KissMeData/131220/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	202200	47294155	4980	4980	4980	4980	118
3	20240924	202100	47294155	4980	4980	4980	4980	0
4	20240924	202000	47294155	4980	4980	4980	4980	0
5	20240924	201900	47294155	4980	4980	4980	4980	0
6	20240924	201800	47294155	4980	4980	4980	4980	0
7	20240924	201700	47294155	4980	4980	4980	4980	0
8	20240924	201600	47294155	4980	4980	4980	4980	0
9	20240924	201500	47294155	4980	4980	4980	4980	0
10	20240924	201400	47294155	4980	4980	4980	4980	0
11	20240924	201300	47294155	4980	4980	4980	4980	0
12	20240924	201200	47294155	4980	4980	4980	4980	0
13	20240924	201100	47294155	4980	4980	4980	4980	0
14	20240924	201000	47294155	4980	4980	4980	4980	0
15	20240924	200900	47294155	4980	4980	4980	4980	0
16	20240924	200800	47294155	4980	4980	4980	4980	0
17	20240924	200700	47294155	4980	4980	4980	4980	0
18	20240924	200600	47294155	4980	4980	4980	4980	0
19	20240924	200500	47294155	4980	4980	4980	4980	0
20	20240924	200400	47294155	4980	4980	4980	4980	0
21	20240924	200300	47294155	4980	4980	4980	4980	0
22	20240924	200200	47294155	4980	4980	4980	4980	0
23	20240924	200100	47294155	4980	4980	4980	4980	0
24	20240924	200000	47294155	4980	4980	4980	4980	0
25	20240924	195900	47294155	4980	4980	4980	4980	0
26	20240924	195800	47294155	4980	4980	4980	4980	0
27	20240924	195700	47294155	4980	4980	4980	4980	0
28	20240924	195600	47294155	4980	4980	4980	4980	0
29	20240924	195500	47294155	4980	4980	4980	4980	0
30	20240924	195400	47294155	4980	4980	4980	4980	0
31	20240924	195300	47294155	4980	4980	4980	4980	0
32	20240924	195200	47294155	4980	4980	4980	4980	118
33	20240924	195100	47294155	4980	4980	4980	4980	0
34	20240924	195000	47294155	4980	4980	4980	4980	0
35	20240924	194900	47294155	4980	4980	4980	4980	0
36	20240924	194800	47294155	4980	4980	4980	4980	0
37	20240924	194700	47294155	4980	4980	4980	4980	0
38	20240924	194600	47294155	4980	4980	4980	4980	0
39	20240924	194500	47294155	4980	4980	4980	4980	0
40	20240924	194400	47294155	4980	4980	4980	4980	0
41	20240924	194300	47294155	4980	4980	4980	4980	0
42	20240924	194200	47294155	4980	4980	4980	4980	0
43	20240924	194100	47294155	4980	4980	4980	4980	0
44	20240924	194000	47294155	4980	4980	4980	4980	0
45	20240924	193900	47294155	4980	4980	4980	4980	0
46	20240924	193800	47294155	4980	4980	4980	4980	0
47	20240924	193700	47294155	4980	4980	4980	4980	0
48	20240924	193600	47294155	4980	4980	4980	4980	0
49	20240924	193500	47294155	4980	4980	4980	4980	0
50	20240924	193400	47294155	4980	4980	4980	4980	0
51	20240924	193300	47294155	4980	4980	4980	4980	0
52	20240924	193200	47294155	4980	4980	4980	4980	0
53	20240924	193100	47294155	4980	4980	4980	4980	0
54	20240924	193000	47294155	4980	4980	4980	4980	0
55	20240924	192900	47294155	4980	4980	4980	4980	0
56	20240924	192800	47294155	4980	4980	4980	4980	0
57	20240924	192700	47294155	4980	4980	4980	4980	0
58	20240924	192600	47294155	4980	4980	4980	4980	0
59	20240924	192500	47294155	4980	4980	4980	4980	0
60	20240924	192400	47294155	4980	4980	4980	4980	0
61	20240924	192300	47294155	4980	4980	4980	4980	0
62	20240924	192200	47294155	4980	4980	4980	4980	118
63	20240924	192100	47294155	4980	4980	4980	4980	0
64	20240924	192000	47294155	4980	4980	4980	4980	0
65	20240924	191900	47294155	4980	4980	4980	4980	0
66	20240924	191800	47294155	4980	4980	4980	4980	0
67	20240924	191700	47294155	4980	4980	4980	4980	0
68	20240924	191600	47294155	4980	4980	4980	4980	0
69	20240924	191500	47294155	4980	4980	4980	4980	0
70	20240924	191400	47294155	4980	4980	4980	4980	0
71	20240924	191300	47294155	4980	4980	4980	4980	0
72	20240924	191200	47294155	4980	4980	4980	4980	0
73	20240924	191100	47294155	4980	4980	4980	4980	0
74	20240924	191000	47294155	4980	4980	4980	4980	0
75	20240924	190900	47294155	4980	4980	4980	4980	0
76	20240924	190800	47294155	4980	4980	4980	4980	0
77	20240924	190700	47294155	4980	4980	4980	4980	0
78	20240924	190600	47294155	4980	4980	4980	4980	0
79	20240924	190500	47294155	4980	4980	4980	4980	0
80	20240924	190400	47294155	4980	4980	4980	4980	0
81	20240924	190300	47294155	4980	4980	4980	4980	0
82	20240924	190200	47294155	4980	4980	4980	4980	0
83	20240924	190100	47294155	4980	4980	4980	4980	0
84	20240924	190000	47294155	4980	4980	4980	4980	0
85	20240924	185900	47294155	4980	4980	4980	4980	0
86	20240924	185800	47294155	4980	4980	4980	4980	0
87	20240924	185700	47294155	4980	4980	4980	4980	0
