KissMeData/225530/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	204800	63090255	4615	4615	4615	4615	171
3	20240924	204700	63090255	4615	4615	4615	4615	0
4	20240924	204600	63090255	4615	4615	4615	4615	0
5	20240924	204500	63090255	4615	4615	4615	4615	0
6	20240924	204400	63090255	4615	4615	4615	4615	0
7	20240924	204300	63090255	4615	4615	4615	4615	0
8	20240924	204200	63090255	4615	4615	4615	4615	0
9	20240924	204100	63090255	4615	4615	4615	4615	0
10	20240924	204000	63090255	4615	4615	4615	4615	0
11	20240924	203900	63090255	4615	4615	4615	4615	0
12	20240924	203800	63090255	4615	4615	4615	4615	0
13	20240924	203700	63090255	4615	4615	4615	4615	0
14	20240924	203600	63090255	4615	4615	4615	4615	0
15	20240924	203500	63090255	4615	4615	4615	4615	0
16	20240924	203400	63090255	4615	4615	4615	4615	0
17	20240924	203300	63090255	4615	4615	4615	4615	0
18	20240924	203200	63090255	4615	4615	4615	4615	0
19	20240924	203100	63090255	4615	4615	4615	4615	0
20	20240924	203000	63090255	4615	4615	4615	4615	0
21	20240924	202900	63090255	4615	4615	4615	4615	0
22	20240924	202800	63090255	4615	4615	4615	4615	0
23	20240924	202700	63090255	4615	4615	4615	4615	0
24	20240924	202600	63090255	4615	4615	4615	4615	0
25	20240924	202500	63090255	4615	4615	4615	4615	0
26	20240924	202400	63090255	4615	4615	4615	4615	0
27	20240924	202300	63090255	4615	4615	4615	4615	0
28	20240924	202200	63090255	4615	4615	4615	4615	0
29	20240924	202100	63090255	4615	4615	4615	4615	0
30	20240924	202000	63090255	4615	4615	4615	4615	0
31	20240924	201900	63090255	4615	4615	4615	4615	0
32	20240924	201800	63090255	4615	4615	4615	4615	171
33	20240924	201700	63090255	4615	4615	4615	4615	0
34	20240924	201600	63090255	4615	4615	4615	4615	0
35	20240924	201500	63090255	4615	4615	4615	4615	0
36	20240924	201400	63090255	4615	4615	4615	4615	0
37	20240924	201300	63090255	4615	4615	4615	4615	0
38	20240924	201200	63090255	4615	4615	4615	4615	0
39	20240924	201100	63090255	4615	4615	4615	4615	0
40	20240924	201000	63090255	4615	4615	4615	4615	0
41	20240924	200900	63090255	4615	4615	4615	4615	0
42	20240924	200800	63090255	4615	4615	4615	4615	0
43	20240924	200700	63090255	4615	4615	4615	4615	0
44	20240924	200600	63090255	4615	4615	4615	4615	0
45	20240924	200500	63090255	4615	4615	4615	4615	0
46	20240924	200400	63090255	4615	4615	4615	4615	0
47	20240924	200300	63090255	4615	4615	4615	4615	0
48	20240924	200200	63090255	4615	4615	4615	4615	0
49	20240924	200100	63090255	4615	4615	4615	4615	0
50	20240924	200000	63090255	4615	4615	4615	4615	0
51	20240924	195900	63090255	4615	4615	4615	4615	0
52	20240924	195800	63090255	4615	4615	4615	4615	0
53	20240924	195700	63090255	4615	4615	4615	4615	0
54	20240924	195600	63090255	4615	4615	4615	4615	0
55	20240924	195500	63090255	4615	4615	4615	4615	0
56	20240924	195400	63090255	4615	4615	4615	4615	0
57	20240924	195300	63090255	4615	4615	4615	4615	0
58	20240924	195200	63090255	4615	4615	4615	4615	0
59	20240924	195100	63090255	4615	4615	4615	4615	0
60	20240924	195000	63090255	4615	4615	4615	4615	0
61	20240924	194900	63090255	4615	4615	4615	4615	0
62	20240924	194800	63090255	4615	4615	4615	4615	171
