KissMeData/078020/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	195300	78456780	4645	4645	4645	4645	168
3	20240925	195200	78456780	4645	4645	4645	4645	0
4	20240925	195100	78456780	4645	4645	4645	4645	0
5	20240925	195000	78456780	4645	4645	4645	4645	0
6	20240925	194900	78456780	4645	4645	4645	4645	0
7	20240925	194800	78456780	4645	4645	4645	4645	0
8	20240925	194700	78456780	4645	4645	4645	4645	0
9	20240925	194600	78456780	4645	4645	4645	4645	0
10	20240925	194500	78456780	4645	4645	4645	4645	0
11	20240925	194400	78456780	4645	4645	4645	4645	0
12	20240925	194300	78456780	4645	4645	4645	4645	0
13	20240925	194200	78456780	4645	4645	4645	4645	0
14	20240925	194100	78456780	4645	4645	4645	4645	0
15	20240925	194000	78456780	4645	4645	4645	4645	0
16	20240925	193900	78456780	4645	4645	4645	4645	0
17	20240925	193800	78456780	4645	4645	4645	4645	0
18	20240925	193700	78456780	4645	4645	4645	4645	0
19	20240925	193600	78456780	4645	4645	4645	4645	0
20	20240925	193500	78456780	4645	4645	4645	4645	0
21	20240925	193400	78456780	4645	4645	4645	4645	0
22	20240925	193300	78456780	4645	4645	4645	4645	0
23	20240925	193200	78456780	4645	4645	4645	4645	0
24	20240925	193100	78456780	4645	4645	4645	4645	0
25	20240925	193000	78456780	4645	4645	4645	4645	0
26	20240925	192900	78456780	4645	4645	4645	4645	0
27	20240925	192800	78456780	4645	4645	4645	4645	0
28	20240925	192700	78456780	4645	4645	4645	4645	0
29	20240925	192600	78456780	4645	4645	4645	4645	0
30	20240925	192500	78456780	4645	4645	4645	4645	0
31	20240925	192400	78456780	4645	4645	4645	4645	0
32	20240925	192300	78456780	4645	4645	4645	4645	168
33	20240925	192200	78456780	4645	4645	4645	4645	0
34	20240925	192100	78456780	4645	4645	4645	4645	0
35	20240925	192000	78456780	4645	4645	4645	4645	0
36	20240925	191900	78456780	4645	4645	4645	4645	0
37	20240925	191800	78456780	4645	4645	4645	4645	0
38	20240925	191700	78456780	4645	4645	4645	4645	0
39	20240925	191600	78456780	4645	4645	4645	4645	0
40	20240925	191500	78456780	4645	4645	4645	4645	0
41	20240925	191400	78456780	4645	4645	4645	4645	0
42	20240925	191300	78456780	4645	4645	4645	4645	0
43	20240925	191200	78456780	4645	4645	4645	4645	0
44	20240925	191100	78456780	4645	4645	4645	4645	0
45	20240925	191000	78456780	4645	4645	4645	4645	0
46	20240925	190900	78456780	4645	4645	4645	4645	0
47	20240925	190800	78456780	4645	4645	4645	4645	0
48	20240925	190700	78456780	4645	4645	4645	4645	0
49	20240925	190600	78456780	4645	4645	4645	4645	0
50	20240925	190500	78456780	4645	4645	4645	4645	0
51	20240925	190400	78456780	4645	4645	4645	4645	0
52	20240925	190300	78456780	4645	4645	4645	4645	0
53	20240925	190200	78456780	4645	4645	4645	4645	0
54	20240925	190100	78456780	4645	4645	4645	4645	0
55	20240925	190000	78456780	4645	4645	4645	4645	0
56	20240925	185900	78456780	4645	4645	4645	4645	0
57	20240925	185800	78456780	4645	4645	4645	4645	0
58	20240925	185700	78456780	4645	4645	4645	4645	0
59	20240925	185600	78456780	4645	4645	4645	4645	0
60	20240925	185500	78456780	4645	4645	4645	4645	0
61	20240925	185400	78456780	4645	4645	4645	4645	0
62	20240925	185300	78456780	4645	4645	4645	4645	168
63	20240925	185200	78456780	4645	4645	4645	4645	0
64	20240925	185100	78456780	4645	4645	4645	4645	0
65	20240925	185000	78456780	4645	4645	4645	4645	0
66	20240925	184900	78456780	4645	4645	4645	4645	0
67	20240925	184800	78456780	4645	4645	4645	4645	0
68	20240925	184700	78456780	4645	4645	4645	4645	0
69	20240925	184600	78456780	4645	4645	4645	4645	0
70	20240925	184500	78456780	4645	4645	4645	4645	0
71	20240925	184400	78456780	4645	4645	4645	4645	0
72	20240925	184300	78456780	4645	4645	4645	4645	0
73	20240925	184200	78456780	4645	4645	4645	4645	0
74	20240925	184100	78456780	4645	4645	4645	4645	0
75	20240925	184000	78456780	4645	4645	4645	4645	0
76	20240925	183900	78456780	4645	4645	4645	4645	0
77	20240925	183800	78456780	4645	4645	4645	4645	0
78	20240925	183700	78456780	4645	4645	4645	4645	0
79	20240925	183600	78456780	4645	4645	4645	4645	0
80	20240925	183500	78456780	4645	4645	4645	4645	0
81	20240925	183400	78456780	4645	4645	4645	4645	0
82	20240925	183300	78456780	4645	4645	4645	4645	0
83	20240925	183200	78456780	4645	4645	4645	4645	0