88	20240924	185600	47294155	4980	4980	4980	4980	0
89	20240924	185500	47294155	4980	4980	4980	4980	0
90	20240924	185400	47294155	4980	4980	4980	4980	0
91	20240924	185300	47294155	4980	4980	4980	4980	0
92	20240924	185200	47294155	4980	4980	4980	4980	118
93	20240924	185100	47294155	4980	4980	4980	4980	0
94	20240924	185000	47294155	4980	4980	4980	4980	0
95	20240924	184900	47294155	4980	4980	4980	4980	0
96	20240924	184800	47294155	4980	4980	4980	4980	0
97	20240924	184700	47294155	4980	4980	4980	4980	0
98	20240924	184600	47294155	4980	4980	4980	4980	0
99	20240924	184500	47294155	4980	4980	4980	4980	0
100	20240924	184400	47294155	4980	4980	4980	4980	0
101	20240924	184300	47294155	4980	4980	4980	4980	0
102	20240924	184200	47294155	4980	4980	4980	4980	0
103	20240924	184100	47294155	4980	4980	4980	4980	0
104	20240924	184000	47294155	4980	4980	4980	4980	0
105	20240924	183900	47294155	4980	4980	4980	4980	0
106	20240924	183800	47294155	4980	4980	4980	4980	0
107	20240924	183700	47294155	4980	4980	4980	4980	0
108	20240924	183600	47294155	4980	4980	4980	4980	0
109	20240924	183500	47294155	4980	4980	4980	4980	0
110	20240924	183400	47294155	4980	4980	4980	4980	0
111	20240924	183300	47294155	4980	4980	4980	4980	0
112	20240924	183200	47294155	4980	4980	4980	4980	0
113	20240924	183100	47294155	4980	4980	4980	4980	0
114	20240924	183000	47294155	4980	4980	4980	4980	0
115	20240924	182900	47294155	4980	4980	4980	4980	0
116	20240924	182800	47294155	4980	4980	4980	4980	0
117	20240924	182700	47294155	4980	4980	4980	4980	0
118	20240924	182600	47294155	4980	4980	4980	4980	0
119	20240924	182500	47294155	4980	4980	4980	4980	0
120	20240924	182400	47294155	4980	4980	4980	4980	0
121	20240924	182300	47294155	4980	4980	4980	4980	0
122	20240924	182200	47294155	4980	4980	4980	4980	118
123	20240924	182100	47294155	4980	4980	4980	4980	0
124	20240924	182000	47294155	4980	4980	4980	4980	0
125	20240924	181900	47294155	4980	4980	4980	4980	0
126	20240924	181800	47294155	4980	4980	4980	4980	0
127	20240924	181700	47294155	4980	4980	4980	4980	0
128	20240924	181600	47294155	4980	4980	4980	4980	0
129	20240924	181500	47294155	4980	4980	4980	4980	0
130	20240924	181400	47294155	4980	4980	4980	4980	0
131	20240924	181300	47294155	4980	4980	4980	4980	0
132	20240924	181200	47294155	4980	4980	4980	4980	0
133	20240924	181100	47294155	4980	4980	4980	4980	0
134	20240924	181000	47294155	4980	4980	4980	4980	0
135	20240924	180900	47294155	4980	4980	4980	4980	0
136	20240924	180800	47294155	4980	4980	4980	4980	0
137	20240924	180700	47294155	4980	4980	4980	4980	0
138	20240924	180600	47294155	4980	4980	4980	4980	0
139	20240924	180500	47294155	4980	4980	4980	4980	0
140	20240924	180400	47294155	4980	4980	4980	4980	0
141	20240924	180300	47294155	4980	4980	4980	4980	0
142	20240924	180200	47294155	4980	4980	4980	4980	0
143	20240924	180100	47294155	4980	4980	4980	4980	0
144	20240924	180000	47294155	4980	4980	4980	4980	0
145	20240924	175900	47294155	4980	4980	4980	4980	0
146	20240924	175800	47294155	4980	4980	4980	4980	0
147	20240924	175700	47294155	4980	4980	4980	4980	0
148	20240924	175600	47294155	4980	4980	4980	4980	0
149	20240924	175500	47294155	4980	4980	4980	4980	0
150	20240924	175400	47294155	4980	4980	4980	4980	0
151	20240924	175300	47294155	4980	4980	4980	4980	0
152	20240924	175200	47294155	4980	4980	4980	4980	118
153	20240924	175100	47294155	4980	4980	4980	4980	0
154	20240924	175000	47294155	4980	4980	4980	4980	0
155	20240924	174900	47294155	4980	4980	4980	4980	0
156	20240924	174800	47294155	4980	4980	4980	4980	0
157	20240924	174700	47294155	4980	4980	4980	4980	0
158	20240924	174600	47294155	4980	4980	4980	4980	0
159	20240924	174500	47294155	4980	4980	4980	4980	0
160	20240924	174400	47294155	4980	4980	4980	4980	0
161	20240924	174300	47294155	4980	4980	4980	4980	0
162	20240924	174200	47294155	4980	4980	4980	4980	0
163	20240924	174100	47294155	4980	4980	4980	4980	0
164	20240924	174000	47294155	4980	4980	4980	4980	0
165	20240924	173900	47294155	4980	4980	4980	4980	0
166	20240924	173800	47294155	4980	4980	4980	4980	0
167	20240924	173700	47294155	4980	4980	4980	4980	0
168	20240924	173600	47294155	4980	4980	4980	4980	0
169	20240924	173500	47294155	4980	4980	4980	4980	0
170	20240924	173400	47294155	4980	4980	4980	4980	0
171	20240924	173300	47294155	4980	4980	4980	4980	0
172	20240924	173200	47294155	4980	4980	4980	4980	0
