KissMeData/038870/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	192300	98386590	4155	4155	4155	4155	115
3	20240925	192200	98386590	4155	4155	4155	4155	0
4	20240925	192100	98386590	4155	4155	4155	4155	0
5	20240925	192000	98386590	4155	4155	4155	4155	0
6	20240925	191900	98386590	4155	4155	4155	4155	0
7	20240925	191800	98386590	4155	4155	4155	4155	0
8	20240925	191700	98386590	4155	4155	4155	4155	0
9	20240925	191600	98386590	4155	4155	4155	4155	0
10	20240925	191500	98386590	4155	4155	4155	4155	0
11	20240925	191400	98386590	4155	4155	4155	4155	0
12	20240925	191300	98386590	4155	4155	4155	4155	0
13	20240925	191200	98386590	4155	4155	4155	4155	0
14	20240925	191100	98386590	4155	4155	4155	4155	0
15	20240925	191000	98386590	4155	4155	4155	4155	0
16	20240925	190900	98386590	4155	4155	4155	4155	0
17	20240925	190800	98386590	4155	4155	4155	4155	0
18	20240925	190700	98386590	4155	4155	4155	4155	0
19	20240925	190600	98386590	4155	4155	4155	4155	0
20	20240925	190500	98386590	4155	4155	4155	4155	0
21	20240925	190400	98386590	4155	4155	4155	4155	0
22	20240925	190300	98386590	4155	4155	4155	4155	0
23	20240925	190200	98386590	4155	4155	4155	4155	0
24	20240925	190100	98386590	4155	4155	4155	4155	0
25	20240925	190000	98386590	4155	4155	4155	4155	0
26	20240925	185900	98386590	4155	4155	4155	4155	0
27	20240925	185800	98386590	4155	4155	4155	4155	0
28	20240925	185700	98386590	4155	4155	4155	4155	0
29	20240925	185600	98386590	4155	4155	4155	4155	0
30	20240925	185500	98386590	4155	4155	4155	4155	0
31	20240925	185400	98386590	4155	4155	4155	4155	0
32	20240925	185300	98386590	4155	4155	4155	4155	115
33	20240925	185200	98386590	4155	4155	4155	4155	0
34	20240925	185100	98386590	4155	4155	4155	4155	0
35	20240925	185000	98386590	4155	4155	4155	4155	0
36	20240925	184900	98386590	4155	4155	4155	4155	0
37	20240925	184800	98386590	4155	4155	4155	4155	0
38	20240925	184700	98386590	4155	4155	4155	4155	0
39	20240925	184600	98386590	4155	4155	4155	4155	0
40	20240925	184500	98386590	4155	4155	4155	4155	0
41	20240925	184400	98386590	4155	4155	4155	4155	0
42	20240925	184300	98386590	4155	4155	4155	4155	0
43	20240925	184200	98386590	4155	4155	4155	4155	0
44	20240925	184100	98386590	4155	4155	4155	4155	0
45	20240925	184000	98386590	4155	4155	4155	4155	0
46	20240925	183900	98386590	4155	4155	4155	4155	0
47	20240925	183800	98386590	4155	4155	4155	4155	0
48	20240925	183700	98386590	4155	4155	4155	4155	0
49	20240925	183600	98386590	4155	4155	4155	4155	0
50	20240925	183500	98386590	4155	4155	4155	4155	0
51	20240925	183400	98386590	4155	4155	4155	4155	0
52	20240925	183300	98386590	4155	4155	4155	4155	0
53	20240925	183200	98386590	4155	4155	4155	4155	0
54	20240925	183100	98386590	4155	4155	4155	4155	0
55	20240925	183000	98386590	4155	4155	4155	4155	0
56	20240925	182900	98386590	4155	4155	4155	4155	0
57	20240925	182800	98386590	4155	4155	4155	4155	0
58	20240925	182700	98386590	4155	4155	4155	4155	0
59	20240925	182600	98386590	4155	4155	4155	4155	0
60	20240925	182500	98386590	4155	4155	4155	4155	0
61	20240925	182400	98386590	4155	4155	4155	4155	0
62	20240925	182300	98386590	4155	4155	4155	4155	115
63	20240925	182200	98386590	4155	4155	4155	4155	0
64	20240925	182100	98386590	4155	4155	4155	4155	0
65	20240925	182000	98386590	4155	4155	4155	4155	0
66	20240925	181900	98386590	4155	4155	4155	4155	0
67	20240925	181800	98386590	4155	4155	4155	4155	0
68	20240925	181700	98386590	4155	4155	4155	4155	0
69	20240925	181600	98386590	4155	4155	4155	4155	0
70	20240925	181500	98386590	4155	4155	4155	4155	0
71	20240925	181400	98386590	4155	4155	4155	4155	0
72	20240925	181300	98386590	4155	4155	4155	4155	0
73	20240925	181200	98386590	4155	4155	4155	4155	0
74	20240925	181100	98386590	4155	4155	4155	4155	0
75	20240925	181000	98386590	4155	4155	4155	4155	0
76	20240925	180900	98386590	4155	4155	4155	4155	0
77	20240925	180800	98386590	4155	4155	4155	4155	0
78	20240925	180700	98386590	4155	4155	4155	4155	0
79	20240925	180600	98386590	4155	4155	4155	4155	0
80	20240925	180500	98386590	4155	4155	4155	4155	0
