KissMeData/078020/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	195200	79579580	4645	4645	4645	4645	336
3	20240926	195100	79579580	4645	4645	4645	4645	0
4	20240926	195000	79579580	4645	4645	4645	4645	0
5	20240926	194900	79579580	4645	4645	4645	4645	0
6	20240926	194800	79579580	4645	4645	4645	4645	0
7	20240926	194700	79579580	4645	4645	4645	4645	0
8	20240926	194600	79579580	4645	4645	4645	4645	0
9	20240926	194500	79579580	4645	4645	4645	4645	0
10	20240926	194400	79579580	4645	4645	4645	4645	0
11	20240926	194300	79579580	4645	4645	4645	4645	0
12	20240926	194200	79579580	4645	4645	4645	4645	0
13	20240926	194100	79579580	4645	4645	4645	4645	0
14	20240926	194000	79579580	4645	4645	4645	4645	0
15	20240926	193900	79579580	4645	4645	4645	4645	0
16	20240926	193800	79579580	4645	4645	4645	4645	0
17	20240926	193700	79579580	4645	4645	4645	4645	0
18	20240926	193600	79579580	4645	4645	4645	4645	0
19	20240926	193500	79579580	4645	4645	4645	4645	0
20	20240926	193400	79579580	4645	4645	4645	4645	0
21	20240926	193300	79579580	4645	4645	4645	4645	0
22	20240926	193200	79579580	4645	4645	4645	4645	0
23	20240926	193100	79579580	4645	4645	4645	4645	0
24	20240926	193000	79579580	4645	4645	4645	4645	0
25	20240926	192900	79579580	4645	4645	4645	4645	0
26	20240926	192800	79579580	4645	4645	4645	4645	0
27	20240926	192700	79579580	4645	4645	4645	4645	0
28	20240926	192600	79579580	4645	4645	4645	4645	0
29	20240926	192500	79579580	4645	4645	4645	4645	0
30	20240926	192400	79579580	4645	4645	4645	4645	0
31	20240926	192300	79579580	4645	4645	4645	4645	0
32	20240926	192200	79579580	4645	4645	4645	4645	336
33	20240926	192100	79579580	4645	4645	4645	4645	0
34	20240926	192000	79579580	4645	4645	4645	4645	0
35	20240926	191900	79579580	4645	4645	4645	4645	0
36	20240926	191800	79579580	4645	4645	4645	4645	0
37	20240926	191700	79579580	4645	4645	4645	4645	0
38	20240926	191600	79579580	4645	4645	4645	4645	0
39	20240926	191500	79579580	4645	4645	4645	4645	0
40	20240926	191400	79579580	4645	4645	4645	4645	0
41	20240926	191300	79579580	4645	4645	4645	4645	0
42	20240926	191200	79579580	4645	4645	4645	4645	0
43	20240926	191100	79579580	4645	4645	4645	4645	0
44	20240926	191000	79579580	4645	4645	4645	4645	0
45	20240926	190900	79579580	4645	4645	4645	4645	0
46	20240926	190800	79579580	4645	4645	4645	4645	0
47	20240926	190700	79579580	4645	4645	4645	4645	0
48	20240926	190600	79579580	4645	4645	4645	4645	0
49	20240926	190500	79579580	4645	4645	4645	4645	0
50	20240926	190400	79579580	4645	4645	4645	4645	0
51	20240926	190300	79579580	4645	4645	4645	4645	0
52	20240926	190200	79579580	4645	4645	4645	4645	0
53	20240926	190100	79579580	4645	4645	4645	4645	0
54	20240926	190000	79579580	4645	4645	4645	4645	0
55	20240926	185900	79579580	4645	4645	4645	4645	0
56	20240926	185800	79579580	4645	4645	4645	4645	0
57	20240926	185700	79579580	4645	4645	4645	4645	0
58	20240926	185600	79579580	4645	4645	4645	4645	0
59	20240926	185500	79579580	4645	4645	4645	4645	0
60	20240926	185400	79579580	4645	4645	4645	4645	0
61	20240926	185300	79579580	4645	4645	4645	4645	0
62	20240926	185200	79579580	4645	4645	4645	4645	336
63	20240926	185100	79579580	4645	4645	4645	4645	0
64	20240926	185000	79579580	4645	4645	4645	4645	0
65	20240926	184900	79579580	4645	4645	4645	4645	0
66	20240926	184800	79579580	4645	4645	4645	4645	0
67	20240926	184700	79579580	4645	4645	4645	4645	0
68	20240926	184600	79579580	4645	4645	4645	4645	0
69	20240926	184500	79579580	4645	4645	4645	4645	0
70	20240926	184400	79579580	4645	4645	4645	4645	0
71	20240926	184300	79579580	4645	4645	4645	4645	0
72	20240926	184200	79579580	4645	4645	4645	4645	0
73	20240926	184100	79579580	4645	4645	4645	4645	0
74	20240926	184000	79579580	4645	4645	4645	4645	0
75	20240926	183900	79579580	4645	4645	4645	4645	0
76	20240926	183800	79579580	4645	4645	4645	4645	0
77	20240926	183700	79579580	4645	4645	4645	4645	0
78	20240926	183600	79579580	4645	4645	4645	4645	0
79	20240926	183500	79579580	4645	4645	4645	4645	0
80	20240926	183400	79579580	4645	4645	4645	4645	0
81	20240926	183300	79579580	4645	4645	4645	4645	0
82	20240926	183200	79579580	4645	4645	4645	4645	0
83	20240926	183100	79579580	4645	4645	4645	4645	0
