KissMeData/012700/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	185800	85750085	4635	4635	4635	4635	430
3	20240926	185700	85750085	4635	4635	4635	4635	0
4	20240926	185600	85750085	4635	4635	4635	4635	0
5	20240926	185500	85750085	4635	4635	4635	4635	0
6	20240926	185400	85750085	4635	4635	4635	4635	0
7	20240926	185300	85750085	4635	4635	4635	4635	0
8	20240926	185200	85750085	4635	4635	4635	4635	0
9	20240926	185100	85750085	4635	4635	4635	4635	0
10	20240926	185000	85750085	4635	4635	4635	4635	0
11	20240926	184900	85750085	4635	4635	4635	4635	0
12	20240926	184800	85750085	4635	4635	4635	4635	0
13	20240926	184700	85750085	4635	4635	4635	4635	0
14	20240926	184600	85750085	4635	4635	4635	4635	0
15	20240926	184500	85750085	4635	4635	4635	4635	0
16	20240926	184400	85750085	4635	4635	4635	4635	0
17	20240926	184300	85750085	4635	4635	4635	4635	0
18	20240926	184200	85750085	4635	4635	4635	4635	0
19	20240926	184100	85750085	4635	4635	4635	4635	0
20	20240926	184000	85750085	4635	4635	4635	4635	0
21	20240926	183900	85750085	4635	4635	4635	4635	0
22	20240926	183800	85750085	4635	4635	4635	4635	0
23	20240926	183700	85750085	4635	4635	4635	4635	0
24	20240926	183600	85750085	4635	4635	4635	4635	0
25	20240926	183500	85750085	4635	4635	4635	4635	0
26	20240926	183400	85750085	4635	4635	4635	4635	0
27	20240926	183300	85750085	4635	4635	4635	4635	0
28	20240926	183200	85750085	4635	4635	4635	4635	0
29	20240926	183100	85750085	4635	4635	4635	4635	0
30	20240926	183000	85750085	4635	4635	4635	4635	0
31	20240926	182900	85750085	4635	4635	4635	4635	0
32	20240926	182800	85750085	4635	4635	4635	4635	430
33	20240926	182700	85750085	4635	4635	4635	4635	0
34	20240926	182600	85750085	4635	4635	4635	4635	0
35	20240926	182500	85750085	4635	4635	4635	4635	0
36	20240926	182400	85750085	4635	4635	4635	4635	0
37	20240926	182300	85750085	4635	4635	4635	4635	0
38	20240926	182200	85750085	4635	4635	4635	4635	0
39	20240926	182100	85750085	4635	4635	4635	4635	0
40	20240926	182000	85750085	4635	4635	4635	4635	0
41	20240926	181900	85750085	4635	4635	4635	4635	0
42	20240926	181800	85750085	4635	4635	4635	4635	0
43	20240926	181700	85750085	4635	4635	4635	4635	0
44	20240926	181600	85750085	4635	4635	4635	4635	0
45	20240926	181500	85750085	4635	4635	4635	4635	0
46	20240926	181400	85750085	4635	4635	4635	4635	0
47	20240926	181300	85750085	4635	4635	4635	4635	0
48	20240926	181200	85750085	4635	4635	4635	4635	0
49	20240926	181100	85750085	4635	4635	4635	4635	0
50	20240926	181000	85750085	4635	4635	4635	4635	0
51	20240926	180900	85750085	4635	4635	4635	4635	0
52	20240926	180800	85750085	4635	4635	4635	4635	0
53	20240926	180700	85750085	4635	4635	4635	4635	0
54	20240926	180600	85750085	4635	4635	4635	4635	0
55	20240926	180500	85750085	4635	4635	4635	4635	0
56	20240926	180400	85750085	4635	4635	4635	4635	0
57	20240926	180300	85750085	4635	4635	4635	4635	0
58	20240926	180200	85750085	4635	4635	4635	4635	0
59	20240926	180100	85750085	4635	4635	4635	4635	0
60	20240926	180000	85750085	4635	4635	4635	4635	0
61	20240926	175900	85750085	4635	4635	4635	4635	0
62	20240926	175800	85750085	4635	4635	4635	4635	430
63	20240926	175700	85750085	4635	4635	4635	4635	0
64	20240926	175600	85750085	4635	4635	4635	4635	0
65	20240926	175500	85750085	4635	4635	4635	4635	0
66	20240926	175400	85750085	4635	4635	4635	4635	0
67	20240926	175300	85750085	4635	4635	4635	4635	0
68	20240926	175200	85750085	4635	4635	4635	4635	0
69	20240926	175100	85750085	4635	4635	4635	4635	0
70	20240926	175000	85750085	4635	4635	4635	4635	0
71	20240926	174900	85750085	4635	4635	4635	4635	0
72	20240926	174800	85750085	4635	4635	4635	4635	0
73	20240926	174700	85750085	4635	4635	4635	4635	0
74	20240926	174600	85750085	4635	4635	4635	4635	0
75	20240926	174500	85750085	4635	4635	4635	4635	0
76	20240926	174400	85750085	4635	4635	4635	4635	0