84	20240925	183100	78456780	4645	4645	4645	4645	0
85	20240925	183000	78456780	4645	4645	4645	4645	0
86	20240925	182900	78456780	4645	4645	4645	4645	0
87	20240925	182800	78456780	4645	4645	4645	4645	0
88	20240925	182700	78456780	4645	4645	4645	4645	0
89	20240925	182600	78456780	4645	4645	4645	4645	0
90	20240925	182500	78456780	4645	4645	4645	4645	0
91	20240925	182400	78456780	4645	4645	4645	4645	0
92	20240925	182300	78456780	4645	4645	4645	4645	168
93	20240925	182200	78456780	4645	4645	4645	4645	0
94	20240925	182100	78456780	4645	4645	4645	4645	0
95	20240925	182000	78456780	4645	4645	4645	4645	0
96	20240925	181900	78456780	4645	4645	4645	4645	0
97	20240925	181800	78456780	4645	4645	4645	4645	0
98	20240925	181700	78456780	4645	4645	4645	4645	0
99	20240925	181600	78456780	4645	4645	4645	4645	0
100	20240925	181500	78456780	4645	4645	4645	4645	0
101	20240925	181400	78456780	4645	4645	4645	4645	0
102	20240925	181300	78456780	4645	4645	4645	4645	0
103	20240925	181200	78456780	4645	4645	4645	4645	0
104	20240925	181100	78456780	4645	4645	4645	4645	0
105	20240925	181000	78456780	4645	4645	4645	4645	0
106	20240925	180900	78456780	4645	4645	4645	4645	0
107	20240925	180800	78456780	4645	4645	4645	4645	0
108	20240925	180700	78456780	4645	4645	4645	4645	0
109	20240925	180600	78456780	4645	4645	4645	4645	0
110	20240925	180500	78456780	4645	4645	4645	4645	0
111	20240925	180400	78456780	4645	4645	4645	4645	0
112	20240925	180300	78456780	4645	4645	4645	4645	0
113	20240925	180200	78456780	4645	4645	4645	4645	0
114	20240925	180100	78456780	4645	4645	4645	4645	0
115	20240925	180000	78456780	4645	4645	4645	4645	0
116	20240925	175900	78456780	4645	4645	4645	4645	0
117	20240925	175800	78456780	4645	4645	4645	4645	0
118	20240925	175700	78456780	4645	4645	4645	4645	0
119	20240925	175600	78456780	4645	4645	4645	4645	0
120	20240925	175500	78456780	4645	4645	4645	4645	0
121	20240925	175400	78456780	4645	4645	4645	4645	0
122	20240925	175300	78456780	4645	4645	4645	4645	168
123	20240925	175200	78456780	4645	4645	4645	4645	0
124	20240925	175100	78456780	4645	4645	4645	4645	0
125	20240925	175000	78456780	4645	4645	4645	4645	0
126	20240925	174900	78456780	4645	4645	4645	4645	0
127	20240925	174800	78456780	4645	4645	4645	4645	0
128	20240925	174700	78456780	4645	4645	4645	4645	0
129	20240925	174600	78456780	4645	4645	4645	4645	0
130	20240925	174500	78456780	4645	4645	4645	4645	0
131	20240925	174400	78456780	4645	4645	4645	4645	0
132	20240925	174300	78456780	4645	4645	4645	4645	0
133	20240925	174200	78456780	4645	4645	4645	4645	0
134	20240925	174100	78456780	4645	4645	4645	4645	0
135	20240925	174000	78456780	4645	4645	4645	4645	0
136	20240925	173900	78456780	4645	4645	4645	4645	0
137	20240925	173800	78456780	4645	4645	4645	4645	0
138	20240925	173700	78456780	4645	4645	4645	4645	0
139	20240925	173600	78456780	4645	4645	4645	4645	0
140	20240925	173500	78456780	4645	4645	4645	4645	0
141	20240925	173400	78456780	4645	4645	4645	4645	0
142	20240925	173300	78456780	4645	4645	4645	4645	0
143	20240925	173200	78456780	4645	4645	4645	4645	0
144	20240925	173100	78456780	4645	4645	4645	4645	0
145	20240925	173000	78456780	4645	4645	4645	4645	0
146	20240925	172900	78456780	4645	4645	4645	4645	0
147	20240925	172800	78456780	4645	4645	4645	4645	0
148	20240925	172700	78456780	4645	4645	4645	4645	0
149	20240925	172600	78456780	4645	4645	4645	4645	0
150	20240925	172500	78456780	4645	4645	4645	4645	0
151	20240925	172400	78456780	4645	4645	4645	4645	0
152	20240925	172300	78456780	4645	4645	4645	4645	168
153	20240925	172200	78456780	4645	4645	4645	4645	0
154	20240925	172100	78456780	4645	4645	4645	4645	0
155	20240925	172000	78456780	4645	4645	4645	4645	0
156	20240925	171900	78456780	4645	4645	4645	4645	0
157	20240925	171800	78456780	4645	4645	4645	4645	0
158	20240925	171700	78456780	4645	4645	4645	4645	0
159	20240925	171600	78456780	4645	4645	4645	4645	0
160	20240925	171500	78456780	4645	4645	4645	4645	0
161	20240925	171400	78456780	4645	4645	4645	4645	0
162	20240925	171300	78456780	4645	4645	4645	4645	0
163	20240925	171200	78456780	4645	4645	4645	4645	0
164	20240925	171100	78456780	4645	4645	4645	4645	0
165	20240925	171000	78456780	4645	4645	4645	4645	0