173	20240924	173100	47294155	4980	4980	4980	4980	0
174	20240924	173000	47294155	4980	4980	4980	4980	0
175	20240924	172900	47294155	4980	4980	4980	4980	0
176	20240924	172800	47294155	4980	4980	4980	4980	0
177	20240924	172700	47294155	4980	4980	4980	4980	0
178	20240924	172600	47294155	4980	4980	4980	4980	0
179	20240924	172500	47294155	4980	4980	4980	4980	0
180	20240924	172400	47294155	4980	4980	4980	4980	0
181	20240924	172300	47294155	4980	4980	4980	4980	0
182	20240924	172200	47294155	4980	4980	4980	4980	118
183	20240924	172100	47294155	4980	4980	4980	4980	0
184	20240924	172000	47294155	4980	4980	4980	4980	0
185	20240924	171900	47294155	4980	4980	4980	4980	0
186	20240924	171800	47294155	4980	4980	4980	4980	0
187	20240924	171700	47294155	4980	4980	4980	4980	0
188	20240924	171600	47294155	4980	4980	4980	4980	0
189	20240924	171500	47294155	4980	4980	4980	4980	0
190	20240924	171400	47294155	4980	4980	4980	4980	0
191	20240924	171300	47294155	4980	4980	4980	4980	0
192	20240924	171200	47294155	4980	4980	4980	4980	0
193	20240924	171100	47294155	4980	4980	4980	4980	0
194	20240924	171000	47294155	4980	4980	4980	4980	0
195	20240924	170900	47294155	4980	4980	4980	4980	0
196	20240924	170800	47294155	4980	4980	4980	4980	0
197	20240924	170700	47294155	4980	4980	4980	4980	0
198	20240924	170600	47294155	4980	4980	4980	4980	0
199	20240924	170500	47294155	4980	4980	4980	4980	0
200	20240924	170400	47294155	4980	4980	4980	4980	0
201	20240924	170300	47294155	4980	4980	4980	4980	0
202	20240924	170200	47294155	4980	4980	4980	4980	0
203	20240924	170100	47294155	4980	4980	4980	4980	0
204	20240924	170000	47294155	4980	4980	4980	4980	0
205	20240924	165900	47294155	4980	4980	4980	4980	0
206	20240924	165800	47294155	4980	4980	4980	4980	0
207	20240924	165700	47294155	4980	4980	4980	4980	0
208	20240924	165600	47294155	4980	4980	4980	4980	0
209	20240924	165500	47294155	4980	4980	4980	4980	0
210	20240924	165400	47294155	4980	4980	4980	4980	0
211	20240924	165300	47294155	4980	4980	4980	4980	0
212	20240924	165200	47294155	4980	4980	4980	4980	118
213	20240924	165100	47294155	4980	4980	4980	4980	0
214	20240924	165000	47294155	4980	4980	4980	4980	0
215	20240924	164900	47294155	4980	4980	4980	4980	0
216	20240924	164800	47294155	4980	4980	4980	4980	0
217	20240924	164700	47294155	4980	4980	4980	4980	0
218	20240924	164600	47294155	4980	4980	4980	4980	0
219	20240924	164500	47294155	4980	4980	4980	4980	0
220	20240924	164400	47294155	4980	4980	4980	4980	0
221	20240924	164300	47294155	4980	4980	4980	4980	0
222	20240924	164200	47294155	4980	4980	4980	4980	0
223	20240924	164100	47294155	4980	4980	4980	4980	0
224	20240924	164000	47294155	4980	4980	4980	4980	0
225	20240924	163900	47294155	4980	4980	4980	4980	0
226	20240924	163800	47294155	4980	4980	4980	4980	0
227	20240924	163700	47294155	4980	4980	4980	4980	0
228	20240924	163600	47294155	4980	4980	4980	4980	0
229	20240924	163500	47294155	4980	4980	4980	4980	0
230	20240924	163400	47294155	4980	4980	4980	4980	0
231	20240924	163300	47294155	4980	4980	4980	4980	0
232	20240924	163200	47294155	4980	4980	4980	4980	0
233	20240924	163100	47294155	4980	4980	4980	4980	0
234	20240924	163000	47294155	4980	4980	4980	4980	0
235	20240924	162900	47294155	4980	4980	4980	4980	0
236	20240924	162800	47294155	4980	4980	4980	4980	0
237	20240924	162700	47294155	4980	4980	4980	4980	0
238	20240924	162600	47294155	4980	4980	4980	4980	0
239	20240924	162500	47294155	4980	4980	4980	4980	0
240	20240924	162400	47294155	4980	4980	4980	4980	0
241	20240924	162300	47294155	4980	4980	4980	4980	0
242	20240924	162200	47294155	4980	4980	4980	4980	118
243	20240924	162100	47294155	4980	4980	4980	4980	0
244	20240924	162000	47294155	4980	4980	4980	4980	0
245	20240924	161900	47294155	4980	4980	4980	4980	0
246	20240924	161800	47294155	4980	4980	4980	4980	0
247	20240924	161700	47294155	4980	4980	4980	4980	0
248	20240924	161600	47294155	4980	4980	4980	4980	0
249	20240924	161500	47294155	4980	4980	4980	4980	0
250	20240924	161400	47294155	4980	4980	4980	4980	0
251	20240924	161300	47294155	4980	4980	4980	4980	0
252	20240924	161200	47294155	4980	4980	4980	4980	0
253	20240924	161100	47294155	4980	4980	4980	4980	0
254	20240924	161000	47294155	4980	4980	4980	4980	0
255	20240924	160900	47294155	4980	4980	4980	4980	0
256	20240924	160800	47294155	4980	4980	4980	4980	0
257	20240924	160700	47294155	4980	4980	4980	4980	0