77	20240926	174300	85750085	4635	4635	4635	4635	0
78	20240926	174200	85750085	4635	4635	4635	4635	0
79	20240926	174100	85750085	4635	4635	4635	4635	0
80	20240926	174000	85750085	4635	4635	4635	4635	0
81	20240926	173900	85750085	4635	4635	4635	4635	0
82	20240926	173800	85750085	4635	4635	4635	4635	0
83	20240926	173700	85750085	4635	4635	4635	4635	0
84	20240926	173600	85750085	4635	4635	4635	4635	0
85	20240926	173500	85750085	4635	4635	4635	4635	0
86	20240926	173400	85750085	4635	4635	4635	4635	0
87	20240926	173300	85750085	4635	4635	4635	4635	0
88	20240926	173200	85750085	4635	4635	4635	4635	0
89	20240926	173100	85750085	4635	4635	4635	4635	0
90	20240926	173000	85750085	4635	4635	4635	4635	0
91	20240926	172900	85750085	4635	4635	4635	4635	0
92	20240926	172800	85750085	4635	4635	4635	4635	430
93	20240926	172700	85750085	4635	4635	4635	4635	0
94	20240926	172600	85750085	4635	4635	4635	4635	0
95	20240926	172500	85750085	4635	4635	4635	4635	0
96	20240926	172400	85750085	4635	4635	4635	4635	0
97	20240926	172300	85750085	4635	4635	4635	4635	0
98	20240926	172200	85750085	4635	4635	4635	4635	0
99	20240926	172100	85750085	4635	4635	4635	4635	0
100	20240926	172000	85750085	4635	4635	4635	4635	0
101	20240926	171900	85750085	4635	4635	4635	4635	0
102	20240926	171800	85750085	4635	4635	4635	4635	0
103	20240926	171700	85750085	4635	4635	4635	4635	0
104	20240926	171600	85750085	4635	4635	4635	4635	0
105	20240926	171500	85750085	4635	4635	4635	4635	0
106	20240926	171400	85750085	4635	4635	4635	4635	0
107	20240926	171300	85750085	4635	4635	4635	4635	0
108	20240926	171200	85750085	4635	4635	4635	4635	0
109	20240926	171100	85750085	4635	4635	4635	4635	0
110	20240926	171000	85750085	4635	4635	4635	4635	0
111	20240926	170900	85750085	4635	4635	4635	4635	0
112	20240926	170800	85750085	4635	4635	4635	4635	0
113	20240926	170700	85750085	4635	4635	4635	4635	0
114	20240926	170600	85750085	4635	4635	4635	4635	0
115	20240926	170500	85750085	4635	4635	4635	4635	0
116	20240926	170400	85750085	4635	4635	4635	4635	0
117	20240926	170300	85750085	4635	4635	4635	4635	0
118	20240926	170200	85750085	4635	4635	4635	4635	0
119	20240926	170100	85750085	4635	4635	4635	4635	0
120	20240926	170000	85750085	4635	4635	4635	4635	0
121	20240926	165900	85750085	4635	4635	4635	4635	0
122	20240926	165800	85750085	4635	4635	4635	4635	430
123	20240926	165700	85750085	4635	4635	4635	4635	0
124	20240926	165600	85750085	4635	4635	4635	4635	0
125	20240926	165500	85750085	4635	4635	4635	4635	0
126	20240926	165400	85750085	4635	4635	4635	4635	0
127	20240926	165300	85750085	4635	4635	4635	4635	0
128	20240926	165200	85750085	4635	4635	4635	4635	0
129	20240926	165100	85750085	4635	4635	4635	4635	0
130	20240926	165000	85750085	4635	4635	4635	4635	0
131	20240926	164900	85750085	4635	4635	4635	4635	0
132	20240926	164800	85750085	4635	4635	4635	4635	0
133	20240926	164700	85750085	4635	4635	4635	4635	0
134	20240926	164600	85750085	4635	4635	4635	4635	0
135	20240926	164500	85750085	4635	4635	4635	4635	0
136	20240926	164400	85750085	4635	4635	4635	4635	0
137	20240926	164300	85750085	4635	4635	4635	4635	0
138	20240926	164200	85750085	4635	4635	4635	4635	0
139	20240926	164100	85750085	4635	4635	4635	4635	0
140	20240926	164000	85750085	4635	4635	4635	4635	0
141	20240926	163900	85750085	4635	4635	4635	4635	0
142	20240926	163800	85750085	4635	4635	4635	4635	0
143	20240926	163700	85750085	4635	4635	4635	4635	0
144	20240926	163600	85750085	4635	4635	4635	4635	0
145	20240926	163500	85750085	4635	4635	4635	4635	0
146	20240926	163400	85750085	4635	4635	4635	4635	0
147	20240926	163300	85750085	4635	4635	4635	4635	0
148	20240926	163200	85750085	4635	4635	4635	4635	0
149	20240926	163100	85750085	4635	4635	4635	4635	0
150	20240926	163000	85750085	4635	4635	4635	4635	0
151	20240926	162900	85750085	4635	4635	4635	4635	0
