KissMeData/050890/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	193300	470912445	4655	4655	4655	4655	1223
3	20240926	193200	470912445	4655	4655	4655	4655	0
4	20240926	193100	470912445	4655	4655	4655	4655	0
5	20240926	193000	470912445	4655	4655	4655	4655	0
6	20240926	192900	470912445	4655	4655	4655	4655	0
7	20240926	192800	470912445	4655	4655	4655	4655	0
8	20240926	192700	470912445	4655	4655	4655	4655	0
9	20240926	192600	470912445	4655	4655	4655	4655	0
10	20240926	192500	470912445	4655	4655	4655	4655	0
11	20240926	192400	470912445	4655	4655	4655	4655	0
12	20240926	192300	470912445	4655	4655	4655	4655	0
13	20240926	192200	470912445	4655	4655	4655	4655	0
14	20240926	192100	470912445	4655	4655	4655	4655	0
15	20240926	192000	470912445	4655	4655	4655	4655	0
16	20240926	191900	470912445	4655	4655	4655	4655	0
17	20240926	191800	470912445	4655	4655	4655	4655	0
18	20240926	191700	470912445	4655	4655	4655	4655	0
19	20240926	191600	470912445	4655	4655	4655	4655	0
20	20240926	191500	470912445	4655	4655	4655	4655	0
21	20240926	191400	470912445	4655	4655	4655	4655	0
22	20240926	191300	470912445	4655	4655	4655	4655	0
23	20240926	191200	470912445	4655	4655	4655	4655	0
24	20240926	191100	470912445	4655	4655	4655	4655	0
25	20240926	191000	470912445	4655	4655	4655	4655	0
26	20240926	190900	470912445	4655	4655	4655	4655	0
27	20240926	190800	470912445	4655	4655	4655	4655	0
28	20240926	190700	470912445	4655	4655	4655	4655	0
29	20240926	190600	470912445	4655	4655	4655	4655	0
30	20240926	190500	470912445	4655	4655	4655	4655	0
31	20240926	190400	470912445	4655	4655	4655	4655	0
32	20240926	190300	470912445	4655	4655	4655	4655	1223
33	20240926	190200	470912445	4655	4655	4655	4655	0
34	20240926	190100	470912445	4655	4655	4655	4655	0
35	20240926	190000	470912445	4655	4655	4655	4655	0
36	20240926	185900	470912445	4655	4655	4655	4655	0
37	20240926	185800	470912445	4655	4655	4655	4655	0
38	20240926	185700	470912445	4655	4655	4655	4655	0
39	20240926	185600	470912445	4655	4655	4655	4655	0
40	20240926	185500	470912445	4655	4655	4655	4655	0
41	20240926	185400	470912445	4655	4655	4655	4655	0
42	20240926	185300	470912445	4655	4655	4655	4655	0
43	20240926	185200	470912445	4655	4655	4655	4655	0
44	20240926	185100	470912445	4655	4655	4655	4655	0
45	20240926	185000	470912445	4655	4655	4655	4655	0
46	20240926	184900	470912445	4655	4655	4655	4655	0
47	20240926	184800	470912445	4655	4655	4655	4655	0
48	20240926	184700	470912445	4655	4655	4655	4655	0
49	20240926	184600	470912445	4655	4655	4655	4655	0
50	20240926	184500	470912445	4655	4655	4655	4655	0
51	20240926	184400	470912445	4655	4655	4655	4655	0
52	20240926	184300	470912445	4655	4655	4655	4655	0
53	20240926	184200	470912445	4655	4655	4655	4655	0
54	20240926	184100	470912445	4655	4655	4655	4655	0
55	20240926	184000	470912445	4655	4655	4655	4655	0
56	20240926	183900	470912445	4655	4655	4655	4655	0
57	20240926	183800	470912445	4655	4655	4655	4655	0
58	20240926	183700	470912445	4655	4655	4655	4655	0
59	20240926	183600	470912445	4655	4655	4655	4655	0
60	20240926	183500	470912445	4655	4655	4655	4655	0
61	20240926	183400	470912445	4655	4655	4655	4655	0
62	20240926	183300	470912445	4655	4655	4655	4655	1223
63	20240926	183200	470912445	4655	4655	4655	4655	0
64	20240926	183100	470912445	4655	4655	4655	4655	0
65	20240926	183000	470912445	4655	4655	4655	4655	0
66	20240926	182900	470912445	4655	4655	4655	4655	0
67	20240926	182800	470912445	4655	4655	4655	4655	0
68	20240926	182700	470912445	4655	4655	4655	4655	0
69	20240926	182600	470912445	4655	4655	4655	4655	0
70	20240926	182500	470912445	4655	4655	4655	4655	0
71	20240926	182400	470912445	4655	4655	4655	4655	0
72	20240926	182300	470912445	4655	4655	4655	4655	0
73	20240926	182200	470912445	4655	4655	4655	4655	0
74	20240926	182100	470912445	4655	4655	4655	4655	0
75	20240926	182000	470912445	4655	4655	4655	4655	0
76	20240926	181900	470912445	4655	4655	4655	4655	0
77	20240926	181800	470912445	4655	4655	4655	4655	0
78	20240926	181700	470912445	4655	4655	4655	4655	0
79	20240926	181600	470912445	4655	4655	4655	4655	0
80	20240926	181500	470912445	4655	4655	4655	4655	0
81	20240926	181400	470912445	4655	4655	4655	4655	0
