KissMeData/318410/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	211400	77795490	9150	9150	9150	9150	167
3	20240926	211300	77795490	9150	9150	9150	9150	0
4	20240926	211200	77795490	9150	9150	9150	9150	0
5	20240926	211100	77795490	9150	9150	9150	9150	0
6	20240926	211000	77795490	9150	9150	9150	9150	0
7	20240926	210900	77795490	9150	9150	9150	9150	0
8	20240926	210800	77795490	9150	9150	9150	9150	0
9	20240926	210700	77795490	9150	9150	9150	9150	0
10	20240926	210600	77795490	9150	9150	9150	9150	0
11	20240926	210500	77795490	9150	9150	9150	9150	0
12	20240926	210400	77795490	9150	9150	9150	9150	0
13	20240926	210300	77795490	9150	9150	9150	9150	0
14	20240926	210200	77795490	9150	9150	9150	9150	0
15	20240926	210100	77795490	9150	9150	9150	9150	0
16	20240926	210000	77795490	9150	9150	9150	9150	0
17	20240926	205900	77795490	9150	9150	9150	9150	0
18	20240926	205800	77795490	9150	9150	9150	9150	0
19	20240926	205700	77795490	9150	9150	9150	9150	0
20	20240926	205600	77795490	9150	9150	9150	9150	0
21	20240926	205500	77795490	9150	9150	9150	9150	0
22	20240926	205400	77795490	9150	9150	9150	9150	0
23	20240926	205300	77795490	9150	9150	9150	9150	0
24	20240926	205200	77795490	9150	9150	9150	9150	0
25	20240926	205100	77795490	9150	9150	9150	9150	0
26	20240926	205000	77795490	9150	9150	9150	9150	0
27	20240926	204900	77795490	9150	9150	9150	9150	0
28	20240926	204800	77795490	9150	9150	9150	9150	0
29	20240926	204700	77795490	9150	9150	9150	9150	0
30	20240926	204600	77795490	9150	9150	9150	9150	0
31	20240926	204500	77795490	9150	9150	9150	9150	0
32	20240926	204400	77795490	9150	9150	9150	9150	167
33	20240926	204300	77795490	9150	9150	9150	9150	0
34	20240926	204200	77795490	9150	9150	9150	9150	0
35	20240926	204100	77795490	9150	9150	9150	9150	0
36	20240926	204000	77795490	9150	9150	9150	9150	0
37	20240926	203900	77795490	9150	9150	9150	9150	0
38	20240926	203800	77795490	9150	9150	9150	9150	0
39	20240926	203700	77795490	9150	9150	9150	9150	0
40	20240926	203600	77795490	9150	9150	9150	9150	0
41	20240926	203500	77795490	9150	9150	9150	9150	0
42	20240926	203400	77795490	9150	9150	9150	9150	0
43	20240926	203300	77795490	9150	9150	9150	9150	0
44	20240926	203200	77795490	9150	9150	9150	9150	0
45	20240926	203100	77795490	9150	9150	9150	9150	0
46	20240926	203000	77795490	9150	9150	9150	9150	0
47	20240926	202900	77795490	9150	9150	9150	9150	0
48	20240926	202800	77795490	9150	9150	9150	9150	0
49	20240926	202700	77795490	9150	9150	9150	9150	0
50	20240926	202600	77795490	9150	9150	9150	9150	0
51	20240926	202500	77795490	9150	9150	9150	9150	0
52	20240926	202400	77795490	9150	9150	9150	9150	0
53	20240926	202300	77795490	9150	9150	9150	9150	0
54	20240926	202200	77795490	9150	9150	9150	9150	0
55	20240926	202100	77795490	9150	9150	9150	9150	0
56	20240926	202000	77795490	9150	9150	9150	9150	0
57	20240926	201900	77795490	9150	9150	9150	9150	0
58	20240926	201800	77795490	9150	9150	9150	9150	0
59	20240926	201700	77795490	9150	9150	9150	9150	0
60	20240926	201600	77795490	9150	9150	9150	9150	0
61	20240926	201500	77795490	9150	9150	9150	9150	0
62	20240926	201400	77795490	9150	9150	9150	9150	167
63	20240926	201300	77795490	9150	9150	9150	9150	0
64	20240926	201200	77795490	9150	9150	9150	9150	0
65	20240926	201100	77795490	9150	9150	9150	9150	0
66	20240926	201000	77795490	9150	9150	9150	9150	0
67	20240926	200900	77795490	9150	9150	9150	9150	0
68	20240926	200800	77795490	9150	9150	9150	9150	0
69	20240926	200700	77795490	9150	9150	9150	9150	0
70	20240926	200600	77795490	9150	9150	9150	9150	0
71	20240926	200500	77795490	9150	9150	9150	9150	0
72	20240926	200400	77795490	9150	9150	9150	9150	0
73	20240926	200300	77795490	9150	9150	9150	9150	0
74	20240926	200200	77795490	9150	9150	9150	9150	0
75	20240926	200100	77795490	9150	9150	9150	9150	0
76	20240926	200000	77795490	9150	9150	9150	9150	0
77	20240926	195900	77795490	9150	9150	9150	9150	0
78	20240926	195800	77795490	9150	9150	9150	9150	0
79	20240926	195700	77795490	9150	9150	9150	9150	0
80	20240926	195600	77795490	9150	9150	9150	9150	0
81	20240926	195500	77795490	9150	9150	9150	9150	0
82	20240926	195400	77795490	9150	9150	9150	9150	0
83	20240926	195300	77795490	9150	9150	9150	9150	0
84	20240926	195200	77795490	9150	9150	9150	9150	0
85	20240926	195100	77795490	9150	9150	9150	9150	0
86	20240926	195000	77795490	9150	9150	9150	9150	0
87	20240926	194900	77795490	9150	9150	9150	9150	0
88	20240926	194800	77795490	9150	9150	9150	9150	0
89	20240926	194700	77795490	9150	9150	9150	9150	0
90	20240926	194600	77795490	9150	9150	9150	9150	0
91	20240926	194500	77795490	9150	9150	9150	9150	0
92	20240926	194400	77795490	9150	9150	9150	9150	167
93	20240926	194300	77795490	9150	9150	9150	9150	0