152	20240926	162800	85750085	4635	4635	4635	4635	430
153	20240926	162700	85750085	4635	4635	4635	4635	0
154	20240926	162600	85750085	4635	4635	4635	4635	0
155	20240926	162500	85750085	4635	4635	4635	4635	0
156	20240926	162400	85750085	4635	4635	4635	4635	0
157	20240926	162300	85750085	4635	4635	4635	4635	0
158	20240926	162200	85750085	4635	4635	4635	4635	0
159	20240926	162100	85750085	4635	4635	4635	4635	0
160	20240926	162000	85750085	4635	4635	4635	4635	0
161	20240926	161900	85750085	4635	4635	4635	4635	0
162	20240926	161800	85750085	4635	4635	4635	4635	0
163	20240926	161700	85750085	4635	4635	4635	4635	0
164	20240926	161600	85750085	4635	4635	4635	4635	0
165	20240926	161500	85750085	4635	4635	4635	4635	0
166	20240926	161400	85750085	4635	4635	4635	4635	0
167	20240926	161300	85750085	4635	4635	4635	4635	0
168	20240926	161200	85750085	4635	4635	4635	4635	0
169	20240926	161100	85750085	4635	4635	4635	4635	0
170	20240926	161000	85750085	4635	4635	4635	4635	0
171	20240926	160900	85750085	4635	4635	4635	4635	0
172	20240926	160800	85750085	4635	4635	4635	4635	0
173	20240926	160700	85750085	4635	4635	4635	4635	0
174	20240926	160600	85750085	4635	4635	4635	4635	0
175	20240926	160500	85750085	4635	4635	4635	4635	0
176	20240926	160400	85750085	4635	4635	4635	4635	0
177	20240926	160300	85750085	4635	4635	4635	4635	0
178	20240926	160200	85750085	4635	4635	4635	4635	0
179	20240926	160100	85750085	4635	4635	4635	4635	0
180	20240926	160000	85750085	4635	4635	4635	4635	0
181	20240926	155900	85750085	4635	4635	4635	4635	0
182	20240926	155800	85750085	4635	4635	4635	4635	430
183	20240926	155700	85750085	4635	4635	4635	4635	0
184	20240926	155600	85750085	4635	4635	4635	4635	0
185	20240926	155500	85750085	4635	4635	4635	4635	0
186	20240926	155400	85750085	4635	4635	4635	4635	0
187	20240926	155300	85750085	4635	4635	4635	4635	0
188	20240926	155200	85750085	4635	4635	4635	4635	0
189	20240926	155100	85750085	4635	4635	4635	4635	0
190	20240926	155000	85750085	4635	4635	4635	4635	0
191	20240926	154900	85750085	4635	4635	4635	4635	0
192	20240926	154800	85750085	4635	4635	4635	4635	0
193	20240926	154700	85750085	4635	4635	4635	4635	0
194	20240926	154600	85750085	4635	4635	4635	4635	0
195	20240926	154500	85750085	4635	4635	4635	4635	0
196	20240926	154400	85750085	4635	4635	4635	4635	0
197	20240926	154300	85750085	4635	4635	4635	4635	0
198	20240926	154200	85750085	4635	4635	4635	4635	0
199	20240926	154100	85750085	4635	4635	4635	4635	0
200	20240926	154000	85750085	4635	4635	4635	4635	0
201	20240926	153900	85750085	4635	4635	4635	4635	0
202	20240926	153800	85750085	4635	4635	4635	4635	0
203	20240926	153700	85750085	4635	4635	4635	4635	0
204	20240926	153600	85750085	4635	4635	4635	4635	0
205	20240926	153500	85750085	4635	4635	4635	4635	0
206	20240926	153400	85750085	4635	4635	4635	4635	0
207	20240926	153300	85750085	4635	4635	4635	4635	0
208	20240926	153200	85750085	4635	4635	4635	4635	0
209	20240926	153100	85750085	4635	4635	4635	4635	0
210	20240926	153000	85750085	4635	4635	4635	4635	430
211	20240926	152900	83757035	4640	4640	4640	4640	0
212	20240926	152800	83757035	4640	4640	4640	4640	0
213	20240926	152700	83757035	4640	4640	4640	4640	0
214	20240926	152600	83757035	4640	4640	4640	4640	0
215	20240926	152500	83757035	4640	4640	4640	4640	0
216	20240926	152400	83757035	4640	4640	4640	4640	0
217	20240926	152300	83757035	4640	4640	4640	4640	0
218	20240926	152200	83757035	4640	4640	4640	4640	0
219	20240926	152100	83757035	4640	4640	4640	4640	0
220	20240926	152000	83757035	4640	4640	4640	4640	0
221	20240926	151900	83757035	4640	4640	4640	4640	0
222	20240926	151800	83757035	4640	4640	4640	4640	0
223	20240926	151700	83757035	4640	4640	4640	4640	13
224	20240926	151600	83696715	4635	4635	4635	4635	0
225	20240926	151500	83696715	4635	4640	4640	4635	3
226	20240926	151400	83682805	4635	4635	4635	4635	100
