KissMeData/189860/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	203500	87002095	4470	4470	4470	4470	235
3	20240927	203400	87002095	4470	4470	4470	4470	0
4	20240927	203300	87002095	4470	4470	4470	4470	0
5	20240927	203200	87002095	4470	4470	4470	4470	0
6	20240927	203100	87002095	4470	4470	4470	4470	0
7	20240927	203000	87002095	4470	4470	4470	4470	0
8	20240927	202900	87002095	4470	4470	4470	4470	0
9	20240927	202800	87002095	4470	4470	4470	4470	0
10	20240927	202700	87002095	4470	4470	4470	4470	0
11	20240927	202600	87002095	4470	4470	4470	4470	0
12	20240927	202500	87002095	4470	4470	4470	4470	0
13	20240927	202400	87002095	4470	4470	4470	4470	0
14	20240927	202300	87002095	4470	4470	4470	4470	0
15	20240927	202200	87002095	4470	4470	4470	4470	0
16	20240927	202100	87002095	4470	4470	4470	4470	0
17	20240927	202000	87002095	4470	4470	4470	4470	0
18	20240927	201900	87002095	4470	4470	4470	4470	0
19	20240927	201800	87002095	4470	4470	4470	4470	0
20	20240927	201700	87002095	4470	4470	4470	4470	0
21	20240927	201600	87002095	4470	4470	4470	4470	0
22	20240927	201500	87002095	4470	4470	4470	4470	0
23	20240927	201400	87002095	4470	4470	4470	4470	0
24	20240927	201300	87002095	4470	4470	4470	4470	0
25	20240927	201200	87002095	4470	4470	4470	4470	0
26	20240927	201100	87002095	4470	4470	4470	4470	0
27	20240927	201000	87002095	4470	4470	4470	4470	0
28	20240927	200900	87002095	4470	4470	4470	4470	0
29	20240927	200800	87002095	4470	4470	4470	4470	0
30	20240927	200700	87002095	4470	4470	4470	4470	0
31	20240927	200600	87002095	4470	4470	4470	4470	0
32	20240927	200500	87002095	4470	4470	4470	4470	235
33	20240927	200400	87002095	4470	4470	4470	4470	0
34	20240927	200300	87002095	4470	4470	4470	4470	0
35	20240927	200200	87002095	4470	4470	4470	4470	0
36	20240927	200100	87002095	4470	4470	4470	4470	0
37	20240927	200000	87002095	4470	4470	4470	4470	0
38	20240927	195900	87002095	4470	4470	4470	4470	0
39	20240927	195800	87002095	4470	4470	4470	4470	0
40	20240927	195700	87002095	4470	4470	4470	4470	0
41	20240927	195600	87002095	4470	4470	4470	4470	0
42	20240927	195500	87002095	4470	4470	4470	4470	0
43	20240927	195400	87002095	4470	4470	4470	4470	0
44	20240927	195300	87002095	4470	4470	4470	4470	0
45	20240927	195200	87002095	4470	4470	4470	4470	0
46	20240927	195100	87002095	4470	4470	4470	4470	0
47	20240927	195000	87002095	4470	4470	4470	4470	0
48	20240927	194900	87002095	4470	4470	4470	4470	0
49	20240927	194800	87002095	4470	4470	4470	4470	0
50	20240927	194700	87002095	4470	4470	4470	4470	0
51	20240927	194600	87002095	4470	4470	4470	4470	0
52	20240927	194500	87002095	4470	4470	4470	4470	0
53	20240927	194400	87002095	4470	4470	4470	4470	0
54	20240927	194300	87002095	4470	4470	4470	4470	0
55	20240927	194200	87002095	4470	4470	4470	4470	0
56	20240927	194100	87002095	4470	4470	4470	4470	0
57	20240927	194000	87002095	4470	4470	4470	4470	0
58	20240927	193900	87002095	4470	4470	4470	4470	0
59	20240927	193800	87002095	4470	4470	4470	4470	0
60	20240927	193700	87002095	4470	4470	4470	4470	0
61	20240927	193600	87002095	4470	4470	4470	4470	0
62	20240927	193500	87002095	4470	4470	4470	4470	235
63	20240927	193400	87002095	4470	4470	4470	4470	0
64	20240927	193300	87002095	4470	4470	4470	4470	0
65	20240927	193200	87002095	4470	4470	4470	4470	0
66	20240927	193100	87002095	4470	4470	4470	4470	0
67	20240927	193000	87002095	4470	4470	4470	4470	0
68	20240927	192900	87002095	4470	4470	4470	4470	0
69	20240927	192800	87002095	4470	4470	4470	4470	0
70	20240927	192700	87002095	4470	4470	4470	4470	0
71	20240927	192600	87002095	4470	4470	4470	4470	0
72	20240927	192500	87002095	4470	4470	4470	4470	0
73	20240927	192400	87002095	4470	4470	4470	4470	0
74	20240927	192300	87002095	4470	4470	4470	4470	0
75	20240927	192200	87002095	4470	4470	4470	4470	0
76	20240927	192100	87002095	4470	4470	4470	4470	0
77	20240927	192000	87002095	4470	4470	4470	4470	0
78	20240927	191900	87002095	4470	4470	4470	4470	0
79	20240927	191800	87002095	4470	4470	4470	4470	0
80	20240927	191700	87002095	4470	4470	4470	4470	0
81	20240927	191600	87002095	4470	4470	4470	4470	0
82	20240927	191500	87002095	4470	4470	4470	4470	0
83	20240927	191400	87002095	4470	4470	4470	4470	0
84	20240927	191300	87002095	4470	4470	4470	4470	0
85	20240927	191200	87002095	4470	4470	4470	4470	0
86	20240927	191100	87002095	4470	4470	4470	4470	0
87	20240927	191000	87002095	4470	4470	4470	4470	0
88	20240927	190900	87002095	4470	4470	4470	4470	0
89	20240927	190800	87002095	4470	4470	4470	4470	0