94	20240926	194200	77795490	9150	9150	9150	9150	0
95	20240926	194100	77795490	9150	9150	9150	9150	0
96	20240926	194000	77795490	9150	9150	9150	9150	0
97	20240926	193900	77795490	9150	9150	9150	9150	0
98	20240926	193800	77795490	9150	9150	9150	9150	0
99	20240926	193700	77795490	9150	9150	9150	9150	0
100	20240926	193600	77795490	9150	9150	9150	9150	0
101	20240926	193500	77795490	9150	9150	9150	9150	0
102	20240926	193400	77795490	9150	9150	9150	9150	0
103	20240926	193300	77795490	9150	9150	9150	9150	0
104	20240926	193200	77795490	9150	9150	9150	9150	0
105	20240926	193100	77795490	9150	9150	9150	9150	0
106	20240926	193000	77795490	9150	9150	9150	9150	0
107	20240926	192900	77795490	9150	9150	9150	9150	0
108	20240926	192800	77795490	9150	9150	9150	9150	0
109	20240926	192700	77795490	9150	9150	9150	9150	0
110	20240926	192600	77795490	9150	9150	9150	9150	0
111	20240926	192500	77795490	9150	9150	9150	9150	0
112	20240926	192400	77795490	9150	9150	9150	9150	0
113	20240926	192300	77795490	9150	9150	9150	9150	0
114	20240926	192200	77795490	9150	9150	9150	9150	0
115	20240926	192100	77795490	9150	9150	9150	9150	0
116	20240926	192000	77795490	9150	9150	9150	9150	0
117	20240926	191900	77795490	9150	9150	9150	9150	0
118	20240926	191800	77795490	9150	9150	9150	9150	0
119	20240926	191700	77795490	9150	9150	9150	9150	0
120	20240926	191600	77795490	9150	9150	9150	9150	0
121	20240926	191500	77795490	9150	9150	9150	9150	0
122	20240926	191400	77795490	9150	9150	9150	9150	167
123	20240926	191300	77795490	9150	9150	9150	9150	0
124	20240926	191200	77795490	9150	9150	9150	9150	0
125	20240926	191100	77795490	9150	9150	9150	9150	0
126	20240926	191000	77795490	9150	9150	9150	9150	0
127	20240926	190900	77795490	9150	9150	9150	9150	0
128	20240926	190800	77795490	9150	9150	9150	9150	0
129	20240926	190700	77795490	9150	9150	9150	9150	0
130	20240926	190600	77795490	9150	9150	9150	9150	0
131	20240926	190500	77795490	9150	9150	9150	9150	0
132	20240926	190400	77795490	9150	9150	9150	9150	0
133	20240926	190300	77795490	9150	9150	9150	9150	0
134	20240926	190200	77795490	9150	9150	9150	9150	0
135	20240926	190100	77795490	9150	9150	9150	9150	0
136	20240926	190000	77795490	9150	9150	9150	9150	0
137	20240926	185900	77795490	9150	9150	9150	9150	0
138	20240926	185800	77795490	9150	9150	9150	9150	0
139	20240926	185700	77795490	9150	9150	9150	9150	0
140	20240926	185600	77795490	9150	9150	9150	9150	0
141	20240926	185500	77795490	9150	9150	9150	9150	0
142	20240926	185400	77795490	9150	9150	9150	9150	0
143	20240926	185300	77795490	9150	9150	9150	9150	0
144	20240926	185200	77795490	9150	9150	9150	9150	0
145	20240926	185100	77795490	9150	9150	9150	9150	0
146	20240926	185000	77795490	9150	9150	9150	9150	0
147	20240926	184900	77795490	9150	9150	9150	9150	0
148	20240926	184800	77795490	9150	9150	9150	9150	0
149	20240926	184700	77795490	9150	9150	9150	9150	0
150	20240926	184600	77795490	9150	9150	9150	9150	0
151	20240926	184500	77795490	9150	9150	9150	9150	0
152	20240926	184400	77795490	9150	9150	9150	9150	167
153	20240926	184300	77795490	9150	9150	9150	9150	0
154	20240926	184200	77795490	9150	9150	9150	9150	0
155	20240926	184100	77795490	9150	9150	9150	9150	0
156	20240926	184000	77795490	9150	9150	9150	9150	0
157	20240926	183900	77795490	9150	9150	9150	9150	0
158	20240926	183800	77795490	9150	9150	9150	9150	0
159	20240926	183700	77795490	9150	9150	9150	9150	0
160	20240926	183600	77795490	9150	9150	9150	9150	0
161	20240926	183500	77795490	9150	9150	9150	9150	0
162	20240926	183400	77795490	9150	9150	9150	9150	0
163	20240926	183300	77795490	9150	9150	9150	9150	0
164	20240926	183200	77795490	9150	9150	9150	9150	0
165	20240926	183100	77795490	9150	9150	9150	9150	0
166	20240926	183000	77795490	9150	9150	9150	9150	0
167	20240926	182900	77795490	9150	9150	9150	9150	0
168	20240926	182800	77795490	9150	9150	9150	9150	0
169	20240926	182700	77795490	9150	9150	9150	9150	0
170	20240926	182600	77795490	9150	9150	9150	9150	0
171	20240926	182500	77795490	9150	9150	9150	9150	0
172	20240926	182400	77795490	9150	9150	9150	9150	0
173	20240926	182300	77795490	9150	9150	9150	9150	0
174	20240926	182200	77795490	9150	9150	9150	9150	0
175	20240926	182100	77795490	9150	9150	9150	9150	0
176	20240926	182000	77795490	9150	9150	9150	9150	0
177	20240926	181900	77795490	9150	9150	9150	9150	0
178	20240926	181800	77795490	9150	9150	9150	9150	0
179	20240926	181700	77795490	9150	9150	9150	9150	0
180	20240926	181600	77795490	9150	9150	9150	9150	0
181	20240926	181500	77795490	9150	9150	9150	9150	0
182	20240926	181400	77795490	9150	9150	9150	9150	167
183	20240926	181300	77795490	9150	9150	9150	9150	0
184	20240926	181200	77795490	9150	9150	9150	9150	0
185	20240926	181100	77795490	9150	9150	9150	9150	0