81	20240925	180400	98386590	4155	4155	4155	4155	0
82	20240925	180300	98386590	4155	4155	4155	4155	0
83	20240925	180200	98386590	4155	4155	4155	4155	0
84	20240925	180100	98386590	4155	4155	4155	4155	0
85	20240925	180000	98386590	4155	4155	4155	4155	0
86	20240925	175900	98386590	4155	4155	4155	4155	0
87	20240925	175800	98386590	4155	4155	4155	4155	0
88	20240925	175700	98386590	4155	4155	4155	4155	0
89	20240925	175600	98386590	4155	4155	4155	4155	0
90	20240925	175500	98386590	4155	4155	4155	4155	0
91	20240925	175400	98386590	4155	4155	4155	4155	0
92	20240925	175300	98386590	4155	4155	4155	4155	115
93	20240925	175200	98386590	4155	4155	4155	4155	0
94	20240925	175100	98386590	4155	4155	4155	4155	0
95	20240925	175000	98386590	4155	4155	4155	4155	0
96	20240925	174900	98386590	4155	4155	4155	4155	0
97	20240925	174800	98386590	4155	4155	4155	4155	0
98	20240925	174700	98386590	4155	4155	4155	4155	0
99	20240925	174600	98386590	4155	4155	4155	4155	0
100	20240925	174500	98386590	4155	4155	4155	4155	0
101	20240925	174400	98386590	4155	4155	4155	4155	0
102	20240925	174300	98386590	4155	4155	4155	4155	0
103	20240925	174200	98386590	4155	4155	4155	4155	0
104	20240925	174100	98386590	4155	4155	4155	4155	0
105	20240925	174000	98386590	4155	4155	4155	4155	0
106	20240925	173900	98386590	4155	4155	4155	4155	0
107	20240925	173800	98386590	4155	4155	4155	4155	0
108	20240925	173700	98386590	4155	4155	4155	4155	0
109	20240925	173600	98386590	4155	4155	4155	4155	0
110	20240925	173500	98386590	4155	4155	4155	4155	0
111	20240925	173400	98386590	4155	4155	4155	4155	0
112	20240925	173300	98386590	4155	4155	4155	4155	0
113	20240925	173200	98386590	4155	4155	4155	4155	0
114	20240925	173100	98386590	4155	4155	4155	4155	0
115	20240925	173000	98386590	4155	4155	4155	4155	0
116	20240925	172900	98386590	4155	4155	4155	4155	0
117	20240925	172800	98386590	4155	4155	4155	4155	0
118	20240925	172700	98386590	4155	4155	4155	4155	0
119	20240925	172600	98386590	4155	4155	4155	4155	0
120	20240925	172500	98386590	4155	4155	4155	4155	0
121	20240925	172400	98386590	4155	4155	4155	4155	0
122	20240925	172300	98386590	4155	4155	4155	4155	115
123	20240925	172200	98386590	4155	4155	4155	4155	0
124	20240925	172100	98386590	4155	4155	4155	4155	0
125	20240925	172000	98386590	4155	4155	4155	4155	0
126	20240925	171900	98386590	4155	4155	4155	4155	0
127	20240925	171800	98386590	4155	4155	4155	4155	0
128	20240925	171700	98386590	4155	4155	4155	4155	0
129	20240925	171600	98386590	4155	4155	4155	4155	0
130	20240925	171500	98386590	4155	4155	4155	4155	0
131	20240925	171400	98386590	4155	4155	4155	4155	0
132	20240925	171300	98386590	4155	4155	4155	4155	0
133	20240925	171200	98386590	4155	4155	4155	4155	0
134	20240925	171100	98386590	4155	4155	4155	4155	0
135	20240925	171000	98386590	4155	4155	4155	4155	0
136	20240925	170900	98386590	4155	4155	4155	4155	0
137	20240925	170800	98386590	4155	4155	4155	4155	0
138	20240925	170700	98386590	4155	4155	4155	4155	0
139	20240925	170600	98386590	4155	4155	4155	4155	0
140	20240925	170500	98386590	4155	4155	4155	4155	0
141	20240925	170400	98386590	4155	4155	4155	4155	0
142	20240925	170300	98386590	4155	4155	4155	4155	0
143	20240925	170200	98386590	4155	4155	4155	4155	0
144	20240925	170100	98386590	4155	4155	4155	4155	0
145	20240925	170000	98386590	4155	4155	4155	4155	0
146	20240925	165900	98386590	4155	4155	4155	4155	0
147	20240925	165800	98386590	4155	4155	4155	4155	0
148	20240925	165700	98386590	4155	4155	4155	4155	0
149	20240925	165600	98386590	4155	4155	4155	4155	0
150	20240925	165500	98386590	4155	4155	4155	4155	0
151	20240925	165400	98386590	4155	4155	4155	4155	0
152	20240925	165300	98386590	4155	4155	4155	4155	115
153	20240925	165200	98386590	4155	4155	4155	4155	0
154	20240925	165100	98386590	4155	4155	4155	4155	0
155	20240925	165000	98386590	4155	4155	4155	4155	0
156	20240925	164900	98386590	4155	4155	4155	4155	0
157	20240925	164800	98386590	4155	4155	4155	4155	0
158	20240925	164700	98386590	4155	4155	4155	4155	0