166	20240925	170900	78456780	4645	4645	4645	4645	0
167	20240925	170800	78456780	4645	4645	4645	4645	0
168	20240925	170700	78456780	4645	4645	4645	4645	0
169	20240925	170600	78456780	4645	4645	4645	4645	0
170	20240925	170500	78456780	4645	4645	4645	4645	0
171	20240925	170400	78456780	4645	4645	4645	4645	0
172	20240925	170300	78456780	4645	4645	4645	4645	0
173	20240925	170200	78456780	4645	4645	4645	4645	0
174	20240925	170100	78456780	4645	4645	4645	4645	0
175	20240925	170000	78456780	4645	4645	4645	4645	0
176	20240925	165900	78456780	4645	4645	4645	4645	0
177	20240925	165800	78456780	4645	4645	4645	4645	0
178	20240925	165700	78456780	4645	4645	4645	4645	0
179	20240925	165600	78456780	4645	4645	4645	4645	0
180	20240925	165500	78456780	4645	4645	4645	4645	0
181	20240925	165400	78456780	4645	4645	4645	4645	0
182	20240925	165300	78456780	4645	4645	4645	4645	168
183	20240925	165200	78456780	4645	4645	4645	4645	0
184	20240925	165100	78456780	4645	4645	4645	4645	0
185	20240925	165000	78456780	4645	4645	4645	4645	0
186	20240925	164900	78456780	4645	4645	4645	4645	0
187	20240925	164800	78456780	4645	4645	4645	4645	0
188	20240925	164700	78456780	4645	4645	4645	4645	0
189	20240925	164600	78456780	4645	4645	4645	4645	0
190	20240925	164500	78456780	4645	4645	4645	4645	0
191	20240925	164400	78456780	4645	4645	4645	4645	0
192	20240925	164300	78456780	4645	4645	4645	4645	0
193	20240925	164200	78456780	4645	4645	4645	4645	0
194	20240925	164100	78456780	4645	4645	4645	4645	0
195	20240925	164000	78456780	4645	4645	4645	4645	0
196	20240925	163900	78456780	4645	4645	4645	4645	0
197	20240925	163800	78456780	4645	4645	4645	4645	0
198	20240925	163700	78456780	4645	4645	4645	4645	0
199	20240925	163600	78456780	4645	4645	4645	4645	0
200	20240925	163500	78456780	4645	4645	4645	4645	0
201	20240925	163400	78456780	4645	4645	4645	4645	0
202	20240925	163300	78456780	4645	4645	4645	4645	0
203	20240925	163200	78456780	4645	4645	4645	4645	0
204	20240925	163100	78456780	4645	4645	4645	4645	0
205	20240925	163000	78456780	4645	4645	4645	4645	0
206	20240925	162900	78456780	4645	4645	4645	4645	0
207	20240925	162800	78456780	4645	4645	4645	4645	0
208	20240925	162700	78456780	4645	4645	4645	4645	0
209	20240925	162600	78456780	4645	4645	4645	4645	0
210	20240925	162500	78456780	4645	4645	4645	4645	0
211	20240925	162400	78456780	4645	4645	4645	4645	0
212	20240925	162300	78456780	4645	4645	4645	4645	168
213	20240925	162200	78456780	4645	4645	4645	4645	0
214	20240925	162100	78456780	4645	4645	4645	4645	0
215	20240925	162000	78456780	4645	4645	4645	4645	0
216	20240925	161900	78456780	4645	4645	4645	4645	0
217	20240925	161800	78456780	4645	4645	4645	4645	0
218	20240925	161700	78456780	4645	4645	4645	4645	0
219	20240925	161600	78456780	4645	4645	4645	4645	0
220	20240925	161500	78456780	4645	4645	4645	4645	0
221	20240925	161400	78456780	4645	4645	4645	4645	0
222	20240925	161300	78456780	4645	4645	4645	4645	0
223	20240925	161200	78456780	4645	4645	4645	4645	0
224	20240925	161100	78456780	4645	4645	4645	4645	0
225	20240925	161000	78456780	4645	4645	4645	4645	0
226	20240925	160900	78456780	4645	4645	4645	4645	0
227	20240925	160800	78456780	4645	4645	4645	4645	0
228	20240925	160700	78456780	4645	4645	4645	4645	0
229	20240925	160600	78456780	4645	4645	4645	4645	0
230	20240925	160500	78456780	4645	4645	4645	4645	0
231	20240925	160400	78456780	4645	4645	4645	4645	0
232	20240925	160300	78456780	4645	4645	4645	4645	0
233	20240925	160200	78456780	4645	4645	4645	4645	0
234	20240925	160100	78456780	4645	4645	4645	4645	0
235	20240925	160000	78456780	4645	4645	4645	4645	0
236	20240925	155900	78456780	4645	4645	4645	4645	0
237	20240925	155800	78456780	4645	4645	4645	4645	0
238	20240925	155700	78456780	4645	4645	4645	4645	0
239	20240925	155600	78456780	4645	4645	4645	4645	0
240	20240925	155500	78456780	4645	4645	4645	4645	0
241	20240925	155400	78456780	4645	4645	4645	4645	0
242	20240925	155300	78456780	4645	4645	4645	4645	168
243	20240925	155200	78456780	4645	4645	4645	4645	0
244	20240925	155100	78456780	4645	4645	4645	4645	0
245	20240925	155000	78456780	4645	4645	4645	4645	0
246	20240925	154900	78456780	4645	4645	4645	4645	0
247	20240925	154800	78456780	4645	4645	4645	4645	0