186	20240926	181000	77795490	9150	9150	9150	9150	0
187	20240926	180900	77795490	9150	9150	9150	9150	0
188	20240926	180800	77795490	9150	9150	9150	9150	0
189	20240926	180700	77795490	9150	9150	9150	9150	0
190	20240926	180600	77795490	9150	9150	9150	9150	0
191	20240926	180500	77795490	9150	9150	9150	9150	0
192	20240926	180400	77795490	9150	9150	9150	9150	0
193	20240926	180300	77795490	9150	9150	9150	9150	0
194	20240926	180200	77795490	9150	9150	9150	9150	0
195	20240926	180100	77795490	9150	9150	9150	9150	0
196	20240926	180000	77795490	9150	9150	9150	9150	0
197	20240926	175900	77795490	9150	9150	9150	9150	0
198	20240926	175800	77795490	9150	9150	9150	9150	0
199	20240926	175700	77795490	9150	9150	9150	9150	0
200	20240926	175600	77795490	9150	9150	9150	9150	0
201	20240926	175500	77795490	9150	9150	9150	9150	0
202	20240926	175400	77795490	9150	9150	9150	9150	0
203	20240926	175300	77795490	9150	9150	9150	9150	0
204	20240926	175200	77795490	9150	9150	9150	9150	0
205	20240926	175100	77795490	9150	9150	9150	9150	0
206	20240926	175000	77795490	9150	9150	9150	9150	0
207	20240926	174900	77795490	9150	9150	9150	9150	0
208	20240926	174800	77795490	9150	9150	9150	9150	0
209	20240926	174700	77795490	9150	9150	9150	9150	0
210	20240926	174600	77795490	9150	9150	9150	9150	0
211	20240926	174500	77795490	9150	9150	9150	9150	0
212	20240926	174400	77795490	9150	9150	9150	9150	167
213	20240926	174300	77795490	9150	9150	9150	9150	0
214	20240926	174200	77795490	9150	9150	9150	9150	0
215	20240926	174100	77795490	9150	9150	9150	9150	0
216	20240926	174000	77795490	9150	9150	9150	9150	0
217	20240926	173900	77795490	9150	9150	9150	9150	0
218	20240926	173800	77795490	9150	9150	9150	9150	0
219	20240926	173700	77795490	9150	9150	9150	9150	0
220	20240926	173600	77795490	9150	9150	9150	9150	0
221	20240926	173500	77795490	9150	9150	9150	9150	0
222	20240926	173400	77795490	9150	9150	9150	9150	0
223	20240926	173300	77795490	9150	9150	9150	9150	0
224	20240926	173200	77795490	9150	9150	9150	9150	0
225	20240926	173100	77795490	9150	9150	9150	9150	0
226	20240926	173000	77795490	9150	9150	9150	9150	0
227	20240926	172900	77795490	9150	9150	9150	9150	0
228	20240926	172800	77795490	9150	9150	9150	9150	0
229	20240926	172700	77795490	9150	9150	9150	9150	0
230	20240926	172600	77795490	9150	9150	9150	9150	0
231	20240926	172500	77795490	9150	9150	9150	9150	0
232	20240926	172400	77795490	9150	9150	9150	9150	0
233	20240926	172300	77795490	9150	9150	9150	9150	0
234	20240926	172200	77795490	9150	9150	9150	9150	0
235	20240926	172100	77795490	9150	9150	9150	9150	0
236	20240926	172000	77795490	9150	9150	9150	9150	0
237	20240926	171900	77795490	9150	9150	9150	9150	0
238	20240926	171800	77795490	9150	9150	9150	9150	0
239	20240926	171700	77795490	9150	9150	9150	9150	0
240	20240926	171600	77795490	9150	9150	9150	9150	0
241	20240926	171500	77795490	9150	9150	9150	9150	0
242	20240926	171400	77795490	9150	9150	9150	9150	167
243	20240926	171300	77795490	9150	9150	9150	9150	0
244	20240926	171200	77795490	9150	9150	9150	9150	0
245	20240926	171100	77795490	9150	9150	9150	9150	0
246	20240926	171000	77795490	9150	9150	9150	9150	0
247	20240926	170900	77795490	9150	9150	9150	9150	0
248	20240926	170800	77795490	9150	9150	9150	9150	0
249	20240926	170700	77795490	9150	9150	9150	9150	0
250	20240926	170600	77795490	9150	9150	9150	9150	0
251	20240926	170500	77795490	9150	9150	9150	9150	0
252	20240926	170400	77795490	9150	9150	9150	9150	0
253	20240926	170300	77795490	9150	9150	9150	9150	0
254	20240926	170200	77795490	9150	9150	9150	9150	0
255	20240926	170100	77795490	9150	9150	9150	9150	0
256	20240926	170000	77795490	9150	9150	9150	9150	0
257	20240926	165900	77795490	9150	9150	9150	9150	0
258	20240926	165800	77795490	9150	9150	9150	9150	0
259	20240926	165700	77795490	9150	9150	9150	9150	0
260	20240926	165600	77795490	9150	9150	9150	9150	0
261	20240926	165500	77795490	9150	9150	9150	9150	0
262	20240926	165400	77795490	9150	9150	9150	9150	0
263	20240926	165300	77795490	9150	9150	9150	9150	0
264	20240926	165200	77795490	9150	9150	9150	9150	0
265	20240926	165100	77795490	9150	9150	9150	9150	0
266	20240926	165000	77795490	9150	9150	9150	9150	0
267	20240926	164900	77795490	9150	9150	9150	9150	0
268	20240926	164800	77795490	9150	9150	9150	9150	0
269	20240926	164700	77795490	9150	9150	9150	9150	0
270	20240926	164600	77795490	9150	9150	9150	9150	0
271	20240926	164500	77795490	9150	9150	9150	9150	0
272	20240926	164400	77795490	9150	9150	9150	9150	167
273	20240926	164300	77795490	9150	9150	9150	9150	0
274	20240926	164200	77795490	9150	9150	9150	9150	0
275	20240926	164100	77795490	9150	9150	9150	9150	0
276	20240926	164000	77795490	9150	9150	9150	9150	0
277	20240926	163900	77795490	9150	9150	9150	9150	0