82	20240926	181300	470912445	4655	4655	4655	4655	0
83	20240926	181200	470912445	4655	4655	4655	4655	0
84	20240926	181100	470912445	4655	4655	4655	4655	0
85	20240926	181000	470912445	4655	4655	4655	4655	0
86	20240926	180900	470912445	4655	4655	4655	4655	0
87	20240926	180800	470912445	4655	4655	4655	4655	0
88	20240926	180700	470912445	4655	4655	4655	4655	0
89	20240926	180600	470912445	4655	4655	4655	4655	0
90	20240926	180500	470912445	4655	4655	4655	4655	0
91	20240926	180400	470912445	4655	4655	4655	4655	0
92	20240926	180300	470912445	4655	4655	4655	4655	1223
93	20240926	180200	470912445	4655	4655	4655	4655	0
94	20240926	180100	470912445	4655	4655	4655	4655	0
95	20240926	180000	470912445	4655	4655	4655	4655	0
96	20240926	175900	470912445	4655	4655	4655	4655	0
97	20240926	175800	470912445	4655	4655	4655	4655	0
98	20240926	175700	470912445	4655	4655	4655	4655	0
99	20240926	175600	470912445	4655	4655	4655	4655	0
100	20240926	175500	470912445	4655	4655	4655	4655	0
101	20240926	175400	470912445	4655	4655	4655	4655	0
102	20240926	175300	470912445	4655	4655	4655	4655	0
103	20240926	175200	470912445	4655	4655	4655	4655	0
104	20240926	175100	470912445	4655	4655	4655	4655	0
105	20240926	175000	470912445	4655	4655	4655	4655	0
106	20240926	174900	470912445	4655	4655	4655	4655	0
107	20240926	174800	470912445	4655	4655	4655	4655	0
108	20240926	174700	470912445	4655	4655	4655	4655	0
109	20240926	174600	470912445	4655	4655	4655	4655	0
110	20240926	174500	470912445	4655	4655	4655	4655	0
111	20240926	174400	470912445	4655	4655	4655	4655	0
112	20240926	174300	470912445	4655	4655	4655	4655	0
113	20240926	174200	470912445	4655	4655	4655	4655	0
114	20240926	174100	470912445	4655	4655	4655	4655	0
115	20240926	174000	470912445	4655	4655	4655	4655	0
116	20240926	173900	470912445	4655	4655	4655	4655	0
117	20240926	173800	470912445	4655	4655	4655	4655	0
118	20240926	173700	470912445	4655	4655	4655	4655	0
119	20240926	173600	470912445	4655	4655	4655	4655	0
120	20240926	173500	470912445	4655	4655	4655	4655	0
121	20240926	173400	470912445	4655	4655	4655	4655	0
122	20240926	173300	470912445	4655	4655	4655	4655	1223
123	20240926	173200	470912445	4655	4655	4655	4655	0
124	20240926	173100	470912445	4655	4655	4655	4655	0
125	20240926	173000	470912445	4655	4655	4655	4655	0
126	20240926	172900	470912445	4655	4655	4655	4655	0
127	20240926	172800	470912445	4655	4655	4655	4655	0
128	20240926	172700	470912445	4655	4655	4655	4655	0
129	20240926	172600	470912445	4655	4655	4655	4655	0
130	20240926	172500	470912445	4655	4655	4655	4655	0
131	20240926	172400	470912445	4655	4655	4655	4655	0
132	20240926	172300	470912445	4655	4655	4655	4655	0
133	20240926	172200	470912445	4655	4655	4655	4655	0
134	20240926	172100	470912445	4655	4655	4655	4655	0
135	20240926	172000	470912445	4655	4655	4655	4655	0
136	20240926	171900	470912445	4655	4655	4655	4655	0
137	20240926	171800	470912445	4655	4655	4655	4655	0
138	20240926	171700	470912445	4655	4655	4655	4655	0
139	20240926	171600	470912445	4655	4655	4655	4655	0
140	20240926	171500	470912445	4655	4655	4655	4655	0
141	20240926	171400	470912445	4655	4655	4655	4655	0
142	20240926	171300	470912445	4655	4655	4655	4655	0
143	20240926	171200	470912445	4655	4655	4655	4655	0
144	20240926	171100	470912445	4655	4655	4655	4655	0
145	20240926	171000	470912445	4655	4655	4655	4655	0
146	20240926	170900	470912445	4655	4655	4655	4655	0
147	20240926	170800	470912445	4655	4655	4655	4655	0
148	20240926	170700	470912445	4655	4655	4655	4655	0
149	20240926	170600	470912445	4655	4655	4655	4655	0
150	20240926	170500	470912445	4655	4655	4655	4655	0
151	20240926	170400	470912445	4655	4655	4655	4655	0
152	20240926	170300	470912445	4655	4655	4655	4655	1223
153	20240926	170200	470912445	4655	4655	4655	4655	0
154	20240926	170100	470912445	4655	4655	4655	4655	0
155	20240926	170000	470912445	4655	4655	4655	4655	0
156	20240926	165900	470912445	4655	4655	4655	4655	0
157	20240926	165800	470912445	4655	4655	4655	4655	0
158	20240926	165700	470912445	4655	4655	4655	4655	0
159	20240926	165600	470912445	4655	4655	4655	4655	0
160	20240926	165500	470912445	4655	4655	4655	4655	0
161	20240926	165400	470912445	4655	4655	4655	4655	0