227	20240926	151300	83219305	4640	4640	4640	4640	0
228	20240926	151200	83219305	4640	4640	4640	4640	0
229	20240926	151100	83219305	4640	4640	4640	4640	0
230	20240926	151000	83219305	4640	4635	4640	4635	58
231	20240926	150900	82950225	4635	4635	4635	4635	0
232	20240926	150800	82950225	4635	4635	4635	4635	45
233	20240926	150700	82741650	4635	4635	4635	4635	0
234	20240926	150600	82741650	4635	4635	4635	4635	0
235	20240926	150500	82741650	4635	4635	4635	4630	233
236	20240926	150400	81661850	4635	4635	4635	4635	0
237	20240926	150300	81661850	4635	4635	4635	4635	2
238	20240926	150200	81652580	4635	4635	4635	4635	1
239	20240926	150100	81647945	4630	4630	4630	4630	0
240	20240926	150000	81647945	4630	4630	4630	4630	0
241	20240926	145900	81647945	4630	4635	4635	4630	332
242	20240926	145800	80109365	4635	4635	4635	4635	2
243	20240926	145700	80100095	4635	4635	4635	4635	0
244	20240926	145600	80100095	4635	4635	4635	4635	0
245	20240926	145500	80100095	4635	4635	4635	4635	0
246	20240926	145400	80100095	4635	4640	4640	4635	29
247	20240926	145300	79965625	4640	4640	4640	4640	1
248	20240926	145200	79960985	4640	4640	4640	4640	103
249	20240926	145100	79483065	4635	4635	4635	4635	1
250	20240926	145000	79478430	4635	4635	4635	4635	17
251	20240926	144900	79399635	4635	4635	4635	4635	13
252	20240926	144800	79339380	4645	4645	4645	4645	0
253	20240926	144700	79339380	4645	4645	4645	4645	1
254	20240926	144600	79334735	4640	4640	4640	4640	0
255	20240926	144500	79334735	4640	4640	4640	4640	0
256	20240926	144400	79334735	4640	4640	4640	4640	183
257	20240926	144300	78485615	4640	4640	4640	4640	0
258	20240926	144200	78485615	4640	4640	4640	4640	0
259	20240926	144100	78485615	4640	4640	4640	4640	2
260	20240926	144000	78476335	4630	4635	4635	4630	359
261	20240926	143900	76813700	4640	4640	4640	4640	0
262	20240926	143800	76813700	4640	4640	4640	4640	1
263	20240926	143700	76809060	4640	4640	4640	4640	0
264	20240926	143600	76809060	4640	4640	4640	4640	0
265	20240926	143500	76809060	4640	4640	4640	4640	0
266	20240926	143400	76809060	4640	4640	4640	4640	170
267	20240926	143300	76020260	4645	4645	4645	4645	0
268	20240926	143200	76020260	4645	4645	4645	4645	0
269	20240926	143100	76020260	4645	4645	4645	4645	5
270	20240926	143000	75997035	4640	4640	4640	4640	0
271	20240926	142900	75997035	4640	4640	4640	4640	0
272	20240926	142800	75997035	4640	4640	4640	4640	0
273	20240926	142700	75997035	4640	4640	4640	4640	0
274	20240926	142600	75997035	4640	4640	4640	4640	0
275	20240926	142500	75997035	4640	4640	4640	4640	0
276	20240926	142400	75997035	4640	4640	4640	4640	2
277	20240926	142300	75987755	4645	4645	4645	4645	0
278	20240926	142200	75987755	4645	4645	4645	4645	0
279	20240926	142100	75987755	4645	4645	4645	4645	0
280	20240926	142000	75987755	4645	4645	4645	4645	0
281	20240926	141900	75987755	4645	4645	4645	4645	5
282	20240926	141800	75964530	4645	4645	4645	4645	3
283	20240926	141700	75950595	4640	4640	4640	4640	0
284	20240926	141600	75950595	4640	4640	4640	4640	0
285	20240926	141500	75950595	4640	4640	4640	4640	842
286	20240926	141400	72043715	4640	4640	4640	4640	0
287	20240926	141300	72043715	4640	4640	4640	4640	0
288	20240926	141200	72043715	4640	4640	4640	4640	0
289	20240926	141100	72043715	4640	4640	4640	4640	9
290	20240926	141000	72001955	4635	4635	4635	4635	1
291	20240926	140900	71997320	4630	4635	4635	4630	245
292	20240926	140800	70862450	4640	4640	4640	4640	0
293	20240926	140700	70862450	4640	4640	4640	4640	0
294	20240926	140600	70862450	4640	4640	4640	4640	50
295	20240926	140500	70630450	4640	4640	4640	4640	1
296	20240926	140400	70625810	4640	4640	4640	4640	0
297	20240926	140300	70625810	4640	4640	4640	4640	0
298	20240926	140200	70625810	4640	4640	4640	4640	2
299	20240926	140100	70616530	4640	4640	4640	4640	0
300	20240926	140000	70616530	4640	4640	4640	4640	0
301	20240926	135900	70616530	4640	4640	4640	4640	0