278	20240926	163800	77795490	9150	9150	9150	9150	0
279	20240926	163700	77795490	9150	9150	9150	9150	0
280	20240926	163600	77795490	9150	9150	9150	9150	0
281	20240926	163500	77795490	9150	9150	9150	9150	0
282	20240926	163400	77795490	9150	9150	9150	9150	0
283	20240926	163300	77795490	9150	9150	9150	9150	0
284	20240926	163200	77795490	9150	9150	9150	9150	0
285	20240926	163100	77795490	9150	9150	9150	9150	0
286	20240926	163000	77795490	9150	9150	9150	9150	0
287	20240926	162900	77795490	9150	9150	9150	9150	0
288	20240926	162800	77795490	9150	9150	9150	9150	0
289	20240926	162700	77795490	9150	9150	9150	9150	0
290	20240926	162600	77795490	9150	9150	9150	9150	0
291	20240926	162500	77795490	9150	9150	9150	9150	0
292	20240926	162400	77795490	9150	9150	9150	9150	0
293	20240926	162300	77795490	9150	9150	9150	9150	0
294	20240926	162200	77795490	9150	9150	9150	9150	0
295	20240926	162100	77795490	9150	9150	9150	9150	0
296	20240926	162000	77795490	9150	9150	9150	9150	0
297	20240926	161900	77795490	9150	9150	9150	9150	0
298	20240926	161800	77795490	9150	9150	9150	9150	0
299	20240926	161700	77795490	9150	9150	9150	9150	0
300	20240926	161600	77795490	9150	9150	9150	9150	0
301	20240926	161500	77795490	9150	9150	9150	9150	0
302	20240926	161400	77795490	9150	9150	9150	9150	167
303	20240926	161300	77795490	9150	9150	9150	9150	0
304	20240926	161200	77795490	9150	9150	9150	9150	0
305	20240926	161100	77795490	9150	9150	9150	9150	0
306	20240926	161000	77795490	9150	9150	9150	9150	0
307	20240926	160900	77795490	9150	9150	9150	9150	0
308	20240926	160800	77795490	9150	9150	9150	9150	0
309	20240926	160700	77795490	9150	9150	9150	9150	0
310	20240926	160600	77795490	9150	9150	9150	9150	0
311	20240926	160500	77795490	9150	9150	9150	9150	0
312	20240926	160400	77795490	9150	9150	9150	9150	0
313	20240926	160300	77795490	9150	9150	9150	9150	0
314	20240926	160200	77795490	9150	9150	9150	9150	0
315	20240926	160100	77795490	9150	9150	9150	9150	0
316	20240926	160000	77795490	9150	9150	9150	9150	0
317	20240926	155900	77795490	9150	9150	9150	9150	0
318	20240926	155800	77795490	9150	9150	9150	9150	0
319	20240926	155700	77795490	9150	9150	9150	9150	0
320	20240926	155600	77795490	9150	9150	9150	9150	0
321	20240926	155500	77795490	9150	9150	9150	9150	0
322	20240926	155400	77795490	9150	9150	9150	9150	0
323	20240926	155300	77795490	9150	9150	9150	9150	0
324	20240926	155200	77795490	9150	9150	9150	9150	0
325	20240926	155100	77795490	9150	9150	9150	9150	0
326	20240926	155000	77795490	9150	9150	9150	9150	0
327	20240926	154900	77795490	9150	9150	9150	9150	0
328	20240926	154800	77795490	9150	9150	9150	9150	0
329	20240926	154700	77795490	9150	9150	9150	9150	0
330	20240926	154600	77795490	9150	9150	9150	9150	0
331	20240926	154500	77795490	9150	9150	9150	9150	0
332	20240926	154400	77795490	9150	9150	9150	9150	167
333	20240926	154300	77795490	9150	9150	9150	9150	0
334	20240926	154200	77795490	9150	9150	9150	9150	0
335	20240926	154100	77795490	9150	9150	9150	9150	0
336	20240926	154000	77795490	9150	9150	9150	9150	0
337	20240926	153900	77795490	9150	9150	9150	9150	0
338	20240926	153800	77795490	9150	9150	9150	9150	0
339	20240926	153700	77795490	9150	9150	9150	9150	0
340	20240926	153600	77795490	9150	9150	9150	9150	0
341	20240926	153500	77795490	9150	9150	9150	9150	0
342	20240926	153400	77795490	9150	9150	9150	9150	0
343	20240926	153300	77795490	9150	9150	9150	9150	0
344	20240926	153200	77795490	9150	9150	9150	9150	0
345	20240926	153100	77795490	9150	9150	9150	9150	0
346	20240926	153000	77795490	9150	9150	9150	9150	167
347	20240926	152900	76267440	9140	9140	9140	9140	0
348	20240926	152800	76267440	9140	9140	9140	9140	0
349	20240926	152700	76267440	9140	9140	9140	9140	0
350	20240926	152600	76267440	9140	9140	9140	9140	0
351	20240926	152500	76267440	9140	9140	9140	9140	0
352	20240926	152400	76267440	9140	9140	9140	9140	0
353	20240926	152300	76267440	9140	9140	9140	9140	0
354	20240926	152200	76267440	9140	9140	9140	9140	0
355	20240926	152100	76267440	9140	9140	9140	9140	0
356	20240926	152000	76267440	9140	9140	9140	9140	0
357	20240926	151900	76267440	9140	9140	9140	9140	144
358	20240926	151800	74951280	9090	9090	9090	9090	0
359	20240926	151700	74951280	9090	9090	9090	9090	0
360	20240926	151600	74951280	9090	9090	9090	9090	0
361	20240926	151500	74951280	9090	9090	9090	9090	0
362	20240926	151400	74951280	9090	9090	9090	9090	0
363	20240926	151300	74951280	9090	9090	9090	9090	0
364	20240926	151200	74951280	9090	9090	9090	9090	0
365	20240926	151100	74951280	9090	9090	9090	9090	12
366	20240926	151000	74842200	9090	9090	9090	9090	0
367	20240926	150900	74842200	9090	9130	9130	9090	15
368	20240926	150800	74705710	9140	9140	9140	9140	0
369	20240926	150700	74705710	9140	9140	9140	9140	0