159	20240925	164600	98386590	4155	4155	4155	4155	0
160	20240925	164500	98386590	4155	4155	4155	4155	0
161	20240925	164400	98386590	4155	4155	4155	4155	0
162	20240925	164300	98386590	4155	4155	4155	4155	0
163	20240925	164200	98386590	4155	4155	4155	4155	0
164	20240925	164100	98386590	4155	4155	4155	4155	0
165	20240925	164000	98386590	4155	4155	4155	4155	0
166	20240925	163900	98386590	4155	4155	4155	4155	0
167	20240925	163800	98386590	4155	4155	4155	4155	0
168	20240925	163700	98386590	4155	4155	4155	4155	0
169	20240925	163600	98386590	4155	4155	4155	4155	0
170	20240925	163500	98386590	4155	4155	4155	4155	0
171	20240925	163400	98386590	4155	4155	4155	4155	0
172	20240925	163300	98386590	4155	4155	4155	4155	0
173	20240925	163200	98386590	4155	4155	4155	4155	0
174	20240925	163100	98386590	4155	4155	4155	4155	0
175	20240925	163000	98386590	4155	4155	4155	4155	0
176	20240925	162900	98386590	4155	4155	4155	4155	0
177	20240925	162800	98386590	4155	4155	4155	4155	0
178	20240925	162700	98386590	4155	4155	4155	4155	0
179	20240925	162600	98386590	4155	4155	4155	4155	0
180	20240925	162500	98386590	4155	4155	4155	4155	0
181	20240925	162400	98386590	4155	4155	4155	4155	0
182	20240925	162300	98386590	4155	4155	4155	4155	115
183	20240925	162200	98386590	4155	4155	4155	4155	0
184	20240925	162100	98386590	4155	4155	4155	4155	0
185	20240925	162000	98386590	4155	4155	4155	4155	0
186	20240925	161900	98386590	4155	4155	4155	4155	0
187	20240925	161800	98386590	4155	4155	4155	4155	0
188	20240925	161700	98386590	4155	4155	4155	4155	0
189	20240925	161600	98386590	4155	4155	4155	4155	0
190	20240925	161500	98386590	4155	4155	4155	4155	0
191	20240925	161400	98386590	4155	4155	4155	4155	0
192	20240925	161300	98386590	4155	4155	4155	4155	0
193	20240925	161200	98386590	4155	4155	4155	4155	0
194	20240925	161100	98386590	4155	4155	4155	4155	0
195	20240925	161000	98386590	4155	4155	4155	4155	0
196	20240925	160900	98386590	4155	4155	4155	4155	0
197	20240925	160800	98386590	4155	4155	4155	4155	0
198	20240925	160700	98386590	4155	4155	4155	4155	0
199	20240925	160600	98386590	4155	4155	4155	4155	0
200	20240925	160500	98386590	4155	4155	4155	4155	0
201	20240925	160400	98386590	4155	4155	4155	4155	0
202	20240925	160300	98386590	4155	4155	4155	4155	0
203	20240925	160200	98386590	4155	4155	4155	4155	0
204	20240925	160100	98386590	4155	4155	4155	4155	0
205	20240925	160000	98386590	4155	4155	4155	4155	0
206	20240925	155900	98386590	4155	4155	4155	4155	0
207	20240925	155800	98386590	4155	4155	4155	4155	0
208	20240925	155700	98386590	4155	4155	4155	4155	0
209	20240925	155600	98386590	4155	4155	4155	4155	0
210	20240925	155500	98386590	4155	4155	4155	4155	0
211	20240925	155400	98386590	4155	4155	4155	4155	0
212	20240925	155300	98386590	4155	4155	4155	4155	115
213	20240925	155200	98386590	4155	4155	4155	4155	0
214	20240925	155100	98386590	4155	4155	4155	4155	0
215	20240925	155000	98386590	4155	4155	4155	4155	0
216	20240925	154900	98386590	4155	4155	4155	4155	0
217	20240925	154800	98386590	4155	4155	4155	4155	0
218	20240925	154700	98386590	4155	4155	4155	4155	0
219	20240925	154600	98386590	4155	4155	4155	4155	0
220	20240925	154500	98386590	4155	4155	4155	4155	0
221	20240925	154400	98386590	4155	4155	4155	4155	0
222	20240925	154300	98386590	4155	4155	4155	4155	0
223	20240925	154200	98386590	4155	4155	4155	4155	0
224	20240925	154100	98386590	4155	4155	4155	4155	0
225	20240925	154000	98386590	4155	4155	4155	4155	0
226	20240925	153900	98386590	4155	4155	4155	4155	0
227	20240925	153800	98386590	4155	4155	4155	4155	0
228	20240925	153700	98386590	4155	4155	4155	4155	0
229	20240925	153600	98386590	4155	4155	4155	4155	0
230	20240925	153500	98386590	4155	4155	4155	4155	0
231	20240925	153400	98386590	4155	4155	4155	4155	0
232	20240925	153300	98386590	4155	4155	4155	4155	0
233	20240925	153200	98386590	4155	4155	4155	4155	0
234	20240925	153100	98386590	4155	4155	4155	4155	0
235	20240925	153000	98386590	4155	4155	4155	4155	115
236	20240925	152900	97908765	4160	4160	4160	4160	0