162	20240926	165300	470912445	4655	4655	4655	4655	0
163	20240926	165200	470912445	4655	4655	4655	4655	0
164	20240926	165100	470912445	4655	4655	4655	4655	0
165	20240926	165000	470912445	4655	4655	4655	4655	0
166	20240926	164900	470912445	4655	4655	4655	4655	0
167	20240926	164800	470912445	4655	4655	4655	4655	0
168	20240926	164700	470912445	4655	4655	4655	4655	0
169	20240926	164600	470912445	4655	4655	4655	4655	0
170	20240926	164500	470912445	4655	4655	4655	4655	0
171	20240926	164400	470912445	4655	4655	4655	4655	0
172	20240926	164300	470912445	4655	4655	4655	4655	0
173	20240926	164200	470912445	4655	4655	4655	4655	0
174	20240926	164100	470912445	4655	4655	4655	4655	0
175	20240926	164000	470912445	4655	4655	4655	4655	0
176	20240926	163900	470912445	4655	4655	4655	4655	0
177	20240926	163800	470912445	4655	4655	4655	4655	0
178	20240926	163700	470912445	4655	4655	4655	4655	0
179	20240926	163600	470912445	4655	4655	4655	4655	0
180	20240926	163500	470912445	4655	4655	4655	4655	0
181	20240926	163400	470912445	4655	4655	4655	4655	0
182	20240926	163300	470912445	4655	4655	4655	4655	1223
183	20240926	163200	470912445	4655	4655	4655	4655	0
184	20240926	163100	470912445	4655	4655	4655	4655	0
185	20240926	163000	470912445	4655	4655	4655	4655	0
186	20240926	162900	470912445	4655	4655	4655	4655	0
187	20240926	162800	470912445	4655	4655	4655	4655	0
188	20240926	162700	470912445	4655	4655	4655	4655	0
189	20240926	162600	470912445	4655	4655	4655	4655	0
190	20240926	162500	470912445	4655	4655	4655	4655	0
191	20240926	162400	470912445	4655	4655	4655	4655	0
192	20240926	162300	470912445	4655	4655	4655	4655	0
193	20240926	162200	470912445	4655	4655	4655	4655	0
194	20240926	162100	470912445	4655	4655	4655	4655	0
195	20240926	162000	470912445	4655	4655	4655	4655	0
196	20240926	161900	470912445	4655	4655	4655	4655	0
197	20240926	161800	470912445	4655	4655	4655	4655	0
198	20240926	161700	470912445	4655	4655	4655	4655	0
199	20240926	161600	470912445	4655	4655	4655	4655	0
200	20240926	161500	470912445	4655	4655	4655	4655	0
201	20240926	161400	470912445	4655	4655	4655	4655	0
202	20240926	161300	470912445	4655	4655	4655	4655	0
203	20240926	161200	470912445	4655	4655	4655	4655	0
204	20240926	161100	470912445	4655	4655	4655	4655	0
205	20240926	161000	470912445	4655	4655	4655	4655	0
206	20240926	160900	470912445	4655	4655	4655	4655	0
207	20240926	160800	470912445	4655	4655	4655	4655	0
208	20240926	160700	470912445	4655	4655	4655	4655	0
209	20240926	160600	470912445	4655	4655	4655	4655	0
210	20240926	160500	470912445	4655	4655	4655	4655	0
211	20240926	160400	470912445	4655	4655	4655	4655	0
212	20240926	160300	470912445	4655	4655	4655	4655	1223
213	20240926	160200	470912445	4655	4655	4655	4655	0
214	20240926	160100	470912445	4655	4655	4655	4655	0
215	20240926	160000	470912445	4655	4655	4655	4655	0
216	20240926	155900	470912445	4655	4655	4655	4655	0
217	20240926	155800	470912445	4655	4655	4655	4655	0
218	20240926	155700	470912445	4655	4655	4655	4655	0
219	20240926	155600	470912445	4655	4655	4655	4655	0
220	20240926	155500	470912445	4655	4655	4655	4655	0
221	20240926	155400	470912445	4655	4655	4655	4655	0
222	20240926	155300	470912445	4655	4655	4655	4655	0
223	20240926	155200	470912445	4655	4655	4655	4655	0
224	20240926	155100	470912445	4655	4655	4655	4655	0
225	20240926	155000	470912445	4655	4655	4655	4655	0
226	20240926	154900	470912445	4655	4655	4655	4655	0
227	20240926	154800	470912445	4655	4655	4655	4655	0
228	20240926	154700	470912445	4655	4655	4655	4655	0
229	20240926	154600	470912445	4655	4655	4655	4655	0
230	20240926	154500	470912445	4655	4655	4655	4655	0
231	20240926	154400	470912445	4655	4655	4655	4655	0
232	20240926	154300	470912445	4655	4655	4655	4655	0
233	20240926	154200	470912445	4655	4655	4655	4655	0
234	20240926	154100	470912445	4655	4655	4655	4655	0
235	20240926	154000	470912445	4655	4655	4655	4655	0
236	20240926	153900	470912445	4655	4655	4655	4655	0
237	20240926	153800	470912445	4655	4655	4655	4655	0
238	20240926	153700	470912445	4655	4655	4655	4655	0
239	20240926	153600	470912445	4655	4655	4655	4655	0
240	20240926	153500	470912445	4655	4655	4655	4655	0
241	20240926	153400	470912445	4655	4655	4655	4655	0