370	20240926	150600	74705710	9140	9140	9140	9140	38
371	20240926	150500	74358390	9140	9140	9140	9140	0
372	20240926	150400	74358390	9140	9140	9140	9140	0
373	20240926	150300	74358390	9140	9140	9140	9140	0
374	20240926	150200	74358390	9140	9140	9140	9140	0
375	20240926	150100	74358390	9140	9140	9140	9140	0
376	20240926	150000	74358390	9140	9140	9140	9140	0
377	20240926	145900	74358390	9140	9140	9140	9140	0
378	20240926	145800	74358390	9140	9140	9140	9140	1
379	20240926	145700	74349250	9140	9140	9140	9140	0
380	20240926	145600	74349250	9140	9140	9140	9140	0
381	20240926	145500	74349250	9140	9140	9140	9140	0
382	20240926	145400	74349250	9140	9140	9140	9140	0
383	20240926	145300	74349250	9140	9140	9140	9140	0
384	20240926	145200	74349250	9140	9140	9140	9140	0
385	20240926	145100	74349250	9140	9140	9140	9140	0
386	20240926	145000	74349250	9140	9140	9140	9140	0
387	20240926	144900	74349250	9140	9130	9140	9130	111
388	20240926	144800	73334810	9130	9130	9130	9130	0
389	20240926	144700	73334810	9130	9130	9130	9130	0
390	20240926	144600	73334810	9130	9130	9130	9130	1
391	20240926	144500	73325680	9140	9140	9140	9140	0
392	20240926	144400	73325680	9140	9140	9140	9140	0
393	20240926	144300	73325680	9140	9140	9140	9140	0
394	20240926	144200	73325680	9140	9140	9140	9140	0
395	20240926	144100	73325680	9140	9140	9140	9140	0
396	20240926	144000	73325680	9140	9140	9140	9140	0
397	20240926	143900	73325680	9140	9140	9140	9140	0
398	20240926	143800	73325680	9140	9140	9140	9140	0
399	20240926	143700	73325680	9140	9140	9140	9140	0
400	20240926	143600	73325680	9140	9140	9140	9140	0
401	20240926	143500	73325680	9140	9140	9140	9140	0
402	20240926	143400	73325680	9140	9130	9140	9130	514
403	20240926	143300	68628850	9130	9130	9130	9130	0
404	20240926	143200	68628850	9130	9130	9130	9130	0
405	20240926	143100	68628850	9130	9130	9130	9130	0
406	20240926	143000	68628850	9130	9130	9130	9130	0
407	20240926	142900	68628850	9130	9130	9130	9130	0
408	20240926	142800	68628850	9130	9130	9130	9130	0
409	20240926	142700	68628850	9130	9130	9130	9130	0
410	20240926	142600	68628850	9130	9130	9130	9130	0
411	20240926	142500	68628850	9130	9130	9130	9130	0
412	20240926	142400	68628850	9130	9130	9130	9130	0
413	20240926	142300	68628850	9130	9130	9130	9130	0
414	20240926	142200	68628850	9130	9130	9130	9130	1
415	20240926	142100	68619720	9130	9130	9130	9130	0
416	20240926	142000	68619720	9130	9130	9130	9130	0
417	20240926	141900	68619720	9130	9130	9130	9130	0
418	20240926	141800	68619720	9130	9130	9130	9130	0
419	20240926	141700	68619720	9130	9130	9130	9130	0
420	20240926	141600	68619720	9130	9130	9130	9130	0
421	20240926	141500	68619720	9130	9130	9130	9130	0
422	20240926	141400	68619720	9130	9130	9130	9130	0
423	20240926	141300	68619720	9130	9130	9130	9130	0
424	20240926	141200	68619720	9130	9130	9130	9130	3
425	20240926	141100	68592330	9140	9140	9140	9140	0
426	20240926	141000	68592330	9140	9140	9140	9140	0
427	20240926	140900	68592330	9140	9140	9140	9140	0
428	20240926	140800	68592330	9140	9140	9140	9140	0
429	20240926	140700	68592330	9140	9140	9140	9140	0
430	20240926	140600	68592330	9140	9140	9140	9140	0
431	20240926	140500	68592330	9140	9140	9140	9140	0
432	20240926	140400	68592330	9140	9140	9140	9140	0
433	20240926	140300	68592330	9140	9140	9140	9140	0
434	20240926	140200	68592330	9140	9140	9140	9140	0
435	20240926	140100	68592330	9140	9140	9140	9140	0
436	20240926	140000	68592330	9140	9140	9140	9140	0
437	20240926	135900	68592330	9140	9140	9140	9140	0
438	20240926	135800	68592330	9140	9140	9140	9140	0
439	20240926	135700	68592330	9140	9140	9140	9140	0
440	20240926	135600	68592330	9140	9140	9140	9140	0
441	20240926	135500	68592330	9140	9140	9140	9140	0
442	20240926	135400	68592330	9140	9140	9140	9140	1
443	20240926	135300	68583190	9060	9060	9060	9060	400
444	20240926	135200	64959190	9140	9140	9140	9140	0
445	20240926	135100	64959190	9140	9140	9140	9140	0
446	20240926	135000	64959190	9140	9140	9140	9140	0
447	20240926	134900	64959190	9140	9140	9140	9140	0
448	20240926	134800	64959190	9140	9140	9140	9140	1
449	20240926	134700	64950050	9110	9110	9110	9110	0
450	20240926	134600	64950050	9110	9110	9110	9110	0
451	20240926	134500	64950050	9110	9110	9110	9110	0
452	20240926	134400	64950050	9110	9110	9110	9110	106
453	20240926	134300	63984390	9110	9110	9110	9110	0
454	20240926	134200	63984390	9110	9110	9110	9110	1
455	20240926	134100	63975280	9060	9060	9060	9060	0
456	20240926	134000	63975280	9060	9060	9060	9060	0
457	20240926	133900	63975280	9060	9070	9070	9060	14
458	20240926	133800	63848390	9110	9110	9110	9110	0
459	20240926	133700	63848390	9110	9110	9110	9110	0
460	20240926	133600	63848390	9110	9110	9110	9110	1