237	20240925	152800	97908765	4160	4160	4160	4160	0
238	20240925	152700	97908765	4160	4160	4160	4160	0
239	20240925	152600	97908765	4160	4160	4160	4160	0
240	20240925	152500	97908765	4160	4160	4160	4160	0
241	20240925	152400	97908765	4160	4160	4160	4160	0
242	20240925	152300	97908765	4160	4160	4160	4160	0
243	20240925	152200	97908765	4160	4160	4160	4160	0
244	20240925	152100	97908765	4160	4160	4160	4160	0
245	20240925	152000	97908765	4160	4160	4160	4160	0
246	20240925	151900	97908765	4160	4145	4160	4145	4498
247	20240925	151800	79236920	4145	4135	4145	4130	4
248	20240925	151700	79220380	4145	4145	4145	4145	1
249	20240925	151600	79216235	4145	4140	4145	4140	101
250	20240925	151500	78798090	4145	4145	4145	4145	0
251	20240925	151400	78798090	4145	4145	4145	4145	0
252	20240925	151300	78798090	4145	4145	4145	4145	0
253	20240925	151200	78798090	4145	4145	4145	4145	0
254	20240925	151100	78798090	4145	4145	4150	4125	175
255	20240925	151000	78076110	4150	4150	4150	4150	0
256	20240925	150900	78076110	4150	4125	4150	4125	22
257	20240925	150800	77985335	4150	4150	4150	4150	0
258	20240925	150700	77985335	4150	4130	4150	4130	336
259	20240925	150600	76597635	4130	4135	4135	4130	1665
260	20240925	150500	69717625	4150	4150	4150	4150	0
261	20240925	150400	69717625	4150	4150	4150	4150	0
262	20240925	150300	69717625	4150	4135	4150	4135	654
263	20240925	150200	67005800	4145	4140	4145	4140	11
264	20240925	150100	66960210	4145	4145	4145	4145	0
265	20240925	150000	66960210	4145	4145	4145	4140	362
266	20240925	145900	65461515	4145	4145	4145	4145	0
267	20240925	145800	65461515	4145	4145	4145	4145	101
268	20240925	145700	65042870	4150	4150	4150	4150	0
269	20240925	145600	65042870	4150	4145	4150	4145	101
270	20240925	145500	64624220	4150	4150	4150	4150	0
271	20240925	145400	64624220	4150	4150	4150	4150	0
272	20240925	145300	64624220	4150	4150	4150	4150	0
273	20240925	145200	64624220	4150	4150	4150	4150	0
274	20240925	145100	64624220	4150	4150	4150	4150	21
275	20240925	145000	64537070	4145	4150	4150	4140	10
276	20240925	144900	64495655	4140	4150	4150	4140	1904
277	20240925	144800	56603580	4155	4145	4155	4145	228
278	20240925	144700	55658500	4155	4155	4155	4155	0
279	20240925	144600	55658500	4155	4155	4155	4155	0
280	20240925	144500	55658500	4155	4155	4155	4155	0
281	20240925	144400	55658500	4155	4155	4155	4155	0
282	20240925	144300	55658500	4155	4155	4155	4155	0
283	20240925	144200	55658500	4155	4155	4155	4155	0
284	20240925	144100	55658500	4155	4155	4155	4150	7
285	20240925	144000	55629435	4150	4145	4155	4145	20
286	20240925	143900	55546470	4145	4145	4145	4145	0
287	20240925	143800	55546470	4145	4145	4145	4145	216
288	20240925	143700	54651150	4155	4155	4155	4155	0
289	20240925	143600	54651150	4155	4155	4155	4155	3
290	20240925	143500	54638685	4155	4150	4155	4150	203
291	20240925	143400	53796230	4155	4155	4155	4155	0
292	20240925	143300	53796230	4155	4155	4155	4155	0
293	20240925	143200	53796230	4155	4155	4155	4155	0
294	20240925	143100	53796230	4155	4155	4155	4155	500
295	20240925	143000	51718730	4155	4155	4155	4155	0
296	20240925	142900	51718730	4155	4155	4155	4155	0
297	20240925	142800	51718730	4155	4155	4155	4155	0
298	20240925	142700	51718730	4155	4155	4155	4155	1
299	20240925	142600	51714575	4150	4150	4150	4150	0
300	20240925	142500	51714575	4150	4150	4150	4150	6
301	20240925	142400	51689675	4150	4150	4150	4150	0
302	20240925	142300	51689675	4150	4150	4150	4150	0
303	20240925	142200	51689675	4150	4150	4150	4150	27
304	20240925	142100	51577625	4145	4145	4145	4145	10
305	20240925	142000	51536175	4145	4150	4150	4145	42
306	20240925	141900	51362030	4155	4155	4155	4155	0
307	20240925	141800	51362030	4155	4155	4155	4155	0
308	20240925	141700	51362030	4155	4155	4155	4155	1271
309	20240925	141600	46081025	4155	4155	4155	4155	0
310	20240925	141500	46081025	4155	4155	4155	4155	0
311	20240925	141400	46081025	4155	4155	4155	4155	334
312	20240925	141300	44693255	4155	4155	4155	4155	0
313	20240925	141200	44693255	4155	4150	4155	4150	2