84	20240926	183000	79579580	4645	4645	4645	4645	0
85	20240926	182900	79579580	4645	4645	4645	4645	0
86	20240926	182800	79579580	4645	4645	4645	4645	0
87	20240926	182700	79579580	4645	4645	4645	4645	0
88	20240926	182600	79579580	4645	4645	4645	4645	0
89	20240926	182500	79579580	4645	4645	4645	4645	0
90	20240926	182400	79579580	4645	4645	4645	4645	0
91	20240926	182300	79579580	4645	4645	4645	4645	0
92	20240926	182200	79579580	4645	4645	4645	4645	336
93	20240926	182100	79579580	4645	4645	4645	4645	0
94	20240926	182000	79579580	4645	4645	4645	4645	0
95	20240926	181900	79579580	4645	4645	4645	4645	0
96	20240926	181800	79579580	4645	4645	4645	4645	0
97	20240926	181700	79579580	4645	4645	4645	4645	0
98	20240926	181600	79579580	4645	4645	4645	4645	0
99	20240926	181500	79579580	4645	4645	4645	4645	0
100	20240926	181400	79579580	4645	4645	4645	4645	0
101	20240926	181300	79579580	4645	4645	4645	4645	0
102	20240926	181200	79579580	4645	4645	4645	4645	0
103	20240926	181100	79579580	4645	4645	4645	4645	0
104	20240926	181000	79579580	4645	4645	4645	4645	0
105	20240926	180900	79579580	4645	4645	4645	4645	0
106	20240926	180800	79579580	4645	4645	4645	4645	0
107	20240926	180700	79579580	4645	4645	4645	4645	0
108	20240926	180600	79579580	4645	4645	4645	4645	0
109	20240926	180500	79579580	4645	4645	4645	4645	0
110	20240926	180400	79579580	4645	4645	4645	4645	0
111	20240926	180300	79579580	4645	4645	4645	4645	0
112	20240926	180200	79579580	4645	4645	4645	4645	0
113	20240926	180100	79579580	4645	4645	4645	4645	0
114	20240926	180000	79579580	4645	4645	4645	4645	0
115	20240926	175900	79579580	4645	4645	4645	4645	0
116	20240926	175800	79579580	4645	4645	4645	4645	0
117	20240926	175700	79579580	4645	4645	4645	4645	0
118	20240926	175600	79579580	4645	4645	4645	4645	0
119	20240926	175500	79579580	4645	4645	4645	4645	0
120	20240926	175400	79579580	4645	4645	4645	4645	0
121	20240926	175300	79579580	4645	4645	4645	4645	0
122	20240926	175200	79579580	4645	4645	4645	4645	336
123	20240926	175100	79579580	4645	4645	4645	4645	0
124	20240926	175000	79579580	4645	4645	4645	4645	0
125	20240926	174900	79579580	4645	4645	4645	4645	0
126	20240926	174800	79579580	4645	4645	4645	4645	0
127	20240926	174700	79579580	4645	4645	4645	4645	0
128	20240926	174600	79579580	4645	4645	4645	4645	0
129	20240926	174500	79579580	4645	4645	4645	4645	0
130	20240926	174400	79579580	4645	4645	4645	4645	0
131	20240926	174300	79579580	4645	4645	4645	4645	0
132	20240926	174200	79579580	4645	4645	4645	4645	0
133	20240926	174100	79579580	4645	4645	4645	4645	0
134	20240926	174000	79579580	4645	4645	4645	4645	0
135	20240926	173900	79579580	4645	4645	4645	4645	0
136	20240926	173800	79579580	4645	4645	4645	4645	0
137	20240926	173700	79579580	4645	4645	4645	4645	0
138	20240926	173600	79579580	4645	4645	4645	4645	0
139	20240926	173500	79579580	4645	4645	4645	4645	0
140	20240926	173400	79579580	4645	4645	4645	4645	0
141	20240926	173300	79579580	4645	4645	4645	4645	0
142	20240926	173200	79579580	4645	4645	4645	4645	0
143	20240926	173100	79579580	4645	4645	4645	4645	0
144	20240926	173000	79579580	4645	4645	4645	4645	0
145	20240926	172900	79579580	4645	4645	4645	4645	0
146	20240926	172800	79579580	4645	4645	4645	4645	0
147	20240926	172700	79579580	4645	4645	4645	4645	0
148	20240926	172600	79579580	4645	4645	4645	4645	0
149	20240926	172500	79579580	4645	4645	4645	4645	0
150	20240926	172400	79579580	4645	4645	4645	4645	0
151	20240926	172300	79579580	4645	4645	4645	4645	0
152	20240926	172200	79579580	4645	4645	4645	4645	336
153	20240926	172100	79579580	4645	4645	4645	4645	0
154	20240926	172000	79579580	4645	4645	4645	4645	0
155	20240926	171900	79579580	4645	4645	4645	4645	0
156	20240926	171800	79579580	4645	4645	4645	4645	0
157	20240926	171700	79579580	4645	4645	4645	4645	0
158	20240926	171600	79579580	4645	4645	4645	4645	0
159	20240926	171500	79579580	4645	4645	4645	4645	0
160	20240926	171400	79579580	4645	4645	4645	4645	0
161	20240926	171300	79579580	4645	4645	4645	4645	0
162	20240926	171200	79579580	4645	4645	4645	4645	0
163	20240926	171100	79579580	4645	4645	4645	4645	0
164	20240926	171000	79579580	4645	4645	4645	4645	0
165	20240926	170900	79579580	4645	4645	4645	4645	0