461	20240926	133500	63839280	9110	9110	9110	9110	0
462	20240926	133400	63839280	9110	9110	9110	9110	0
463	20240926	133300	63839280	9110	9110	9110	9110	0
464	20240926	133200	63839280	9110	9110	9110	9110	0
465	20240926	133100	63839280	9110	9110	9110	9110	0
466	20240926	133000	63839280	9110	9110	9110	9110	0
467	20240926	132900	63839280	9110	9110	9110	9110	0
468	20240926	132800	63839280	9110	9110	9110	9110	0
469	20240926	132700	63839280	9110	9110	9110	9110	2
470	20240926	132600	63821060	9110	9110	9110	9110	8
471	20240926	132500	63748180	9060	9060	9060	9060	0
472	20240926	132400	63748180	9060	9070	9070	9060	600
473	20240926	132300	58311450	9060	9120	9120	9060	2180
474	20240926	132200	38538610	9160	9160	9160	9160	0
475	20240926	132100	38538610	9160	9160	9160	9160	0
476	20240926	132000	38538610	9160	9160	9160	9160	0
477	20240926	131900	38538610	9160	9160	9160	9160	0
478	20240926	131800	38538610	9160	9160	9160	9160	0
479	20240926	131700	38538610	9160	9160	9160	9160	0
480	20240926	131600	38538610	9160	9160	9160	9160	0
481	20240926	131500	38538610	9160	9160	9160	9160	0
482	20240926	131400	38538610	9160	9160	9160	9160	0
483	20240926	131300	38538610	9160	9160	9160	9160	0
484	20240926	131200	38538610	9160	9160	9160	9160	0
485	20240926	131100	38538610	9160	9160	9160	9160	1
486	20240926	131000	38529450	9130	9130	9130	9130	0
487	20240926	130900	38529450	9130	9130	9130	9130	0
488	20240926	130800	38529450	9130	9130	9130	9130	0
489	20240926	130700	38529450	9130	9130	9130	9130	0
490	20240926	130600	38529450	9130	9130	9130	9130	0
491	20240926	130500	38529450	9130	9130	9130	9130	0
492	20240926	130400	38529450	9130	9130	9130	9130	0
493	20240926	130300	38529450	9130	9130	9130	9130	0
494	20240926	130200	38529450	9130	9130	9130	9130	0
495	20240926	130100	38529450	9130	9130	9130	9130	3
496	20240926	130000	38502060	9130	9130	9130	9130	0
497	20240926	125900	38502060	9130	9130	9130	9130	6
498	20240926	125800	38447280	9130	9130	9130	9130	30
499	20240926	125700	38173380	9130	9130	9130	9130	30
500	20240926	125600	37899480	9140	9140	9140	9140	59
501	20240926	125500	37360220	9140	9140	9140	9140	0
502	20240926	125400	37360220	9140	9140	9140	9140	0
503	20240926	125300	37360220	9140	9140	9140	9140	0
504	20240926	125200	37360220	9140	9140	9140	9140	0
505	20240926	125100	37360220	9140	9140	9140	9140	0
506	20240926	125000	37360220	9140	9140	9140	9140	0
507	20240926	124900	37360220	9140	9140	9140	9140	1
508	20240926	124800	37351080	9120	9120	9120	9120	0
509	20240926	124700	37351080	9120	9120	9120	9120	0
510	20240926	124600	37351080	9120	9120	9120	9120	0
511	20240926	124500	37351080	9120	9120	9120	9120	0
512	20240926	124400	37351080	9120	9120	9120	9120	0
513	20240926	124300	37351080	9120	9120	9120	9120	0
514	20240926	124200	37351080	9120	9120	9120	9120	0
515	20240926	124100	37351080	9120	9120	9120	9120	0
516	20240926	124000	37351080	9120	9120	9120	9120	0
517	20240926	123900	37351080	9120	9120	9120	9120	0
518	20240926	123800	37351080	9120	9120	9120	9120	0
519	20240926	123700	37351080	9120	9120	9120	9120	0
520	20240926	123600	37351080	9120	9120	9120	9120	0
521	20240926	123500	37351080	9120	9120	9120	9120	0
522	20240926	123400	37351080	9120	9120	9120	9120	0
523	20240926	123300	37351080	9120	9120	9120	9120	0
524	20240926	123200	37351080	9120	9120	9120	9120	0
525	20240926	123100	37351080	9120	9120	9120	9120	0
526	20240926	123000	37351080	9120	9120	9120	9120	0
527	20240926	122900	37351080	9120	9120	9120	9120	0
528	20240926	122800	37351080	9120	9120	9120	9120	0
529	20240926	122700	37351080	9120	9120	9120	9120	0
530	20240926	122600	37351080	9120	9120	9120	9120	0
531	20240926	122500	37351080	9120	9120	9120	9120	0
532	20240926	122400	37351080	9120	9120	9120	9120	0
533	20240926	122300	37351080	9120	9120	9120	9120	0
534	20240926	122200	37351080	9120	9120	9120	9120	0
535	20240926	122100	37351080	9120	9120	9120	9120	0
536	20240926	122000	37351080	9120	9120	9120	9120	0
537	20240926	121900	37351080	9120	9120	9120	9120	0
538	20240926	121800	37351080	9120	9120	9120	9120	0
539	20240926	121700	37351080	9120	9120	9120	9120	0
540	20240926	121600	37351080	9120	9120	9120	9120	0
541	20240926	121500	37351080	9120	9120	9120	9120	0
542	20240926	121400	37351080	9120	9120	9120	9120	0
543	20240926	121300	37351080	9120	9120	9120	9120	0
544	20240926	121200	37351080	9120	9120	9120	9120	0
545	20240926	121100	37351080	9120	9120	9120	9120	1
546	20240926	121000	37341960	9120	9120	9120	9120	0
547	20240926	120900	37341960	9120	9120	9120	9120	0
548	20240926	120800	37341960	9120	9120	9120	9120	0
549	20240926	120700	37341960	9120	9120	9120	9120	0
550	20240926	120600	37341960	9120	9120	9120	9120	0
551	20240926	120500	37341960	9120	9120	9120	9120	0
552	20240926	120400	37341960	9120	9120	9120	9120	0