314	20240925	141100	44684950	4150	4150	4150	4150	0
315	20240925	141000	44684950	4150	4150	4150	4150	16
316	20240925	140900	44618550	4150	4150	4150	4150	84
317	20240925	140800	44269950	4150	4150	4150	4150	0
318	20240925	140700	44269950	4150	4150	4150	4150	0
319	20240925	140600	44269950	4150	4150	4150	4150	20
320	20240925	140500	44186950	4150	4150	4150	4150	17
321	20240925	140400	44116400	4150	4150	4150	4150	0
322	20240925	140300	44116400	4150	4150	4150	4150	0
323	20240925	140200	44116400	4150	4150	4150	4150	7
324	20240925	140100	44087350	4150	4150	4150	4150	0
325	20240925	140000	44087350	4150	4160	4160	4150	2
326	20240925	135900	44079040	4150	4150	4150	4150	0
327	20240925	135800	44079040	4150	4150	4150	4150	52
328	20240925	135700	43863240	4160	4160	4160	4160	0
329	20240925	135600	43863240	4160	4160	4160	4160	0
330	20240925	135500	43863240	4160	4160	4160	4160	0
331	20240925	135400	43863240	4160	4160	4160	4160	0
332	20240925	135300	43863240	4160	4160	4160	4160	0
333	20240925	135200	43863240	4160	4160	4160	4160	0
334	20240925	135100	43863240	4160	4160	4160	4160	1
335	20240925	135000	43859080	4150	4150	4150	4150	8
336	20240925	134900	43825880	4150	4150	4150	4150	0
337	20240925	134800	43825880	4150	4150	4150	4150	1
338	20240925	134700	43821730	4160	4155	4160	4155	50
339	20240925	134600	43613740	4160	4160	4160	4160	0
340	20240925	134500	43613740	4160	4160	4160	4160	0
341	20240925	134400	43613740	4160	4160	4160	4160	0
342	20240925	134300	43613740	4160	4160	4160	4160	1
343	20240925	134200	43609580	4150	4150	4150	4150	8
344	20240925	134100	43576380	4150	4150	4150	4150	0
345	20240925	134000	43576380	4150	4150	4150	4150	0
346	20240925	133900	43576380	4150	4150	4150	4150	0
347	20240925	133800	43576380	4150	4150	4150	4150	30
348	20240925	133700	43451880	4160	4160	4160	4160	0
349	20240925	133600	43451880	4160	4160	4160	4160	0
350	20240925	133500	43451880	4160	4160	4160	4160	0
351	20240925	133400	43451880	4160	4160	4160	4160	0
352	20240925	133300	43451880	4160	4160	4160	4160	0
353	20240925	133200	43451880	4160	4160	4160	4160	0
354	20240925	133100	43451880	4160	4160	4160	4160	0
355	20240925	133000	43451880	4160	4160	4160	4160	0
356	20240925	132900	43451880	4160	4160	4160	4145	294
357	20240925	132800	42233220	4145	4150	4150	4145	106
358	20240925	132700	41793365	4160	4160	4160	4160	8
359	20240925	132600	41760085	4160	4160	4160	4160	7
360	20240925	132500	41730965	4160	4160	4160	4160	0
361	20240925	132400	41730965	4160	4160	4160	4160	0
362	20240925	132300	41730965	4160	4160	4160	4160	0
363	20240925	132200	41730965	4160	4160	4160	4160	5
364	20240925	132100	41710165	4160	4160	4160	4160	0
365	20240925	132000	41710165	4160	4160	4160	4160	0
366	20240925	131900	41710165	4160	4160	4160	4160	0
367	20240925	131800	41710165	4160	4160	4160	4160	0
368	20240925	131700	41710165	4160	4155	4160	4155	4
369	20240925	131600	41693540	4155	4155	4155	4155	1
370	20240925	131500	41689385	4160	4160	4160	4160	0
371	20240925	131400	41689385	4160	4160	4160	4160	0
372	20240925	131300	41689385	4160	4160	4160	4160	0
373	20240925	131200	41689385	4160	4160	4160	4160	4
374	20240925	131100	41672745	4160	4160	4160	4160	0
375	20240925	131000	41672745	4160	4150	4160	4150	10
376	20240925	130900	41631230	4150	4150	4150	4150	0
377	20240925	130800	41631230	4150	4150	4150	4150	8
378	20240925	130700	41598030	4160	4160	4160	4160	0
379	20240925	130600	41598030	4160	4160	4160	4160	0
380	20240925	130500	41598030	4160	4160	4160	4160	0
381	20240925	130400	41598030	4160	4160	4160	4160	0
382	20240925	130300	41598030	4160	4160	4160	4160	0
383	20240925	130200	41598030	4160	4160	4160	4160	5
384	20240925	130100	41577230	4160	4160	4160	4160	0
385	20240925	130000	41577230	4160	4160	4160	4160	0
386	20240925	125900	41577230	4160	4160	4160	4160	0
387	20240925	125800	41577230	4160	4160	4160	4160	1
388	20240925	125700	41573070	4155	4155	4155	4155	0
389	20240925	125600	41573070	4155	4155	4155	4155	0
390	20240925	125500	41573070	4155	4155	4155	4155	0
391	20240925	125400	41573070	4155	4155	4155	4155	3