90	20240927	190700	87002095	4470	4470	4470	4470	0
91	20240927	190600	87002095	4470	4470	4470	4470	0
92	20240927	190500	87002095	4470	4470	4470	4470	235
93	20240927	190400	87002095	4470	4470	4470	4470	0
94	20240927	190300	87002095	4470	4470	4470	4470	0
95	20240927	190200	87002095	4470	4470	4470	4470	0
96	20240927	190100	87002095	4470	4470	4470	4470	0
97	20240927	190000	87002095	4470	4470	4470	4470	0
98	20240927	185900	87002095	4470	4470	4470	4470	0
99	20240927	185800	87002095	4470	4470	4470	4470	0
100	20240927	185700	87002095	4470	4470	4470	4470	0
101	20240927	185600	87002095	4470	4470	4470	4470	0
102	20240927	185500	87002095	4470	4470	4470	4470	0
103	20240927	185400	87002095	4470	4470	4470	4470	0
104	20240927	185300	87002095	4470	4470	4470	4470	0
105	20240927	185200	87002095	4470	4470	4470	4470	0
106	20240927	185100	87002095	4470	4470	4470	4470	0
107	20240927	185000	87002095	4470	4470	4470	4470	0
108	20240927	184900	87002095	4470	4470	4470	4470	0
109	20240927	184800	87002095	4470	4470	4470	4470	0
110	20240927	184700	87002095	4470	4470	4470	4470	0
111	20240927	184600	87002095	4470	4470	4470	4470	0
112	20240927	184500	87002095	4470	4470	4470	4470	0
113	20240927	184400	87002095	4470	4470	4470	4470	0
114	20240927	184300	87002095	4470	4470	4470	4470	0
115	20240927	184200	87002095	4470	4470	4470	4470	0
116	20240927	184100	87002095	4470	4470	4470	4470	0
117	20240927	184000	87002095	4470	4470	4470	4470	0
118	20240927	183900	87002095	4470	4470	4470	4470	0
119	20240927	183800	87002095	4470	4470	4470	4470	0
120	20240927	183700	87002095	4470	4470	4470	4470	0
121	20240927	183600	87002095	4470	4470	4470	4470	0
122	20240927	183500	87002095	4470	4470	4470	4470	235
123	20240927	183400	87002095	4470	4470	4470	4470	0
124	20240927	183300	87002095	4470	4470	4470	4470	0
125	20240927	183200	87002095	4470	4470	4470	4470	0
126	20240927	183100	87002095	4470	4470	4470	4470	0
127	20240927	183000	87002095	4470	4470	4470	4470	0
128	20240927	182900	87002095	4470	4470	4470	4470	0
129	20240927	182800	87002095	4470	4470	4470	4470	0
130	20240927	182700	87002095	4470	4470	4470	4470	0
131	20240927	182600	87002095	4470	4470	4470	4470	0
132	20240927	182500	87002095	4470	4470	4470	4470	0
133	20240927	182400	87002095	4470	4470	4470	4470	0
134	20240927	182300	87002095	4470	4470	4470	4470	0
135	20240927	182200	87002095	4470	4470	4470	4470	0
136	20240927	182100	87002095	4470	4470	4470	4470	0
137	20240927	182000	87002095	4470	4470	4470	4470	0
138	20240927	181900	87002095	4470	4470	4470	4470	0
139	20240927	181800	87002095	4470	4470	4470	4470	0
140	20240927	181700	87002095	4470	4470	4470	4470	0
141	20240927	181600	87002095	4470	4470	4470	4470	0
142	20240927	181500	87002095	4470	4470	4470	4470	0
143	20240927	181400	87002095	4470	4470	4470	4470	0
144	20240927	181300	87002095	4470	4470	4470	4470	0
145	20240927	181200	87002095	4470	4470	4470	4470	0
146	20240927	181100	87002095	4470	4470	4470	4470	0
147	20240927	181000	87002095	4470	4470	4470	4470	0
148	20240927	180900	87002095	4470	4470	4470	4470	0
149	20240927	180800	87002095	4470	4470	4470	4470	0
150	20240927	180700	87002095	4470	4470	4470	4470	0
151	20240927	180600	87002095	4470	4470	4470	4470	0
152	20240927	180500	87002095	4470	4470	4470	4470	235
153	20240927	180400	87002095	4470	4470	4470	4470	0
154	20240927	180300	87002095	4470	4470	4470	4470	0
155	20240927	180200	87002095	4470	4470	4470	4470	0
156	20240927	180100	87002095	4470	4470	4470	4470	0
157	20240927	180000	87002095	4470	4470	4470	4470	0
158	20240927	175900	87002095	4470	4470	4470	4470	0
159	20240927	175800	87002095	4470	4470	4470	4470	0
160	20240927	175700	87002095	4470	4470	4470	4470	0
161	20240927	175600	87002095	4470	4470	4470	4470	0
162	20240927	175500	87002095	4470	4470	4470	4470	0
163	20240927	175400	87002095	4470	4470	4470	4470	0
164	20240927	175300	87002095	4470	4470	4470	4470	0
165	20240927	175200	87002095	4470	4470	4470	4470	0
166	20240927	175100	87002095	4470	4470	4470	4470	0
167	20240927	175000	87002095	4470	4470	4470	4470	0
168	20240927	174900	87002095	4470	4470	4470	4470	0
169	20240927	174800	87002095	4470	4470	4470	4470	0
170	20240927	174700	87002095	4470	4470	4470	4470	0
171	20240927	174600	87002095	4470	4470	4470	4470	0
172	20240927	174500	87002095	4470	4470	4470	4470	0
173	20240927	174400	87002095	4470	4470	4470	4470	0
174	20240927	174300	87002095	4470	4470	4470	4470	0
175	20240927	174200	87002095	4470	4470	4470	4470	0
176	20240927	174100	87002095	4470	4470	4470	4470	0
