KissMeData/376190/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	212700	48936795	4645	4645	4645	4645	125
3	20240927	212600	48936795	4645	4645	4645	4645	0
4	20240927	212500	48936795	4645	4645	4645	4645	0
5	20240927	212400	48936795	4645	4645	4645	4645	0
6	20240927	212300	48936795	4645	4645	4645	4645	0
7	20240927	212200	48936795	4645	4645	4645	4645	0
8	20240927	212100	48936795	4645	4645	4645	4645	0
9	20240927	212000	48936795	4645	4645	4645	4645	0
10	20240927	211900	48936795	4645	4645	4645	4645	0
11	20240927	211800	48936795	4645	4645	4645	4645	0
12	20240927	211700	48936795	4645	4645	4645	4645	0
13	20240927	211600	48936795	4645	4645	4645	4645	0
14	20240927	211500	48936795	4645	4645	4645	4645	0
15	20240927	211400	48936795	4645	4645	4645	4645	0
16	20240927	211300	48936795	4645	4645	4645	4645	0
17	20240927	211200	48936795	4645	4645	4645	4645	0
18	20240927	211100	48936795	4645	4645	4645	4645	0
19	20240927	211000	48936795	4645	4645	4645	4645	0
20	20240927	210900	48936795	4645	4645	4645	4645	0
21	20240927	210800	48936795	4645	4645	4645	4645	0
22	20240927	210700	48936795	4645	4645	4645	4645	0
23	20240927	210600	48936795	4645	4645	4645	4645	0
24	20240927	210500	48936795	4645	4645	4645	4645	0
25	20240927	210400	48936795	4645	4645	4645	4645	0
26	20240927	210300	48936795	4645	4645	4645	4645	0
27	20240927	210200	48936795	4645	4645	4645	4645	0
28	20240927	210100	48936795	4645	4645	4645	4645	0
29	20240927	210000	48936795	4645	4645	4645	4645	0
30	20240927	205900	48936795	4645	4645	4645	4645	0
31	20240927	205800	48936795	4645	4645	4645	4645	0
32	20240927	205700	48936795	4645	4645	4645	4645	125
33	20240927	205600	48936795	4645	4645	4645	4645	0
34	20240927	205500	48936795	4645	4645	4645	4645	0
35	20240927	205400	48936795	4645	4645	4645	4645	0
36	20240927	205300	48936795	4645	4645	4645	4645	0
37	20240927	205200	48936795	4645	4645	4645	4645	0
38	20240927	205100	48936795	4645	4645	4645	4645	0
39	20240927	205000	48936795	4645	4645	4645	4645	0
40	20240927	204900	48936795	4645	4645	4645	4645	0
41	20240927	204800	48936795	4645	4645	4645	4645	0
42	20240927	204700	48936795	4645	4645	4645	4645	0
43	20240927	204600	48936795	4645	4645	4645	4645	0
44	20240927	204500	48936795	4645	4645	4645	4645	0
45	20240927	204400	48936795	4645	4645	4645	4645	0
46	20240927	204300	48936795	4645	4645	4645	4645	0
47	20240927	204200	48936795	4645	4645	4645	4645	0
48	20240927	204100	48936795	4645	4645	4645	4645	0
49	20240927	204000	48936795	4645	4645	4645	4645	0
50	20240927	203900	48936795	4645	4645	4645	4645	0
51	20240927	203800	48936795	4645	4645	4645	4645	0
52	20240927	203700	48936795	4645	4645	4645	4645	0
53	20240927	203600	48936795	4645	4645	4645	4645	0
54	20240927	203500	48936795	4645	4645	4645	4645	0
55	20240927	203400	48936795	4645	4645	4645	4645	0
56	20240927	203300	48936795	4645	4645	4645	4645	0
57	20240927	203200	48936795	4645	4645	4645	4645	0
58	20240927	203100	48936795	4645	4645	4645	4645	0
59	20240927	203000	48936795	4645	4645	4645	4645	0
60	20240927	202900	48936795	4645	4645	4645	4645	0
61	20240927	202800	48936795	4645	4645	4645	4645	0
62	20240927	202700	48936795	4645	4645	4645	4645	125
63	20240927	202600	48936795	4645	4645	4645	4645	0
64	20240927	202500	48936795	4645	4645	4645	4645	0
65	20240927	202400	48936795	4645	4645	4645	4645	0
66	20240927	202300	48936795	4645	4645	4645	4645	0
67	20240927	202200	48936795	4645	4645	4645	4645	0
68	20240927	202100	48936795	4645	4645	4645	4645	0
69	20240927	202000	48936795	4645	4645	4645	4645	0
70	20240927	201900	48936795	4645	4645	4645	4645	0
71	20240927	201800	48936795	4645	4645	4645	4645	0
72	20240927	201700	48936795	4645	4645	4645	4645	0
73	20240927	201600	48936795	4645	4645	4645	4645	0
74	20240927	201500	48936795	4645	4645	4645	4645	0
75	20240927	201400	48936795	4645	4645	4645	4645	0
76	20240927	201300	48936795	4645	4645	4645	4645	0
77	20240927	201200	48936795	4645	4645	4645	4645	0
78	20240927	201100	48936795	4645	4645	4645	4645	0
79	20240927	201000	48936795	4645	4645	4645	4645	0
80	20240927	200900	48936795	4645	4645	4645	4645	0
81	20240927	200800	48936795	4645	4645	4645	4645	0
82	20240927	200700	48936795	4645	4645	4645	4645	0
83	20240927	200600	48936795	4645	4645	4645	4645	0
84	20240927	200500	48936795	4645	4645	4645	4645	0
85	20240927	200400	48936795	4645	4645	4645	4645	0
86	20240927	200300	48936795	4645	4645	4645	4645	0
87	20240927	200200	48936795	4645	4645	4645	4645	0
88	20240927	200100	48936795	4645	4645	4645	4645	0
89	20240927	200000	48936795	4645	4645	4645	4645	0
90	20240927	195900	48936795	4645	4645	4645	4645	0
91	20240927	195800	48936795	4645	4645	4645	4645	0
92	20240927	195700	48936795	4645	4645	4645	4645	125
93	20240927	195600	48936795	4645	4645	4645	4645	0
94	20240927	195500	48936795	4645	4645	4645	4645	0
95	20240927	195400	48936795	4645	4645	4645	4645	0