258	20240924	160600	47294155	4980	4980	4980	4980	0
259	20240924	160500	47294155	4980	4980	4980	4980	0
260	20240924	160400	47294155	4980	4980	4980	4980	0
261	20240924	160300	47294155	4980	4980	4980	4980	0
262	20240924	160200	47294155	4980	4980	4980	4980	0
263	20240924	160100	47294155	4980	4980	4980	4980	0
264	20240924	160000	47294155	4980	4980	4980	4980	0
265	20240924	155900	47294155	4980	4980	4980	4980	0
266	20240924	155800	47294155	4980	4980	4980	4980	0
267	20240924	155700	47294155	4980	4980	4980	4980	0
268	20240924	155600	47294155	4980	4980	4980	4980	0
269	20240924	155500	47294155	4980	4980	4980	4980	0
270	20240924	155400	47294155	4980	4980	4980	4980	0
271	20240924	155300	47294155	4980	4980	4980	4980	0
272	20240924	155200	47294155	4980	4980	4980	4980	118
273	20240924	155100	47294155	4980	4980	4980	4980	0
274	20240924	155000	47294155	4980	4980	4980	4980	0
275	20240924	154900	47294155	4980	4980	4980	4980	0
276	20240924	154800	47294155	4980	4980	4980	4980	0
277	20240924	154700	47294155	4980	4980	4980	4980	0
278	20240924	154600	47294155	4980	4980	4980	4980	0
279	20240924	154500	47294155	4980	4980	4980	4980	0
280	20240924	154400	47294155	4980	4980	4980	4980	0
281	20240924	154300	47294155	4980	4980	4980	4980	0
282	20240924	154200	47294155	4980	4980	4980	4980	0
283	20240924	154100	47294155	4980	4980	4980	4980	0
284	20240924	154000	47294155	4980	4980	4980	4980	0
285	20240924	153900	47294155	4980	4980	4980	4980	0
286	20240924	153800	47294155	4980	4980	4980	4980	0
287	20240924	153700	47294155	4980	4980	4980	4980	0
288	20240924	153600	47294155	4980	4980	4980	4980	0
289	20240924	153500	47294155	4980	4980	4980	4980	0
290	20240924	153400	47294155	4980	4980	4980	4980	0
291	20240924	153300	47294155	4980	4980	4980	4980	0
292	20240924	153200	47294155	4980	4980	4980	4980	0
293	20240924	153100	47294155	4980	4980	4980	4980	0
294	20240924	153000	47294155	4980	4980	4980	4980	118
295	20240924	152900	46706515	4990	4990	4990	4990	0
296	20240924	152800	46706515	4990	4990	4990	4990	0
297	20240924	152700	46706515	4990	4990	4990	4990	0
298	20240924	152600	46706515	4990	4990	4990	4990	0
299	20240924	152500	46706515	4990	4990	4990	4990	0
300	20240924	152400	46706515	4990	4990	4990	4990	0
301	20240924	152300	46706515	4990	4990	4990	4990	0
302	20240924	152200	46706515	4990	4990	4990	4990	0
303	20240924	152100	46706515	4990	4990	4990	4990	0
304	20240924	152000	46706515	4990	4990	4990	4990	0
305	20240924	151900	46706515	4990	4920	4990	4910	3910
306	20240924	151800	27408335	4930	4930	4930	4930	0
307	20240924	151700	27408335	4930	4930	4930	4930	0
308	20240924	151600	27408335	4930	4930	4930	4930	0
309	20240924	151500	27408335	4930	4930	4930	4930	0
310	20240924	151400	27408335	4930	4930	4930	4930	0
311	20240924	151300	27408335	4930	4930	4930	4930	0
312	20240924	151200	27408335	4930	4930	4930	4930	0
313	20240924	151100	27408335	4930	4930	4930	4930	12
314	20240924	151000	27349175	4925	4925	4925	4925	2
315	20240924	150900	27339325	4915	4915	4915	4915	0
316	20240924	150800	27339325	4915	4915	4915	4915	0
317	20240924	150700	27339325	4915	4915	4915	4915	0
318	20240924	150600	27339325	4915	4915	4915	4915	0
319	20240924	150500	27339325	4915	4915	4915	4915	0
320	20240924	150400	27339325	4915	4915	4915	4915	0
321	20240924	150300	27339325	4915	4920	4920	4915	493
322	20240924	150200	24915410	4935	4935	4935	4935	0
323	20240924	150100	24915410	4935	4935	4935	4935	0
324	20240924	150000	24915410	4935	4935	4935	4935	0
325	20240924	145900	24915410	4935	4935	4935	4935	34
326	20240924	145800	24747620	4935	4935	4935	4935	0
327	20240924	145700	24747620	4935	4935	4935	4935	40
328	20240924	145600	24550220	4935	4935	4935	4935	0
329	20240924	145500	24550220	4935	4935	4935	4935	0
330	20240924	145400	24550220	4935	4935	4935	4935	50
331	20240924	145300	24303470	4935	4935	4935	4935	0
332	20240924	145200	24303470	4935	4935	4935	4935	0
333	20240924	145100	24303470	4935	4935	4935	4935	0
334	20240924	145000	24303470	4935	4935	4935	4935	0
335	20240924	144900	24303470	4935	4935	4935	4935	0
336	20240924	144800	24303470	4935	4930	4935	4930	5
337	20240924	144700	24278810	4930	4930	4930	4930	7
338	20240924	144600	24244300	4930	4930	4930	4930	0
339	20240924	144500	24244300	4930	4930	4930	4930	0
340	20240924	144400	24244300	4930	4930	4930	4930	0
341	20240924	144300	24244300	4930	4930	4930	4930	0
342	20240924	144200	24244300	4930	4930	4930	4930	0