553	20240926	120300	37341960	9120	9120	9120	9120	0
554	20240926	120200	37341960	9120	9120	9120	9120	0
555	20240926	120100	37341960	9120	9120	9120	9120	0
556	20240926	120000	37341960	9120	9120	9120	9120	0
557	20240926	115900	37341960	9120	9120	9120	9120	0
558	20240926	115800	37341960	9120	9120	9120	9120	0
559	20240926	115700	37341960	9120	9120	9120	9120	0
560	20240926	115600	37341960	9120	9120	9120	9120	0
561	20240926	115500	37341960	9120	9120	9120	9120	0
562	20240926	115400	37341960	9120	9120	9120	9120	1
563	20240926	115300	37332840	9160	9160	9160	9160	0
564	20240926	115200	37332840	9160	9160	9160	9160	0
565	20240926	115100	37332840	9160	9160	9160	9160	2
566	20240926	115000	37314520	9120	9120	9120	9120	0
567	20240926	114900	37314520	9120	9120	9120	9120	0
568	20240926	114800	37314520	9120	9120	9120	9120	0
569	20240926	114700	37314520	9120	9120	9120	9120	0
570	20240926	114600	37314520	9120	9120	9120	9120	0
571	20240926	114500	37314520	9120	9120	9120	9120	0
572	20240926	114400	37314520	9120	9120	9120	9120	0
573	20240926	114300	37314520	9120	9120	9120	9120	0
574	20240926	114200	37314520	9120	9120	9120	9120	0
575	20240926	114100	37314520	9120	9120	9120	9120	44
576	20240926	114000	36913240	9110	9110	9110	9110	0
577	20240926	113900	36913240	9110	9110	9110	9110	0
578	20240926	113800	36913240	9110	9110	9110	9110	0
579	20240926	113700	36913240	9110	9110	9110	9110	0
580	20240926	113600	36913240	9110	9110	9110	9110	0
581	20240926	113500	36913240	9110	9110	9110	9110	0
582	20240926	113400	36913240	9110	9110	9110	9110	0
583	20240926	113300	36913240	9110	9110	9110	9110	0
584	20240926	113200	36913240	9110	9110	9110	9110	0
585	20240926	113100	36913240	9110	9110	9110	9110	0
586	20240926	113000	36913240	9110	9110	9110	9110	0
587	20240926	112900	36913240	9110	9110	9110	9110	0
588	20240926	112800	36913240	9110	9110	9110	9110	0
589	20240926	112700	36913240	9110	9110	9110	9110	32
590	20240926	112600	36621720	9120	9120	9120	9120	0
591	20240926	112500	36621720	9120	9120	9120	9120	0
592	20240926	112400	36621720	9120	9120	9120	9120	0
593	20240926	112300	36621720	9120	9120	9120	9120	68
594	20240926	112200	36001560	9100	9100	9100	9100	0
595	20240926	112100	36001560	9100	9100	9100	9100	0
596	20240926	112000	36001560	9100	9100	9100	9100	0
597	20240926	111900	36001560	9100	9100	9100	9100	0
598	20240926	111800	36001560	9100	9100	9100	9100	0
599	20240926	111700	36001560	9100	9100	9100	9100	0
600	20240926	111600	36001560	9100	9100	9100	9100	0
601	20240926	111500	36001560	9100	9100	9100	9100	0
602	20240926	111400	36001560	9100	9100	9100	9100	0
603	20240926	111300	36001560	9100	9100	9100	9100	0
604	20240926	111200	36001560	9100	9100	9100	9100	0
605	20240926	111100	36001560	9100	9100	9100	9100	0
606	20240926	111000	36001560	9100	9100	9100	9100	0
607	20240926	110900	36001560	9100	9100	9100	9100	0
608	20240926	110800	36001560	9100	9100	9100	9100	0
609	20240926	110700	36001560	9100	9100	9100	9100	0
610	20240926	110600	36001560	9100	9100	9100	9100	0
611	20240926	110500	36001560	9100	9100	9100	9100	2
612	20240926	110400	35983360	9220	9220	9220	9220	0
613	20240926	110300	35983360	9220	9220	9220	9220	0
614	20240926	110200	35983360	9220	9220	9220	9220	0
615	20240926	110100	35983360	9220	9220	9220	9220	0
616	20240926	110000	35983360	9220	9220	9220	9220	0
617	20240926	105900	35983360	9220	9220	9220	9220	0
618	20240926	105800	35983360	9220	9220	9220	9220	0
619	20240926	105700	35983360	9220	9220	9220	9220	0
620	20240926	105600	35983360	9220	9220	9220	9220	0
621	20240926	105500	35983360	9220	9220	9220	9220	0
622	20240926	105400	35983360	9220	9220	9220	9220	0
623	20240926	105300	35983360	9220	9220	9220	9220	0
624	20240926	105200	35983360	9220	9220	9220	9220	0
625	20240926	105100	35983360	9220	9220	9220	9220	0
626	20240926	105000	35983360	9220	9220	9220	9220	0
627	20240926	104900	35983360	9220	9220	9220	9220	0
628	20240926	104800	35983360	9220	9220	9220	9220	0
629	20240926	104700	35983360	9220	9220	9220	9220	0
630	20240926	104600	35983360	9220	9220	9220	9220	0
631	20240926	104500	35983360	9220	9220	9220	9220	0
632	20240926	104400	35983360	9220	9220	9220	9220	0
633	20240926	104300	35983360	9220	9220	9220	9220	0
634	20240926	104200	35983360	9220	9220	9220	9220	0
635	20240926	104100	35983360	9220	9200	9220	9200	2
636	20240926	104000	35964940	9150	9150	9150	9150	0
637	20240926	103900	35964940	9150	9130	9150	9130	512
638	20240926	103800	31282370	9120	9100	9120	9100	31
639	20240926	103700	31000020	9100	9100	9100	9100	0
640	20240926	103600	31000020	9100	9100	9100	9100	0
641	20240926	103500	31000020	9100	9100	9100	9100	0
642	20240926	103400	31000020	9100	9100	9100	9100	0
643	20240926	103300	31000020	9100	9100	9100	9100	0
644	20240926	103200	31000020	9100	9100	9100	9100	5