96	20240927	195300	48936795	4645	4645	4645	4645	0
97	20240927	195200	48936795	4645	4645	4645	4645	0
98	20240927	195100	48936795	4645	4645	4645	4645	0
99	20240927	195000	48936795	4645	4645	4645	4645	0
100	20240927	194900	48936795	4645	4645	4645	4645	0
101	20240927	194800	48936795	4645	4645	4645	4645	0
102	20240927	194700	48936795	4645	4645	4645	4645	0
103	20240927	194600	48936795	4645	4645	4645	4645	0
104	20240927	194500	48936795	4645	4645	4645	4645	0
105	20240927	194400	48936795	4645	4645	4645	4645	0
106	20240927	194300	48936795	4645	4645	4645	4645	0
107	20240927	194200	48936795	4645	4645	4645	4645	0
108	20240927	194100	48936795	4645	4645	4645	4645	0
109	20240927	194000	48936795	4645	4645	4645	4645	0
110	20240927	193900	48936795	4645	4645	4645	4645	0
111	20240927	193800	48936795	4645	4645	4645	4645	0
112	20240927	193700	48936795	4645	4645	4645	4645	0
113	20240927	193600	48936795	4645	4645	4645	4645	0
114	20240927	193500	48936795	4645	4645	4645	4645	0
115	20240927	193400	48936795	4645	4645	4645	4645	0
116	20240927	193300	48936795	4645	4645	4645	4645	0
117	20240927	193200	48936795	4645	4645	4645	4645	0
118	20240927	193100	48936795	4645	4645	4645	4645	0
119	20240927	193000	48936795	4645	4645	4645	4645	0
120	20240927	192900	48936795	4645	4645	4645	4645	0
121	20240927	192800	48936795	4645	4645	4645	4645	0
122	20240927	192700	48936795	4645	4645	4645	4645	125
123	20240927	192600	48936795	4645	4645	4645	4645	0
124	20240927	192500	48936795	4645	4645	4645	4645	0
125	20240927	192400	48936795	4645	4645	4645	4645	0
126	20240927	192300	48936795	4645	4645	4645	4645	0
127	20240927	192200	48936795	4645	4645	4645	4645	0
128	20240927	192100	48936795	4645	4645	4645	4645	0
129	20240927	192000	48936795	4645	4645	4645	4645	0
130	20240927	191900	48936795	4645	4645	4645	4645	0
131	20240927	191800	48936795	4645	4645	4645	4645	0
132	20240927	191700	48936795	4645	4645	4645	4645	0
133	20240927	191600	48936795	4645	4645	4645	4645	0
134	20240927	191500	48936795	4645	4645	4645	4645	0
135	20240927	191400	48936795	4645	4645	4645	4645	0
136	20240927	191300	48936795	4645	4645	4645	4645	0
137	20240927	191200	48936795	4645	4645	4645	4645	0
138	20240927	191100	48936795	4645	4645	4645	4645	0
139	20240927	191000	48936795	4645	4645	4645	4645	0
140	20240927	190900	48936795	4645	4645	4645	4645	0
141	20240927	190800	48936795	4645	4645	4645	4645	0
142	20240927	190700	48936795	4645	4645	4645	4645	0
143	20240927	190600	48936795	4645	4645	4645	4645	0
144	20240927	190500	48936795	4645	4645	4645	4645	0
145	20240927	190400	48936795	4645	4645	4645	4645	0
146	20240927	190300	48936795	4645	4645	4645	4645	0
147	20240927	190200	48936795	4645	4645	4645	4645	0
148	20240927	190100	48936795	4645	4645	4645	4645	0
149	20240927	190000	48936795	4645	4645	4645	4645	0
150	20240927	185900	48936795	4645	4645	4645	4645	0
151	20240927	185800	48936795	4645	4645	4645	4645	0
152	20240927	185700	48936795	4645	4645	4645	4645	125
153	20240927	185600	48936795	4645	4645	4645	4645	0
154	20240927	185500	48936795	4645	4645	4645	4645	0
155	20240927	185400	48936795	4645	4645	4645	4645	0
156	20240927	185300	48936795	4645	4645	4645	4645	0
157	20240927	185200	48936795	4645	4645	4645	4645	0
158	20240927	185100	48936795	4645	4645	4645	4645	0
159	20240927	185000	48936795	4645	4645	4645	4645	0
160	20240927	184900	48936795	4645	4645	4645	4645	0
161	20240927	184800	48936795	4645	4645	4645	4645	0
162	20240927	184700	48936795	4645	4645	4645	4645	0
163	20240927	184600	48936795	4645	4645	4645	4645	0
164	20240927	184500	48936795	4645	4645	4645	4645	0
165	20240927	184400	48936795	4645	4645	4645	4645	0
166	20240927	184300	48936795	4645	4645	4645	4645	0
167	20240927	184200	48936795	4645	4645	4645	4645	0
168	20240927	184100	48936795	4645	4645	4645	4645	0
169	20240927	184000	48936795	4645	4645	4645	4645	0
170	20240927	183900	48936795	4645	4645	4645	4645	0
171	20240927	183800	48936795	4645	4645	4645	4645	0
172	20240927	183700	48936795	4645	4645	4645	4645	0
173	20240927	183600	48936795	4645	4645	4645	4645	0
174	20240927	183500	48936795	4645	4645	4645	4645	0
175	20240927	183400	48936795	4645	4645	4645	4645	0
176	20240927	183300	48936795	4645	4645	4645	4645	0
177	20240927	183200	48936795	4645	4645	4645	4645	0
178	20240927	183100	48936795	4645	4645	4645	4645	0
179	20240927	183000	48936795	4645	4645	4645	4645	0
180	20240927	182900	48936795	4645	4645	4645	4645	0
181	20240927	182800	48936795	4645	4645	4645	4645	0
182	20240927	182700	48936795	4645	4645	4645	4645	125
183	20240927	182600	48936795	4645	4645	4645	4645	0
184	20240927	182500	48936795	4645	4645	4645	4645	0
185	20240927	182400	48936795	4645	4645	4645	4645	0
186	20240927	182300	48936795	4645	4645	4645	4645	0
187	20240927	182200	48936795	4645	4645	4645	4645	0
188	20240927	182100	48936795	4645	4645	4645	4645	0
189	20240927	182000	48936795	4645	4645	4645	4645	0