242	20240926	153300	470912445	4655	4655	4655	4655	1223
243	20240926	153200	470912445	4655	4655	4655	4655	0
244	20240926	153100	470912445	4655	4655	4655	4655	0
245	20240926	153000	470912445	4655	4655	4655	4655	1223
246	20240926	152900	465219380	4655	4655	4655	4655	0
247	20240926	152800	465219380	4655	4655	4655	4655	0
248	20240926	152700	465219380	4655	4655	4655	4655	0
249	20240926	152600	465219380	4655	4655	4655	4655	0
250	20240926	152500	465219380	4655	4655	4655	4655	0
251	20240926	152400	465219380	4655	4655	4655	4655	0
252	20240926	152300	465219380	4655	4655	4655	4655	0
253	20240926	152200	465219380	4655	4655	4655	4655	0
254	20240926	152100	465219380	4655	4655	4655	4655	0
255	20240926	152000	465219380	4655	4655	4655	4655	0
256	20240926	151900	465219380	4655	4655	4655	4650	68
257	20240926	151800	464903160	4655	4650	4655	4650	214
258	20240926	151700	463907455	4655	4655	4655	4655	4
259	20240926	151600	463888835	4650	4655	4655	4650	396
260	20240926	151500	462047400	4655	4655	4655	4650	224
261	20240926	151400	461005405	4655	4655	4655	4655	4
262	20240926	151300	460986785	4655	4650	4655	4650	445
263	20240926	151200	458916810	4655	4655	4655	4655	15
264	20240926	151100	458846985	4655	4655	4655	4655	488
265	20240926	151000	456575345	4660	4655	4660	4655	911
266	20240926	150900	452333965	4655	4655	4655	4655	115
267	20240926	150800	451798640	4655	4660	4660	4655	55
268	20240926	150700	451542590	4655	4655	4660	4655	1965
269	20240926	150600	442394105	4660	4660	4660	4655	2078
270	20240926	150500	432719020	4660	4660	4660	4660	400
271	20240926	150400	430855020	4660	4660	4660	4660	963
272	20240926	150300	426367440	4660	4660	4660	4660	17
273	20240926	150200	426288220	4660	4660	4660	4660	1
274	20240926	150100	426283560	4660	4660	4660	4660	75
275	20240926	150000	425934060	4660	4660	4660	4660	447
276	20240926	145900	423851040	4660	4660	4660	4660	922
277	20240926	145800	419554520	4660	4655	4660	4655	56
278	20240926	145700	419293655	4660	4660	4660	4660	2
279	20240926	145600	419284335	4660	4660	4660	4660	612
280	20240926	145500	416432415	4655	4660	4660	4655	554
281	20240926	145400	413853535	4660	4660	4660	4660	0
282	20240926	145300	413853535	4660	4660	4660	4655	2381
283	20240926	145200	402758325	4665	4665	4665	4665	0
284	20240926	145100	402758325	4665	4665	4665	4665	1261
285	20240926	145000	396875760	4665	4665	4665	4665	5
286	20240926	144900	396852435	4665	4660	4665	4660	409
287	20240926	144800	394945955	4660	4660	4660	4660	175
288	20240926	144700	394130455	4665	4660	4665	4660	124
289	20240926	144600	393552565	4665	4660	4665	4660	11
290	20240926	144500	393501255	4665	4660	4665	4660	126
291	20240926	144400	392914000	4665	4655	4665	4655	1656
292	20240926	144300	385197250	4660	4655	4660	4655	1787
293	20240926	144200	376870970	4655	4655	4655	4655	264
294	20240926	144100	375642050	4655	4655	4655	4655	988
295	20240926	144000	371042910	4655	4650	4655	4650	3649
296	20240926	143900	354061880	4650	4650	4650	4650	771
297	20240926	143800	350476730	4650	4645	4650	4645	353
298	20240926	143700	348836695	4645	4650	4650	4645	1215
299	20240926	143600	343192030	4650	4650	4650	4650	2
300	20240926	143500	343182730	4655	4655	4655	4655	0
301	20240926	143400	343182730	4655	4650	4655	4650	152
302	20240926	143300	342475925	4650	4650	4655	4650	294
303	20240926	143200	341108520	4650	4650	4650	4650	1
304	20240926	143100	341103870	4650	4650	4650	4650	64
305	20240926	143000	340806270	4650	4655	4655	4650	74
306	20240926	142900	340462165	4650	4650	4655	4650	1235
307	20240926	142800	334718715	4650	4650	4650	4650	98
308	20240926	142700	334263015	4650	4650	4650	4650	471
309	20240926	142600	332072865	4650	4645	4650	4645	1007
310	20240926	142500	327394540	4640	4640	4640	4640	0
311	20240926	142400	327394540	4640	4640	4640	4640	0
312	20240926	142300	327394540	4640	4640	4640	4640	0
313	20240926	142200	327394540	4640	4640	4640	4640	0
314	20240926	142100	327394540	4640	4640	4640	4640	40
315	20240926	142000	327208940	4645	4645	4645	4645	21
316	20240926	141900	327111395	4645	4645	4645	4645	1906
317	20240926	141800	318258025	4650	4650	4650	4650	0
318	20240926	141700	318258025	4650	4650	4650	4650	10
319	20240926	141600	318211525	4650	4645	4650	4645	109