343	20240924	144100	24244300	4930	4930	4930	4930	20
344	20240924	144000	24145700	4935	4935	4935	4935	12
345	20240924	143900	24086480	4930	4930	4930	4930	21
346	20240924	143800	23982950	4930	4930	4930	4930	0
347	20240924	143700	23982950	4930	4930	4930	4930	0
348	20240924	143600	23982950	4930	4930	4930	4930	0
349	20240924	143500	23982950	4930	4930	4930	4930	0
350	20240924	143400	23982950	4930	4930	4930	4930	0
351	20240924	143300	23982950	4930	4920	4930	4920	3
352	20240924	143200	23968170	4930	4930	4930	4930	2
353	20240924	143100	23958310	4920	4920	4920	4920	10
354	20240924	143000	23909110	4935	4935	4935	4935	0
355	20240924	142900	23909110	4935	4935	4935	4935	0
356	20240924	142800	23909110	4935	4935	4935	4935	0
357	20240924	142700	23909110	4935	4935	4935	4935	0
358	20240924	142600	23909110	4935	4935	4935	4935	0
359	20240924	142500	23909110	4935	4935	4935	4935	0
360	20240924	142400	23909110	4935	4935	4935	4935	0
361	20240924	142300	23909110	4935	4935	4935	4935	0
362	20240924	142200	23909110	4935	4930	4935	4930	16
363	20240924	142100	23830225	4930	4930	4930	4930	0
364	20240924	142000	23830225	4930	4930	4930	4930	2
365	20240924	141900	23820365	4930	4930	4930	4930	0
366	20240924	141800	23820365	4930	4930	4930	4930	0
367	20240924	141700	23820365	4930	4930	4930	4930	0
368	20240924	141600	23820365	4930	4930	4930	4930	10
369	20240924	141500	23771065	4935	4935	4935	4935	0
370	20240924	141400	23771065	4935	4935	4935	4935	22
371	20240924	141300	23662495	4930	4930	4930	4930	0
372	20240924	141200	23662495	4930	4930	4930	4930	239
373	20240924	141100	22484225	4930	4930	4930	4930	0
374	20240924	141000	22484225	4930	4930	4930	4930	0
375	20240924	140900	22484225	4930	4930	4930	4930	0
376	20240924	140800	22484225	4930	4930	4930	4930	0
377	20240924	140700	22484225	4930	4930	4930	4930	0
378	20240924	140600	22484225	4930	4930	4930	4930	0
379	20240924	140500	22484225	4930	4930	4930	4930	0
380	20240924	140400	22484225	4930	4930	4930	4930	0
381	20240924	140300	22484225	4930	4930	4930	4930	0
382	20240924	140200	22484225	4930	4930	4930	4930	0
383	20240924	140100	22484225	4930	4930	4930	4930	0
384	20240924	140000	22484225	4930	4930	4930	4930	23
385	20240924	135900	22370835	4925	4925	4925	4925	125
386	20240924	135800	21755210	4925	4925	4925	4925	0
387	20240924	135700	21755210	4925	4925	4925	4925	0
388	20240924	135600	21755210	4925	4925	4925	4925	0
389	20240924	135500	21755210	4925	4925	4925	4925	0
390	20240924	135400	21755210	4925	4925	4925	4925	0
391	20240924	135300	21755210	4925	4925	4925	4925	0
392	20240924	135200	21755210	4925	4925	4925	4925	0
393	20240924	135100	21755210	4925	4925	4925	4925	2
394	20240924	135000	21745360	4925	4925	4925	4925	0
395	20240924	134900	21745360	4925	4925	4925	4925	0
396	20240924	134800	21745360	4925	4925	4925	4925	15
397	20240924	134700	21671485	4925	4925	4925	4925	0
398	20240924	134600	21671485	4925	4925	4925	4925	0
399	20240924	134500	21671485	4925	4925	4925	4925	0
400	20240924	134400	21671485	4925	4925	4925	4925	0
401	20240924	134300	21671485	4925	4925	4925	4925	0
402	20240924	134200	21671485	4925	4925	4925	4925	3
403	20240924	134100	21656710	4920	4920	4920	4920	0
404	20240924	134000	21656710	4920	4920	4920	4920	0
405	20240924	133900	21656710	4920	4920	4920	4920	0
406	20240924	133800	21656710	4920	4920	4920	4920	0
407	20240924	133700	21656710	4920	4920	4920	4920	0
408	20240924	133600	21656710	4920	4920	4920	4920	0
409	20240924	133500	21656710	4920	4920	4920	4920	0
410	20240924	133400	21656710	4920	4920	4920	4920	0
411	20240924	133300	21656710	4920	4920	4920	4920	0
412	20240924	133200	21656710	4920	4920	4920	4920	0
413	20240924	133100	21656710	4920	4920	4920	4920	0
414	20240924	133000	21656710	4920	4920	4920	4920	0
415	20240924	132900	21656710	4920	4920	4920	4920	0
416	20240924	132800	21656710	4920	4920	4920	4920	0
417	20240924	132700	21656710	4920	4920	4920	4920	0
418	20240924	132600	21656710	4920	4920	4920	4920	0
419	20240924	132500	21656710	4920	4920	4920	4920	0
420	20240924	132400	21656710	4920	4920	4920	4920	0
421	20240924	132300	21656710	4920	4920	4920	4920	0
422	20240924	132200	21656710	4920	4920	4920	4920	0
423	20240924	132100	21656710	4920	4920	4920	4920	0
424	20240924	132000	21656710	4920	4920	4920	4920	0
425	20240924	131900	21656710	4920	4920	4920	4920	0
426	20240924	131800	21656710	4920	4920	4920	4920	0
427	20240924	131700	21656710	4920	4920	4920	4920	0