177	20240927	174000	87002095	4470	4470	4470	4470	0
178	20240927	173900	87002095	4470	4470	4470	4470	0
179	20240927	173800	87002095	4470	4470	4470	4470	0
180	20240927	173700	87002095	4470	4470	4470	4470	0
181	20240927	173600	87002095	4470	4470	4470	4470	0
182	20240927	173500	87002095	4470	4470	4470	4470	235
183	20240927	173400	87002095	4470	4470	4470	4470	0
184	20240927	173300	87002095	4470	4470	4470	4470	0
185	20240927	173200	87002095	4470	4470	4470	4470	0
186	20240927	173100	87002095	4470	4470	4470	4470	0
187	20240927	173000	87002095	4470	4470	4470	4470	0
188	20240927	172900	87002095	4470	4470	4470	4470	0
189	20240927	172800	87002095	4470	4470	4470	4470	0
190	20240927	172700	87002095	4470	4470	4470	4470	0
191	20240927	172600	87002095	4470	4470	4470	4470	0
192	20240927	172500	87002095	4470	4470	4470	4470	0
193	20240927	172400	87002095	4470	4470	4470	4470	0
194	20240927	172300	87002095	4470	4470	4470	4470	0
195	20240927	172200	87002095	4470	4470	4470	4470	0
196	20240927	172100	87002095	4470	4470	4470	4470	0
197	20240927	172000	87002095	4470	4470	4470	4470	0
198	20240927	171900	87002095	4470	4470	4470	4470	0
199	20240927	171800	87002095	4470	4470	4470	4470	0
200	20240927	171700	87002095	4470	4470	4470	4470	0
201	20240927	171600	87002095	4470	4470	4470	4470	0
202	20240927	171500	87002095	4470	4470	4470	4470	0
203	20240927	171400	87002095	4470	4470	4470	4470	0
204	20240927	171300	87002095	4470	4470	4470	4470	0
205	20240927	171200	87002095	4470	4470	4470	4470	0
206	20240927	171100	87002095	4470	4470	4470	4470	0
207	20240927	171000	87002095	4470	4470	4470	4470	0
208	20240927	170900	87002095	4470	4470	4470	4470	0
209	20240927	170800	87002095	4470	4470	4470	4470	0
210	20240927	170700	87002095	4470	4470	4470	4470	0
211	20240927	170600	87002095	4470	4470	4470	4470	0
212	20240927	170500	87002095	4470	4470	4470	4470	235
213	20240927	170400	87002095	4470	4470	4470	4470	0
214	20240927	170300	87002095	4470	4470	4470	4470	0
215	20240927	170200	87002095	4470	4470	4470	4470	0
216	20240927	170100	87002095	4470	4470	4470	4470	0
217	20240927	170000	87002095	4470	4470	4470	4470	0
218	20240927	165900	87002095	4470	4470	4470	4470	0
219	20240927	165800	87002095	4470	4470	4470	4470	0
220	20240927	165700	87002095	4470	4470	4470	4470	0
221	20240927	165600	87002095	4470	4470	4470	4470	0
222	20240927	165500	87002095	4470	4470	4470	4470	0
223	20240927	165400	87002095	4470	4470	4470	4470	0
224	20240927	165300	87002095	4470	4470	4470	4470	0
225	20240927	165200	87002095	4470	4470	4470	4470	0
226	20240927	165100	87002095	4470	4470	4470	4470	0
227	20240927	165000	87002095	4470	4470	4470	4470	0
228	20240927	164900	87002095	4470	4470	4470	4470	0
229	20240927	164800	87002095	4470	4470	4470	4470	0
230	20240927	164700	87002095	4470	4470	4470	4470	0
231	20240927	164600	87002095	4470	4470	4470	4470	0
232	20240927	164500	87002095	4470	4470	4470	4470	0
233	20240927	164400	87002095	4470	4470	4470	4470	0
234	20240927	164300	87002095	4470	4470	4470	4470	0
235	20240927	164200	87002095	4470	4470	4470	4470	0
236	20240927	164100	87002095	4470	4470	4470	4470	0
237	20240927	164000	87002095	4470	4470	4470	4470	0
238	20240927	163900	87002095	4470	4470	4470	4470	0
239	20240927	163800	87002095	4470	4470	4470	4470	0
240	20240927	163700	87002095	4470	4470	4470	4470	0
241	20240927	163600	87002095	4470	4470	4470	4470	0
242	20240927	163500	87002095	4470	4470	4470	4470	235
243	20240927	163400	87002095	4470	4470	4470	4470	0
244	20240927	163300	87002095	4470	4470	4470	4470	0
245	20240927	163200	87002095	4470	4470	4470	4470	0
246	20240927	163100	87002095	4470	4470	4470	4470	0
247	20240927	163000	87002095	4470	4470	4470	4470	0
248	20240927	162900	87002095	4470	4470	4470	4470	0
249	20240927	162800	87002095	4470	4470	4470	4470	0
250	20240927	162700	87002095	4470	4470	4470	4470	0
251	20240927	162600	87002095	4470	4470	4470	4470	0
252	20240927	162500	87002095	4470	4470	4470	4470	0
253	20240927	162400	87002095	4470	4470	4470	4470	0
254	20240927	162300	87002095	4470	4470	4470	4470	0
255	20240927	162200	87002095	4470	4470	4470	4470	0
256	20240927	162100	87002095	4470	4470	4470	4470	0
257	20240927	162000	87002095	4470	4470	4470	4470	0
258	20240927	161900	87002095	4470	4470	4470	4470	0
259	20240927	161800	87002095	4470	4470	4470	4470	0
260	20240927	161700	87002095	4470	4470	4470	4470	0
261	20240927	161600	87002095	4470	4470	4470	4470	0
262	20240927	161500	87002095	4470	4470	4470	4470	0
263	20240927	161400	87002095	4470	4470	4470	4470	0