320	20240926	141500	317705215	4650	4645	4650	4645	771
321	20240926	141400	314123320	4650	4645	4650	4645	1518
322	20240926	141300	307071015	4645	4645	4645	4645	0
323	20240926	141200	307071015	4645	4645	4645	4645	108
324	20240926	141100	306569355	4645	4645	4645	4645	0
325	20240926	141000	306569355	4645	4645	4645	4645	699
326	20240926	140900	303322500	4645	4645	4645	4645	0
327	20240926	140800	303322500	4645	4640	4645	4635	409
328	20240926	140700	301424725	4640	4640	4640	4640	0
329	20240926	140600	301424725	4640	4640	4640	4640	0
330	20240926	140500	301424725	4640	4635	4640	4635	64
331	20240926	140400	301127805	4640	4640	4640	4640	0
332	20240926	140300	301127805	4640	4640	4640	4640	24
333	20240926	140200	301016445	4645	4645	4645	4645	0
334	20240926	140100	301016445	4645	4645	4645	4645	0
335	20240926	140000	301016445	4645	4635	4650	4635	1236
336	20240926	135900	295285515	4650	4650	4650	4650	0
337	20240926	135800	295285515	4650	4650	4650	4650	100
338	20240926	135700	294820515	4650	4640	4650	4640	1178
339	20240926	135600	289348610	4640	4640	4640	4640	0
340	20240926	135500	289348610	4640	4640	4640	4640	2933
341	20240926	135400	275739490	4640	4635	4640	4635	301
342	20240926	135300	274344350	4640	4635	4640	4635	2367
343	20240926	135200	263371530	4635	4635	4635	4635	0
344	20240926	135100	263371530	4635	4635	4635	4635	0
345	20240926	135000	263371530	4635	4635	4635	4635	0
346	20240926	134900	263371530	4635	4630	4635	4630	275
347	20240926	134800	262097920	4625	4630	4630	4625	610
348	20240926	134700	259273765	4630	4630	4630	4630	0
349	20240926	134600	259273765	4630	4630	4630	4630	16
350	20240926	134500	259199685	4630	4630	4630	4630	29
351	20240926	134400	259065415	4635	4635	4635	4635	0
352	20240926	134300	259065415	4635	4635	4635	4635	942
353	20240926	134200	254699245	4635	4635	4635	4630	149
354	20240926	134100	254009130	4630	4625	4630	4625	343
355	20240926	134000	252422540	4630	4630	4630	4630	0
356	20240926	133900	252422540	4630	4630	4630	4630	0
357	20240926	133800	252422540	4630	4630	4630	4630	90
358	20240926	133700	252005840	4635	4635	4635	4635	0
359	20240926	133600	252005840	4635	4635	4635	4635	0
360	20240926	133500	252005840	4635	4630	4635	4630	1346
361	20240926	133400	245772745	4630	4630	4630	4630	723
362	20240926	133300	242425255	4625	4625	4625	4625	100
363	20240926	133200	241962755	4630	4630	4630	4630	0
364	20240926	133100	241962755	4630	4625	4630	4625	182
365	20240926	133000	241120865	4630	4630	4630	4630	0
366	20240926	132900	241120865	4630	4630	4630	4630	0
367	20240926	132800	241120865	4630	4630	4630	4620	181
368	20240926	132700	240284335	4620	4620	4620	4620	11
369	20240926	132600	240233515	4620	4620	4620	4620	0
370	20240926	132500	240233515	4620	4620	4620	4620	10
371	20240926	132400	240187315	4630	4625	4630	4625	282
372	20240926	132300	238882850	4625	4625	4625	4625	0
373	20240926	132200	238882850	4625	4625	4625	4625	0
374	20240926	132100	238882850	4625	4625	4625	4625	0
375	20240926	132000	238882850	4625	4625	4625	4625	3
376	20240926	131900	238868975	4630	4630	4630	4630	0
377	20240926	131800	238868975	4630	4630	4630	4630	0
378	20240926	131700	238868975	4630	4630	4630	4630	0
379	20240926	131600	238868975	4630	4620	4630	4620	93
380	20240926	131500	238438935	4620	4620	4620	4620	0
381	20240926	131400	238438935	4620	4620	4620	4620	29
382	20240926	131300	238304955	4630	4630	4630	4630	0
383	20240926	131200	238304955	4630	4630	4630	4620	51
384	20240926	131100	238069145	4630	4630	4630	4630	0
385	20240926	131000	238069145	4630	4630	4630	4630	0
386	20240926	130900	238069145	4630	4630	4630	4630	22
387	20240926	130800	237967285	4630	4630	4630	4630	56
388	20240926	130700	237708005	4630	4630	4630	4630	0
389	20240926	130600	237708005	4630	4630	4630	4630	0
390	20240926	130500	237708005	4630	4630	4630	4630	5
391	20240926	130400	237684855	4630	4620	4630	4615	1690
392	20240926	130300	229877945	4620	4620	4620	4620	4
393	20240926	130200	229859465	4625	4615	4625	4615	42
394	20240926	130100	229665465	4615	4615	4615	4615	0
395	20240926	130000	229665465	4615	4615	4615	4615	71
396	20240926	125900	229337800	4625	4625	4625	4625	0
397	20240926	125800	229337800	4625	4625	4625	4625	0
398	20240926	125700	229337800	4625	4615	4625	4615	128