166	20240926	170800	79579580	4645	4645	4645	4645	0
167	20240926	170700	79579580	4645	4645	4645	4645	0
168	20240926	170600	79579580	4645	4645	4645	4645	0
169	20240926	170500	79579580	4645	4645	4645	4645	0
170	20240926	170400	79579580	4645	4645	4645	4645	0
171	20240926	170300	79579580	4645	4645	4645	4645	0
172	20240926	170200	79579580	4645	4645	4645	4645	0
173	20240926	170100	79579580	4645	4645	4645	4645	0
174	20240926	170000	79579580	4645	4645	4645	4645	0
175	20240926	165900	79579580	4645	4645	4645	4645	0
176	20240926	165800	79579580	4645	4645	4645	4645	0
177	20240926	165700	79579580	4645	4645	4645	4645	0
178	20240926	165600	79579580	4645	4645	4645	4645	0
179	20240926	165500	79579580	4645	4645	4645	4645	0
180	20240926	165400	79579580	4645	4645	4645	4645	0
181	20240926	165300	79579580	4645	4645	4645	4645	0
182	20240926	165200	79579580	4645	4645	4645	4645	336
183	20240926	165100	79579580	4645	4645	4645	4645	0
184	20240926	165000	79579580	4645	4645	4645	4645	0
185	20240926	164900	79579580	4645	4645	4645	4645	0
186	20240926	164800	79579580	4645	4645	4645	4645	0
187	20240926	164700	79579580	4645	4645	4645	4645	0
188	20240926	164600	79579580	4645	4645	4645	4645	0
189	20240926	164500	79579580	4645	4645	4645	4645	0
190	20240926	164400	79579580	4645	4645	4645	4645	0
191	20240926	164300	79579580	4645	4645	4645	4645	0
192	20240926	164200	79579580	4645	4645	4645	4645	0
193	20240926	164100	79579580	4645	4645	4645	4645	0
194	20240926	164000	79579580	4645	4645	4645	4645	0
195	20240926	163900	79579580	4645	4645	4645	4645	0
196	20240926	163800	79579580	4645	4645	4645	4645	0
197	20240926	163700	79579580	4645	4645	4645	4645	0
198	20240926	163600	79579580	4645	4645	4645	4645	0
199	20240926	163500	79579580	4645	4645	4645	4645	0
200	20240926	163400	79579580	4645	4645	4645	4645	0
201	20240926	163300	79579580	4645	4645	4645	4645	0
202	20240926	163200	79579580	4645	4645	4645	4645	0
203	20240926	163100	79579580	4645	4645	4645	4645	0
204	20240926	163000	79579580	4645	4645	4645	4645	0
205	20240926	162900	79579580	4645	4645	4645	4645	0
206	20240926	162800	79579580	4645	4645	4645	4645	0
207	20240926	162700	79579580	4645	4645	4645	4645	0
208	20240926	162600	79579580	4645	4645	4645	4645	0
209	20240926	162500	79579580	4645	4645	4645	4645	0
210	20240926	162400	79579580	4645	4645	4645	4645	0
211	20240926	162300	79579580	4645	4645	4645	4645	0
212	20240926	162200	79579580	4645	4645	4645	4645	336
213	20240926	162100	79579580	4645	4645	4645	4645	0
214	20240926	162000	79579580	4645	4645	4645	4645	0
215	20240926	161900	79579580	4645	4645	4645	4645	0
216	20240926	161800	79579580	4645	4645	4645	4645	0
217	20240926	161700	79579580	4645	4645	4645	4645	0
218	20240926	161600	79579580	4645	4645	4645	4645	0
219	20240926	161500	79579580	4645	4645	4645	4645	0
220	20240926	161400	79579580	4645	4645	4645	4645	0
221	20240926	161300	79579580	4645	4645	4645	4645	0
222	20240926	161200	79579580	4645	4645	4645	4645	0
223	20240926	161100	79579580	4645	4645	4645	4645	0
224	20240926	161000	79579580	4645	4645	4645	4645	0
225	20240926	160900	79579580	4645	4645	4645	4645	0
226	20240926	160800	79579580	4645	4645	4645	4645	0
227	20240926	160700	79579580	4645	4645	4645	4645	0
228	20240926	160600	79579580	4645	4645	4645	4645	0
229	20240926	160500	79579580	4645	4645	4645	4645	0
230	20240926	160400	79579580	4645	4645	4645	4645	0
231	20240926	160300	79579580	4645	4645	4645	4645	0
232	20240926	160200	79579580	4645	4645	4645	4645	0
233	20240926	160100	79579580	4645	4645	4645	4645	0
234	20240926	160000	79579580	4645	4645	4645	4645	0
235	20240926	155900	79579580	4645	4645	4645	4645	0
236	20240926	155800	79579580	4645	4645	4645	4645	0
237	20240926	155700	79579580	4645	4645	4645	4645	0
238	20240926	155600	79579580	4645	4645	4645	4645	0
239	20240926	155500	79579580	4645	4645	4645	4645	0
240	20240926	155400	79579580	4645	4645	4645	4645	0
241	20240926	155300	79579580	4645	4645	4645	4645	0
242	20240926	155200	79579580	4645	4645	4645	4645	336
243	20240926	155100	79579580	4645	4645	4645	4645	0
244	20240926	155000	79579580	4645	4645	4645	4645	0
245	20240926	154900	79579580	4645	4645	4645	4645	0
246	20240926	154800	79579580	4645	4645	4645	4645	0
247	20240926	154700	79579580	4645	4645	4645	4645	0