264	20240927	161300	87002095	4470	4470	4470	4470	0
265	20240927	161200	87002095	4470	4470	4470	4470	0
266	20240927	161100	87002095	4470	4470	4470	4470	0
267	20240927	161000	87002095	4470	4470	4470	4470	0
268	20240927	160900	87002095	4470	4470	4470	4470	0
269	20240927	160800	87002095	4470	4470	4470	4470	0
270	20240927	160700	87002095	4470	4470	4470	4470	0
271	20240927	160600	87002095	4470	4470	4470	4470	0
272	20240927	160500	87002095	4470	4470	4470	4470	235
273	20240927	160400	87002095	4470	4470	4470	4470	0
274	20240927	160300	87002095	4470	4470	4470	4470	0
275	20240927	160200	87002095	4470	4470	4470	4470	0
276	20240927	160100	87002095	4470	4470	4470	4470	0
277	20240927	160000	87002095	4470	4470	4470	4470	0
278	20240927	155900	87002095	4470	4470	4470	4470	0
279	20240927	155800	87002095	4470	4470	4470	4470	0
280	20240927	155700	87002095	4470	4470	4470	4470	0
281	20240927	155600	87002095	4470	4470	4470	4470	0
282	20240927	155500	87002095	4470	4470	4470	4470	0
283	20240927	155400	87002095	4470	4470	4470	4470	0
284	20240927	155300	87002095	4470	4470	4470	4470	0
285	20240927	155200	87002095	4470	4470	4470	4470	0
286	20240927	155100	87002095	4470	4470	4470	4470	0
287	20240927	155000	87002095	4470	4470	4470	4470	0
288	20240927	154900	87002095	4470	4470	4470	4470	0
289	20240927	154800	87002095	4470	4470	4470	4470	0
290	20240927	154700	87002095	4470	4470	4470	4470	0
291	20240927	154600	87002095	4470	4470	4470	4470	0
292	20240927	154500	87002095	4470	4470	4470	4470	0
293	20240927	154400	87002095	4470	4470	4470	4470	0
294	20240927	154300	87002095	4470	4470	4470	4470	0
295	20240927	154200	87002095	4470	4470	4470	4470	0
296	20240927	154100	87002095	4470	4470	4470	4470	0
297	20240927	154000	87002095	4470	4470	4470	4470	0
298	20240927	153900	87002095	4470	4470	4470	4470	0
299	20240927	153800	87002095	4470	4470	4470	4470	0
300	20240927	153700	87002095	4470	4470	4470	4470	0
301	20240927	153600	87002095	4470	4470	4470	4470	0
302	20240927	153500	87002095	4470	4470	4470	4470	235
303	20240927	153400	87002095	4470	4470	4470	4470	0
304	20240927	153300	87002095	4470	4470	4470	4470	0
305	20240927	153200	87002095	4470	4470	4470	4470	0
306	20240927	153100	87002095	4470	4470	4470	4470	0
307	20240927	153000	87002095	4470	4470	4470	4470	235
308	20240927	152900	85951645	4450	4450	4450	4450	0
309	20240927	152800	85951645	4450	4450	4450	4450	0
310	20240927	152700	85951645	4450	4450	4450	4450	0
311	20240927	152600	85951645	4450	4450	4450	4450	0
312	20240927	152500	85951645	4450	4450	4450	4450	0
313	20240927	152400	85951645	4450	4450	4450	4450	0
314	20240927	152300	85951645	4450	4450	4450	4450	0
315	20240927	152200	85951645	4450	4450	4450	4450	0
316	20240927	152100	85951645	4450	4450	4450	4450	0
317	20240927	152000	85951645	4450	4450	4450	4450	0
318	20240927	151900	85951645	4450	4450	4450	4450	38
319	20240927	151800	85782545	4450	4450	4450	4450	0
320	20240927	151700	85782545	4450	4450	4450	4450	0
321	20240927	151600	85782545	4450	4450	4450	4450	282
322	20240927	151500	84527645	4450	4450	4450	4450	1
323	20240927	151400	84523195	4445	4445	4445	4445	12
324	20240927	151300	84469855	4450	4450	4450	4450	0
325	20240927	151200	84469855	4450	4450	4450	4450	1
326	20240927	151100	84465405	4440	4440	4450	4440	50
327	20240927	151000	84243395	4440	4440	4440	4440	0
328	20240927	150900	84243395	4440	4440	4440	4440	99
329	20240927	150800	83803835	4450	4450	4450	4450	0
330	20240927	150700	83803835	4450	4450	4450	4450	1
331	20240927	150600	83799385	4450	4450	4450	4450	0
332	20240927	150500	83799385	4450	4450	4450	4450	0
333	20240927	150400	83799385	4450	4450	4450	4450	0
334	20240927	150300	83799385	4450	4450	4450	4450	0
335	20240927	150200	83799385	4450	4450	4450	4450	0
336	20240927	150100	83799385	4450	4450	4450	4450	50
337	20240927	150000	83576885	4460	4460	4460	4460	0
338	20240927	145900	83576885	4460	4460	4460	4460	0
339	20240927	145800	83576885	4460	4460	4460	4460	0
340	20240927	145700	83576885	4460	4460	4460	4460	0
341	20240927	145600	83576885	4460	4460	4460	4460	1
342	20240927	145500	83572425	4445	4445	4445	4445	1
343	20240927	145400	83567980	4445	4445	4445	4445	307
344	20240927	145300	82203365	4445	4445	4445	4445	1142
345	20240927	145200	77127175	4445	4445	4445	4445	0
346	20240927	145100	77127175	4445	4445	4445	4445	0
347	20240927	145000	77127175	4445	4445	4445	4445	0
348	20240927	144900	77127175	4445	4445	4445	4445	0
349	20240927	144800	77127175	4445	4445	4445	4445	0
350	20240927	144700	77127175	4445	4445	4445	4445	0