248	20240925	154700	78456780	4645	4645	4645	4645	0
249	20240925	154600	78456780	4645	4645	4645	4645	0
250	20240925	154500	78456780	4645	4645	4645	4645	0
251	20240925	154400	78456780	4645	4645	4645	4645	0
252	20240925	154300	78456780	4645	4645	4645	4645	0
253	20240925	154200	78456780	4645	4645	4645	4645	0
254	20240925	154100	78456780	4645	4645	4645	4645	0
255	20240925	154000	78456780	4645	4645	4645	4645	0
256	20240925	153900	78456780	4645	4645	4645	4645	0
257	20240925	153800	78456780	4645	4645	4645	4645	0
258	20240925	153700	78456780	4645	4645	4645	4645	0
259	20240925	153600	78456780	4645	4645	4645	4645	0
260	20240925	153500	78456780	4645	4645	4645	4645	0
261	20240925	153400	78456780	4645	4645	4645	4645	0
262	20240925	153300	78456780	4645	4645	4645	4645	0
263	20240925	153200	78456780	4645	4645	4645	4645	0
264	20240925	153100	78456780	4645	4645	4645	4645	0
265	20240925	153000	78456780	4645	4645	4645	4645	168
266	20240925	152900	77676420	4640	4640	4640	4640	0
267	20240925	152800	77676420	4640	4640	4640	4640	0
268	20240925	152700	77676420	4640	4640	4640	4640	0
269	20240925	152600	77676420	4640	4640	4640	4640	0
270	20240925	152500	77676420	4640	4640	4640	4640	0
271	20240925	152400	77676420	4640	4640	4640	4640	0
272	20240925	152300	77676420	4640	4640	4640	4640	0
273	20240925	152200	77676420	4640	4640	4640	4640	0
274	20240925	152100	77676420	4640	4640	4640	4640	0
275	20240925	152000	77676420	4640	4640	4640	4640	0
276	20240925	151900	77676420	4640	4620	4640	4620	134
277	20240925	151800	77055340	4625	4625	4625	4625	10
278	20240925	151700	77009090	4645	4645	4645	4645	0
279	20240925	151600	77009090	4645	4635	4645	4635	5
280	20240925	151500	76985905	4635	4630	4635	4630	6
281	20240925	151400	76958100	4640	4640	4640	4640	0
282	20240925	151300	76958100	4640	4640	4640	4640	0
283	20240925	151200	76958100	4640	4640	4640	4640	0
284	20240925	151100	76958100	4640	4640	4640	4640	5
285	20240925	151000	76934900	4625	4625	4625	4625	0
286	20240925	150900	76934900	4625	4625	4625	4625	0
287	20240925	150800	76934900	4625	4625	4625	4625	8
288	20240925	150700	76897900	4625	4625	4625	4625	0
289	20240925	150600	76897900	4625	4625	4625	4625	0
290	20240925	150500	76897900	4625	4625	4625	4625	0
291	20240925	150400	76897900	4625	4625	4625	4625	0
292	20240925	150300	76897900	4625	4625	4625	4625	0
293	20240925	150200	76897900	4625	4625	4625	4625	0
294	20240925	150100	76897900	4625	4625	4625	4625	500
295	20240925	150000	74585400	4625	4625	4625	4625	2
296	20240925	145900	74576150	4640	4640	4640	4640	1
297	20240925	145800	74571510	4640	4640	4640	4640	700
298	20240925	145700	71323510	4640	4640	4640	4640	0
299	20240925	145600	71323510	4640	4640	4640	4640	0
300	20240925	145500	71323510	4640	4640	4640	4640	0
301	20240925	145400	71323510	4640	4640	4640	4640	0
302	20240925	145300	71323510	4640	4640	4640	4640	0
303	20240925	145200	71323510	4640	4640	4640	4640	0
304	20240925	145100	71323510	4640	4640	4640	4640	9
305	20240925	145000	71281750	4630	4630	4630	4630	0
306	20240925	144900	71281750	4630	4630	4630	4630	0
307	20240925	144800	71281750	4630	4630	4630	4630	412
308	20240925	144700	69374190	4650	4650	4650	4650	14
309	20240925	144600	69309090	4650	4650	4650	4650	0
310	20240925	144500	69309090	4650	4650	4650	4650	0
311	20240925	144400	69309090	4650	4650	4650	4650	0
312	20240925	144300	69309090	4650	4650	4650	4650	1
313	20240925	144200	69304440	4650	4650	4650	4650	0
314	20240925	144100	69304440	4650	4650	4650	4650	0
315	20240925	144000	69304440	4650	4650	4650	4650	0
316	20240925	143900	69304440	4650	4650	4650	4650	0
317	20240925	143800	69304440	4650	4650	4650	4650	0
318	20240925	143700	69304440	4650	4650	4650	4650	0
319	20240925	143600	69304440	4650	4650	4650	4650	0
320	20240925	143500	69304440	4650	4650	4650	4650	0
321	20240925	143400	69304440	4650	4650	4650	4650	0
322	20240925	143300	69304440	4650	4650	4650	4650	0
323	20240925	143200	69304440	4650	4650	4650	4650	200
324	20240925	143100	68374440	4630	4630	4630	4630	0
325	20240925	143000	68374440	4630	4630	4630	4630	0
326	20240925	142900	68374440	4630	4630	4630	4630	0
327	20240925	142800	68374440	4630	4630	4630	4630	0
328	20240925	142700	68374440	4630	4630	4630	4630	20
329	20240925	142600	68281840	4650	4650	4650	4650	0