392	20240925	125300	41560605	4155	4155	4155	4155	121
393	20240925	125200	41057850	4155	4155	4155	4155	263
394	20240925	125100	39965085	4165	4165	4165	4165	0
395	20240925	125000	39965085	4165	4165	4165	4165	0
396	20240925	124900	39965085	4165	4165	4165	4165	2
397	20240925	124800	39956755	4155	4155	4155	4155	0
398	20240925	124700	39956755	4155	4155	4155	4155	0
399	20240925	124600	39956755	4155	4155	4155	4155	70
400	20240925	124500	39665905	4160	4160	4160	4160	12
401	20240925	124400	39615985	4160	4160	4160	4160	0
402	20240925	124300	39615985	4160	4160	4160	4160	0
403	20240925	124200	39615985	4160	4160	4160	4160	0
404	20240925	124100	39615985	4160	4160	4160	4160	0
405	20240925	124000	39615985	4160	4160	4160	4160	8
406	20240925	123900	39582705	4160	4160	4160	4145	3006
407	20240925	123800	27108910	4160	4160	4160	4160	2
408	20240925	123700	27100590	4170	4170	4170	4170	0
409	20240925	123600	27100590	4170	4170	4170	4170	23
410	20240925	123500	27004680	4170	4170	4170	4170	0
411	20240925	123400	27004680	4170	4170	4170	4170	0
412	20240925	123300	27004680	4170	4170	4170	4170	0
413	20240925	123200	27004680	4170	4170	4170	4165	4
414	20240925	123100	26988010	4160	4160	4160	4160	0
415	20240925	123000	26988010	4160	4160	4160	4160	9
416	20240925	122900	26950570	4160	4160	4160	4160	0
417	20240925	122800	26950570	4160	4160	4160	4160	0
418	20240925	122700	26950570	4160	4160	4160	4160	4
419	20240925	122600	26933930	4160	4160	4160	4160	0
420	20240925	122500	26933930	4160	4160	4160	4160	0
421	20240925	122400	26933930	4160	4170	4170	4160	229
422	20240925	122300	25981280	4160	4160	4160	4160	0
423	20240925	122200	25981280	4160	4160	4160	4160	0
424	20240925	122100	25981280	4160	4160	4160	4160	0
425	20240925	122000	25981280	4160	4165	4165	4160	7
426	20240925	121900	25952155	4160	4160	4160	4160	0
427	20240925	121800	25952155	4160	4160	4160	4160	9
428	20240925	121700	25914715	4175	4175	4175	4175	33
429	20240925	121600	25776940	4175	4175	4175	4175	22
430	20240925	121500	25685090	4175	4175	4175	4175	0
431	20240925	121400	25685090	4175	4175	4175	4175	0
432	20240925	121300	25685090	4175	4175	4175	4175	0
433	20240925	121200	25685090	4175	4175	4175	4175	0
434	20240925	121100	25685090	4175	4175	4175	4175	0
435	20240925	121000	25685090	4175	4175	4175	4175	0
436	20240925	120900	25685090	4175	4175	4175	4175	0
437	20240925	120800	25685090	4175	4175	4175	4175	0
438	20240925	120700	25685090	4175	4160	4175	4160	2
439	20240925	120600	25676755	4165	4165	4165	4165	9
440	20240925	120500	25639270	4160	4160	4160	4160	10
441	20240925	120400	25597670	4165	4165	4165	4165	6
442	20240925	120300	25572680	4175	4175	4175	4175	11
443	20240925	120200	25526755	4175	4175	4175	4175	2
444	20240925	120100	25518405	4175	4175	4175	4175	0
445	20240925	120000	25518405	4175	4175	4175	4175	0
446	20240925	115900	25518405	4175	4175	4175	4175	0
447	20240925	115800	25518405	4175	4160	4175	4160	132
448	20240925	115700	24969255	4160	4170	4170	4160	1000
449	20240925	115600	20801925	4175	4175	4175	4175	131
450	20240925	115500	20255000	4175	4175	4175	4175	0
451	20240925	115400	20255000	4175	4175	4175	4175	0
452	20240925	115300	20255000	4175	4175	4175	4175	0
453	20240925	115200	20255000	4175	4175	4175	4175	0
454	20240925	115100	20255000	4175	4175	4175	4175	175
455	20240925	115000	19524375	4175	4175	4175	4175	9
456	20240925	114900	19486800	4175	4175	4175	4175	0
457	20240925	114800	19486800	4175	4175	4175	4175	9
458	20240925	114700	19449225	4180	4180	4180	4180	0
459	20240925	114600	19449225	4180	4180	4180	4180	0
460	20240925	114500	19449225	4180	4180	4180	4180	0
461	20240925	114400	19449225	4180	4180	4180	4180	0
462	20240925	114300	19449225	4180	4180	4180	4180	0
463	20240925	114200	19449225	4180	4180	4180	4180	0
464	20240925	114100	19449225	4180	4180	4180	4180	0
465	20240925	114000	19449225	4180	4180	4180	4180	1
466	20240925	113900	19445045	4180	4180	4180	4180	37
467	20240925	113800	19290385	4175	4175	4175	4175	0
468	20240925	113700	19290385	4175	4175	4175	4175	0
469	20240925	113600	19290385	4175	4175	4175	4175	0