351	20240927	144600	77127175	4445	4445	4445	4445	0
352	20240927	144500	77127175	4445	4445	4445	4445	0
353	20240927	144400	77127175	4445	4445	4445	4445	0
354	20240927	144300	77127175	4445	4445	4445	4445	0
355	20240927	144200	77127175	4445	4445	4445	4445	0
356	20240927	144100	77127175	4445	4445	4445	4445	0
357	20240927	144000	77127175	4445	4445	4445	4445	0
358	20240927	143900	77127175	4445	4445	4445	4445	0
359	20240927	143800	77127175	4445	4445	4445	4445	0
360	20240927	143700	77127175	4445	4445	4445	4445	0
361	20240927	143600	77127175	4445	4445	4445	4445	25
362	20240927	143500	77016050	4445	4445	4445	4445	0
363	20240927	143400	77016050	4445	4445	4445	4445	0
364	20240927	143300	77016050	4445	4445	4445	4445	30
365	20240927	143200	76882700	4440	4440	4440	4440	0
366	20240927	143100	76882700	4440	4440	4440	4440	0
367	20240927	143000	76882700	4440	4440	4440	4440	0
368	20240927	142900	76882700	4440	4440	4440	4440	0
369	20240927	142800	76882700	4440	4440	4440	4435	912
370	20240927	142700	72833430	4440	4440	4440	4440	330
371	20240927	142600	71368230	4440	4440	4440	4440	0
372	20240927	142500	71368230	4440	4440	4440	4440	500
373	20240927	142400	69148230	4440	4440	4440	4440	0
374	20240927	142300	69148230	4440	4450	4450	4440	296
375	20240927	142200	67832830	4450	4455	4455	4450	152
376	20240927	142100	67155880	4450	4450	4450	4450	0
377	20240927	142000	67155880	4450	4450	4450	4450	0
378	20240927	141900	67155880	4450	4450	4450	4450	0
379	20240927	141800	67155880	4450	4450	4450	4450	0
380	20240927	141700	67155880	4450	4450	4450	4450	0
381	20240927	141600	67155880	4450	4450	4450	4450	10
382	20240927	141500	67111380	4470	4470	4470	4470	1
383	20240927	141400	67106910	4450	4450	4450	4450	0
384	20240927	141300	67106910	4450	4450	4450	4450	0
385	20240927	141200	67106910	4450	4450	4450	4450	0
386	20240927	141100	67106910	4450	4450	4450	4450	100
387	20240927	141000	66661910	4450	4450	4450	4450	0
388	20240927	140900	66661910	4450	4450	4450	4450	0
389	20240927	140800	66661910	4450	4450	4450	4450	1
390	20240927	140700	66657460	4470	4470	4470	4470	0
391	20240927	140600	66657460	4470	4470	4470	4470	0
392	20240927	140500	66657460	4470	4470	4470	4470	0
393	20240927	140400	66657460	4470	4470	4470	4470	0
394	20240927	140300	66657460	4470	4470	4470	4470	0
395	20240927	140200	66657460	4470	4470	4470	4470	0
396	20240927	140100	66657460	4470	4470	4470	4470	0
397	20240927	140000	66657460	4470	4470	4470	4470	0
398	20240927	135900	66657460	4470	4470	4470	4470	0
399	20240927	135800	66657460	4470	4470	4470	4470	0
400	20240927	135700	66657460	4470	4470	4470	4470	0
401	20240927	135600	66657460	4470	4470	4470	4470	0
402	20240927	135500	66657460	4470	4470	4470	4470	0
403	20240927	135400	66657460	4470	4470	4470	4470	0
404	20240927	135300	66657460	4470	4470	4470	4470	0
405	20240927	135200	66657460	4470	4470	4470	4470	1
406	20240927	135100	66652990	4465	4465	4465	4465	0
407	20240927	135000	66652990	4465	4465	4465	4465	0
408	20240927	134900	66652990	4465	4465	4465	4465	0
409	20240927	134800	66652990	4465	4465	4465	4465	0
410	20240927	134700	66652990	4465	4465	4465	4465	0
411	20240927	134600	66652990	4465	4465	4465	4465	0
412	20240927	134500	66652990	4465	4465	4465	4465	0
413	20240927	134400	66652990	4465	4465	4465	4465	0
414	20240927	134300	66652990	4465	4465	4465	4465	0
415	20240927	134200	66652990	4465	4465	4465	4465	436
416	20240927	134100	64706250	4465	4465	4465	4465	0
417	20240927	134000	64706250	4465	4465	4465	4465	0
418	20240927	133900	64706250	4465	4465	4465	4465	0
419	20240927	133800	64706250	4465	4465	4465	4465	3
420	20240927	133700	64692855	4465	4465	4465	4465	0
421	20240927	133600	64692855	4465	4465	4465	4465	0
422	20240927	133500	64692855	4465	4465	4465	4465	0
423	20240927	133400	64692855	4465	4465	4465	4465	1
424	20240927	133300	64688390	4445	4445	4445	4445	0
425	20240927	133200	64688390	4445	4445	4445	4445	9
426	20240927	133100	64648385	4460	4460	4460	4460	0
427	20240927	133000	64648385	4460	4460	4460	4460	50
428	20240927	132900	64425385	4460	4460	4460	4460	0
429	20240927	132800	64425385	4460	4460	4460	4460	1
430	20240927	132700	64420925	4460	4460	4460	4460	1
431	20240927	132600	64416465	4460	4460	4460	4460	100
432	20240927	132500	63970465	4460	4460	4460	4460	0
433	20240927	132400	63970465	4460	4460	4460	4460	1
434	20240927	132300	63966005	4445	4445	4445	4445	0
435	20240927	132200	63966005	4445	4445	4445	4445	11
436	20240927	132100	63917110	4440	4440	4440	4440	0
437	20240927	132000	63917110	4440	4440	4440	4440	0