63	20240924	194700	63090255	4615	4615	4615	4615	0
64	20240924	194600	63090255	4615	4615	4615	4615	0
65	20240924	194500	63090255	4615	4615	4615	4615	0
66	20240924	194400	63090255	4615	4615	4615	4615	0
67	20240924	194300	63090255	4615	4615	4615	4615	0
68	20240924	194200	63090255	4615	4615	4615	4615	0
69	20240924	194100	63090255	4615	4615	4615	4615	0
70	20240924	194000	63090255	4615	4615	4615	4615	0
71	20240924	193900	63090255	4615	4615	4615	4615	0
72	20240924	193800	63090255	4615	4615	4615	4615	0
73	20240924	193700	63090255	4615	4615	4615	4615	0
74	20240924	193600	63090255	4615	4615	4615	4615	0
75	20240924	193500	63090255	4615	4615	4615	4615	0
76	20240924	193400	63090255	4615	4615	4615	4615	0
77	20240924	193300	63090255	4615	4615	4615	4615	0
78	20240924	193200	63090255	4615	4615	4615	4615	0
79	20240924	193100	63090255	4615	4615	4615	4615	0
80	20240924	193000	63090255	4615	4615	4615	4615	0
81	20240924	192900	63090255	4615	4615	4615	4615	0
82	20240924	192800	63090255	4615	4615	4615	4615	0
83	20240924	192700	63090255	4615	4615	4615	4615	0
84	20240924	192600	63090255	4615	4615	4615	4615	0
85	20240924	192500	63090255	4615	4615	4615	4615	0
86	20240924	192400	63090255	4615	4615	4615	4615	0
87	20240924	192300	63090255	4615	4615	4615	4615	0
88	20240924	192200	63090255	4615	4615	4615	4615	0
89	20240924	192100	63090255	4615	4615	4615	4615	0
90	20240924	192000	63090255	4615	4615	4615	4615	0
91	20240924	191900	63090255	4615	4615	4615	4615	0
92	20240924	191800	63090255	4615	4615	4615	4615	171
93	20240924	191700	63090255	4615	4615	4615	4615	0
94	20240924	191600	63090255	4615	4615	4615	4615	0
95	20240924	191500	63090255	4615	4615	4615	4615	0
96	20240924	191400	63090255	4615	4615	4615	4615	0
97	20240924	191300	63090255	4615	4615	4615	4615	0
98	20240924	191200	63090255	4615	4615	4615	4615	0
99	20240924	191100	63090255	4615	4615	4615	4615	0
100	20240924	191000	63090255	4615	4615	4615	4615	0
101	20240924	190900	63090255	4615	4615	4615	4615	0
102	20240924	190800	63090255	4615	4615	4615	4615	0
103	20240924	190700	63090255	4615	4615	4615	4615	0
104	20240924	190600	63090255	4615	4615	4615	4615	0
105	20240924	190500	63090255	4615	4615	4615	4615	0
106	20240924	190400	63090255	4615	4615	4615	4615	0
107	20240924	190300	63090255	4615	4615	4615	4615	0
108	20240924	190200	63090255	4615	4615	4615	4615	0
109	20240924	190100	63090255	4615	4615	4615	4615	0
110	20240924	190000	63090255	4615	4615	4615	4615	0
111	20240924	185900	63090255	4615	4615	4615	4615	0
112	20240924	185800	63090255	4615	4615	4615	4615	0
113	20240924	185700	63090255	4615	4615	4615	4615	0
114	20240924	185600	63090255	4615	4615	4615	4615	0
115	20240924	185500	63090255	4615	4615	4615	4615	0
116	20240924	185400	63090255	4615	4615	4615	4615	0
117	20240924	185300	63090255	4615	4615	4615	4615	0
118	20240924	185200	63090255	4615	4615	4615	4615	0
119	20240924	185100	63090255	4615	4615	4615	4615	0
120	20240924	185000	63090255	4615	4615	4615	4615	0
121	20240924	184900	63090255	4615	4615	4615	4615	0
122	20240924	184800	63090255	4615	4615	4615	4615	171
123	20240924	184700	63090255	4615	4615	4615	4615	0