330	20240925	142500	68281840	4650	4650	4650	4650	1
331	20240925	142400	68277190	4650	4650	4650	4650	0
332	20240925	142300	68277190	4650	4650	4650	4650	0
333	20240925	142200	68277190	4650	4650	4650	4650	0
334	20240925	142100	68277190	4650	4650	4650	4650	0
335	20240925	142000	68277190	4650	4650	4650	4650	0
336	20240925	141900	68277190	4650	4650	4650	4650	1
337	20240925	141800	68272540	4650	4650	4650	4650	0
338	20240925	141700	68272540	4650	4650	4650	4650	20
339	20240925	141600	68179540	4650	4650	4650	4650	0
340	20240925	141500	68179540	4650	4650	4650	4650	0
341	20240925	141400	68179540	4650	4650	4650	4650	62
342	20240925	141300	67891240	4650	4650	4650	4650	12
343	20240925	141200	67835440	4650	4650	4650	4650	0
344	20240925	141100	67835440	4650	4650	4650	4650	0
345	20240925	141000	67835440	4650	4650	4650	4650	2
346	20240925	140900	67826140	4650	4650	4650	4650	0
347	20240925	140800	67826140	4650	4650	4650	4650	0
348	20240925	140700	67826140	4650	4650	4650	4650	0
349	20240925	140600	67826140	4650	4650	4650	4650	0
350	20240925	140500	67826140	4650	4650	4650	4650	0
351	20240925	140400	67826140	4650	4650	4650	4650	0
352	20240925	140300	67826140	4650	4650	4650	4650	0
353	20240925	140200	67826140	4650	4650	4650	4650	0
354	20240925	140100	67826140	4650	4650	4650	4650	0
355	20240925	140000	67826140	4650	4650	4650	4650	0
356	20240925	135900	67826140	4650	4650	4650	4650	0
357	20240925	135800	67826140	4650	4650	4650	4650	0
358	20240925	135700	67826140	4650	4650	4650	4650	0
359	20240925	135600	67826140	4650	4650	4650	4650	0
360	20240925	135500	67826140	4650	4650	4650	4650	0
361	20240925	135400	67826140	4650	4640	4650	4635	40
362	20240925	135300	67640580	4640	4640	4640	4640	10
363	20240925	135200	67594180	4650	4650	4650	4650	0
364	20240925	135100	67594180	4650	4650	4650	4650	0
365	20240925	135000	67594180	4650	4650	4650	4650	1
366	20240925	134900	67589530	4650	4650	4650	4650	0
367	20240925	134800	67589530	4650	4650	4650	4650	0
368	20240925	134700	67589530	4650	4650	4650	4650	0
369	20240925	134600	67589530	4650	4650	4650	4650	0
370	20240925	134500	67589530	4650	4650	4650	4650	4
371	20240925	134400	67570930	4640	4640	4640	4640	0
372	20240925	134300	67570930	4640	4640	4640	4640	25
373	20240925	134200	67454930	4635	4635	4635	4635	0
374	20240925	134100	67454930	4635	4635	4635	4635	7
375	20240925	134000	67422485	4635	4635	4635	4635	0
376	20240925	133900	67422485	4635	4635	4635	4635	400
377	20240925	133800	65568485	4635	4635	4635	4635	0
378	20240925	133700	65568485	4635	4635	4635	4635	2
379	20240925	133600	65559215	4635	4635	4635	4635	0
380	20240925	133500	65559215	4635	4635	4635	4635	254
381	20240925	133400	64381925	4640	4640	4640	4640	0
382	20240925	133300	64381925	4640	4645	4645	4640	547
383	20240925	133200	61843825	4650	4650	4650	4650	0
384	20240925	133100	61843825	4650	4650	4650	4650	1
385	20240925	133000	61839175	4650	4650	4650	4650	0
386	20240925	132900	61839175	4650	4650	4650	4650	5
387	20240925	132800	61815925	4650	4650	4650	4650	0
388	20240925	132700	61815925	4650	4650	4650	4650	1
389	20240925	132600	61811275	4650	4650	4650	4650	1
390	20240925	132500	61806625	4645	4645	4645	4645	0
391	20240925	132400	61806625	4645	4645	4645	4645	0
392	20240925	132300	61806625	4645	4645	4645	4645	0
393	20240925	132200	61806625	4645	4645	4645	4645	0
394	20240925	132100	61806625	4645	4645	4645	4645	0
395	20240925	132000	61806625	4645	4645	4645	4645	0
396	20240925	131900	61806625	4645	4645	4645	4645	0
397	20240925	131800	61806625	4645	4645	4645	4645	0
398	20240925	131700	61806625	4645	4650	4650	4645	11
399	20240925	131600	61755480	4645	4645	4645	4645	738
400	20240925	131500	58327470	4645	4645	4645	4645	0
401	20240925	131400	58327470	4645	4645	4645	4645	0
402	20240925	131300	58327470	4645	4645	4645	4645	10
403	20240925	131200	58281020	4640	4640	4640	4640	0
404	20240925	131100	58281020	4640	4640	4640	4640	270
405	20240925	131000	57028220	4640	4640	4640	4640	0
406	20240925	130900	57028220	4640	4640	4640	4640	41
407	20240925	130800	56837980	4640	4640	4640	4640	0
408	20240925	130700	56837980	4640	4640	4640	4640	0
409	20240925	130600	56837980	4640	4640	4640	4640	40
410	20240925	130500	56652380	4645	4645	4645	4645	14