438	20240927	131900	63917110	4440	4440	4440	4440	0
439	20240927	131800	63917110	4440	4440	4440	4440	0
440	20240927	131700	63917110	4440	4440	4440	4440	0
441	20240927	131600	63917110	4440	4440	4440	4440	0
442	20240927	131500	63917110	4440	4440	4440	4440	0
443	20240927	131400	63917110	4440	4440	4440	4440	0
444	20240927	131300	63917110	4440	4440	4440	4440	0
445	20240927	131200	63917110	4440	4445	4445	4440	208
446	20240927	131100	62992580	4470	4470	4470	4470	0
447	20240927	131000	62992580	4470	4470	4470	4470	0
448	20240927	130900	62992580	4470	4470	4470	4470	0
449	20240927	130800	62992580	4470	4470	4470	4470	0
450	20240927	130700	62992580	4470	4445	4470	4440	248
451	20240927	130600	61890930	4440	4440	4440	4440	0
452	20240927	130500	61890930	4440	4440	4440	4440	0
453	20240927	130400	61890930	4440	4440	4440	4440	0
454	20240927	130300	61890930	4440	4440	4440	4440	0
455	20240927	130200	61890930	4440	4455	4455	4440	561
456	20240927	130100	59397625	4460	4460	4460	4460	0
457	20240927	130000	59397625	4460	4460	4460	4460	0
458	20240927	125900	59397625	4460	4460	4460	4460	0
459	20240927	125800	59397625	4460	4460	4460	4460	0
460	20240927	125700	59397625	4460	4460	4460	4460	0
461	20240927	125600	59397625	4460	4460	4460	4460	0
462	20240927	125500	59397625	4460	4460	4460	4460	100
463	20240927	125400	58951625	4460	4460	4460	4460	50
464	20240927	125300	58728625	4460	4460	4460	4460	0
465	20240927	125200	58728625	4460	4460	4460	4460	0
466	20240927	125100	58728625	4460	4460	4460	4460	156
467	20240927	125000	58032865	4460	4460	4460	4460	0
468	20240927	124900	58032865	4460	4460	4460	4460	0
469	20240927	124800	58032865	4460	4460	4460	4460	1
470	20240927	124700	58028405	4460	4460	4460	4460	0
471	20240927	124600	58028405	4460	4460	4460	4460	0
472	20240927	124500	58028405	4460	4460	4460	4460	200
473	20240927	124400	57136405	4460	4460	4460	4460	0
474	20240927	124300	57136405	4460	4460	4460	4460	0
475	20240927	124200	57136405	4460	4460	4460	4460	0
476	20240927	124100	57136405	4460	4460	4460	4460	0
477	20240927	124000	57136405	4460	4460	4460	4460	0
478	20240927	123900	57136405	4460	4460	4460	4460	648
479	20240927	123800	54246325	4460	4460	4460	4460	0
480	20240927	123700	54246325	4460	4460	4460	4460	0
481	20240927	123600	54246325	4460	4460	4460	4460	0
482	20240927	123500	54246325	4460	4460	4460	4460	100
483	20240927	123400	53800325	4470	4470	4470	4470	0
484	20240927	123300	53800325	4470	4470	4470	4470	0
485	20240927	123200	53800325	4470	4470	4470	4470	20
486	20240927	123100	53710925	4470	4470	4470	4470	0
487	20240927	123000	53710925	4470	4470	4470	4470	20
488	20240927	122900	53621525	4470	4470	4470	4470	0
489	20240927	122800	53621525	4470	4470	4470	4470	0
490	20240927	122700	53621525	4470	4470	4470	4470	0
491	20240927	122600	53621525	4470	4470	4470	4470	10
492	20240927	122500	53576825	4470	4470	4470	4470	0
493	20240927	122400	53576825	4470	4470	4470	4470	0
494	20240927	122300	53576825	4470	4470	4470	4470	0
495	20240927	122200	53576825	4470	4470	4470	4470	0
496	20240927	122100	53576825	4470	4470	4470	4470	0
497	20240927	122000	53576825	4470	4470	4470	4470	213
498	20240927	121900	52624715	4470	4470	4470	4470	0
499	20240927	121800	52624715	4470	4470	4470	4470	1
500	20240927	121700	52620245	4470	4470	4470	4470	0
501	20240927	121600	52620245	4470	4470	4470	4470	0
502	20240927	121500	52620245	4470	4470	4470	4470	0
503	20240927	121400	52620245	4470	4470	4470	4470	0
504	20240927	121300	52620245	4470	4470	4470	4470	0
505	20240927	121200	52620245	4470	4470	4470	4470	0
506	20240927	121100	52620245	4470	4470	4470	4470	0
507	20240927	121000	52620245	4470	4470	4470	4470	0
508	20240927	120900	52620245	4470	4470	4470	4470	1
509	20240927	120800	52615775	4440	4440	4440	4440	0
510	20240927	120700	52615775	4440	4440	4440	4440	0
511	20240927	120600	52615775	4440	4440	4440	4440	0
512	20240927	120500	52615775	4440	4440	4440	4440	0
513	20240927	120400	52615775	4440	4440	4440	4440	0
514	20240927	120300	52615775	4440	4440	4440	4440	0
515	20240927	120200	52615775	4440	4440	4440	4440	0
516	20240927	120100	52615775	4440	4440	4440	4440	0
517	20240927	120000	52615775	4440	4440	4440	4440	0
518	20240927	115900	52615775	4440	4440	4440	4440	0
519	20240927	115800	52615775	4440	4440	4440	4440	0
520	20240927	115700	52615775	4440	4440	4440	4440	0
521	20240927	115600	52615775	4440	4440	4440	4440	0
522	20240927	115500	52615775	4440	4440	4440	4440	0
523	20240927	115400	52615775	4440	4440	4440	4440	0
524	20240927	115300	52615775	4440	4440	4440	4440	0