302	20240926	135800	70616530	4640	4640	4640	4640	0
303	20240926	135700	70616530	4640	4640	4640	4640	1
304	20240926	135600	70611890	4635	4635	4635	4635	0
305	20240926	135500	70611890	4635	4635	4635	4635	0
306	20240926	135400	70611890	4635	4640	4640	4635	149
307	20240926	135300	69920735	4640	4640	4640	4640	0
308	20240926	135200	69920735	4640	4640	4640	4640	0
309	20240926	135100	69920735	4640	4640	4640	4640	0
310	20240926	135000	69920735	4640	4640	4640	4640	0
311	20240926	134900	69920735	4640	4640	4640	4640	0
312	20240926	134800	69920735	4640	4640	4640	4640	0
313	20240926	134700	69920735	4640	4640	4640	4640	0
314	20240926	134600	69920735	4640	4640	4640	4640	0
315	20240926	134500	69920735	4640	4640	4640	4640	0
316	20240926	134400	69920735	4640	4640	4640	4640	0
317	20240926	134300	69920735	4640	4640	4640	4640	0
318	20240926	134200	69920735	4640	4640	4640	4640	0
319	20240926	134100	69920735	4640	4640	4640	4640	0
320	20240926	134000	69920735	4640	4640	4640	4640	0
321	20240926	133900	69920735	4640	4640	4640	4640	1
322	20240926	133800	69916095	4635	4640	4640	4635	178
323	20240926	133700	69090565	4640	4640	4640	4640	0
324	20240926	133600	69090565	4640	4640	4640	4640	50
325	20240926	133500	68858565	4640	4640	4640	4640	0
326	20240926	133400	68858565	4640	4640	4640	4640	2
327	20240926	133300	68849285	4640	4640	4640	4640	0
328	20240926	133200	68849285	4640	4640	4640	4640	0
329	20240926	133100	68849285	4640	4640	4640	4640	0
330	20240926	133000	68849285	4640	4640	4640	4640	0
331	20240926	132900	68849285	4640	4640	4640	4640	0
332	20240926	132800	68849285	4640	4640	4640	4640	0
333	20240926	132700	68849285	4640	4640	4640	4640	0
334	20240926	132600	68849285	4640	4640	4640	4640	0
335	20240926	132500	68849285	4640	4640	4640	4640	0
336	20240926	132400	68849285	4640	4640	4640	4640	0
337	20240926	132300	68849285	4640	4640	4640	4640	0
338	20240926	132200	68849285	4640	4640	4640	4640	0
339	20240926	132100	68849285	4640	4640	4640	4640	0
340	20240926	132000	68849285	4640	4640	4640	4640	0
341	20240926	131900	68849285	4640	4640	4640	4640	0
342	20240926	131800	68849285	4640	4640	4640	4640	0
343	20240926	131700	68849285	4640	4640	4640	4640	0
344	20240926	131600	68849285	4640	4640	4640	4640	0
345	20240926	131500	68849285	4640	4640	4640	4640	0
346	20240926	131400	68849285	4640	4640	4640	4640	0
347	20240926	131300	68849285	4640	4645	4645	4640	2
348	20240926	131200	68840000	4645	4645	4645	4645	5
349	20240926	131100	68816775	4635	4645	4645	4635	163
350	20240926	131000	68060030	4645	4645	4645	4645	0
351	20240926	130900	68060030	4645	4645	4645	4645	0
352	20240926	130800	68060030	4645	4645	4645	4645	1
353	20240926	130700	68055385	4645	4645	4645	4645	0
354	20240926	130600	68055385	4645	4645	4645	4645	0
355	20240926	130500	68055385	4645	4645	4645	4645	0
356	20240926	130400	68055385	4645	4645	4645	4645	0
357	20240926	130300	68055385	4645	4645	4645	4645	0
358	20240926	130200	68055385	4645	4645	4645	4645	0
359	20240926	130100	68055385	4645	4645	4645	4645	0
360	20240926	130000	68055385	4645	4645	4645	4645	0
361	20240926	125900	68055385	4645	4645	4645	4645	5
362	20240926	125800	68032160	4635	4635	4635	4635	6
363	20240926	125700	68004350	4645	4645	4645	4645	0
364	20240926	125600	68004350	4645	4645	4645	4645	0
365	20240926	125500	68004350	4645	4640	4645	4640	4
366	20240926	125400	67985780	4650	4650	4650	4650	158
367	20240926	125300	67251080	4650	4650	4650	4650	0
368	20240926	125200	67251080	4650	4650	4650	4650	0
369	20240926	125100	67251080	4650	4650	4650	4650	5
370	20240926	125000	67227830	4635	4635	4635	4635	0
371	20240926	124900	67227830	4635	4635	4635	4635	0
372	20240926	124800	67227830	4635	4635	4635	4635	0
373	20240926	124700	67227830	4635	4635	4635	4635	0
374	20240926	124600	67227830	4635	4640	4650	4635	2435
375	20240926	124500	55919320	4635	4635	4635	4635	0