124	20240924	184600	63090255	4615	4615	4615	4615	0
125	20240924	184500	63090255	4615	4615	4615	4615	0
126	20240924	184400	63090255	4615	4615	4615	4615	0
127	20240924	184300	63090255	4615	4615	4615	4615	0
128	20240924	184200	63090255	4615	4615	4615	4615	0
129	20240924	184100	63090255	4615	4615	4615	4615	0
130	20240924	184000	63090255	4615	4615	4615	4615	0
131	20240924	183900	63090255	4615	4615	4615	4615	0
132	20240924	183800	63090255	4615	4615	4615	4615	0
133	20240924	183700	63090255	4615	4615	4615	4615	0
134	20240924	183600	63090255	4615	4615	4615	4615	0
135	20240924	183500	63090255	4615	4615	4615	4615	0
136	20240924	183400	63090255	4615	4615	4615	4615	0
137	20240924	183300	63090255	4615	4615	4615	4615	0
138	20240924	183200	63090255	4615	4615	4615	4615	0
139	20240924	183100	63090255	4615	4615	4615	4615	0
140	20240924	183000	63090255	4615	4615	4615	4615	0
141	20240924	182900	63090255	4615	4615	4615	4615	0
142	20240924	182800	63090255	4615	4615	4615	4615	0
143	20240924	182700	63090255	4615	4615	4615	4615	0
144	20240924	182600	63090255	4615	4615	4615	4615	0
145	20240924	182500	63090255	4615	4615	4615	4615	0
146	20240924	182400	63090255	4615	4615	4615	4615	0
147	20240924	182300	63090255	4615	4615	4615	4615	0
148	20240924	182200	63090255	4615	4615	4615	4615	0
149	20240924	182100	63090255	4615	4615	4615	4615	0
150	20240924	182000	63090255	4615	4615	4615	4615	0
151	20240924	181900	63090255	4615	4615	4615	4615	0
152	20240924	181800	63090255	4615	4615	4615	4615	171
153	20240924	181700	63090255	4615	4615	4615	4615	0
154	20240924	181600	63090255	4615	4615	4615	4615	0
155	20240924	181500	63090255	4615	4615	4615	4615	0
156	20240924	181400	63090255	4615	4615	4615	4615	0
157	20240924	181300	63090255	4615	4615	4615	4615	0
158	20240924	181200	63090255	4615	4615	4615	4615	0
159	20240924	181100	63090255	4615	4615	4615	4615	0
160	20240924	181000	63090255	4615	4615	4615	4615	0
161	20240924	180900	63090255	4615	4615	4615	4615	0
162	20240924	180800	63090255	4615	4615	4615	4615	0
163	20240924	180700	63090255	4615	4615	4615	4615	0
164	20240924	180600	63090255	4615	4615	4615	4615	0
165	20240924	180500	63090255	4615	4615	4615	4615	0
166	20240924	180400	63090255	4615	4615	4615	4615	0
167	20240924	180300	63090255	4615	4615	4615	4615	0
168	20240924	180200	63090255	4615	4615	4615	4615	0
169	20240924	180100	63090255	4615	4615	4615	4615	0
170	20240924	180000	63090255	4615	4615	4615	4615	0
171	20240924	175900	63090255	4615	4615	4615	4615	0
172	20240924	175800	63090255	4615	4615	4615	4615	0
173	20240924	175700	63090255	4615	4615	4615	4615	0
174	20240924	175600	63090255	4615	4615	4615	4615	0
175	20240924	175500	63090255	4615	4615	4615	4615	0
176	20240924	175400	63090255	4615	4615	4615	4615	0
177	20240924	175300	63090255	4615	4615	4615	4615	0
178	20240924	175200	63090255	4615	4615	4615	4615	0
179	20240924	175100	63090255	4615	4615	4615	4615	0
180	20240924	175000	63090255	4615	4615	4615	4615	0
181	20240924	174900	63090255	4615	4615	4615	4615	0
182	20240924	174800	63090255	4615	4615	4615	4615	171
183	20240924	174700	63090255	4615	4615	4615	4615	0
184	20240924	174600	63090255	4615	4615	4615	4615	0