525	20240927	115200	52615775	4440	4440	4440	4440	0
526	20240927	115100	52615775	4440	4440	4440	4440	0
527	20240927	115000	52615775	4440	4440	4440	4440	0
528	20240927	114900	52615775	4440	4440	4440	4440	0
529	20240927	114800	52615775	4440	4440	4440	4440	0
530	20240927	114700	52615775	4440	4440	4440	4440	0
531	20240927	114600	52615775	4440	4440	4440	4440	0
532	20240927	114500	52615775	4440	4440	4440	4440	0
533	20240927	114400	52615775	4440	4440	4440	4440	0
534	20240927	114300	52615775	4440	4440	4440	4440	0
535	20240927	114200	52615775	4440	4440	4440	4440	0
536	20240927	114100	52615775	4440	4440	4440	4440	0
537	20240927	114000	52615775	4440	4440	4440	4440	0
538	20240927	113900	52615775	4440	4440	4440	4440	0
539	20240927	113800	52615775	4440	4440	4440	4440	0
540	20240927	113700	52615775	4440	4440	4440	4440	1
541	20240927	113600	52611335	4440	4440	4440	4440	0
542	20240927	113500	52611335	4440	4440	4440	4440	0
543	20240927	113400	52611335	4440	4440	4440	4440	0
544	20240927	113300	52611335	4440	4440	4440	4440	0
545	20240927	113200	52611335	4440	4440	4440	4440	0
546	20240927	113100	52611335	4440	4445	4445	4440	2
547	20240927	113000	52602450	4440	4440	4440	4440	0
548	20240927	112900	52602450	4440	4440	4440	4440	0
549	20240927	112800	52602450	4440	4440	4440	4440	0
550	20240927	112700	52602450	4440	4440	4440	4440	0
551	20240927	112600	52602450	4440	4440	4440	4440	0
552	20240927	112500	52602450	4440	4440	4440	4440	0
553	20240927	112400	52602450	4440	4450	4450	4440	1000
554	20240927	112300	48159355	4450	4450	4450	4450	0
555	20240927	112200	48159355	4450	4450	4450	4450	0
556	20240927	112100	48159355	4450	4450	4450	4450	0
557	20240927	112000	48159355	4450	4450	4450	4450	0
558	20240927	111900	48159355	4450	4450	4450	4450	1
559	20240927	111800	48154905	4445	4445	4445	4445	0
560	20240927	111700	48154905	4445	4445	4445	4445	0
561	20240927	111600	48154905	4445	4445	4445	4445	0
562	20240927	111500	48154905	4445	4445	4445	4445	0
563	20240927	111400	48154905	4445	4445	4445	4445	0
564	20240927	111300	48154905	4445	4445	4445	4445	0
565	20240927	111200	48154905	4445	4445	4445	4445	0
566	20240927	111100	48154905	4445	4445	4445	4445	100
567	20240927	111000	47710405	4445	4445	4445	4445	73
568	20240927	110900	47385920	4445	4445	4445	4445	0
569	20240927	110800	47385920	4445	4445	4445	4445	0
570	20240927	110700	47385920	4445	4445	4445	4445	0
571	20240927	110600	47385920	4445	4445	4445	4445	1878
572	20240927	110500	39038210	4445	4445	4445	4445	96
573	20240927	110400	38611490	4450	4450	4450	4450	22
574	20240927	110300	38513590	4450	4450	4450	4450	3
575	20240927	110200	38500240	4450	4450	4450	4450	0
576	20240927	110100	38500240	4450	4450	4450	4450	0
577	20240927	110000	38500240	4450	4450	4450	4450	0
578	20240927	105900	38500240	4450	4450	4450	4450	0
579	20240927	105800	38500240	4450	4450	4450	4450	0
580	20240927	105700	38500240	4450	4450	4450	4450	0
581	20240927	105600	38500240	4450	4450	4450	4450	0
582	20240927	105500	38500240	4450	4450	4450	4450	0
583	20240927	105400	38500240	4450	4450	4450	4450	673
584	20240927	105300	35505390	4455	4460	4460	4455	200
585	20240927	105200	34613890	4460	4460	4460	4460	0
586	20240927	105100	34613890	4460	4460	4460	4460	0
587	20240927	105000	34613890	4460	4460	4460	4460	0
588	20240927	104900	34613890	4460	4460	4460	4460	0
589	20240927	104800	34613890	4460	4460	4460	4460	0
590	20240927	104700	34613890	4460	4460	4460	4460	1
591	20240927	104600	34609430	4460	4460	4460	4460	0
592	20240927	104500	34609430	4460	4460	4460	4460	0
593	20240927	104400	34609430	4460	4460	4460	4460	1041
594	20240927	104300	29966570	4465	4495	4495	4465	260
595	20240927	104200	28805640	4465	4495	4495	4465	301
596	20240927	104100	27461645	4470	4470	4470	4470	0
597	20240927	104000	27461645	4470	4470	4470	4470	0
598	20240927	103900	27461645	4470	4470	4470	4470	0
599	20240927	103800	27461645	4470	4470	4470	4470	0
600	20240927	103700	27461645	4470	4470	4470	4470	8
601	20240927	103600	27425885	4470	4475	4475	4470	173
602	20240927	103500	26652505	4475	4470	4475	4470	2
603	20240927	103400	26643560	4475	4475	4475	4475	0
604	20240927	103300	26643560	4475	4475	4475	4475	0
605	20240927	103200	26643560	4475	4475	4475	4475	150
606	20240927	103100	25972310	4480	4480	4480	4480	0
607	20240927	103000	25972310	4480	4480	4480	4480	0
608	20240927	102900	25972310	4480	4480	4480	4480	40
609	20240927	102800	25793110	4480	4480	4480	4480	173
610	20240927	102700	25018070	4480	4480	4480	4480	95