190	20240927	181900	48936795	4645	4645	4645	4645	0
191	20240927	181800	48936795	4645	4645	4645	4645	0
192	20240927	181700	48936795	4645	4645	4645	4645	0
193	20240927	181600	48936795	4645	4645	4645	4645	0
194	20240927	181500	48936795	4645	4645	4645	4645	0
195	20240927	181400	48936795	4645	4645	4645	4645	0
196	20240927	181300	48936795	4645	4645	4645	4645	0
197	20240927	181200	48936795	4645	4645	4645	4645	0
198	20240927	181100	48936795	4645	4645	4645	4645	0
199	20240927	181000	48936795	4645	4645	4645	4645	0
200	20240927	180900	48936795	4645	4645	4645	4645	0
201	20240927	180800	48936795	4645	4645	4645	4645	0
202	20240927	180700	48936795	4645	4645	4645	4645	0
203	20240927	180600	48936795	4645	4645	4645	4645	0
204	20240927	180500	48936795	4645	4645	4645	4645	0
205	20240927	180400	48936795	4645	4645	4645	4645	0
206	20240927	180300	48936795	4645	4645	4645	4645	0
207	20240927	180200	48936795	4645	4645	4645	4645	0
208	20240927	180100	48936795	4645	4645	4645	4645	0
209	20240927	180000	48936795	4645	4645	4645	4645	0
210	20240927	175900	48936795	4645	4645	4645	4645	0
211	20240927	175800	48936795	4645	4645	4645	4645	0
212	20240927	175700	48936795	4645	4645	4645	4645	125
213	20240927	175600	48936795	4645	4645	4645	4645	0
214	20240927	175500	48936795	4645	4645	4645	4645	0
215	20240927	175400	48936795	4645	4645	4645	4645	0
216	20240927	175300	48936795	4645	4645	4645	4645	0
217	20240927	175200	48936795	4645	4645	4645	4645	0
218	20240927	175100	48936795	4645	4645	4645	4645	0
219	20240927	175000	48936795	4645	4645	4645	4645	0
220	20240927	174900	48936795	4645	4645	4645	4645	0
221	20240927	174800	48936795	4645	4645	4645	4645	0
222	20240927	174700	48936795	4645	4645	4645	4645	0
223	20240927	174600	48936795	4645	4645	4645	4645	0
224	20240927	174500	48936795	4645	4645	4645	4645	0
225	20240927	174400	48936795	4645	4645	4645	4645	0
226	20240927	174300	48936795	4645	4645	4645	4645	0
227	20240927	174200	48936795	4645	4645	4645	4645	0
228	20240927	174100	48936795	4645	4645	4645	4645	0
229	20240927	174000	48936795	4645	4645	4645	4645	0
230	20240927	173900	48936795	4645	4645	4645	4645	0
231	20240927	173800	48936795	4645	4645	4645	4645	0
232	20240927	173700	48936795	4645	4645	4645	4645	0
233	20240927	173600	48936795	4645	4645	4645	4645	0
234	20240927	173500	48936795	4645	4645	4645	4645	0
235	20240927	173400	48936795	4645	4645	4645	4645	0
236	20240927	173300	48936795	4645	4645	4645	4645	0
237	20240927	173200	48936795	4645	4645	4645	4645	0
238	20240927	173100	48936795	4645	4645	4645	4645	0
239	20240927	173000	48936795	4645	4645	4645	4645	0
240	20240927	172900	48936795	4645	4645	4645	4645	0
241	20240927	172800	48936795	4645	4645	4645	4645	0
242	20240927	172700	48936795	4645	4645	4645	4645	125
243	20240927	172600	48936795	4645	4645	4645	4645	0
244	20240927	172500	48936795	4645	4645	4645	4645	0
245	20240927	172400	48936795	4645	4645	4645	4645	0
246	20240927	172300	48936795	4645	4645	4645	4645	0
247	20240927	172200	48936795	4645	4645	4645	4645	0
248	20240927	172100	48936795	4645	4645	4645	4645	0
249	20240927	172000	48936795	4645	4645	4645	4645	0
250	20240927	171900	48936795	4645	4645	4645	4645	0
251	20240927	171800	48936795	4645	4645	4645	4645	0
252	20240927	171700	48936795	4645	4645	4645	4645	0
253	20240927	171600	48936795	4645	4645	4645	4645	0
254	20240927	171500	48936795	4645	4645	4645	4645	0
255	20240927	171400	48936795	4645	4645	4645	4645	0
256	20240927	171300	48936795	4645	4645	4645	4645	0
257	20240927	171200	48936795	4645	4645	4645	4645	0
258	20240927	171100	48936795	4645	4645	4645	4645	0
259	20240927	171000	48936795	4645	4645	4645	4645	0
260	20240927	170900	48936795	4645	4645	4645	4645	0
261	20240927	170800	48936795	4645	4645	4645	4645	0
262	20240927	170700	48936795	4645	4645	4645	4645	0
263	20240927	170600	48936795	4645	4645	4645	4645	0
264	20240927	170500	48936795	4645	4645	4645	4645	0
265	20240927	170400	48936795	4645	4645	4645	4645	0
266	20240927	170300	48936795	4645	4645	4645	4645	0
267	20240927	170200	48936795	4645	4645	4645	4645	0
268	20240927	170100	48936795	4645	4645	4645	4645	0
269	20240927	170000	48936795	4645	4645	4645	4645	0
270	20240927	165900	48936795	4645	4645	4645	4645	0
271	20240927	165800	48936795	4645	4645	4645	4645	0
272	20240927	165700	48936795	4645	4645	4645	4645	125
273	20240927	165600	48936795	4645	4645	4645	4645	0
274	20240927	165500	48936795	4645	4645	4645	4645	0
275	20240927	165400	48936795	4645	4645	4645	4645	0
276	20240927	165300	48936795	4645	4645	4645	4645	0
277	20240927	165200	48936795	4645	4645	4645	4645	0
278	20240927	165100	48936795	4645	4645	4645	4645	0
279	20240927	165000	48936795	4645	4645	4645	4645	0
280	20240927	164900	48936795	4645	4645	4645	4645	0
281	20240927	164800	48936795	4645	4645	4645	4645	0
282	20240927	164700	48936795	4645	4645	4645	4645	0