399	20240926	125600	228746800	4615	4625	4625	4615	58
400	20240926	125500	228478730	4625	4625	4625	4625	0
401	20240926	125400	228478730	4625	4625	4625	4625	0
402	20240926	125300	228478730	4625	4625	4625	4625	0
403	20240926	125200	228478730	4625	4625	4625	4625	466
404	20240926	125100	226323480	4625	4615	4625	4615	586
405	20240926	125000	223618230	4615	4615	4615	4615	40
406	20240926	124900	223433630	4615	4615	4615	4615	1
407	20240926	124800	223429015	4625	4625	4625	4625	0
408	20240926	124700	223429015	4625	4625	4625	4625	0
409	20240926	124600	223429015	4625	4615	4625	4615	1050
410	20240926	124500	218582765	4615	4615	4615	4615	10
411	20240926	124400	218536615	4615	4620	4630	4615	1133
412	20240926	124300	213300960	4630	4620	4630	4620	106
413	20240926	124200	212811000	4630	4630	4630	4630	0
414	20240926	124100	212811000	4630	4620	4630	4620	30
415	20240926	124000	212672390	4630	4630	4630	4630	0
416	20240926	123900	212672390	4630	4630	4630	4630	0
417	20240926	123800	212672390	4630	4630	4630	4630	20
418	20240926	123700	212579790	4630	4630	4630	4630	1
419	20240926	123600	212575160	4630	4630	4630	4630	0
420	20240926	123500	212575160	4630	4630	4630	4630	0
421	20240926	123400	212575160	4630	4625	4630	4625	23
422	20240926	123300	212468775	4625	4625	4625	4625	0
423	20240926	123200	212468775	4625	4625	4625	4625	403
424	20240926	123100	210604900	4625	4625	4625	4625	0
425	20240926	123000	210604900	4625	4625	4625	4625	8
426	20240926	122900	210567900	4630	4630	4630	4630	0
427	20240926	122800	210567900	4630	4630	4630	4630	0
428	20240926	122700	210567900	4630	4630	4630	4630	0
429	20240926	122600	210567900	4630	4630	4630	4630	0
430	20240926	122500	210567900	4630	4630	4630	4630	0
431	20240926	122400	210567900	4630	4630	4630	4630	0
432	20240926	122300	210567900	4630	4630	4630	4630	0
433	20240926	122200	210567900	4630	4630	4630	4630	0
434	20240926	122100	210567900	4630	4630	4630	4630	0
435	20240926	122000	210567900	4630	4630	4630	4630	0
436	20240926	121900	210567900	4630	4630	4630	4630	0
437	20240926	121800	210567900	4630	4630	4630	4630	10
438	20240926	121700	210521600	4630	4625	4630	4620	808
439	20240926	121600	206786050	4625	4625	4625	4625	277
440	20240926	121500	205504925	4630	4630	4630	4630	0
441	20240926	121400	205504925	4630	4630	4630	4630	0
442	20240926	121300	205504925	4630	4630	4630	4630	0
443	20240926	121200	205504925	4630	4630	4630	4630	1
444	20240926	121100	205500295	4620	4625	4630	4620	426
445	20240926	121000	203529445	4625	4630	4630	4625	1684
446	20240926	120900	195737475	4630	4635	4635	4630	91
447	20240926	120800	195316110	4635	4630	4635	4630	501
448	20240926	120700	192993980	4635	4635	4635	4635	331
449	20240926	120600	191459795	4635	4635	4635	4635	50
450	20240926	120500	191228045	4630	4630	4630	4630	830
451	20240926	120400	187385145	4630	4630	4630	4630	0
452	20240926	120300	187385145	4630	4630	4630	4630	0
453	20240926	120200	187385145	4630	4630	4630	4630	20
454	20240926	120100	187292545	4630	4635	4635	4630	101
455	20240926	120000	186824415	4635	4635	4635	4635	300
456	20240926	115900	185433915	4635	4635	4635	4635	0
457	20240926	115800	185433915	4635	4635	4635	4635	0
458	20240926	115700	185433915	4635	4635	4635	4635	46
459	20240926	115600	185220705	4625	4625	4625	4625	29
460	20240926	115500	185086580	4635	4635	4635	4635	22
461	20240926	115400	184984610	4635	4635	4635	4635	0
462	20240926	115300	184984610	4635	4635	4635	4635	0
463	20240926	115200	184984610	4635	4635	4635	4635	0
464	20240926	115100	184984610	4635	4635	4635	4635	0
465	20240926	115000	184984610	4635	4635	4635	4635	0
466	20240926	114900	184984610	4635	4635	4635	4635	0
467	20240926	114800	184984610	4635	4630	4635	4630	2863
468	20240926	114700	171725780	4630	4625	4630	4625	939
469	20240926	114600	167382410	4630	4630	4630	4630	3
470	20240926	114500	167368520	4630	4630	4630	4630	0
471	20240926	114400	167368520	4630	4625	4630	4625	354
472	20240926	114300	165731000	4625	4625	4625	4625	2
473	20240926	114200	165721750	4630	4625	4630	4625	76
474	20240926	114100	165369910	4625	4625	4625	4625	292
475	20240926	114000	164019410	4620	4620	4620	4620	0
476	20240926	113900	164019410	4620	4620	4620	4620	0
477	20240926	113800	164019410	4620	4620	4620	4620	29