248	20240926	154600	79579580	4645	4645	4645	4645	0
249	20240926	154500	79579580	4645	4645	4645	4645	0
250	20240926	154400	79579580	4645	4645	4645	4645	0
251	20240926	154300	79579580	4645	4645	4645	4645	0
252	20240926	154200	79579580	4645	4645	4645	4645	0
253	20240926	154100	79579580	4645	4645	4645	4645	0
254	20240926	154000	79579580	4645	4645	4645	4645	0
255	20240926	153900	79579580	4645	4645	4645	4645	0
256	20240926	153800	79579580	4645	4645	4645	4645	0
257	20240926	153700	79579580	4645	4645	4645	4645	0
258	20240926	153600	79579580	4645	4645	4645	4645	0
259	20240926	153500	79579580	4645	4645	4645	4645	0
260	20240926	153400	79579580	4645	4645	4645	4645	0
261	20240926	153300	79579580	4645	4645	4645	4645	0
262	20240926	153200	79579580	4645	4645	4645	4645	0
263	20240926	153100	79579580	4645	4645	4645	4645	0
264	20240926	153000	79579580	4645	4645	4645	4645	336
265	20240926	152900	78018860	4645	4645	4645	4645	0
266	20240926	152800	78018860	4645	4645	4645	4645	0
267	20240926	152700	78018860	4645	4645	4645	4645	0
268	20240926	152600	78018860	4645	4645	4645	4645	0
269	20240926	152500	78018860	4645	4645	4645	4645	0
270	20240926	152400	78018860	4645	4645	4645	4645	0
271	20240926	152300	78018860	4645	4645	4645	4645	0
272	20240926	152200	78018860	4645	4645	4645	4645	0
273	20240926	152100	78018860	4645	4645	4645	4645	0
274	20240926	152000	78018860	4645	4645	4645	4645	0
275	20240926	151900	78018860	4645	4645	4645	4645	23
276	20240926	151800	77912025	4650	4645	4650	4645	23
277	20240926	151700	77805185	4650	4650	4650	4650	0
278	20240926	151600	77805185	4650	4650	4650	4650	7
279	20240926	151500	77772635	4650	4650	4650	4650	0
280	20240926	151400	77772635	4650	4650	4650	4650	0
281	20240926	151300	77772635	4650	4650	4650	4650	0
282	20240926	151200	77772635	4650	4650	4650	4650	0
283	20240926	151100	77772635	4650	4650	4650	4650	0
284	20240926	151000	77772635	4650	4650	4650	4650	10
285	20240926	150900	77726135	4650	4650	4650	4650	0
286	20240926	150800	77726135	4650	4650	4650	4650	0
287	20240926	150700	77726135	4650	4650	4650	4650	12
288	20240926	150600	77670335	4650	4650	4650	4650	0
289	20240926	150500	77670335	4650	4650	4650	4650	0
290	20240926	150400	77670335	4650	4650	4650	4650	0
291	20240926	150300	77670335	4650	4650	4650	4650	0
292	20240926	150200	77670335	4650	4650	4650	4650	0
293	20240926	150100	77670335	4650	4650	4650	4650	0
294	20240926	150000	77670335	4650	4650	4650	4650	0
295	20240926	145900	77670335	4650	4650	4650	4650	0
296	20240926	145800	77670335	4650	4650	4650	4650	18
297	20240926	145700	77586635	4650	4650	4650	4650	0
298	20240926	145600	77586635	4650	4660	4660	4650	51
299	20240926	145500	77348985	4650	4650	4650	4650	0
300	20240926	145400	77348985	4650	4650	4650	4650	0
301	20240926	145300	77348985	4650	4650	4650	4650	0
302	20240926	145200	77348985	4650	4650	4650	4650	0
303	20240926	145100	77348985	4650	4650	4650	4650	0
304	20240926	145000	77348985	4650	4650	4650	4650	338
305	20240926	144900	75777285	4650	4650	4650	4650	0
306	20240926	144800	75777285	4650	4650	4650	4650	0
307	20240926	144700	75777285	4650	4650	4650	4650	0
308	20240926	144600	75777285	4650	4650	4650	4650	0
309	20240926	144500	75777285	4650	4650	4650	4650	262
310	20240926	144400	74558985	4640	4640	4640	4640	0
311	20240926	144300	74558985	4640	4640	4640	4640	0
312	20240926	144200	74558985	4640	4640	4640	4640	0
313	20240926	144100	74558985	4640	4640	4640	4640	113
314	20240926	144000	74034665	4640	4640	4640	4640	3
315	20240926	143900	74020745	4640	4640	4640	4635	4
316	20240926	143800	74002195	4635	4635	4635	4635	0
317	20240926	143700	74002195	4635	4635	4635	4635	400
318	20240926	143600	72148195	4640	4640	4640	4640	10
319	20240926	143500	72101795	4640	4640	4640	4640	0
320	20240926	143400	72101795	4640	4640	4640	4640	0
321	20240926	143300	72101795	4640	4640	4640	4640	112
322	20240926	143200	71582115	4635	4635	4635	4635	0
323	20240926	143100	71582115	4635	4635	4635	4635	0
324	20240926	143000	71582115	4635	4635	4635	4635	0
325	20240926	142900	71582115	4635	4635	4635	4635	0
326	20240926	142800	71582115	4635	4635	4635	4635	0
327	20240926	142700	71582115	4635	4635	4635	4635	14
328	20240926	142600	71517225	4635	4635	4635	4635	486