283	20240927	164600	48936795	4645	4645	4645	4645	0
284	20240927	164500	48936795	4645	4645	4645	4645	0
285	20240927	164400	48936795	4645	4645	4645	4645	0
286	20240927	164300	48936795	4645	4645	4645	4645	0
287	20240927	164200	48936795	4645	4645	4645	4645	0
288	20240927	164100	48936795	4645	4645	4645	4645	0
289	20240927	164000	48936795	4645	4645	4645	4645	0
290	20240927	163900	48936795	4645	4645	4645	4645	0
291	20240927	163800	48936795	4645	4645	4645	4645	0
292	20240927	163700	48936795	4645	4645	4645	4645	0
293	20240927	163600	48936795	4645	4645	4645	4645	0
294	20240927	163500	48936795	4645	4645	4645	4645	0
295	20240927	163400	48936795	4645	4645	4645	4645	0
296	20240927	163300	48936795	4645	4645	4645	4645	0
297	20240927	163200	48936795	4645	4645	4645	4645	0
298	20240927	163100	48936795	4645	4645	4645	4645	0
299	20240927	163000	48936795	4645	4645	4645	4645	0
300	20240927	162900	48936795	4645	4645	4645	4645	0
301	20240927	162800	48936795	4645	4645	4645	4645	0
302	20240927	162700	48936795	4645	4645	4645	4645	125
303	20240927	162600	48936795	4645	4645	4645	4645	0
304	20240927	162500	48936795	4645	4645	4645	4645	0
305	20240927	162400	48936795	4645	4645	4645	4645	0
306	20240927	162300	48936795	4645	4645	4645	4645	0
307	20240927	162200	48936795	4645	4645	4645	4645	0
308	20240927	162100	48936795	4645	4645	4645	4645	0
309	20240927	162000	48936795	4645	4645	4645	4645	0
310	20240927	161900	48936795	4645	4645	4645	4645	0
311	20240927	161800	48936795	4645	4645	4645	4645	0
312	20240927	161700	48936795	4645	4645	4645	4645	0
313	20240927	161600	48936795	4645	4645	4645	4645	0
314	20240927	161500	48936795	4645	4645	4645	4645	0
315	20240927	161400	48936795	4645	4645	4645	4645	0
316	20240927	161300	48936795	4645	4645	4645	4645	0
317	20240927	161200	48936795	4645	4645	4645	4645	0
318	20240927	161100	48936795	4645	4645	4645	4645	0
319	20240927	161000	48936795	4645	4645	4645	4645	0
320	20240927	160900	48936795	4645	4645	4645	4645	0
321	20240927	160800	48936795	4645	4645	4645	4645	0
322	20240927	160700	48936795	4645	4645	4645	4645	0
323	20240927	160600	48936795	4645	4645	4645	4645	0
324	20240927	160500	48936795	4645	4645	4645	4645	0
325	20240927	160400	48936795	4645	4645	4645	4645	0
326	20240927	160300	48936795	4645	4645	4645	4645	0
327	20240927	160200	48936795	4645	4645	4645	4645	0
328	20240927	160100	48936795	4645	4645	4645	4645	0
329	20240927	160000	48936795	4645	4645	4645	4645	0
330	20240927	155900	48936795	4645	4645	4645	4645	0
331	20240927	155800	48936795	4645	4645	4645	4645	0
332	20240927	155700	48936795	4645	4645	4645	4645	125
333	20240927	155600	48936795	4645	4645	4645	4645	0
334	20240927	155500	48936795	4645	4645	4645	4645	0
335	20240927	155400	48936795	4645	4645	4645	4645	0
336	20240927	155300	48936795	4645	4645	4645	4645	0
337	20240927	155200	48936795	4645	4645	4645	4645	0
338	20240927	155100	48936795	4645	4645	4645	4645	0
339	20240927	155000	48936795	4645	4645	4645	4645	0
340	20240927	154900	48936795	4645	4645	4645	4645	0
341	20240927	154800	48936795	4645	4645	4645	4645	0
342	20240927	154700	48936795	4645	4645	4645	4645	0
343	20240927	154600	48936795	4645	4645	4645	4645	0
344	20240927	154500	48936795	4645	4645	4645	4645	0
345	20240927	154400	48936795	4645	4645	4645	4645	0
346	20240927	154300	48936795	4645	4645	4645	4645	0
347	20240927	154200	48936795	4645	4645	4645	4645	0
348	20240927	154100	48936795	4645	4645	4645	4645	0
349	20240927	154000	48936795	4645	4645	4645	4645	0
350	20240927	153900	48936795	4645	4645	4645	4645	0
351	20240927	153800	48936795	4645	4645	4645	4645	0
352	20240927	153700	48936795	4645	4645	4645	4645	0
353	20240927	153600	48936795	4645	4645	4645	4645	0
354	20240927	153500	48936795	4645	4645	4645	4645	0
355	20240927	153400	48936795	4645	4645	4645	4645	0
356	20240927	153300	48936795	4645	4645	4645	4645	0
357	20240927	153200	48936795	4645	4645	4645	4645	0
358	20240927	153100	48936795	4645	4645	4645	4645	0
359	20240927	153000	48936795	4645	4645	4645	4645	125
360	20240927	152900	48356170	4675	4675	4675	4675	0
361	20240927	152800	48356170	4675	4675	4675	4675	0
362	20240927	152700	48356170	4675	4675	4675	4675	0
363	20240927	152600	48356170	4675	4675	4675	4675	0
364	20240927	152500	48356170	4675	4675	4675	4675	0
365	20240927	152400	48356170	4675	4675	4675	4675	0
366	20240927	152300	48356170	4675	4675	4675	4675	0
367	20240927	152200	48356170	4675	4675	4675	4675	0
368	20240927	152100	48356170	4675	4675	4675	4675	0
369	20240927	152000	48356170	4675	4675	4675	4675	0
370	20240927	151900	48356170	4675	4675	4675	4675	0
371	20240927	151800	48356170	4675	4675	4675	4675	0
372	20240927	151700	48356170	4675	4670	4675	4670	7
373	20240927	151600	48323455	4665	4670	4670	4665	6
374	20240927	151500	48295450	4675	4675	4675	4675	1
375	20240927	151400	48290775	4675	4675	4675	4675	0