428	20240924	131600	21656710	4920	4920	4920	4920	0
429	20240924	131500	21656710	4920	4920	4920	4920	0
430	20240924	131400	21656710	4920	4915	4920	4915	2
431	20240924	131300	21646875	4910	4910	4910	4910	0
432	20240924	131200	21646875	4910	4910	4910	4910	0
433	20240924	131100	21646875	4910	4910	4910	4910	0
434	20240924	131000	21646875	4910	4910	4910	4910	0
435	20240924	130900	21646875	4910	4910	4910	4910	0
436	20240924	130800	21646875	4910	4910	4910	4910	0
437	20240924	130700	21646875	4910	4910	4910	4910	0
438	20240924	130600	21646875	4910	4910	4910	4910	0
439	20240924	130500	21646875	4910	4910	4910	4910	0
440	20240924	130400	21646875	4910	4910	4910	4910	0
441	20240924	130300	21646875	4910	4910	4910	4910	81
442	20240924	130200	21249165	4905	4905	4905	4905	0
443	20240924	130100	21249165	4905	4905	4905	4905	0
444	20240924	130000	21249165	4905	4905	4905	4905	0
445	20240924	125900	21249165	4905	4905	4905	4905	1
446	20240924	125800	21244260	4910	4910	4910	4910	0
447	20240924	125700	21244260	4910	4910	4910	4910	0
448	20240924	125600	21244260	4910	4910	4910	4910	0
449	20240924	125500	21244260	4910	4910	4910	4910	0
450	20240924	125400	21244260	4910	4910	4910	4910	0
451	20240924	125300	21244260	4910	4910	4910	4910	0
452	20240924	125200	21244260	4910	4910	4910	4910	0
453	20240924	125100	21244260	4910	4910	4910	4910	0
454	20240924	125000	21244260	4910	4910	4910	4910	0
455	20240924	124900	21244260	4910	4910	4910	4910	0
456	20240924	124800	21244260	4910	4910	4910	4910	0
457	20240924	124700	21244260	4910	4910	4910	4910	26
458	20240924	124600	21116600	4910	4910	4910	4910	0
459	20240924	124500	21116600	4910	4910	4910	4910	0
460	20240924	124400	21116600	4910	4910	4910	4910	0
461	20240924	124300	21116600	4910	4910	4910	4910	3
462	20240924	124200	21101870	4905	4905	4905	4905	0
463	20240924	124100	21101870	4905	4905	4905	4905	0
464	20240924	124000	21101870	4905	4905	4905	4905	0
465	20240924	123900	21101870	4905	4910	4915	4905	3
466	20240924	123800	21087140	4905	4905	4905	4905	0
467	20240924	123700	21087140	4905	4905	4905	4905	0
468	20240924	123600	21087140	4905	4905	4905	4905	0
469	20240924	123500	21087140	4905	4905	4905	4905	0
470	20240924	123400	21087140	4905	4905	4905	4905	0
471	20240924	123300	21087140	4905	4905	4905	4905	0
472	20240924	123200	21087140	4905	4905	4905	4905	1
473	20240924	123100	21082235	4910	4910	4910	4910	0
474	20240924	123000	21082235	4910	4910	4910	4910	0
475	20240924	122900	21082235	4910	4910	4910	4910	0
476	20240924	122800	21082235	4910	4910	4910	4910	0
477	20240924	122700	21082235	4910	4910	4910	4910	0
478	20240924	122600	21082235	4910	4910	4910	4910	0
479	20240924	122500	21082235	4910	4910	4910	4910	0
480	20240924	122400	21082235	4910	4910	4910	4910	0
481	20240924	122300	21082235	4910	4910	4910	4910	0
482	20240924	122200	21082235	4910	4910	4910	4910	0
483	20240924	122100	21082235	4910	4910	4910	4910	0
484	20240924	122000	21082235	4910	4910	4910	4910	100
485	20240924	121900	20591235	4910	4910	4910	4910	0
486	20240924	121800	20591235	4910	4910	4910	4910	0
487	20240924	121700	20591235	4910	4910	4910	4910	0
488	20240924	121600	20591235	4910	4910	4910	4910	0
489	20240924	121500	20591235	4910	4910	4910	4910	0
490	20240924	121400	20591235	4910	4910	4910	4910	0
491	20240924	121300	20591235	4910	4910	4910	4910	0
492	20240924	121200	20591235	4910	4910	4910	4910	0
493	20240924	121100	20591235	4910	4910	4910	4910	0
494	20240924	121000	20591235	4910	4910	4910	4910	0
495	20240924	120900	20591235	4910	4910	4910	4910	0
496	20240924	120800	20591235	4910	4910	4910	4910	0
497	20240924	120700	20591235	4910	4910	4910	4910	0
498	20240924	120600	20591235	4910	4910	4910	4910	0
499	20240924	120500	20591235	4910	4910	4910	4910	0
500	20240924	120400	20591235	4910	4920	4920	4910	813
501	20240924	120300	16598855	4920	4920	4920	4920	0
502	20240924	120200	16598855	4920	4920	4920	4920	0
503	20240924	120100	16598855	4920	4920	4920	4920	0
504	20240924	120000	16598855	4920	4920	4920	4920	300
505	20240924	115900	15122855	4925	4925	4925	4925	0
506	20240924	115800	15122855	4925	4925	4925	4925	0
507	20240924	115700	15122855	4925	4925	4925	4925	0
508	20240924	115600	15122855	4925	4925	4925	4925	0
509	20240924	115500	15122855	4925	4925	4925	4925	1
510	20240924	115400	15117930	4925	4925	4925	4925	0
511	20240924	115300	15117930	4925	4925	4925	4925	0
512	20240924	115200	15117930	4925	4925	4925	4925	0