329	20240926	142500	69264615	4635	4635	4635	4635	0
330	20240926	142400	69264615	4635	4635	4635	4635	0
331	20240926	142300	69264615	4635	4635	4635	4635	0
332	20240926	142200	69264615	4635	4635	4635	4635	0
333	20240926	142100	69264615	4635	4640	4640	4635	150
334	20240926	142000	68569020	4640	4640	4640	4640	0
335	20240926	141900	68569020	4640	4640	4640	4640	0
336	20240926	141800	68569020	4640	4640	4640	4640	0
337	20240926	141700	68569020	4640	4640	4640	4640	0
338	20240926	141600	68569020	4640	4640	4640	4640	0
339	20240926	141500	68569020	4640	4640	4640	4640	0
340	20240926	141400	68569020	4640	4640	4640	4640	1076
341	20240926	141300	63576380	4635	4635	4635	4635	0
342	20240926	141200	63576380	4635	4635	4635	4635	0
343	20240926	141100	63576380	4635	4635	4635	4635	0
344	20240926	141000	63576380	4635	4635	4635	4635	0
345	20240926	140900	63576380	4635	4635	4635	4635	0
346	20240926	140800	63576380	4635	4635	4635	4635	0
347	20240926	140700	63576380	4635	4635	4635	4635	0
348	20240926	140600	63576380	4635	4635	4635	4635	0
349	20240926	140500	63576380	4635	4635	4635	4635	0
350	20240926	140400	63576380	4635	4635	4635	4635	0
351	20240926	140300	63576380	4635	4635	4635	4635	0
352	20240926	140200	63576380	4635	4635	4635	4635	20
353	20240926	140100	63483680	4635	4635	4635	4635	0
354	20240926	140000	63483680	4635	4635	4635	4635	0
355	20240926	135900	63483680	4635	4635	4635	4635	0
356	20240926	135800	63483680	4635	4635	4635	4635	179
357	20240926	135700	62654015	4635	4635	4635	4635	0
358	20240926	135600	62654015	4635	4635	4635	4635	0
359	20240926	135500	62654015	4635	4635	4635	4635	0
360	20240926	135400	62654015	4635	4635	4635	4635	0
361	20240926	135300	62654015	4635	4635	4635	4635	36
362	20240926	135200	62487155	4635	4635	4635	4635	98
363	20240926	135100	62032925	4640	4640	4640	4640	100
364	20240926	135000	61568925	4640	4640	4640	4640	0
365	20240926	134900	61568925	4640	4640	4640	4640	0
366	20240926	134800	61568925	4640	4640	4640	4640	0
367	20240926	134700	61568925	4640	4645	4645	4640	214
368	20240926	134600	60575950	4650	4650	4650	4650	0
369	20240926	134500	60575950	4650	4650	4650	4650	0
370	20240926	134400	60575950	4650	4650	4650	4650	0
371	20240926	134300	60575950	4650	4650	4650	4650	0
372	20240926	134200	60575950	4650	4650	4650	4650	4
373	20240926	134100	60557350	4650	4650	4650	4650	0
374	20240926	134000	60557350	4650	4650	4650	4650	0
375	20240926	133900	60557350	4650	4650	4650	4650	54
376	20240926	133800	60306250	4640	4640	4640	4640	0
377	20240926	133700	60306250	4640	4640	4640	4640	0
378	20240926	133600	60306250	4640	4640	4640	4640	0
379	20240926	133500	60306250	4640	4640	4640	4640	0
380	20240926	133400	60306250	4640	4640	4640	4640	0
381	20240926	133300	60306250	4640	4640	4640	4640	0
382	20240926	133200	60306250	4640	4640	4640	4640	0
383	20240926	133100	60306250	4640	4640	4640	4640	0
384	20240926	133000	60306250	4640	4640	4640	4640	0
385	20240926	132900	60306250	4640	4640	4640	4640	0
386	20240926	132800	60306250	4640	4640	4640	4640	0
387	20240926	132700	60306250	4640	4655	4655	4640	170
388	20240926	132600	59516485	4660	4660	4660	4660	475
389	20240926	132500	57302985	4660	4660	4660	4660	0
390	20240926	132400	57302985	4660	4660	4660	4660	0
391	20240926	132300	57302985	4660	4660	4660	4660	0
392	20240926	132200	57302985	4660	4660	4660	4660	0
393	20240926	132100	57302985	4660	4660	4660	4660	0
394	20240926	132000	57302985	4660	4670	4670	4660	80
395	20240926	131900	56930175	4660	4660	4660	4660	0
396	20240926	131800	56930175	4660	4660	4660	4660	0
397	20240926	131700	56930175	4660	4660	4660	4660	0
398	20240926	131600	56930175	4660	4660	4660	4660	0
399	20240926	131500	56930175	4660	4660	4660	4660	4
400	20240926	131400	56911535	4670	4670	4670	4670	0
401	20240926	131300	56911535	4670	4670	4670	4670	21
402	20240926	131200	56813465	4670	4670	4670	4670	0
403	20240926	131100	56813465	4670	4670	4670	4670	46
404	20240926	131000	56598645	4670	4670	4670	4670	0
405	20240926	130900	56598645	4670	4670	4670	4670	0
406	20240926	130800	56598645	4670	4670	4670	4670	0
407	20240926	130700	56598645	4670	4670	4670	4670	0
408	20240926	130600	56598645	4670	4670	4670	4670	9
409	20240926	130500	56556615	4670	4670	4670	4670	0