470	20240925	113500	19290385	4175	4175	4175	4175	0
471	20240925	113400	19290385	4175	4175	4175	4175	0
472	20240925	113300	19290385	4175	4175	4175	4175	0
473	20240925	113200	19290385	4175	4175	4175	4175	0
474	20240925	113100	19290385	4175	4175	4175	4175	0
475	20240925	113000	19290385	4175	4175	4175	4175	7
476	20240925	112900	19261160	4175	4175	4175	4175	0
477	20240925	112800	19261160	4175	4175	4175	4175	1
478	20240925	112700	19256985	4185	4185	4185	4185	0
479	20240925	112600	19256985	4185	4185	4185	4185	0
480	20240925	112500	19256985	4185	4180	4185	4180	13
481	20240925	112400	19202625	4180	4180	4180	4180	0
482	20240925	112300	19202625	4180	4180	4180	4180	0
483	20240925	112200	19202625	4180	4180	4180	4180	0
484	20240925	112100	19202625	4180	4180	4180	4180	0
485	20240925	112000	19202625	4180	4180	4180	4180	0
486	20240925	111900	19202625	4180	4180	4180	4180	0
487	20240925	111800	19202625	4180	4180	4180	4180	76
488	20240925	111700	18884945	4180	4180	4180	4180	23
489	20240925	111600	18788805	4180	4180	4180	4180	1
490	20240925	111500	18784625	4180	4180	4180	4180	0
491	20240925	111400	18784625	4180	4180	4180	4180	12
492	20240925	111300	18734465	4175	4175	4175	4175	0
493	20240925	111200	18734465	4175	4175	4175	4175	0
494	20240925	111100	18734465	4175	4175	4175	4175	1
495	20240925	111000	18730290	4175	4175	4175	4175	8
496	20240925	110900	18696890	4175	4175	4175	4175	0
497	20240925	110800	18696890	4175	4175	4175	4175	1
498	20240925	110700	18692715	4185	4185	4185	4185	0
499	20240925	110600	18692715	4185	4185	4185	4185	0
500	20240925	110500	18692715	4185	4185	4185	4185	0
501	20240925	110400	18692715	4185	4185	4185	4185	0
502	20240925	110300	18692715	4185	4185	4185	4185	0
503	20240925	110200	18692715	4185	4185	4185	4185	0
504	20240925	110100	18692715	4185	4185	4185	4185	0
505	20240925	110000	18692715	4185	4175	4185	4175	15
506	20240925	105900	18630020	4175	4175	4175	4175	0
507	20240925	105800	18630020	4175	4175	4175	4175	3
508	20240925	105700	18617495	4185	4185	4185	4185	0
509	20240925	105600	18617495	4185	4185	4185	4185	0
510	20240925	105500	18617495	4185	4185	4185	4185	10
511	20240925	105400	18575645	4170	4170	4170	4170	0
512	20240925	105300	18575645	4170	4170	4170	4170	0
513	20240925	105200	18575645	4170	4170	4170	4170	0
514	20240925	105100	18575645	4170	4170	4170	4170	0
515	20240925	105000	18575645	4170	4170	4170	4170	6
516	20240925	104900	18550625	4170	4170	4170	4170	0
517	20240925	104800	18550625	4170	4170	4170	4170	1
518	20240925	104700	18546455	4185	4185	4185	4185	0
519	20240925	104600	18546455	4185	4185	4185	4185	0
520	20240925	104500	18546455	4185	4185	4185	4185	0
521	20240925	104400	18546455	4185	4185	4185	4185	0
522	20240925	104300	18546455	4185	4185	4185	4185	0
523	20240925	104200	18546455	4185	4185	4185	4185	0
524	20240925	104100	18546455	4185	4185	4185	4185	0
525	20240925	104000	18546455	4185	4180	4185	4180	9
526	20240925	103900	18508830	4180	4180	4180	4180	0
527	20240925	103800	18508830	4180	4185	4185	4180	11
528	20240925	103700	18462845	4185	4185	4185	4185	0
529	20240925	103600	18462845	4185	4185	4185	4185	0
530	20240925	103500	18462845	4185	4185	4185	4185	0
531	20240925	103400	18462845	4185	4185	4185	4185	12
532	20240925	103300	18412625	4185	4185	4185	4185	0
533	20240925	103200	18412625	4185	4185	4185	4185	0
534	20240925	103100	18412625	4185	4185	4185	4185	0
535	20240925	103000	18412625	4185	4185	4185	4185	0
536	20240925	102900	18412625	4185	4185	4185	4185	0
537	20240925	102800	18412625	4185	4170	4185	4165	11
538	20240925	102700	18366765	4185	4185	4185	4185	0
539	20240925	102600	18366765	4185	4185	4185	4185	0
540	20240925	102500	18366765	4185	4185	4185	4185	0
541	20240925	102400	18366765	4185	4170	4185	4165	246
542	20240925	102300	17341220	4185	4185	4185	4185	0
543	20240925	102200	17341220	4185	4185	4185	4185	0
544	20240925	102100	17341220	4185	4185	4185	4185	0
545	20240925	102000	17341220	4185	4185	4185	4185	0
546	20240925	101900	17341220	4185	4185	4185	4185	0
547	20240925	101800	17341220	4185	4175	4185	4170	12