376	20240926	124400	55919320	4635	4640	4640	4635	423
377	20240926	124300	53956715	4635	4635	4635	4635	0
378	20240926	124200	53956715	4635	4635	4635	4635	209
379	20240926	124100	52988000	4640	4640	4640	4640	1
380	20240926	124000	52983360	4640	4640	4640	4640	0
381	20240926	123900	52983360	4640	4640	4640	4640	0
382	20240926	123800	52983360	4640	4640	4640	4640	0
383	20240926	123700	52983360	4640	4640	4640	4640	0
384	20240926	123600	52983360	4640	4640	4640	4640	0
385	20240926	123500	52983360	4640	4640	4640	4640	0
386	20240926	123400	52983360	4640	4640	4640	4640	0
387	20240926	123300	52983360	4640	4640	4640	4640	0
388	20240926	123200	52983360	4640	4640	4640	4640	0
389	20240926	123100	52983360	4640	4640	4640	4640	0
390	20240926	123000	52983360	4640	4640	4640	4640	0
391	20240926	122900	52983360	4640	4640	4640	4640	0
392	20240926	122800	52983360	4640	4640	4640	4640	0
393	20240926	122700	52983360	4640	4640	4640	4640	1
394	20240926	122600	52978720	4630	4630	4630	4630	0
395	20240926	122500	52978720	4630	4630	4630	4630	0
396	20240926	122400	52978720	4630	4630	4630	4630	0
397	20240926	122300	52978720	4630	4635	4635	4630	100
398	20240926	122200	52515560	4635	4640	4640	4635	41
399	20240926	122100	52325370	4640	4640	4640	4640	0
400	20240926	122000	52325370	4640	4640	4640	4640	0
401	20240926	121900	52325370	4640	4640	4640	4640	0
402	20240926	121800	52325370	4640	4640	4640	4640	0
403	20240926	121700	52325370	4640	4640	4640	4640	0
404	20240926	121600	52325370	4640	4640	4640	4640	0
405	20240926	121500	52325370	4640	4640	4640	4640	0
406	20240926	121400	52325370	4640	4640	4640	4640	0
407	20240926	121300	52325370	4640	4640	4640	4640	0
408	20240926	121200	52325370	4640	4640	4640	4640	11
409	20240926	121100	52274330	4640	4640	4640	4640	68
410	20240926	121000	51958810	4640	4640	4640	4640	708
411	20240926	120900	48673690	4640	4640	4640	4640	0
412	20240926	120800	48673690	4640	4640	4640	4640	0
413	20240926	120700	48673690	4640	4640	4640	4640	0
414	20240926	120600	48673690	4640	4640	4640	4640	0
415	20240926	120500	48673690	4640	4640	4640	4640	0
416	20240926	120400	48673690	4640	4640	4640	4640	50
417	20240926	120300	48441690	4640	4640	4640	4640	1
418	20240926	120200	48437050	4640	4640	4640	4640	0
419	20240926	120100	48437050	4640	4640	4640	4640	0
420	20240926	120000	48437050	4640	4640	4640	4640	0
421	20240926	115900	48437050	4640	4640	4640	4640	0
422	20240926	115800	48437050	4640	4640	4640	4640	0
423	20240926	115700	48437050	4640	4640	4640	4640	0
424	20240926	115600	48437050	4640	4640	4640	4640	0
425	20240926	115500	48437050	4640	4630	4640	4630	2
426	20240926	115400	48427780	4640	4640	4640	4640	0
427	20240926	115300	48427780	4640	4640	4640	4640	0
428	20240926	115200	48427780	4640	4640	4640	4640	0
429	20240926	115100	48427780	4640	4640	4640	4640	0
430	20240926	115000	48427780	4640	4640	4640	4640	0
431	20240926	114900	48427780	4640	4640	4640	4640	2
432	20240926	114800	48418500	4630	4630	4630	4630	0
433	20240926	114700	48418500	4630	4630	4630	4630	1
434	20240926	114600	48413870	4630	4630	4630	4630	0
435	20240926	114500	48413870	4630	4630	4630	4630	0
436	20240926	114400	48413870	4630	4630	4630	4630	0
437	20240926	114300	48413870	4630	4630	4630	4630	0
438	20240926	114200	48413870	4630	4630	4630	4630	0
439	20240926	114100	48413870	4630	4630	4630	4630	0
440	20240926	114000	48413870	4630	4630	4630	4630	0
441	20240926	113900	48413870	4630	4630	4630	4630	0
442	20240926	113800	48413870	4630	4630	4630	4630	0
443	20240926	113700	48413870	4630	4630	4630	4630	0
444	20240926	113600	48413870	4630	4630	4630	4630	0
445	20240926	113500	48413870	4630	4630	4630	4630	0
446	20240926	113400	48413870	4630	4635	4635	4630	856
447	20240926	113300	44446860	4635	4635	4635	4635	0
448	20240926	113200	44446860	4635	4635	4635	4635	0
449	20240926	113100	44446860	4635	4635	4635	4635	0
450	20240926	113000	44446860	4635	4635	4635	4635	0