411	20240925	130400	56587350	4645	4645	4645	4645	0
412	20240925	130300	56587350	4645	4645	4645	4645	1
413	20240925	130200	56582705	4645	4645	4645	4645	0
414	20240925	130100	56582705	4645	4645	4645	4645	5
415	20240925	130000	56559480	4640	4640	4640	4640	0
416	20240925	125900	56559480	4640	4640	4640	4640	0
417	20240925	125800	56559480	4640	4640	4640	4640	0
418	20240925	125700	56559480	4640	4640	4640	4640	0
419	20240925	125600	56559480	4640	4640	4640	4640	0
420	20240925	125500	56559480	4640	4640	4640	4640	0
421	20240925	125400	56559480	4640	4640	4640	4640	0
422	20240925	125300	56559480	4640	4640	4640	4640	0
423	20240925	125200	56559480	4640	4640	4640	4640	0
424	20240925	125100	56559480	4640	4640	4640	4640	0
425	20240925	125000	56559480	4640	4640	4640	4640	0
426	20240925	124900	56559480	4640	4640	4640	4640	0
427	20240925	124800	56559480	4640	4640	4640	4640	0
428	20240925	124700	56559480	4640	4640	4640	4640	1
429	20240925	124600	56554840	4640	4640	4640	4640	0
430	20240925	124500	56554840	4640	4640	4640	4640	0
431	20240925	124400	56554840	4640	4640	4640	4640	0
432	20240925	124300	56554840	4640	4640	4640	4640	50
433	20240925	124200	56322840	4650	4650	4650	4650	0
434	20240925	124100	56322840	4650	4650	4650	4650	0
435	20240925	124000	56322840	4650	4650	4650	4650	0
436	20240925	123900	56322840	4650	4650	4650	4650	0
437	20240925	123800	56322840	4650	4650	4650	4650	0
438	20240925	123700	56322840	4650	4650	4650	4650	4
439	20240925	123600	56304240	4650	4650	4650	4650	1000
440	20240925	123500	51654240	4650	4650	4650	4650	0
441	20240925	123400	51654240	4650	4650	4650	4650	0
442	20240925	123300	51654240	4650	4650	4650	4650	0
443	20240925	123200	51654240	4650	4650	4650	4650	0
444	20240925	123100	51654240	4650	4650	4650	4650	0
445	20240925	123000	51654240	4650	4650	4650	4650	0
446	20240925	122900	51654240	4650	4650	4650	4650	0
447	20240925	122800	51654240	4650	4650	4650	4650	0
448	20240925	122700	51654240	4650	4650	4650	4650	0
449	20240925	122600	51654240	4650	4650	4650	4650	0
450	20240925	122500	51654240	4650	4650	4650	4650	0
451	20240925	122400	51654240	4650	4650	4650	4650	0
452	20240925	122300	51654240	4650	4650	4650	4650	0
453	20240925	122200	51654240	4650	4650	4650	4650	1
454	20240925	122100	51649590	4640	4640	4640	4640	0
455	20240925	122000	51649590	4640	4640	4640	4640	0
456	20240925	121900	51649590	4640	4640	4640	4640	0
457	20240925	121800	51649590	4640	4640	4640	4640	0
458	20240925	121700	51649590	4640	4640	4640	4640	26
459	20240925	121600	51528950	4640	4640	4640	4640	0
460	20240925	121500	51528950	4640	4640	4640	4640	0
461	20240925	121400	51528950	4640	4640	4640	4640	0
462	20240925	121300	51528950	4640	4640	4640	4640	0
463	20240925	121200	51528950	4640	4640	4640	4640	0
464	20240925	121100	51528950	4640	4640	4640	4640	0
465	20240925	121000	51528950	4640	4645	4645	4640	441
466	20240925	120900	49481710	4645	4645	4645	4645	0
467	20240925	120800	49481710	4645	4645	4645	4645	0
468	20240925	120700	49481710	4645	4645	4645	4645	2
469	20240925	120600	49472420	4650	4650	4650	4650	0
470	20240925	120500	49472420	4650	4650	4650	4650	0
471	20240925	120400	49472420	4650	4650	4650	4650	0
472	20240925	120300	49472420	4650	4650	4650	4650	35
473	20240925	120200	49309670	4645	4645	4645	4645	0
474	20240925	120100	49309670	4645	4645	4645	4645	0
475	20240925	120000	49309670	4645	4645	4645	4645	351
476	20240925	115900	47679275	4645	4645	4645	4645	0
477	20240925	115800	47679275	4645	4645	4645	4645	0
478	20240925	115700	47679275	4645	4645	4645	4645	0
479	20240925	115600	47679275	4645	4645	4645	4645	0
480	20240925	115500	47679275	4645	4645	4645	4645	1
481	20240925	115400	47674630	4645	4650	4650	4645	127
482	20240925	115300	47084185	4655	4655	4655	4655	0
483	20240925	115200	47084185	4655	4655	4655	4655	0
484	20240925	115100	47084185	4655	4655	4655	4655	1
485	20240925	115000	47079530	4655	4655	4655	4655	0
486	20240925	114900	47079530	4655	4655	4655	4655	0
487	20240925	114800	47079530	4655	4655	4655	4655	0
488	20240925	114700	47079530	4655	4655	4655	4655	0
489	20240925	114600	47079530	4655	4655	4655	4655	0
490	20240925	114500	47079530	4655	4655	4655	4655	0
491	20240925	114400	47079530	4655	4655	4655	4655	0
492	20240925	114300	47079530	4655	4655	4655	4655	0