548	20240925	101700	17291140	4185	4185	4185	4185	0
549	20240925	101600	17291140	4185	4185	4185	4185	0
550	20240925	101500	17291140	4185	4175	4185	4170	1045
551	20240925	101400	12928570	4185	4185	4185	4185	0
552	20240925	101300	12928570	4185	4185	4185	4185	0
553	20240925	101200	12928570	4185	4185	4185	4185	0
554	20240925	101100	12928570	4185	4185	4185	4185	0
555	20240925	101000	12928570	4185	4185	4185	4185	0
556	20240925	100900	12928570	4185	4185	4185	4185	1
557	20240925	100800	12924385	4175	4175	4175	4175	10
558	20240925	100700	12882635	4185	4185	4185	4185	0
559	20240925	100600	12882635	4185	4185	4185	4185	0
560	20240925	100500	12882635	4185	4180	4185	4180	18
561	20240925	100400	12807370	4185	4185	4185	4185	0
562	20240925	100300	12807370	4185	4185	4185	4185	30
563	20240925	100200	12681820	4185	4185	4185	4185	0
564	20240925	100100	12681820	4185	4185	4185	4185	0
565	20240925	100000	12681820	4185	4185	4185	4185	0
566	20240925	095900	12681820	4185	4185	4185	4175	3
567	20240925	095800	12669275	4175	4175	4175	4175	8
568	20240925	095700	12635875	4180	4180	4180	4180	1
569	20240925	095600	12631695	4180	4180	4180	4180	2
570	20240925	095500	12623335	4185	4185	4185	4185	0
571	20240925	095400	12623335	4185	4185	4185	4185	0
572	20240925	095300	12623335	4185	4185	4185	4185	0
573	20240925	095200	12623335	4185	4185	4185	4185	0
574	20240925	095100	12623335	4185	4180	4185	4175	14
575	20240925	095000	12564825	4185	4185	4185	4185	0
576	20240925	094900	12564825	4185	4185	4185	4185	0
577	20240925	094800	12564825	4185	4180	4185	4180	2
578	20240925	094700	12556460	4170	4170	4170	4170	68
579	20240925	094600	12272900	4175	4175	4175	4175	0
580	20240925	094500	12272900	4175	4175	4175	4175	0
581	20240925	094400	12272900	4175	4175	4175	4175	1
582	20240925	094300	12268725	4175	4175	4175	4175	144
583	20240925	094200	11667525	4190	4190	4190	4190	5
584	20240925	094100	11646575	4180	4180	4180	4180	11
585	20240925	094000	11600595	4180	4180	4180	4180	15
586	20240925	093900	11537895	4180	4180	4180	4180	0
587	20240925	093800	11537895	4180	4180	4180	4180	0
588	20240925	093700	11537895	4180	4180	4180	4180	119
589	20240925	093600	11040475	4190	4190	4190	4190	0
590	20240925	093500	11040475	4190	4190	4190	4190	0
591	20240925	093400	11040475	4190	4180	4190	4180	55
592	20240925	093300	10810565	4180	4180	4180	4180	500
593	20240925	093200	8720565	4190	4190	4190	4190	0
594	20240925	093100	8720565	4190	4190	4190	4190	1
595	20240925	093000	8716375	4190	4190	4190	4190	0
596	20240925	092900	8716375	4190	4190	4190	4190	0
597	20240925	092800	8716375	4190	4190	4190	4190	0
598	20240925	092700	8716375	4190	4190	4190	4190	19
599	20240925	092600	8636765	4190	4190	4190	4190	0
600	20240925	092500	8636765	4190	4190	4190	4190	0
601	20240925	092400	8636765	4190	4190	4190	4190	0
602	20240925	092300	8636765	4190	4190	4190	4190	10
603	20240925	092200	8594865	4190	4190	4190	4190	11
604	20240925	092100	8548775	4195	4190	4195	4190	90
605	20240925	092000	8171670	4190	4190	4190	4190	8
606	20240925	091900	8138150	4190	4190	4190	4190	0
607	20240925	091800	8138150	4190	4190	4190	4190	1
608	20240925	091700	8133960	4185	4185	4185	4185	0
609	20240925	091600	8133960	4185	4180	4185	4180	550
610	20240925	091500	5833795	4185	4185	4185	4185	7
611	20240925	091400	5804500	4190	4190	4190	4190	1
612	20240925	091300	5800310	4190	4190	4190	4190	0
613	20240925	091200	5800310	4190	4190	4190	4190	49
614	20240925	091100	5595000	4190	4195	4195	4190	10
615	20240925	091000	5553055	4195	4195	4195	4195	363
616	20240925	090900	4030270	4195	4195	4195	4195	21
617	20240925	090800	3942175	4195	4195	4195	4195	500
618	20240925	090700	1844675	4195	4195	4195	4195	151
619	20240925	090600	1211230	4195	4195	4195	4190	120
620	20240925	090500	708010	4195	4195	4195	4195	0
621	20240925	090400	708010	4195	4195	4195	4195	0
622	20240925	090300	708010	4195	4190	4195	4190	147
623	20240925	090200	92075	4190	4190	4190	4190	0
624	20240925	090100	92075	4190	4190	4190	4190	0
625	20240925	090000	92075	4190	4185	4190	4185	22