513	20240924	115100	15117930	4925	4925	4925	4925	0
514	20240924	115000	15117930	4925	4925	4925	4925	0
515	20240924	114900	15117930	4925	4925	4925	4925	0
516	20240924	114800	15117930	4925	4925	4925	4925	0
517	20240924	114700	15117930	4925	4925	4925	4925	0
518	20240924	114600	15117930	4925	4925	4925	4925	0
519	20240924	114500	15117930	4925	4925	4925	4925	0
520	20240924	114400	15117930	4925	4925	4925	4925	0
521	20240924	114300	15117930	4925	4925	4925	4925	0
522	20240924	114200	15117930	4925	4925	4925	4925	143
523	20240924	114100	14413655	4935	4935	4935	4935	0
524	20240924	114000	14413655	4935	4935	4935	4935	0
525	20240924	113900	14413655	4935	4935	4935	4935	2
526	20240924	113800	14403785	4925	4925	4925	4925	0
527	20240924	113700	14403785	4925	4925	4925	4925	300
528	20240924	113600	12926285	4945	4945	4945	4945	0
529	20240924	113500	12926285	4945	4945	4945	4945	0
530	20240924	113400	12926285	4945	4945	4945	4945	1
531	20240924	113300	12921340	4930	4930	4930	4930	0
532	20240924	113200	12921340	4930	4930	4930	4930	0
533	20240924	113100	12921340	4930	4925	4930	4925	203
534	20240924	113000	11920700	4915	4915	4915	4915	0
535	20240924	112900	11920700	4915	4915	4915	4915	0
536	20240924	112800	11920700	4915	4915	4915	4915	53
537	20240924	112700	11660205	4915	4915	4915	4915	0
538	20240924	112600	11660205	4915	4915	4915	4915	0
539	20240924	112500	11660205	4915	4915	4915	4915	0
540	20240924	112400	11660205	4915	4915	4915	4915	0
541	20240924	112300	11660205	4915	4915	4915	4915	0
542	20240924	112200	11660205	4915	4915	4915	4915	0
543	20240924	112100	11660205	4915	4915	4915	4915	0
544	20240924	112000	11660205	4915	4915	4915	4915	0
545	20240924	111900	11660205	4915	4915	4915	4915	0
546	20240924	111800	11660205	4915	4915	4915	4915	0
547	20240924	111700	11660205	4915	4910	4915	4910	11
548	20240924	111600	11606180	4910	4910	4910	4910	1
549	20240924	111500	11601270	4905	4905	4905	4905	0
550	20240924	111400	11601270	4905	4905	4905	4905	90
551	20240924	111300	11159820	4905	4905	4905	4905	0
552	20240924	111200	11159820	4905	4905	4905	4905	20
553	20240924	111100	11061720	4905	4905	4905	4905	0
554	20240924	111000	11061720	4905	4905	4905	4905	0
555	20240924	110900	11061720	4905	4905	4905	4905	180
556	20240924	110800	10178820	4905	4905	4905	4905	0
557	20240924	110700	10178820	4905	4905	4905	4905	0
558	20240924	110600	10178820	4905	4905	4905	4905	0
559	20240924	110500	10178820	4905	4905	4905	4905	2
560	20240924	110400	10169010	4905	4905	4905	4905	0
561	20240924	110300	10169010	4905	4905	4905	4905	210
562	20240924	110200	9138960	4900	4900	4900	4900	0
563	20240924	110100	9138960	4900	4900	4900	4900	0
564	20240924	110000	9138960	4900	4910	4910	4900	109
565	20240924	105900	8604380	4915	4915	4915	4915	0
566	20240924	105800	8604380	4915	4915	4915	4915	0
567	20240924	105700	8604380	4915	4915	4915	4915	0
568	20240924	105600	8604380	4915	4915	4915	4915	0
569	20240924	105500	8604380	4915	4915	4915	4915	0
570	20240924	105400	8604380	4915	4915	4915	4915	0
571	20240924	105300	8604380	4915	4915	4915	4915	0
572	20240924	105200	8604380	4915	4915	4915	4915	0
573	20240924	105100	8604380	4915	4915	4915	4915	0
574	20240924	105000	8604380	4915	4915	4915	4915	0
575	20240924	104900	8604380	4915	4915	4915	4915	0
576	20240924	104800	8604380	4915	4915	4915	4915	0
577	20240924	104700	8604380	4915	4915	4915	4915	0
578	20240924	104600	8604380	4915	4915	4915	4915	0
579	20240924	104500	8604380	4915	4915	4915	4915	0
580	20240924	104400	8604380	4915	4915	4915	4915	0
581	20240924	104300	8604380	4915	4915	4915	4915	0
582	20240924	104200	8604380	4915	4915	4915	4915	1
583	20240924	104100	8599465	4915	4915	4915	4915	0
584	20240924	104000	8599465	4915	4915	4915	4915	3
585	20240924	103900	8584720	4915	4915	4915	4915	17
586	20240924	103800	8501165	4910	4910	4910	4910	0
587	20240924	103700	8501165	4910	4910	4910	4910	0
588	20240924	103600	8501165	4910	4915	4915	4910	452
589	20240924	103500	6281840	4915	4915	4915	4915	0
590	20240924	103400	6281840	4915	4915	4915	4915	20
591	20240924	103300	6183540	4915	4915	4915	4915	240
592	20240924	103200	5003940	4915	4920	4920	4915	90
593	20240924	103100	4561575	4920	4920	4920	4920	90
594	20240924	103000	4118775	4920	4920	4920	4920	0
595	20240924	102900	4118775	4920	4920	4920	4920	0
596	20240924	102800	4118775	4920	4920	4920	4920	0
597	20240924	102700	4118775	4920	4920	4920	4920	41