493	20240925	114200	47079530	4655	4655	4655	4655	0
494	20240925	114100	47079530	4655	4655	4655	4655	0
495	20240925	114000	47079530	4655	4655	4655	4655	0
496	20240925	113900	47079530	4655	4655	4655	4655	0
497	20240925	113800	47079530	4655	4655	4655	4655	0
498	20240925	113700	47079530	4655	4655	4655	4655	0
499	20240925	113600	47079530	4655	4655	4655	4655	0
500	20240925	113500	47079530	4655	4655	4655	4655	0
501	20240925	113400	47079530	4655	4655	4655	4655	20
502	20240925	113300	46986430	4655	4655	4655	4655	0
503	20240925	113200	46986430	4655	4655	4655	4655	0
504	20240925	113100	46986430	4655	4655	4655	4655	0
505	20240925	113000	46986430	4655	4655	4655	4655	0
506	20240925	112900	46986430	4655	4655	4655	4655	0
507	20240925	112800	46986430	4655	4655	4655	4655	0
508	20240925	112700	46986430	4655	4655	4655	4655	0
509	20240925	112600	46986430	4655	4655	4655	4655	7
510	20240925	112500	46953845	4650	4650	4650	4650	0
511	20240925	112400	46953845	4650	4650	4650	4650	165
512	20240925	112300	46186595	4650	4650	4650	4650	3
513	20240925	112200	46172645	4650	4650	4650	4650	5
514	20240925	112100	46149395	4650	4640	4650	4640	120
515	20240925	112000	45592395	4650	4650	4650	4650	0
516	20240925	111900	45592395	4650	4650	4650	4650	0
517	20240925	111800	45592395	4650	4650	4650	4650	0
518	20240925	111700	45592395	4650	4650	4650	4650	0
519	20240925	111600	45592395	4650	4650	4650	4650	0
520	20240925	111500	45592395	4650	4650	4650	4650	0
521	20240925	111400	45592395	4650	4650	4650	4650	3
522	20240925	111300	45578445	4640	4645	4645	4640	100
523	20240925	111200	45113970	4650	4650	4650	4650	4
524	20240925	111100	45095370	4645	4645	4645	4645	0
525	20240925	111000	45095370	4645	4645	4645	4645	0
526	20240925	110900	45095370	4645	4645	4645	4645	0
527	20240925	110800	45095370	4645	4645	4645	4645	199
528	20240925	110700	44171015	4650	4650	4650	4650	31
529	20240925	110600	44026865	4645	4645	4645	4645	0
530	20240925	110500	44026865	4645	4645	4645	4645	0
531	20240925	110400	44026865	4645	4645	4645	4645	107
532	20240925	110300	43529850	4645	4645	4645	4645	0
533	20240925	110200	43529850	4645	4645	4645	4645	0
534	20240925	110100	43529850	4645	4645	4645	4645	177
535	20240925	110000	42707685	4645	4645	4645	4645	0
536	20240925	105900	42707685	4645	4645	4645	4645	0
537	20240925	105800	42707685	4645	4645	4645	4645	1
538	20240925	105700	42703040	4640	4640	4640	4640	0
539	20240925	105600	42703040	4640	4645	4645	4640	101
540	20240925	105500	42234325	4660	4660	4660	4660	0
541	20240925	105400	42234325	4660	4660	4660	4660	0
542	20240925	105300	42234325	4660	4660	4660	4660	13
543	20240925	105200	42173745	4660	4660	4660	4660	0
544	20240925	105100	42173745	4660	4660	4660	4660	0
545	20240925	105000	42173745	4660	4660	4660	4660	0
546	20240925	104900	42173745	4660	4660	4660	4660	10
547	20240925	104800	42127145	4660	4660	4660	4660	0
548	20240925	104700	42127145	4660	4660	4660	4660	5
549	20240925	104600	42103845	4660	4660	4660	4660	0
550	20240925	104500	42103845	4660	4660	4660	4660	0
551	20240925	104400	42103845	4660	4660	4660	4660	0
552	20240925	104300	42103845	4660	4660	4660	4660	10
553	20240925	104200	42057245	4640	4640	4640	4640	0
554	20240925	104100	42057245	4640	4640	4640	4640	79
555	20240925	104000	41690685	4640	4640	4640	4640	0
556	20240925	103900	41690685	4640	4660	4660	4640	52
557	20240925	103800	41448445	4660	4660	4660	4660	100
558	20240925	103700	40982445	4660	4660	4660	4660	0
559	20240925	103600	40982445	4660	4650	4660	4650	2105
560	20240925	103500	31179290	4650	4650	4650	4650	0
561	20240925	103400	31179290	4650	4650	4650	4650	230
562	20240925	103300	30109790	4650	4650	4650	4650	0
563	20240925	103200	30109790	4650	4650	4650	4650	0
564	20240925	103100	30109790	4650	4650	4650	4650	0
565	20240925	103000	30109790	4650	4650	4650	4650	7
566	20240925	102900	30077240	4655	4655	4655	4655	0
567	20240925	102800	30077240	4655	4655	4655	4655	6
568	20240925	102700	30049310	4655	4655	4655	4655	0
569	20240925	102600	30049310	4655	4655	4655	4655	0
570	20240925	102500	30049310	4655	4650	4655	4650	3
571	20240925	102400	30035355	4630	4630	4630	4630	0
572	20240925	102300	30035355	4630	4630	4630	4630	0
573	20240925	102200	30035355	4630	4630	4630	4630	0
