	090100	3057155	4720	4670	4720	4670	344
683	20240913	090000	1443030	4670	4670	4670	4670	309