410	20240926	130400	56556615	4670	4670	4670	4670	0
411	20240926	130300	56556615	4670	4670	4670	4670	0
412	20240926	130200	56556615	4670	4670	4670	4670	0
413	20240926	130100	56556615	4670	4670	4670	4670	0
414	20240926	130000	56556615	4670	4670	4670	4670	0
415	20240926	125900	56556615	4670	4670	4670	4670	12
416	20240926	125800	56500575	4670	4670	4670	4670	0
417	20240926	125700	56500575	4670	4670	4670	4670	0
418	20240926	125600	56500575	4670	4670	4670	4670	0
419	20240926	125500	56500575	4670	4670	4670	4670	1357
420	20240926	125400	50163385	4660	4660	4660	4660	0
421	20240926	125300	50163385	4660	4660	4660	4660	0
422	20240926	125200	50163385	4660	4660	4660	4660	0
423	20240926	125100	50163385	4660	4660	4660	4660	0
424	20240926	125000	50163385	4660	4660	4660	4660	0
425	20240926	124900	50163385	4660	4660	4660	4660	150
426	20240926	124800	49464385	4665	4665	4665	4665	0
427	20240926	124700	49464385	4665	4665	4665	4665	0
428	20240926	124600	49464385	4665	4665	4665	4665	0
429	20240926	124500	49464385	4665	4665	4665	4665	0
430	20240926	124400	49464385	4665	4665	4665	4665	0
431	20240926	124300	49464385	4665	4665	4665	4665	1
432	20240926	124200	49459720	4670	4670	4670	4670	1
433	20240926	124100	49455050	4660	4660	4660	4660	0
434	20240926	124000	49455050	4660	4660	4660	4660	0
435	20240926	123900	49455050	4660	4660	4660	4660	0
436	20240926	123800	49455050	4660	4660	4660	4660	0
437	20240926	123700	49455050	4660	4660	4660	4660	0
438	20240926	123600	49455050	4660	4660	4660	4660	1
439	20240926	123500	49450390	4670	4670	4670	4670	1
440	20240926	123400	49445720	4660	4660	4660	4660	0
441	20240926	123300	49445720	4660	4660	4660	4660	0
442	20240926	123200	49445720	4660	4660	4660	4660	0
443	20240926	123100	49445720	4660	4660	4660	4660	0
444	20240926	123000	49445720	4660	4660	4660	4660	0
445	20240926	122900	49445720	4660	4660	4660	4660	0
446	20240926	122800	49445720	4660	4660	4660	4660	0
447	20240926	122700	49445720	4660	4660	4660	4660	36
448	20240926	122600	49277960	4660	4660	4660	4660	4
449	20240926	122500	49259320	4660	4660	4660	4660	0
450	20240926	122400	49259320	4660	4660	4660	4660	0
451	20240926	122300	49259320	4660	4660	4660	4660	0
452	20240926	122200	49259320	4660	4660	4660	4660	0
453	20240926	122100	49259320	4660	4665	4665	4660	372
454	20240926	122000	47525720	4665	4665	4665	4665	0
455	20240926	121900	47525720	4665	4665	4665	4665	0
456	20240926	121800	47525720	4665	4665	4665	4665	26
457	20240926	121700	47404430	4670	4670	4670	4670	0
458	20240926	121600	47404430	4670	4670	4670	4670	0
459	20240926	121500	47404430	4670	4670	4670	4670	1
460	20240926	121400	47399760	4665	4665	4665	4665	0
461	20240926	121300	47399760	4665	4665	4665	4665	0
462	20240926	121200	47399760	4665	4665	4665	4665	25
463	20240926	121100	47283135	4670	4670	4670	4670	0
464	20240926	121000	47283135	4670	4670	4670	4670	0
465	20240926	120900	47283135	4670	4670	4670	4670	0
466	20240926	120800	47283135	4670	4670	4670	4670	0
467	20240926	120700	47283135	4670	4670	4670	4670	0
468	20240926	120600	47283135	4670	4670	4670	4670	0
469	20240926	120500	47283135	4670	4670	4670	4670	0
470	20240926	120400	47283135	4670	4670	4670	4670	0
471	20240926	120300	47283135	4670	4670	4670	4670	1
472	20240926	120200	47278465	4670	4670	4670	4670	1
473	20240926	120100	47273795	4670	4670	4670	4670	0
474	20240926	120000	47273795	4670	4670	4670	4670	0
475	20240926	115900	47273795	4670	4670	4670	4670	0
476	20240926	115800	47273795	4670	4670	4670	4670	1
477	20240926	115700	47269125	4670	4670	4670	4670	0
478	20240926	115600	47269125	4670	4670	4670	4670	0
479	20240926	115500	47269125	4670	4670	4670	4670	0
480	20240926	115400	47269125	4670	4670	4670	4670	0
481	20240926	115300	47269125	4670	4670	4670	4670	0
482	20240926	115200	47269125	4670	4670	4670	4670	34
483	20240926	115100	47110345	4660	4660	4660	4660	417
484	20240926	115000	45167125	4665	4665	4665	4665	75
485	20240926	114900	44817250	4670	4670	4670	4670	0
486	20240926	114800	44817250	4670	4670	4670	4670	20
487	20240926	114700	44723850	4665	4665	4665	4665	0
488	20240926	114600	44723850	4665	4665	4665	4665	0
489	20240926	114500	44723850	4665	4665	4665	4665	9
490	20240926	114400	44681865	4670	4670	4670	4670	0
491	20240926	114300	44681865	4670	4670	4670	4670	0