451	20240926	112900	44446860	4635	4635	4635	4635	0
452	20240926	112800	44446860	4635	4635	4635	4635	0
453	20240926	112700	44446860	4635	4635	4635	4635	0
454	20240926	112600	44446860	4635	4635	4635	4635	0
455	20240926	112500	44446860	4635	4635	4635	4635	0
456	20240926	112400	44446860	4635	4635	4635	4635	0
457	20240926	112300	44446860	4635	4635	4635	4635	0
458	20240926	112200	44446860	4635	4635	4635	4635	247
459	20240926	112100	43302015	4635	4635	4635	4635	0
460	20240926	112000	43302015	4635	4635	4635	4635	0
461	20240926	111900	43302015	4635	4635	4635	4635	68
462	20240926	111800	42986835	4635	4635	4635	4635	0
463	20240926	111700	42986835	4635	4635	4635	4635	0
464	20240926	111600	42986835	4635	4635	4635	4635	5
465	20240926	111500	42963660	4635	4635	4635	4635	0
466	20240926	111400	42963660	4635	4635	4635	4635	0
467	20240926	111300	42963660	4635	4635	4635	4635	0
468	20240926	111200	42963660	4635	4635	4635	4635	0
469	20240926	111100	42963660	4635	4635	4635	4635	0
470	20240926	111000	42963660	4635	4635	4635	4635	0
471	20240926	110900	42963660	4635	4635	4635	4635	0
472	20240926	110800	42963660	4635	4635	4635	4635	0
473	20240926	110700	42963660	4635	4635	4635	4635	0
474	20240926	110600	42963660	4635	4635	4635	4635	316
475	20240926	110500	41499000	4635	4635	4635	4635	170
476	20240926	110400	40711050	4635	4635	4635	4635	11
477	20240926	110300	40660065	4630	4630	4630	4630	0
478	20240926	110200	40660065	4630	4630	4630	4630	0
479	20240926	110100	40660065	4630	4630	4630	4620	901
480	20240926	110000	36489625	4630	4630	4630	4630	244
481	20240926	105900	35359905	4630	4630	4630	4630	0
482	20240926	105800	35359905	4630	4620	4630	4620	91
483	20240926	105700	34939475	4625	4625	4625	4625	0
484	20240926	105600	34939475	4625	4625	4625	4625	167
485	20240926	105500	34167100	4625	4630	4630	4625	1929
486	20240926	105400	25236535	4630	4630	4630	4630	362
487	20240926	105300	23560475	4635	4635	4635	4635	0
488	20240926	105200	23560475	4635	4635	4635	4635	90
489	20240926	105100	23143325	4635	4635	4635	4635	0
490	20240926	105000	23143325	4635	4635	4635	4635	1644
491	20240926	104900	15523385	4640	4640	4640	4640	0
492	20240926	104800	15523385	4640	4640	4640	4640	0
493	20240926	104700	15523385	4640	4640	4640	4640	0
494	20240926	104600	15523385	4640	4635	4640	4635	126
495	20240926	104500	14939370	4640	4640	4640	4640	0
496	20240926	104400	14939370	4640	4640	4640	4640	0
497	20240926	104300	14939370	4640	4635	4640	4635	109
498	20240926	104200	14434150	4635	4635	4635	4635	0
499	20240926	104100	14434150	4635	4640	4640	4635	281
500	20240926	104000	13131660	4640	4640	4640	4640	0
501	20240926	103900	13131660	4640	4640	4640	4640	0
502	20240926	103800	13131660	4640	4640	4640	4640	0
503	20240926	103700	13131660	4640	4640	4640	4640	0
504	20240926	103600	13131660	4640	4640	4640	4640	2
505	20240926	103500	13122380	4640	4640	4640	4640	0
506	20240926	103400	13122380	4640	4640	4640	4640	0
507	20240926	103300	13122380	4640	4640	4640	4640	0
508	20240926	103200	13122380	4640	4640	4640	4640	5
509	20240926	103100	13099180	4640	4640	4640	4640	0
510	20240926	103000	13099180	4640	4640	4640	4640	0
511	20240926	102900	13099180	4640	4640	4640	4640	0
512	20240926	102800	13099180	4640	4640	4640	4640	0
513	20240926	102700	13099180	4640	4640	4640	4640	0
514	20240926	102600	13099180	4640	4640	4640	4640	0
515	20240926	102500	13099180	4640	4640	4640	4640	0
516	20240926	102400	13099180	4640	4640	4640	4640	0
517	20240926	102300	13099180	4640	4640	4640	4640	1
518	20240926	102200	13094540	4635	4635	4635	4635	0
519	20240926	102100	13094540	4635	4635	4635	4635	0
520	20240926	102000	13094540	4635	4635	4635	4635	2
521	20240926	101900	13085270	4645	4645	4645	4645	5
522	20240926	101800	13062045	4645	4645	4645	4645	10
523	20240926	101700	13015595	4645	4645	4645	4645	0
524	20240926	101600	13015595	4645	4645	4645	4645	21