574	20240925	102100	30035355	4630	4630	4630	4630	75
575	20240925	102000	29688105	4650	4650	4650	4650	0
576	20240925	101900	29688105	4650	4650	4650	4650	0
577	20240925	101800	29688105	4650	4650	4650	4650	0
578	20240925	101700	29688105	4650	4650	4650	4650	150
579	20240925	101600	28990605	4650	4650	4650	4650	238
580	20240925	101500	27883905	4635	4635	4635	4635	26
581	20240925	101400	27763395	4645	4645	4645	4645	0
582	20240925	101300	27763395	4645	4645	4645	4645	0
583	20240925	101200	27763395	4645	4645	4645	4645	1
584	20240925	101100	27758750	4645	4645	4645	4645	1
585	20240925	101000	27754105	4650	4650	4650	4650	0
586	20240925	100900	27754105	4650	4650	4650	4650	0
587	20240925	100800	27754105	4650	4650	4650	4650	0
588	20240925	100700	27754105	4650	4650	4650	4650	1
589	20240925	100600	27749455	4635	4635	4635	4635	77
590	20240925	100500	27392560	4635	4635	4635	4635	1
591	20240925	100400	27387925	4635	4635	4635	4635	1
592	20240925	100300	27383290	4635	4635	4635	4635	0
593	20240925	100200	27383290	4635	4630	4635	4630	100
594	20240925	100100	26919840	4630	4630	4630	4630	0
595	20240925	100000	26919840	4630	4630	4630	4630	0
596	20240925	095900	26919840	4630	4630	4630	4630	0
597	20240925	095800	26919840	4630	4630	4630	4630	0
598	20240925	095700	26919840	4630	4630	4630	4630	0
599	20240925	095600	26919840	4630	4635	4635	4630	462
600	20240925	095500	24780470	4635	4635	4635	4635	0
601	20240925	095400	24780470	4635	4635	4635	4635	0
602	20240925	095300	24780470	4635	4635	4635	4635	0
603	20240925	095200	24780470	4635	4635	4635	4635	0
604	20240925	095100	24780470	4635	4635	4635	4635	1
605	20240925	095000	24775835	4630	4630	4630	4630	0
606	20240925	094900	24775835	4630	4630	4630	4630	4
607	20240925	094800	24757315	4635	4635	4635	4635	0
608	20240925	094700	24757315	4635	4635	4635	4635	36
609	20240925	094600	24590455	4630	4630	4630	4630	20
610	20240925	094500	24497855	4650	4650	4650	4650	0
611	20240925	094400	24497855	4650	4650	4650	4650	0
612	20240925	094300	24497855	4650	4650	4650	4650	52
613	20240925	094200	24256055	4650	4650	4650	4650	0
614	20240925	094100	24256055	4650	4645	4650	4645	8
615	20240925	094000	24218860	4650	4650	4650	4650	10
616	20240925	093900	24172360	4650	4650	4650	4650	0
617	20240925	093800	24172360	4650	4650	4650	4650	0
618	20240925	093700	24172360	4650	4650	4650	4650	0
619	20240925	093600	24172360	4650	4650	4650	4650	0
620	20240925	093500	24172360	4650	4650	4650	4650	0
621	20240925	093400	24172360	4650	4650	4650	4650	0
622	20240925	093300	24172360	4650	4650	4650	4650	0
623	20240925	093200	24172360	4650	4650	4650	4650	0
624	20240925	093100	24172360	4650	4650	4650	4650	10
625	20240925	093000	24125860	4645	4640	4645	4640	12
626	20240925	092900	24070150	4650	4650	4650	4650	0
627	20240925	092800	24070150	4650	4625	4650	4625	80
628	20240925	092700	23699350	4630	4650	4650	4630	43
629	20240925	092600	23500240	4640	4640	4640	4640	0
630	20240925	092500	23500240	4640	4640	4640	4640	1
631	20240925	092400	23495600	4635	4635	4635	4635	0
632	20240925	092300	23495600	4635	4635	4635	4635	0
633	20240925	092200	23495600	4635	4635	4635	4635	1
634	20240925	092100	23490965	4635	4635	4635	4635	0
635	20240925	092000	23490965	4635	4635	4635	4635	2
636	20240925	091900	23481695	4635	4635	4635	4635	0
637	20240925	091800	23481695	4635	4640	4640	4635	20
638	20240925	091700	23388945	4640	4640	4640	4640	14
639	20240925	091600	23323985	4640	4630	4640	4630	17
640	20240925	091500	23245125	4630	4655	4655	4625	14
641	20240925	091400	23180130	4620	4620	4620	4620	0
642	20240925	091300	23180130	4620	4620	4620	4620	1
643	20240925	091200	23175510	4610	4640	4640	4610	4363
644	20240925	091100	3044825	4660	4660	4660	4660	0
645	20240925	091000	3044825	4660	4660	4660	4660	0
646	20240925	090900	3044825	4660	4660	4660	4660	0
647	20240925	090800	3044825	4660	4660	4660	4660	0
648	20240925	090700	3044825	4660	4660	4660	4660	0
649	20240925	090600	3044825	4660	4665	4665	4660	277
650	20240925	090500	1753795	4665	4665	4665	4665	1
651	20240925	090400	1749130	4660	4660	4660	4660	100
652	20240925	090300	1283130	4660	4660	4660	4660	20
653	20240925	090200	1189930	4660	4660	4660	4660	0
654	20240925	090100	1189930	4660	4660	4660	4660	0
655	20240925	090000	1189930	4660	4610	4660	4610	258