492	20240926	114200	44681865	4670	4670	4670	4670	79
493	20240926	114100	44312935	4670	4670	4670	4670	0
494	20240926	114000	44312935	4670	4670	4670	4670	13
495	20240926	113900	44252225	4670	4670	4670	4670	0
496	20240926	113800	44252225	4670	4670	4670	4670	0
497	20240926	113700	44252225	4670	4670	4670	4670	0
498	20240926	113600	44252225	4670	4670	4670	4670	0
499	20240926	113500	44252225	4670	4670	4670	4670	0
500	20240926	113400	44252225	4670	4670	4670	4670	0
501	20240926	113300	44252225	4670	4665	4670	4665	1141
502	20240926	113200	38928960	4690	4690	4690	4690	0
503	20240926	113100	38928960	4690	4690	4690	4690	0
504	20240926	113000	38928960	4690	4690	4690	4690	0
505	20240926	112900	38928960	4690	4690	4690	4690	22
506	20240926	112800	38825780	4690	4690	4690	4690	0
507	20240926	112700	38825780	4690	4690	4690	4690	0
508	20240926	112600	38825780	4690	4690	4690	4690	0
509	20240926	112500	38825780	4690	4690	4690	4690	0
510	20240926	112400	38825780	4690	4690	4690	4690	0
511	20240926	112300	38825780	4690	4690	4690	4690	0
512	20240926	112200	38825780	4690	4685	4690	4685	220
513	20240926	112100	37794980	4685	4685	4685	4685	0
514	20240926	112000	37794980	4685	4685	4685	4685	0
515	20240926	111900	37794980	4685	4685	4685	4685	0
516	20240926	111800	37794980	4685	4685	4685	4685	0
517	20240926	111700	37794980	4685	4685	4685	4685	0
518	20240926	111600	37794980	4685	4685	4685	4685	111
519	20240926	111500	37274945	4685	4675	4685	4675	450
520	20240926	111400	35167260	4685	4685	4685	4685	0
521	20240926	111300	35167260	4685	4685	4685	4685	0
522	20240926	111200	35167260	4685	4685	4685	4685	0
523	20240926	111100	35167260	4685	4685	4685	4685	0
524	20240926	111000	35167260	4685	4685	4685	4685	200
525	20240926	110900	34230260	4685	4685	4685	4685	0
526	20240926	110800	34230260	4685	4685	4685	4685	0
527	20240926	110700	34230260	4685	4685	4685	4685	145
528	20240926	110600	33550935	4675	4675	4675	4675	75
529	20240926	110500	33200310	4675	4675	4675	4675	0
530	20240926	110400	33200310	4675	4675	4675	4675	0
531	20240926	110300	33200310	4675	4675	4675	4675	100
532	20240926	110200	32732810	4675	4675	4675	4675	0
533	20240926	110100	32732810	4675	4675	4675	4675	0
534	20240926	110000	32732810	4675	4675	4675	4675	0
535	20240926	105900	32732810	4675	4675	4675	4675	0
536	20240926	105800	32732810	4675	4675	4675	4675	50
537	20240926	105700	32499060	4675	4675	4675	4675	0
538	20240926	105600	32499060	4675	4675	4675	4675	0
539	20240926	105500	32499060	4675	4675	4675	4675	10
540	20240926	105400	32452310	4675	4655	4675	4655	1543
541	20240926	105300	25263915	4650	4650	4650	4650	0
542	20240926	105200	25263915	4650	4650	4650	4650	15
543	20240926	105100	25194165	4655	4655	4655	4655	0
544	20240926	105000	25194165	4655	4655	4655	4655	0
545	20240926	104900	25194165	4655	4655	4655	4655	0
546	20240926	104800	25194165	4655	4655	4655	4655	0
547	20240926	104700	25194165	4655	4655	4655	4655	0
548	20240926	104600	25194165	4655	4655	4655	4655	0
549	20240926	104500	25194165	4655	4655	4655	4655	0
550	20240926	104400	25194165	4655	4655	4655	4655	2
551	20240926	104300	25184855	4655	4655	4655	4655	0
552	20240926	104200	25184855	4655	4655	4655	4655	0
553	20240926	104100	25184855	4655	4655	4655	4655	0
554	20240926	104000	25184855	4655	4655	4655	4655	634
555	20240926	103900	22233585	4650	4650	4650	4650	0
556	20240926	103800	22233585	4650	4650	4650	4650	0
557	20240926	103700	22233585	4650	4650	4650	4650	550
558	20240926	103600	19676085	4645	4645	4645	4645	16
559	20240926	103500	19601765	4645	4645	4645	4645	0
560	20240926	103400	19601765	4645	4645	4645	4645	0
561	20240926	103300	19601765	4645	4645	4645	4645	810
562	20240926	103200	15839315	4645	4645	4645	4645	190
563	20240926	103100	14956765	4640	4640	4640	4640	0
564	20240926	103000	14956765	4640	4640	4640	4640	1
565	20240926	102900	14952125	4650	4650	4650	4650	0
566	20240926	102800	14952125	4650	4650	4650	4650	0
567	20240926	102700	14952125	4650	4650	4650	4650	0
568	20240926	102600	14952125	4650	4650	4650	4650	13
569	20240926	102500	14891675	4650	4650	4650	4650	0
570	20240926	102400	14891675	4650	4650	4650	4650	0
571	20240926	102300	14891675	4650	4650	4650	4650	0
572	20240926	102200	14891675	4650	4650	4650	4650	0