376	20240927	151300	48290775	4675	4675	4675	4675	0
377	20240927	151200	48290775	4675	4650	4675	4650	21
378	20240927	151100	48193025	4650	4650	4650	4650	5
379	20240927	151000	48169775	4650	4645	4650	4645	43
380	20240927	150900	47969865	4650	4650	4650	4650	1
381	20240927	150800	47965215	4640	4640	4640	4640	145
382	20240927	150700	47292415	4635	4635	4635	4635	0
383	20240927	150600	47292415	4635	4635	4635	4635	0
384	20240927	150500	47292415	4635	4635	4635	4635	2
385	20240927	150400	47283145	4635	4635	4635	4635	0
386	20240927	150300	47283145	4635	4635	4635	4635	550
387	20240927	150200	44733895	4640	4640	4640	4640	0
388	20240927	150100	44733895	4640	4640	4640	4640	0
389	20240927	150000	44733895	4640	4640	4640	4640	2
390	20240927	145900	44724615	4640	4640	4640	4635	19
391	20240927	145800	44636470	4640	4640	4640	4640	0
392	20240927	145700	44636470	4640	4640	4640	4640	0
393	20240927	145600	44636470	4640	4640	4640	4640	0
394	20240927	145500	44636470	4640	4640	4640	4640	0
395	20240927	145400	44636470	4640	4640	4640	4640	0
396	20240927	145300	44636470	4640	4640	4640	4640	0
397	20240927	145200	44636470	4640	4640	4640	4640	0
398	20240927	145100	44636470	4640	4640	4640	4640	192
399	20240927	145000	43745590	4640	4640	4640	4640	0
400	20240927	144900	43745590	4640	4640	4640	4640	0
401	20240927	144800	43745590	4640	4640	4640	4640	50
402	20240927	144700	43513590	4640	4640	4640	4640	0
403	20240927	144600	43513590	4640	4640	4640	4640	0
404	20240927	144500	43513590	4640	4640	4640	4640	0
405	20240927	144400	43513590	4640	4640	4640	4640	0
406	20240927	144300	43513590	4640	4640	4640	4640	0
407	20240927	144200	43513590	4640	4640	4640	4640	0
408	20240927	144100	43513590	4640	4640	4640	4640	1
409	20240927	144000	43508950	4640	4640	4640	4640	0
410	20240927	143900	43508950	4640	4650	4650	4640	104
411	20240927	143800	43025390	4650	4650	4650	4650	0
412	20240927	143700	43025390	4650	4650	4650	4650	0
413	20240927	143600	43025390	4650	4650	4650	4650	0
414	20240927	143500	43025390	4650	4650	4650	4650	0
415	20240927	143400	43025390	4650	4650	4650	4650	0
416	20240927	143300	43025390	4650	4650	4650	4650	0
417	20240927	143200	43025390	4650	4650	4650	4650	0
418	20240927	143100	43025390	4650	4650	4650	4650	0
419	20240927	143000	43025390	4650	4650	4650	4650	0
420	20240927	142900	43025390	4650	4650	4650	4650	0
421	20240927	142800	43025390	4650	4650	4650	4650	0
422	20240927	142700	43025390	4650	4650	4650	4650	0
423	20240927	142600	43025390	4650	4650	4650	4650	0
424	20240927	142500	43025390	4650	4650	4650	4650	0
425	20240927	142400	43025390	4650	4650	4650	4650	0
426	20240927	142300	43025390	4650	4650	4650	4650	0
427	20240927	142200	43025390	4650	4650	4650	4650	0
428	20240927	142100	43025390	4650	4650	4650	4650	0
429	20240927	142000	43025390	4650	4650	4650	4650	0
430	20240927	141900	43025390	4650	4650	4650	4650	0
431	20240927	141800	43025390	4650	4650	4650	4650	0
432	20240927	141700	43025390	4650	4650	4650	4650	10
433	20240927	141600	42978890	4640	4640	4640	4640	0
434	20240927	141500	42978890	4640	4640	4640	4640	0
435	20240927	141400	42978890	4640	4640	4640	4640	0
436	20240927	141300	42978890	4640	4640	4640	4640	151
437	20240927	141200	42278250	4640	4640	4640	4640	0
438	20240927	141100	42278250	4640	4640	4640	4640	0
439	20240927	141000	42278250	4640	4640	4640	4640	2
440	20240927	140900	42268970	4640	4640	4640	4640	0
441	20240927	140800	42268970	4640	4640	4640	4640	0
442	20240927	140700	42268970	4640	4640	4640	4640	25
443	20240927	140600	42152970	4640	4640	4640	4640	10
444	20240927	140500	42106570	4640	4640	4640	4640	16
445	20240927	140400	42032330	4640	4640	4640	4640	0
446	20240927	140300	42032330	4640	4635	4640	4635	59
447	20240927	140200	41758695	4640	4640	4640	4640	0
448	20240927	140100	41758695	4640	4640	4640	4640	0
449	20240927	140000	41758695	4640	4640	4640	4640	0
450	20240927	135900	41758695	4640	4640	4640	4640	0
451	20240927	135800	41758695	4640	4640	4640	4640	0
452	20240927	135700	41758695	4640	4640	4640	4640	0
453	20240927	135600	41758695	4640	4640	4640	4640	0
454	20240927	135500	41758695	4640	4640	4640	4640	0
455	20240927	135400	41758695	4640	4640	4640	4640	0
456	20240927	135300	41758695	4640	4640	4640	4640	0
457	20240927	135200	41758695	4640	4640	4640	4640	0
458	20240927	135100	41758695	4640	4640	4640	4640	0
459	20240927	135000	41758695	4640	4640	4640	4640	0
460	20240927	134900	41758695	4640	4640	4640	4640	0
461	20240927	134800	41758695	4640	4640	4640	4640	0
462	20240927	134700	41758695	4640	4640	4640	4640	0
463	20240927	134600	41758695	4640	4640	4640	4640	0
464	20240927	134500	41758695	4640	4640	4640	4640	0
465	20240927	134400	41758695	4640	4640	4640	4640	0
466	20240927	134300	41758695	4640	4640	4640	4640	20
467	20240927	134200	41665895	4640	4640	4640	4640	1
468	20240927	134100	41661255	4640	4640	4640	4640	1
469	20240927	134000	41656615	4635	4635	4635	4635	0