478	20240926	113700	163885430	4620	4620	4620	4620	0
479	20240926	113600	163885430	4620	4620	4620	4620	0
480	20240926	113500	163885430	4620	4620	4620	4620	0
481	20240926	113400	163885430	4620	4620	4620	4620	49
482	20240926	113300	163659050	4630	4630	4630	4630	6
483	20240926	113200	163631270	4630	4630	4630	4630	3
484	20240926	113100	163617380	4630	4630	4630	4630	2
485	20240926	113000	163608120	4630	4620	4630	4620	231
486	20240926	112900	162538870	4620	4620	4620	4620	40
487	20240926	112800	162354070	4625	4625	4625	4625	1001
488	20240926	112700	157724445	4620	4620	4620	4620	0
489	20240926	112600	157724445	4620	4620	4620	4620	0
490	20240926	112500	157724445	4620	4620	4620	4620	0
491	20240926	112400	157724445	4620	4620	4620	4620	10
492	20240926	112300	157678245	4625	4625	4625	4625	0
493	20240926	112200	157678245	4625	4625	4625	4625	476
494	20240926	112100	155476745	4625	4625	4625	4625	100
495	20240926	112000	155014245	4625	4620	4625	4620	255
496	20240926	111900	153835870	4625	4620	4625	4620	41
497	20240926	111800	153646445	4620	4620	4620	4620	0
498	20240926	111700	153646445	4620	4620	4620	4620	0
499	20240926	111600	153646445	4620	4630	4630	4620	221
500	20240926	111500	152624925	4630	4630	4630	4630	0
501	20240926	111400	152624925	4630	4630	4630	4630	10
502	20240926	111300	152578625	4620	4620	4620	4620	0
503	20240926	111200	152578625	4620	4620	4620	4620	5
504	20240926	111100	152555525	4620	4620	4620	4620	100
505	20240926	111000	152093525	4625	4625	4625	4625	1
506	20240926	110900	152088900	4630	4630	4630	4630	0
507	20240926	110800	152088900	4630	4630	4630	4630	0
508	20240926	110700	152088900	4630	4630	4630	4630	0
509	20240926	110600	152088900	4630	4630	4630	4630	7
510	20240926	110500	152056490	4630	4630	4630	4630	0
511	20240926	110400	152056490	4630	4630	4630	4630	1
512	20240926	110300	152051860	4625	4630	4630	4625	447
513	20240926	110200	149982520	4630	4630	4630	4630	29
514	20240926	110100	149848250	4635	4630	4635	4630	298
515	20240926	110000	148467145	4630	4630	4630	4630	0
516	20240926	105900	148467145	4630	4630	4630	4630	3
517	20240926	105800	148453255	4635	4635	4635	4635	0
518	20240926	105700	148453255	4635	4635	4635	4635	0
519	20240926	105600	148453255	4635	4635	4635	4635	0
520	20240926	105500	148453255	4635	4635	4635	4635	0
521	20240926	105400	148453255	4635	4635	4635	4635	0
522	20240926	105300	148453255	4635	4635	4635	4635	0
523	20240926	105200	148453255	4635	4630	4635	4630	496
524	20240926	105100	146156185	4630	4630	4630	4630	1
525	20240926	105000	146151555	4625	4625	4625	4625	0
526	20240926	104900	146151555	4625	4625	4625	4625	0
527	20240926	104800	146151555	4625	4625	4625	4625	0
528	20240926	104700	146151555	4625	4625	4625	4625	9
529	20240926	104600	146109930	4625	4625	4625	4625	0
530	20240926	104500	146109930	4625	4625	4625	4625	0
531	20240926	104400	146109930	4625	4625	4625	4625	648
532	20240926	104300	143112930	4625	4625	4625	4625	0
533	20240926	104200	143112930	4625	4625	4625	4625	172
534	20240926	104100	142317430	4630	4630	4630	4630	0
535	20240926	104000	142317430	4630	4630	4630	4630	10
536	20240926	103900	142271130	4630	4630	4630	4630	785
537	20240926	103800	138636580	4630	4630	4630	4630	4
538	20240926	103700	138618060	4630	4630	4630	4630	72
539	20240926	103600	138284700	4630	4630	4630	4630	6
540	20240926	103500	138256920	4630	4630	4630	4630	0
541	20240926	103400	138256920	4630	4630	4630	4630	0
542	20240926	103300	138256920	4630	4630	4630	4630	275
543	20240926	103200	136983670	4630	4630	4630	4630	64
544	20240926	103100	136687350	4620	4620	4620	4620	1
545	20240926	103000	136682730	4620	4625	4625	4620	60
546	20240926	102900	136405240	4630	4630	4630	4630	0
547	20240926	102800	136405240	4630	4630	4630	4630	476
548	20240926	102700	134201360	4630	4625	4630	4625	156
549	20240926	102600	133479635	4630	4630	4630	4630	0
550	20240926	102500	133479635	4630	4630	4630	4630	0
551	20240926	102400	133479635	4630	4630	4630	4630	1
552	20240926	102300	133475005	4625	4630	4630	4625	792
553	20240926	102200	129809045	4630	4630	4630	4630	0
554	20240926	102100	129809045	4630	4620	4630	4620	1383
555	20240926	102000	123409255	4630	4630	4630	4630	20
556	20240926	101900	123316655	4630	4620	4630	4620	30