573	20240926	102100	14891675	4650	4650	4650	4650	0
574	20240926	102000	14891675	4650	4650	4650	4650	0
575	20240926	101900	14891675	4650	4650	4650	4650	0
576	20240926	101800	14891675	4650	4650	4650	4650	0
577	20240926	101700	14891675	4650	4640	4650	4640	800
578	20240926	101600	11172385	4630	4630	4630	4630	0
579	20240926	101500	11172385	4630	4630	4630	4630	50
580	20240926	101400	10940885	4640	4640	4640	4640	100
581	20240926	101300	10476885	4645	4645	4645	4645	0
582	20240926	101200	10476885	4645	4645	4645	4645	0
583	20240926	101100	10476885	4645	4645	4645	4645	0
584	20240926	101000	10476885	4645	4645	4645	4645	0
585	20240926	100900	10476885	4645	4645	4645	4645	21
586	20240926	100800	10379340	4645	4645	4645	4645	0
587	20240926	100700	10379340	4645	4645	4645	4645	0
588	20240926	100600	10379340	4645	4645	4645	4645	0
589	20240926	100500	10379340	4645	4645	4645	4645	1
590	20240926	100400	10374695	4645	4645	4645	4645	1
591	20240926	100300	10370050	4635	4635	4635	4635	4
592	20240926	100200	10351510	4635	4635	4635	4635	93
593	20240926	100100	9920455	4640	4640	4640	4640	0
594	20240926	100000	9920455	4640	4640	4640	4640	3
595	20240926	095900	9906535	4635	4635	4635	4635	10
596	20240926	095800	9860185	4640	4640	4640	4640	3
597	20240926	095700	9846265	4640	4640	4640	4640	0
598	20240926	095600	9846265	4640	4640	4640	4640	0
599	20240926	095500	9846265	4640	4640	4640	4640	0
600	20240926	095400	9846265	4640	4640	4640	4640	114
601	20240926	095300	9317305	4645	4645	4645	4645	10
602	20240926	095200	9270855	4645	4645	4645	4645	1
603	20240926	095100	9266210	4655	4655	4655	4655	1
604	20240926	095000	9261555	4655	4655	4655	4655	0
605	20240926	094900	9261555	4655	4655	4655	4655	0
606	20240926	094800	9261555	4655	4655	4655	4655	0
607	20240926	094700	9261555	4655	4655	4655	4655	0
608	20240926	094600	9261555	4655	4655	4655	4655	0
609	20240926	094500	9261555	4655	4655	4655	4655	0
610	20240926	094400	9261555	4655	4655	4655	4655	0
611	20240926	094300	9261555	4655	4655	4655	4655	50
612	20240926	094200	9028805	4655	4655	4655	4655	1
613	20240926	094100	9024150	4655	4655	4655	4655	10
614	20240926	094000	8977600	4655	4655	4655	4655	9
615	20240926	093900	8935705	4655	4655	4655	4655	1
616	20240926	093800	8931050	4640	4640	4640	4640	0
617	20240926	093700	8931050	4640	4640	4640	4640	0
618	20240926	093600	8931050	4640	4650	4650	4640	39
619	20240926	093500	8749790	4650	4650	4650	4650	10
620	20240926	093400	8703290	4655	4655	4655	4655	0
621	20240926	093300	8703290	4655	4655	4655	4655	0
622	20240926	093200	8703290	4655	4655	4655	4655	0
623	20240926	093100	8703290	4655	4655	4655	4655	0
624	20240926	093000	8703290	4655	4650	4655	4650	400
625	20240926	092900	6841690	4635	4635	4635	4635	0
626	20240926	092800	6841690	4635	4635	4635	4635	0
627	20240926	092700	6841690	4635	4635	4635	4635	13
628	20240926	092600	6781435	4635	4635	4635	4635	0
629	20240926	092500	6781435	4635	4635	4635	4635	10
630	20240926	092400	6735085	4645	4645	4645	4645	0
631	20240926	092300	6735085	4645	4645	4645	4645	0
632	20240926	092200	6735085	4645	4645	4645	4645	0
633	20240926	092100	6735085	4645	4645	4645	4645	0
634	20240926	092000	6735085	4645	4645	4645	4645	0
635	20240926	091900	6735085	4645	4645	4645	4645	104
636	20240926	091800	6252005	4645	4645	4645	4645	0
637	20240926	091700	6252005	4645	4645	4645	4645	0
638	20240926	091600	6252005	4645	4645	4645	4645	0
639	20240926	091500	6252005	4645	4645	4645	4645	0
640	20240926	091400	6252005	4645	4645	4645	4645	400
641	20240926	091300	4394005	4645	4645	4645	4645	0
642	20240926	091200	4394005	4645	4645	4645	4645	96
643	20240926	091100	3948085	4645	4645	4645	4645	0
644	20240926	091000	3948085	4645	4645	4645	4645	18
645	20240926	090900	3864475	4645	4645	4645	4645	0
646	20240926	090800	3864475	4645	4645	4645	4645	2
647	20240926	090700	3855185	4655	4655	4655	4655	0
648	20240926	090600	3855185	4655	4655	4655	4655	1
649	20240926	090500	3850530	4630	4630	4630	4630	0
650	20240926	090400	3850530	4630	4630	4630	4630	0
651	20240926	090300	3850530	4630	4630	4630	4630	0
652	20240926	090200	3850530	4630	4640	4640	4630	67
653	20240926	090100	3539760	4645	4645	4645	4645	530
654	20240926	090000	1077910	4660	4645	4660	4645	232