525	20240926	101500	12918050	4635	4635	4635	4635	0
526	20240926	101400	12918050	4635	4635	4635	4635	0
527	20240926	101300	12918050	4635	4635	4635	4635	0
528	20240926	101200	12918050	4635	4635	4635	4635	0
529	20240926	101100	12918050	4635	4635	4635	4635	0
530	20240926	101000	12918050	4635	4645	4645	4635	512
531	20240926	100900	10540430	4645	4645	4645	4645	0
532	20240926	100800	10540430	4645	4645	4645	4645	1
533	20240926	100700	10535785	4635	4635	4635	4635	288
534	20240926	100600	9200905	4645	4645	4645	4645	0
535	20240926	100500	9200905	4645	4645	4645	4645	4
536	20240926	100400	9182325	4645	4645	4645	4645	0
537	20240926	100300	9182325	4645	4645	4645	4645	0
538	20240926	100200	9182325	4645	4645	4645	4645	2
539	20240926	100100	9173035	4645	4645	4645	4645	3
540	20240926	100000	9159100	4635	4635	4635	4635	0
541	20240926	095900	9159100	4635	4635	4635	4635	0
542	20240926	095800	9159100	4635	4635	4635	4635	0
543	20240926	095700	9159100	4635	4635	4635	4635	0
544	20240926	095600	9159100	4635	4635	4635	4635	0
545	20240926	095500	9159100	4635	4635	4635	4635	0
546	20240926	095400	9159100	4635	4635	4635	4635	0
547	20240926	095300	9159100	4635	4635	4635	4635	586
548	20240926	095200	6442990	4645	4645	4645	4645	3
549	20240926	095100	6429055	4640	4640	4640	4640	0
550	20240926	095000	6429055	4640	4640	4640	4640	0
551	20240926	094900	6429055	4640	4640	4640	4640	0
552	20240926	094800	6429055	4640	4640	4640	4640	0
553	20240926	094700	6429055	4640	4640	4640	4640	0
554	20240926	094600	6429055	4640	4640	4640	4640	0
555	20240926	094500	6429055	4640	4640	4640	4640	50
556	20240926	094400	6197055	4640	4640	4640	4640	0
557	20240926	094300	6197055	4640	4640	4640	4640	0
558	20240926	094200	6197055	4640	4640	4640	4640	1
559	20240926	094100	6192415	4640	4640	4640	4640	1
560	20240926	094000	6187775	4640	4640	4640	4635	68
561	20240926	093900	5872340	4640	4640	4640	4640	0
562	20240926	093800	5872340	4640	4640	4640	4640	0
563	20240926	093700	5872340	4640	4640	4640	4640	0
564	20240926	093600	5872340	4640	4640	4640	4640	0
565	20240926	093500	5872340	4640	4640	4640	4640	18
566	20240926	093400	5788820	4645	4645	4645	4645	15
567	20240926	093300	5719145	4640	4640	4640	4640	0
568	20240926	093200	5719145	4640	4640	4640	4640	0
569	20240926	093100	5719145	4640	4640	4640	4640	17
570	20240926	093000	5640265	4650	4650	4650	4650	2
571	20240926	092900	5630965	4645	4645	4645	4645	5
572	20240926	092800	5607740	4645	4645	4645	4645	1
573	20240926	092700	5603095	4645	4645	4645	4645	0
574	20240926	092600	5603095	4645	4645	4645	4645	0
575	20240926	092500	5603095	4645	4640	4645	4640	31
576	20240926	092400	5459180	4635	4640	4640	4635	166
577	20240926	092300	4689050	4640	4640	4640	4640	15
578	20240926	092200	4619450	4645	4645	4645	4645	43
579	20240926	092100	4419715	4645	4645	4645	4645	0
580	20240926	092000	4419715	4645	4645	4645	4645	0
581	20240926	091900	4419715	4645	4645	4645	4645	1
582	20240926	091800	4415070	4655	4650	4655	4650	10
583	20240926	091700	4368530	4655	4655	4655	4655	0
584	20240926	091600	4368530	4655	4655	4655	4655	0
585	20240926	091500	4368530	4655	4650	4655	4650	51
586	20240926	091400	4131250	4650	4650	4650	4650	1
587	20240926	091300	4126600	4640	4640	4640	4640	0
588	20240926	091200	4126600	4640	4640	4640	4640	0
589	20240926	091100	4126600	4640	4640	4640	4640	5
590	20240926	091000	4103400	4650	4650	4650	4650	5
591	20240926	090900	4080150	4635	4635	4635	4635	0
592	20240926	090800	4080150	4635	4640	4640	4635	585
593	20240926	090700	1366090	4640	4640	4640	4640	10
594	20240926	090600	1319690	4655	4655	4655	4655	0
595	20240926	090500	1319690	4655	4655	4655	4655	0
596	20240926	090400	1319690	4655	4655	4655	4655	7
597	20240926	090300	1287105	4635	4660	4660	4635	240
598	20240926	090200	171600	4660	4655	4660	4655	5
599	20240926	090100	148320	4635	4635	4635	4635	0
600	20240926	090000	148320	4635	4635	4635	4635	32