470	20240927	133900	41656615	4635	4640	4640	4635	180
471	20240927	133800	40821800	4645	4645	4645	4645	0
472	20240927	133700	40821800	4645	4645	4645	4645	0
473	20240927	133600	40821800	4645	4645	4645	4645	0
474	20240927	133500	40821800	4645	4645	4645	4645	10
475	20240927	133400	40775350	4645	4645	4645	4645	64
476	20240927	133300	40478070	4645	4645	4645	4645	0
477	20240927	133200	40478070	4645	4645	4645	4645	0
478	20240927	133100	40478070	4645	4645	4645	4645	0
479	20240927	133000	40478070	4645	4645	4645	4645	10
480	20240927	132900	40431620	4645	4645	4645	4645	0
481	20240927	132800	40431620	4645	4645	4645	4645	0
482	20240927	132700	40431620	4645	4645	4645	4645	0
483	20240927	132600	40431620	4645	4645	4645	4645	20
484	20240927	132500	40338720	4645	4645	4645	4645	0
485	20240927	132400	40338720	4645	4645	4645	4645	0
486	20240927	132300	40338720	4645	4645	4645	4645	0
487	20240927	132200	40338720	4645	4645	4645	4645	0
488	20240927	132100	40338720	4645	4645	4645	4645	0
489	20240927	132000	40338720	4645	4645	4645	4645	0
490	20240927	131900	40338720	4645	4645	4645	4645	0
491	20240927	131800	40338720	4645	4645	4645	4645	0
492	20240927	131700	40338720	4645	4645	4645	4645	0
493	20240927	131600	40338720	4645	4645	4645	4645	0
494	20240927	131500	40338720	4645	4645	4645	4645	0
495	20240927	131400	40338720	4645	4650	4650	4645	11
496	20240927	131300	40287575	4645	4645	4645	4645	0
497	20240927	131200	40287575	4645	4645	4645	4645	0
498	20240927	131100	40287575	4645	4645	4645	4645	0
499	20240927	131000	40287575	4645	4645	4645	4645	0
500	20240927	130900	40287575	4645	4645	4645	4645	0
501	20240927	130800	40287575	4645	4645	4645	4645	0
502	20240927	130700	40287575	4645	4645	4645	4645	0
503	20240927	130600	40287575	4645	4645	4645	4645	0
504	20240927	130500	40287575	4645	4645	4645	4645	0
505	20240927	130400	40287575	4645	4645	4645	4645	1
506	20240927	130300	40282930	4650	4650	4650	4650	0
507	20240927	130200	40282930	4650	4650	4650	4650	0
508	20240927	130100	40282930	4650	4650	4650	4650	0
509	20240927	130000	40282930	4650	4650	4650	4650	0
510	20240927	125900	40282930	4650	4650	4650	4650	1
511	20240927	125800	40278280	4650	4650	4650	4650	0
512	20240927	125700	40278280	4650	4650	4650	4650	0
513	20240927	125600	40278280	4650	4650	4650	4650	0
514	20240927	125500	40278280	4650	4650	4650	4650	0
515	20240927	125400	40278280	4650	4650	4650	4650	0
516	20240927	125300	40278280	4650	4650	4650	4650	0
517	20240927	125200	40278280	4650	4650	4650	4650	3
518	20240927	125100	40264330	4640	4640	4640	4640	0
519	20240927	125000	40264330	4640	4640	4640	4640	0
520	20240927	124900	40264330	4640	4640	4640	4640	0
521	20240927	124800	40264330	4640	4640	4640	4640	0
522	20240927	124700	40264330	4640	4640	4640	4640	0
523	20240927	124600	40264330	4640	4640	4640	4640	0
524	20240927	124500	40264330	4640	4640	4640	4640	0
525	20240927	124400	40264330	4640	4640	4640	4640	0
526	20240927	124300	40264330	4640	4640	4640	4640	0
527	20240927	124200	40264330	4640	4640	4640	4640	0
528	20240927	124100	40264330	4640	4640	4640	4640	0
529	20240927	124000	40264330	4640	4640	4640	4640	0
530	20240927	123900	40264330	4640	4640	4640	4640	0
531	20240927	123800	40264330	4640	4640	4640	4640	0
532	20240927	123700	40264330	4640	4640	4640	4640	0
533	20240927	123600	40264330	4640	4640	4640	4640	10
534	20240927	123500	40217930	4640	4640	4640	4640	1
535	20240927	123400	40213290	4640	4640	4640	4640	0
536	20240927	123300	40213290	4640	4640	4640	4640	0
537	20240927	123200	40213290	4640	4640	4640	4640	0
538	20240927	123100	40213290	4640	4640	4640	4640	0
539	20240927	123000	40213290	4640	4640	4640	4640	0
540	20240927	122900	40213290	4640	4640	4640	4640	0
541	20240927	122800	40213290	4640	4640	4640	4640	0
542	20240927	122700	40213290	4640	4650	4650	4640	21
543	20240927	122600	40115650	4650	4650	4650	4650	0
544	20240927	122500	40115650	4650	4650	4650	4650	0
545	20240927	122400	40115650	4650	4650	4650	4650	0
546	20240927	122300	40115650	4650	4650	4650	4650	0
547	20240927	122200	40115650	4650	4650	4650	4650	0
548	20240927	122100	40115650	4650	4650	4650	4650	1
549	20240927	122000	40111000	4635	4635	4635	4635	0
550	20240927	121900	40111000	4635	4635	4635	4635	0
551	20240927	121800	40111000	4635	4635	4635	4635	0
552	20240927	121700	40111000	4635	4635	4635	4635	0
553	20240927	121600	40111000	4635	4615	4635	4615	236
554	20240927	121500	39021790	4615	4630	4630	4615	374
555	20240927	121400	37293735	4630	4635	4635	4620	239
556	20240927	121300	36187410	4640	4675	4680	4640	1625
557	20240927	121200	28631745	4680	4680	4680	4680	0
558	20240927	121100	28631745	4680	4680	4680	4680	0
559	20240927	121000	28631745	4680	4680	4680	4680	0
560	20240927	120900	28631745	4680	4680	4680	4680	0
561	20240927	120800	28631745	4680	4680	4680	4680	0
562	20240927	120700	28631745	4680	4680	4680	4680	0