611	20240927	102600	24592470	4480	4480	4480	4480	0
612	20240927	102500	24592470	4480	4480	4480	4480	0
613	20240927	102400	24592470	4480	4480	4480	4480	0
614	20240927	102300	24592470	4480	4480	4480	4480	0
615	20240927	102200	24592470	4480	4480	4480	4480	1
616	20240927	102100	24587990	4480	4480	4480	4480	0
617	20240927	102000	24587990	4480	4480	4480	4480	0
618	20240927	101900	24587990	4480	4480	4480	4480	0
619	20240927	101800	24587990	4480	4480	4480	4480	0
620	20240927	101700	24587990	4480	4480	4480	4480	0
621	20240927	101600	24587990	4480	4480	4480	4480	0
622	20240927	101500	24587990	4480	4480	4480	4480	1
623	20240927	101400	24583510	4495	4495	4495	4495	0
624	20240927	101300	24583510	4495	4495	4495	4495	1
625	20240927	101200	24579015	4495	4495	4495	4495	0
626	20240927	101100	24579015	4495	4495	4495	4495	10
627	20240927	101000	24534065	4470	4470	4470	4470	0
628	20240927	100900	24534065	4470	4470	4470	4470	20
629	20240927	100800	24444665	4495	4495	4495	4495	0
630	20240927	100700	24444665	4495	4495	4495	4495	0
631	20240927	100600	24444665	4495	4495	4495	4495	0
632	20240927	100500	24444665	4495	4495	4495	4495	0
633	20240927	100400	24444665	4495	4495	4495	4495	1
634	20240927	100300	24440170	4480	4480	4480	4480	0
635	20240927	100200	24440170	4480	4480	4480	4480	100
636	20240927	100100	23992170	4480	4480	4480	4480	1
637	20240927	100000	23987690	4475	4475	4475	4475	10
638	20240927	095900	23942940	4475	4475	4475	4475	311
639	20240927	095800	22551215	4475	4475	4475	4475	0
640	20240927	095700	22551215	4475	4475	4475	4475	3
641	20240927	095600	22537790	4460	4460	4460	4460	0
642	20240927	095500	22537790	4460	4470	4470	4460	88
643	20240927	095400	22145260	4470	4470	4470	4470	0
644	20240927	095300	22145260	4470	4470	4470	4470	0
645	20240927	095200	22145260	4470	4485	4485	4470	5
646	20240927	095100	22122865	4485	4485	4485	4485	3
647	20240927	095000	22109410	4485	4485	4485	4485	0
648	20240927	094900	22109410	4485	4485	4485	4485	8
649	20240927	094800	22073530	4485	4470	4485	4455	201
650	20240927	094700	21177370	4490	4490	4490	4490	0
651	20240927	094600	21177370	4490	4490	4490	4490	10
652	20240927	094500	21132470	4490	4490	4490	4490	0
653	20240927	094400	21132470	4490	4490	4490	4490	0
654	20240927	094300	21132470	4490	4490	4490	4490	3
655	20240927	094200	21119000	4495	4495	4495	4495	13
656	20240927	094100	21060565	4495	4470	4495	4470	2
657	20240927	094000	21051600	4470	4470	4470	4470	0
658	20240927	093900	21051600	4470	4470	4470	4470	101
659	20240927	093800	20600130	4470	4470	4470	4470	0
660	20240927	093700	20600130	4470	4470	4470	4470	46
661	20240927	093600	20394510	4470	4470	4470	4470	0
662	20240927	093500	20394510	4470	4470	4470	4470	0
663	20240927	093400	20394510	4470	4490	4490	4470	22
664	20240927	093300	20296090	4470	4470	4470	4465	124
665	20240927	093200	19742320	4495	4495	4495	4495	0
666	20240927	093100	19742320	4495	4495	4495	4495	0
667	20240927	093000	19742320	4495	4470	4495	4470	97
668	20240927	092900	19306605	4495	4485	4495	4485	2
669	20240927	092800	19297625	4475	4465	4475	4465	6
670	20240927	092700	19270825	4455	4515	4515	4415	1585
671	20240927	092600	12204070	4480	4480	4480	4480	0
672	20240927	092500	12204070	4480	4480	4480	4480	0
673	20240927	092400	12204070	4480	4480	4480	4480	20
674	20240927	092300	12114470	4510	4510	4510	4510	0
675	20240927	092200	12114470	4510	4510	4515	4510	358
676	20240927	092100	10499600	4510	4510	4510	4510	0
677	20240927	092000	10499600	4510	4510	4510	4510	450
678	20240927	091900	8470100	4510	4510	4510	4510	0
679	20240927	091800	8470100	4510	4510	4510	4510	43
680	20240927	091700	8276170	4510	4510	4510	4510	231
681	20240927	091600	7234360	4510	4510	4510	4510	0
682	20240927	091500	7234360	4510	4510	4510	4510	0
683	20240927	091400	7234360	4510	4510	4510	4510	0
684	20240927	091300	7234360	4510	4510	4510	4510	1
685	20240927	091200	7229850	4475	4485	4485	4475	13
686	20240927	091100	7171625	4485	4485	4485	4485	290
687	20240927	091000	5870975	4520	4490	4520	4490	23
688	20240927	090900	5767675	4500	4500	4500	4500	2
689	20240927	090800	5758675	4505	4505	4505	4505	4
690	20240927	090700	5740655	4505	4505	4505	4505	0
691	20240927	090600	5740655	4505	4520	4520	4505	60
692	20240927	090500	5470310	4520	4480	4520	4460	462
693	20240927	090400	3407515	4470	4490	4490	4470	670
694	20240927	090300	409295	4490	4490	4490	4490	0
695	20240927	090200	409295	4490	4490	4490	4490	55
696	20240927	090100	162345	4495	4495	4495	4495	21
697	20240927	090000	67950	4530	4530	4530	4530	15