557	20240926	101800	123178045	4630	4630	4630	4630	1
558	20240926	101700	123173415	4630	4630	4630	4630	0
559	20240926	101600	123173415	4630	4630	4630	4630	3
560	20240926	101500	123159525	4630	4625	4630	4625	161
561	20240926	101400	122414895	4625	4620	4630	4620	103
562	20240926	101300	121938535	4620	4620	4620	4620	1
563	20240926	101200	121933915	4630	4630	4630	4630	0
564	20240926	101100	121933915	4630	4630	4630	4630	10
565	20240926	101000	121887615	4625	4625	4625	4625	0
566	20240926	100900	121887615	4625	4625	4625	4625	140
567	20240926	100800	121240115	4625	4625	4625	4625	4
568	20240926	100700	121221615	4620	4620	4620	4620	1
569	20240926	100600	121216995	4625	4625	4625	4625	4
570	20240926	100500	121198495	4625	4625	4625	4625	100
571	20240926	100400	120735995	4630	4630	4630	4630	0
572	20240926	100300	120735995	4630	4630	4630	4630	301
573	20240926	100200	119342365	4630	4630	4630	4630	1
574	20240926	100100	119337735	4625	4615	4625	4615	1306
575	20240926	100000	113310470	4615	4615	4615	4615	0
576	20240926	095900	113310470	4615	4615	4615	4615	561
577	20240926	095800	110721455	4615	4615	4615	4615	1847
578	20240926	095700	102197550	4615	4615	4615	4615	0
579	20240926	095600	102197550	4615	4615	4615	4615	0
580	20240926	095500	102197550	4615	4615	4615	4615	0
581	20240926	095400	102197550	4615	4615	4615	4610	420
582	20240926	095300	100261315	4610	4615	4615	4610	905
583	20240926	095200	96089240	4615	4615	4615	4615	1
584	20240926	095100	96084625	4610	4615	4615	4610	1923
585	20240926	095000	87211480	4630	4630	4630	4630	30
586	20240926	094900	87072580	4630	4630	4630	4630	0
587	20240926	094800	87072580	4630	4630	4630	4630	0
588	20240926	094700	87072580	4630	4630	4630	4630	215
589	20240926	094600	86077130	4630	4630	4630	4630	0
590	20240926	094500	86077130	4630	4630	4630	4615	2052
591	20240926	094400	76597005	4620	4625	4625	4620	28
592	20240926	094300	76467595	4620	4630	4630	4620	1031
593	20240926	094200	71704335	4630	4630	4630	4615	774
594	20240926	094100	68128880	4630	4630	4630	4630	5
595	20240926	094000	68105730	4630	4635	4635	4630	25
596	20240926	093900	67989960	4635	4620	4635	4620	5
597	20240926	093800	67966815	4620	4625	4625	4620	549
598	20240926	093700	65427815	4635	4635	4635	4635	15
599	20240926	093600	65358290	4640	4640	4640	4640	0
600	20240926	093500	65358290	4640	4640	4640	4640	1
601	20240926	093400	65353650	4625	4625	4625	4625	1
602	20240926	093300	65349025	4625	4625	4625	4625	0
603	20240926	093200	65349025	4625	4640	4640	4625	299
604	20240926	093100	63964565	4635	4635	4635	4635	503
605	20240926	093000	61633160	4630	4630	4630	4630	522
606	20240926	092900	59216300	4625	4625	4625	4625	481
607	20240926	092800	56991675	4625	4625	4625	4625	250
608	20240926	092700	55835425	4625	4625	4625	4625	1
609	20240926	092600	55830800	4625	4625	4625	4625	0
610	20240926	092500	55830800	4625	4615	4625	4615	90
611	20240926	092400	55415430	4615	4635	4635	4615	2314
612	20240926	092300	44716755	4630	4630	4630	4630	233
613	20240926	092200	43637965	4630	4630	4630	4630	0
614	20240926	092100	43637965	4630	4625	4630	4625	178
615	20240926	092000	42813885	4625	4625	4625	4625	184
616	20240926	091900	41962885	4625	4625	4625	4625	0
617	20240926	091800	41962885	4625	4625	4625	4625	1072
618	20240926	091700	37004885	4625	4625	4630	4625	12
619	20240926	091600	36949380	4625	4625	4625	4625	434
620	20240926	091500	34942130	4630	4630	4630	4630	46
621	20240926	091400	34729150	4630	4630	4635	4630	569
622	20240926	091300	32094585	4630	4625	4630	4625	2057
623	20240926	091200	22575875	4625	4620	4625	4620	178
624	20240926	091100	21753125	4610	4620	4620	4610	200
625	20240926	091000	20829645	4620	4625	4625	4620	101
626	20240926	090900	20363020	4625	4625	4625	4625	526
627	20240926	090800	17930270	4625	4620	4625	4615	351
628	20240926	090700	16308455	4620	4620	4620	4620	1
629	20240926	090600	16303835	4620	4615	4620	4615	2011
630	20240926	090500	7021270	4615	4600	4615	4600	78
631	20240926	090400	6662050	4610	4610	4610	4610	0
632	20240926	090300	6662050	4610	4610	4610	4610	490
633	20240926	090200	4403150	4615	4615	4615	4615	10
634	20240926	090100	4357000	4610	4605	4610	4605	16
635	20240926	090000	4283245	4605	4585	4605	4585	934