563	20240927	120600	28631745	4680	4680	4680	4680	1
564	20240927	120500	28627065	4680	4680	4680	4680	0
565	20240927	120400	28627065	4680	4680	4680	4680	0
566	20240927	120300	28627065	4680	4680	4680	4680	0
567	20240927	120200	28627065	4680	4680	4680	4680	1
568	20240927	120100	28622385	4680	4680	4680	4680	0
569	20240927	120000	28622385	4680	4680	4680	4680	0
570	20240927	115900	28622385	4680	4680	4680	4680	0
571	20240927	115800	28622385	4680	4680	4680	4680	0
572	20240927	115700	28622385	4680	4680	4680	4680	0
573	20240927	115600	28622385	4680	4680	4680	4680	5
574	20240927	115500	28598985	4680	4680	4680	4680	0
575	20240927	115400	28598985	4680	4680	4680	4680	0
576	20240927	115300	28598985	4680	4680	4680	4680	0
577	20240927	115200	28598985	4680	4680	4680	4680	0
578	20240927	115100	28598985	4680	4680	4680	4680	0
579	20240927	115000	28598985	4680	4680	4680	4680	0
580	20240927	114900	28598985	4680	4680	4680	4680	0
581	20240927	114800	28598985	4680	4680	4680	4680	0
582	20240927	114700	28598985	4680	4680	4680	4680	0
583	20240927	114600	28598985	4680	4680	4680	4680	0
584	20240927	114500	28598985	4680	4680	4680	4680	0
585	20240927	114400	28598985	4680	4680	4680	4680	0
586	20240927	114300	28598985	4680	4680	4680	4680	0
587	20240927	114200	28598985	4680	4680	4680	4680	0
588	20240927	114100	28598985	4680	4680	4680	4680	0
589	20240927	114000	28598985	4680	4680	4680	4680	0
590	20240927	113900	28598985	4680	4680	4680	4680	0
591	20240927	113800	28598985	4680	4680	4680	4680	0
592	20240927	113700	28598985	4680	4680	4680	4680	0
593	20240927	113600	28598985	4680	4680	4680	4680	0
594	20240927	113500	28598985	4680	4680	4680	4680	0
595	20240927	113400	28598985	4680	4680	4680	4680	0
596	20240927	113300	28598985	4680	4680	4680	4680	0
597	20240927	113200	28598985	4680	4680	4680	4680	0
598	20240927	113100	28598985	4680	4680	4680	4680	0
599	20240927	113000	28598985	4680	4680	4680	4680	0
600	20240927	112900	28598985	4680	4680	4680	4680	0
601	20240927	112800	28598985	4680	4680	4680	4680	0
602	20240927	112700	28598985	4680	4680	4680	4680	0
603	20240927	112600	28598985	4680	4680	4680	4680	0
604	20240927	112500	28598985	4680	4680	4680	4680	0
605	20240927	112400	28598985	4680	4680	4680	4680	1
606	20240927	112300	28594305	4680	4680	4680	4680	1
607	20240927	112200	28589625	4680	4680	4680	4680	0
608	20240927	112100	28589625	4680	4680	4680	4680	10
609	20240927	112000	28542825	4680	4680	4680	4680	0
610	20240927	111900	28542825	4680	4680	4680	4680	0
611	20240927	111800	28542825	4680	4680	4680	4680	0
612	20240927	111700	28542825	4680	4680	4680	4680	0
613	20240927	111600	28542825	4680	4680	4680	4680	0
614	20240927	111500	28542825	4680	4680	4680	4680	0
615	20240927	111400	28542825	4680	4680	4680	4680	0
616	20240927	111300	28542825	4680	4680	4680	4680	0
617	20240927	111200	28542825	4680	4680	4680	4680	0
618	20240927	111100	28542825	4680	4680	4680	4680	0
619	20240927	111000	28542825	4680	4680	4680	4680	0
620	20240927	110900	28542825	4680	4680	4680	4680	1
621	20240927	110800	28538145	4680	4680	4680	4680	0
622	20240927	110700	28538145	4680	4680	4680	4680	0
623	20240927	110600	28538145	4680	4680	4680	4680	0
624	20240927	110500	28538145	4680	4680	4680	4680	0
625	20240927	110400	28538145	4680	4680	4680	4680	0
626	20240927	110300	28538145	4680	4680	4680	4680	0
627	20240927	110200	28538145	4680	4680	4680	4680	2
628	20240927	110100	28528785	4680	4680	4680	4680	0
629	20240927	110000	28528785	4680	4680	4680	4680	0
630	20240927	105900	28528785	4680	4680	4680	4680	0
631	20240927	105800	28528785	4680	4680	4680	4680	0
632	20240927	105700	28528785	4680	4680	4680	4680	0
633	20240927	105600	28528785	4680	4680	4680	4680	0
634	20240927	105500	28528785	4680	4680	4680	4680	0
635	20240927	105400	28528785	4680	4680	4680	4680	0
636	20240927	105300	28528785	4680	4680	4680	4680	0
637	20240927	105200	28528785	4680	4680	4680	4680	0
638	20240927	105100	28528785	4680	4680	4680	4680	2
639	20240927	105000	28519425	4680	4680	4680	4680	0
640	20240927	104900	28519425	4680	4680	4680	4680	0
641	20240927	104800	28519425	4680	4680	4680	4680	0
642	20240927	104700	28519425	4680	4680	4680	4680	0
643	20240927	104600	28519425	4680	4680	4680	4680	0
644	20240927	104500	28519425	4680	4680	4680	4680	0
645	20240927	104400	28519425	4680	4680	4680	4680	0
646	20240927	104300	28519425	4680	4680	4680	4680	0
647	20240927	104200	28519425	4680	4680	4680	4680	0
648	20240927	104100	28519425	4680	4680	4680	4680	0
649	20240927	104000	28519425	4680	4680	4680	4680	0
650	20240927	103900	28519425	4680	4680	4680	4680	0
651	20240927	103800	28519425	4680	4680	4680	4680	0
652	20240927	103700	28519425	4680	4680	4680	4680	0
653	20240927	103600	28519425	4680	4680	4680	4680	0
654	20240927	103500	28519425	4680	4680	4680	4680	0
655	20240927	103400	28519425	4680	4680	4680	4680	0