598	20240924	102600	3917055	4920	4920	4920	4920	0
599	20240924	102500	3917055	4920	4920	4920	4920	10
600	20240924	102400	3867855	4925	4925	4925	4925	0
601	20240924	102300	3867855	4925	4925	4925	4925	0
602	20240924	102200	3867855	4925	4925	4925	4925	0
603	20240924	102100	3867855	4925	4925	4925	4925	0
604	20240924	102000	3867855	4925	4935	4935	4925	21
605	20240924	101900	3764305	4950	4950	4950	4950	0
606	20240924	101800	3764305	4950	4950	4950	4950	0
607	20240924	101700	3764305	4950	4950	4950	4950	0
608	20240924	101600	3764305	4950	4950	4950	4950	0
609	20240924	101500	3764305	4950	4950	4950	4950	0
610	20240924	101400	3764305	4950	4950	4950	4950	0
611	20240924	101300	3764305	4950	4950	4950	4950	0
612	20240924	101200	3764305	4950	4950	4950	4950	0
613	20240924	101100	3764305	4950	4950	4950	4950	0
614	20240924	101000	3764305	4950	4950	4950	4950	0
615	20240924	100900	3764305	4950	4950	4950	4950	0
616	20240924	100800	3764305	4950	4950	4950	4950	0
617	20240924	100700	3764305	4950	4950	4950	4950	0
618	20240924	100600	3764305	4950	4950	4950	4950	0
619	20240924	100500	3764305	4950	4950	4950	4950	0
620	20240924	100400	3764305	4950	4950	4950	4950	1
621	20240924	100300	3759355	4950	4950	4950	4950	0
622	20240924	100200	3759355	4950	4950	4950	4950	0
623	20240924	100100	3759355	4950	4950	4950	4950	0
624	20240924	100000	3759355	4950	4950	4950	4950	80
625	20240924	095900	3363355	4950	4950	4950	4950	0
626	20240924	095800	3363355	4950	4945	4950	4945	73
627	20240924	095700	3002360	4930	4930	4930	4930	20
628	20240924	095600	2903760	4930	4930	4930	4930	0
629	20240924	095500	2903760	4930	4930	4930	4930	0
630	20240924	095400	2903760	4930	4930	4930	4930	0
631	20240924	095300	2903760	4930	4930	4930	4930	9
632	20240924	095200	2859390	4920	4920	4920	4920	0
633	20240924	095100	2859390	4920	4920	4920	4920	0
634	20240924	095000	2859390	4920	4920	4920	4920	0
635	20240924	094900	2859390	4920	4920	4920	4920	0
636	20240924	094800	2859390	4920	4920	4920	4920	0
637	20240924	094700	2859390	4920	4920	4920	4920	0
638	20240924	094600	2859390	4920	4920	4920	4920	0
639	20240924	094500	2859390	4920	4920	4920	4920	0
640	20240924	094400	2859390	4920	4920	4920	4920	0
641	20240924	094300	2859390	4920	4920	4920	4920	0
642	20240924	094200	2859390	4920	4920	4920	4920	103
643	20240924	094100	2352630	4920	4920	4920	4920	59
644	20240924	094000	2062350	4930	4930	4930	4930	0
645	20240924	093900	2062350	4930	4930	4930	4930	14
646	20240924	093800	1993330	4930	4930	4930	4930	144
647	20240924	093700	1283410	4925	4925	4925	4925	0
648	20240924	093600	1283410	4925	4925	4925	4925	0
649	20240924	093500	1283410	4925	4925	4925	4925	0
650	20240924	093400	1283410	4925	4930	4930	4925	35
651	20240924	093300	1110935	4935	4945	4945	4935	25
652	20240924	093200	987545	4950	4950	4950	4950	0
653	20240924	093100	987545	4950	4950	4950	4950	0
654	20240924	093000	987545	4950	4950	4950	4950	1
655	20240924	092900	982595	4950	4950	4950	4950	0
656	20240924	092800	982595	4950	4950	4950	4950	0
657	20240924	092700	982595	4950	4950	4950	4950	0
658	20240924	092600	982595	4950	4950	4950	4950	0
659	20240924	092500	982595	4950	4950	4950	4950	0
660	20240924	092400	982595	4950	4950	4950	4950	0
661	20240924	092300	982595	4950	4950	4950	4950	0
662	20240924	092200	982595	4950	4950	4950	4950	0
663	20240924	092100	982595	4950	4950	4950	4950	0
664	20240924	092000	982595	4950	4950	4950	4950	0
665	20240924	091900	982595	4950	4950	4950	4950	0
666	20240924	091800	982595	4950	4950	4950	4950	0
667	20240924	091700	982595	4950	4950	4950	4950	0
668	20240924	091600	982595	4950	4950	4950	4950	0
669	20240924	091500	982595	4950	4950	4950	4950	0
670	20240924	091400	982595	4950	4950	4950	4950	0
671	20240924	091300	982595	4950	4950	4950	4950	0
672	20240924	091200	982595	4950	4950	4950	4950	21
673	20240924	091100	878645	4935	4935	4935	4935	0
674	20240924	091000	878645	4935	4935	4935	4935	0
675	20240924	090900	878645	4935	4935	4935	4935	0
676	20240924	090800	878645	4935	4935	4935	4935	0
677	20240924	090700	878645	4935	4935	4935	4935	0
678	20240924	090600	878645	4935	4935	4935	4935	0
679	20240924	090500	878645	4935	4935	4935	4935	0
680	20240924	090400	878645	4935	4935	4935	4935	0
681	20240924	090300	878645	4935	4935	4935	4935	0
682	20240924	090200	878645	4935	4935	4935	4935	55
683	20240924	090100	607220	4960	4950	4960	4950	13
684	20240924	090000	542850	4935	4935	4935	4935	110