645	20240926	103100	30954520	9110	9110	9110	9110	0
646	20240926	103000	30954520	9110	9110	9110	9110	0
647	20240926	102900	30954520	9110	9110	9110	9110	0
648	20240926	102800	30954520	9110	9110	9110	9110	0
649	20240926	102700	30954520	9110	9110	9110	9110	0
650	20240926	102600	30954520	9110	9110	9110	9110	0
651	20240926	102500	30954520	9110	9110	9110	9110	0
652	20240926	102400	30954520	9110	9110	9110	9110	0
653	20240926	102300	30954520	9110	9110	9110	9110	0
654	20240926	102200	30954520	9110	9110	9110	9110	0
655	20240926	102100	30954520	9110	9110	9110	9110	0
656	20240926	102000	30954520	9110	9110	9110	9110	0
657	20240926	101900	30954520	9110	9110	9110	9110	1
658	20240926	101800	30945410	9060	9060	9060	9060	1
659	20240926	101700	30936350	9060	9060	9060	9060	0
660	20240926	101600	30936350	9060	9060	9060	9060	0
661	20240926	101500	30936350	9060	9060	9060	9060	18
662	20240926	101400	30773270	9110	9110	9110	9110	0
663	20240926	101300	30773270	9110	9110	9110	9110	0
664	20240926	101200	30773270	9110	9110	9110	9110	0
665	20240926	101100	30773270	9110	9110	9110	9110	0
666	20240926	101000	30773270	9110	9110	9110	9110	1
667	20240926	100900	30764160	9110	9110	9110	9110	0
668	20240926	100800	30764160	9110	9110	9110	9110	0
669	20240926	100700	30764160	9110	9110	9110	9110	0
670	20240926	100600	30764160	9110	9110	9110	9110	0
671	20240926	100500	30764160	9110	9110	9110	9110	0
672	20240926	100400	30764160	9110	9110	9110	9110	1
673	20240926	100300	30755050	9040	9080	9080	9040	260
674	20240926	100200	28400760	9110	9110	9110	9110	0
675	20240926	100100	28400760	9110	9110	9110	9110	0
676	20240926	100000	28400760	9110	9110	9110	9110	0
677	20240926	095900	28400760	9110	9110	9110	9110	0
678	20240926	095800	28400760	9110	9110	9110	9110	0
679	20240926	095700	28400760	9110	9110	9110	9110	0
680	20240926	095600	28400760	9110	9110	9110	9110	0
681	20240926	095500	28400760	9110	9110	9110	9110	0
682	20240926	095400	28400760	9110	9110	9110	9110	0
683	20240926	095300	28400760	9110	9110	9110	9110	0
684	20240926	095200	28400760	9110	9110	9110	9110	0
685	20240926	095100	28400760	9110	9110	9110	9110	0
686	20240926	095000	28400760	9110	9110	9110	9110	0
687	20240926	094900	28400760	9110	9110	9110	9110	0
688	20240926	094800	28400760	9110	9110	9110	9110	1
689	20240926	094700	28391650	9110	9110	9110	9110	1
690	20240926	094600	28382540	9100	9100	9100	9100	0
691	20240926	094500	28382540	9100	9100	9100	9100	0
692	20240926	094400	28382540	9100	9100	9100	9100	0
693	20240926	094300	28382540	9100	9100	9100	9100	0
694	20240926	094200	28382540	9100	9100	9100	9100	7
695	20240926	094100	28318840	9100	9100	9100	9100	0
696	20240926	094000	28318840	9100	9100	9100	9100	0
697	20240926	093900	28318840	9100	9100	9100	9100	0
698	20240926	093800	28318840	9100	9100	9100	9100	0
699	20240926	093700	28318840	9100	9100	9100	9100	0
700	20240926	093600	28318840	9100	9100	9100	9100	3
701	20240926	093500	28291540	9070	9070	9070	9070	0
702	20240926	093400	28291540	9070	9070	9070	9070	0
703	20240926	093300	28291540	9070	9070	9070	9070	0
704	20240926	093200	28291540	9070	9070	9070	9070	0
705	20240926	093100	28291540	9070	9070	9070	9070	0
706	20240926	093000	28291540	9070	9070	9070	9070	0
707	20240926	092900	28291540	9070	9070	9070	9070	27
708	20240926	092800	28046650	9070	9070	9070	9070	0
709	20240926	092700	28046650	9070	9070	9070	9070	3
710	20240926	092600	28019440	9060	9060	9060	9060	0
711	20240926	092500	28019440	9060	9060	9060	9060	0
712	20240926	092400	28019440	9060	9060	9060	9060	0
713	20240926	092300	28019440	9060	9060	9060	9060	0
714	20240926	092200	28019440	9060	9060	9060	9060	50
715	20240926	092100	27566440	9040	9110	9110	9040	2540
716	20240926	092000	4593150	9120	9120	9120	9120	0
717	20240926	091900	4593150	9120	9120	9120	9120	0
718	20240926	091800	4593150	9120	9130	9130	9120	60
719	20240926	091700	4045370	9130	9130	9130	9130	0
720	20240926	091600	4045370	9130	9130	9130	9130	99
721	20240926	091500	3141500	9130	9130	9130	9130	0
722	20240926	091400	3141500	9130	9130	9130	9130	0
723	20240926	091300	3141500	9130	9130	9130	9130	0
724	20240926	091200	3141500	9130	9130	9130	9130	0
725	20240926	091100	3141500	9130	9130	9130	9130	0
726	20240926	091000	3141500	9130	9130	9130	9130	0
727	20240926	090900	3141500	9130	9140	9140	9130	100
728	20240926	090800	2228340	9150	9150	9150	9150	1
729	20240926	090700	2219190	9130	9130	9130	9130	0
730	20240926	090600	2219190	9130	9130	9130	9130	0
731	20240926	090500	2219190	9130	9130	9130	9130	0
732	20240926	090400	2219190	9130	9130	9130	9130	70
733	20240926	090300	1580090	9150	9150	9150	9150	0
734	20240926	090200	1580090	9150	9150	9150	9150	0
735	20240926	090100	1580090	9150	9150	9150	9150	0
736	20240926	090000	1580090	9150	9130	9150	9130	172