656	20240927	103300	28519425	4680	4680	4680	4680	0
657	20240927	103200	28519425	4680	4680	4680	4680	0
658	20240927	103100	28519425	4680	4680	4680	4680	0
659	20240927	103000	28519425	4680	4680	4680	4680	0
660	20240927	102900	28519425	4680	4680	4680	4680	9
661	20240927	102800	28477305	4680	4680	4680	4680	0
662	20240927	102700	28477305	4680	4680	4680	4680	0
663	20240927	102600	28477305	4680	4680	4680	4680	0
664	20240927	102500	28477305	4680	4680	4680	4680	1
665	20240927	102400	28472625	4690	4690	4690	4690	0
666	20240927	102300	28472625	4690	4690	4690	4690	0
667	20240927	102200	28472625	4690	4690	4690	4690	0
668	20240927	102100	28472625	4690	4690	4690	4690	0
669	20240927	102000	28472625	4690	4685	4705	4685	18
670	20240927	101900	28388005	4685	4680	4685	4680	9
671	20240927	101800	28345855	4680	4680	4695	4675	23
672	20240927	101700	28237995	4675	4675	4675	4675	2
673	20240927	101600	28228645	4680	4680	4680	4680	1
674	20240927	101500	28223965	4680	4680	4680	4680	1
675	20240927	101400	28219285	4675	4675	4680	4675	54
676	20240927	101300	27966575	4675	4675	4675	4675	0
677	20240927	101200	27966575	4675	4675	4675	4675	1
678	20240927	101100	27961900	4685	4690	4690	4685	28
679	20240927	101000	27830585	4685	4685	4685	4685	0
680	20240927	100900	27830585	4685	4685	4685	4685	0
681	20240927	100800	27830585	4685	4685	4685	4685	0
682	20240927	100700	27830585	4685	4700	4700	4680	235
683	20240927	100600	26730750	4665	4715	4715	4655	1668
684	20240927	100500	18930740	4715	4715	4715	4715	1
685	20240927	100400	18926025	4700	4700	4700	4700	0
686	20240927	100300	18926025	4700	4700	4700	4700	0
687	20240927	100200	18926025	4700	4715	4715	4700	1869
688	20240927	100100	10138860	4720	4710	4720	4710	22
689	20240927	100000	10035140	4705	4705	4705	4705	0
690	20240927	095900	10035140	4705	4705	4705	4705	0
691	20240927	095800	10035140	4705	4705	4705	4705	0
692	20240927	095700	10035140	4705	4705	4705	4705	0
693	20240927	095600	10035140	4705	4705	4705	4705	0
694	20240927	095500	10035140	4705	4705	4705	4705	0
695	20240927	095400	10035140	4705	4705	4705	4705	0
696	20240927	095300	10035140	4705	4705	4705	4705	0
697	20240927	095200	10035140	4705	4705	4705	4705	0
698	20240927	095100	10035140	4705	4705	4705	4705	0
699	20240927	095000	10035140	4705	4705	4705	4705	0
700	20240927	094900	10035140	4705	4705	4705	4705	0
701	20240927	094800	10035140	4705	4705	4705	4705	0
702	20240927	094700	10035140	4705	4705	4705	4705	0
703	20240927	094600	10035140	4705	4705	4705	4705	0
704	20240927	094500	10035140	4705	4705	4705	4705	75
705	20240927	094400	9682265	4705	4705	4705	4705	0
706	20240927	094300	9682265	4705	4705	4705	4705	0
707	20240927	094200	9682265	4705	4705	4705	4705	0
708	20240927	094100	9682265	4705	4705	4705	4705	111
709	20240927	094000	9160010	4705	4705	4705	4705	100
710	20240927	093900	8689510	4705	4705	4705	4705	1
711	20240927	093800	8684805	4705	4705	4705	4705	0
712	20240927	093700	8684805	4705	4705	4705	4705	0
713	20240927	093600	8684805	4705	4705	4705	4705	0
714	20240927	093500	8684805	4705	4705	4705	4705	0
715	20240927	093400	8684805	4705	4705	4705	4705	0
716	20240927	093300	8684805	4705	4705	4705	4705	0
717	20240927	093200	8684805	4705	4705	4705	4705	0
718	20240927	093100	8684805	4705	4705	4705	4705	243
719	20240927	093000	7541490	4705	4705	4705	4705	0
720	20240927	092900	7541490	4705	4705	4705	4705	0
721	20240927	092800	7541490	4705	4705	4705	4705	0
722	20240927	092700	7541490	4705	4705	4705	4705	0
723	20240927	092600	7541490	4705	4705	4705	4705	5
724	20240927	092500	7517965	4705	4705	4705	4705	5
725	20240927	092400	7494440	4710	4710	4710	4710	0
726	20240927	092300	7494440	4710	4710	4710	4710	75
727	20240927	092200	7141190	4720	4720	4720	4720	0
728	20240927	092100	7141190	4720	4720	4720	4720	0
729	20240927	092000	7141190	4720	4720	4720	4720	0
730	20240927	091900	7141190	4720	4720	4720	4720	0
731	20240927	091800	7141190	4720	4715	4720	4715	20
732	20240927	091700	7046795	4705	4705	4705	4705	0
733	20240927	091600	7046795	4705	4705	4705	4705	0
734	20240927	091500	7046795	4705	4705	4705	4705	0
735	20240927	091400	7046795	4705	4705	4705	4705	0
736	20240927	091300	7046795	4705	4705	4705	4705	1
737	20240927	091200	7042090	4705	4705	4705	4705	31
738	20240927	091100	6896235	4705	4705	4705	4705	0
739	20240927	091000	6896235	4705	4705	4705	4705	0
740	20240927	090900	6896235	4705	4705	4705	4705	0
741	20240927	090800	6896235	4705	4705	4705	4705	0
742	20240927	090700	6896235	4705	4705	4705	4705	120
743	20240927	090600	6331635	4705	4715	4715	4705	87
744	20240927	090500	5922290	4725	4725	4725	4725	0
745	20240927	090400	5922290	4725	4725	4725	4725	0
746	20240927	090300	5922290	4725	4725	4725	4725	6
747	20240927	090200	5893940	4725	4710	4725	4710	7
748	20240927	090100	5860905	4705	4700	4705	4700	724
749	20240927	090000	2458100	4700	4700	4700	4700	523