185	20240924	174500	63090255	4615	4615	4615	4615	0
186	20240924	174400	63090255	4615	4615	4615	4615	0
187	20240924	174300	63090255	4615	4615	4615	4615	0
188	20240924	174200	63090255	4615	4615	4615	4615	0
189	20240924	174100	63090255	4615	4615	4615	4615	0
190	20240924	174000	63090255	4615	4615	4615	4615	0
191	20240924	173900	63090255	4615	4615	4615	4615	0
192	20240924	173800	63090255	4615	4615	4615	4615	0
193	20240924	173700	63090255	4615	4615	4615	4615	0
194	20240924	173600	63090255	4615	4615	4615	4615	0
195	20240924	173500	63090255	4615	4615	4615	4615	0
196	20240924	173400	63090255	4615	4615	4615	4615	0
197	20240924	173300	63090255	4615	4615	4615	4615	0
198	20240924	173200	63090255	4615	4615	4615	4615	0
199	20240924	173100	63090255	4615	4615	4615	4615	0
200	20240924	173000	63090255	4615	4615	4615	4615	0
201	20240924	172900	63090255	4615	4615	4615	4615	0
202	20240924	172800	63090255	4615	4615	4615	4615	0
203	20240924	172700	63090255	4615	4615	4615	4615	0
204	20240924	172600	63090255	4615	4615	4615	4615	0
205	20240924	172500	63090255	4615	4615	4615	4615	0
206	20240924	172400	63090255	4615	4615	4615	4615	0
207	20240924	172300	63090255	4615	4615	4615	4615	0
208	20240924	172200	63090255	4615	4615	4615	4615	0
209	20240924	172100	63090255	4615	4615	4615	4615	0
210	20240924	172000	63090255	4615	4615	4615	4615	0
211	20240924	171900	63090255	4615	4615	4615	4615	0
212	20240924	171800	63090255	4615	4615	4615	4615	171
213	20240924	171700	63090255	4615	4615	4615	4615	0
214	20240924	171600	63090255	4615	4615	4615	4615	0
215	20240924	171500	63090255	4615	4615	4615	4615	0
216	20240924	171400	63090255	4615	4615	4615	4615	0
217	20240924	171300	63090255	4615	4615	4615	4615	0
218	20240924	171200	63090255	4615	4615	4615	4615	0
219	20240924	171100	63090255	4615	4615	4615	4615	0
220	20240924	171000	63090255	4615	4615	4615	4615	0
221	20240924	170900	63090255	4615	4615	4615	4615	0
222	20240924	170800	63090255	4615	4615	4615	4615	0
223	20240924	170700	63090255	4615	4615	4615	4615	0
224	20240924	170600	63090255	4615	4615	4615	4615	0
225	20240924	170500	63090255	4615	4615	4615	4615	0
226	20240924	170400	63090255	4615	4615	4615	4615	0
227	20240924	170300	63090255	4615	4615	4615	4615	0
228	20240924	170200	63090255	4615	4615	4615	4615	0
229	20240924	170100	63090255	4615	4615	4615	4615	0
230	20240924	170000	63090255	4615	4615	4615	4615	0
231	20240924	165900	63090255	4615	4615	4615	4615	0
232	20240924	165800	63090255	4615	4615	4615	4615	0
233	20240924	165700	63090255	4615	4615	4615	4615	0
234	20240924	165600	63090255	4615	4615	4615	4615	0
235	20240924	165500	63090255	4615	4615	4615	4615	0
236	20240924	165400	63090255	4615	4615	4615	4615	0
237	20240924	165300	63090255	4615	4615	4615	4615	0
238	20240924	165200	63090255	4615	4615	4615	4615	0
239	20240924	165100	63090255	4615	4615	4615	4615	0
240	20240924	165000	63090255	4615	4615	4615	4615	0
241	20240924	164900	63090255	4615	4615	4615	4615	0
242	20240924	164800	63090255	4615	4615	4615	4615	171
243	20240924	164700	63090255	4615	4615	4615	4615	0
244	20240924	164600	63090255	4615	4615	4615	4615	0
245	20240924	164500	63090255	4615	4615	4615	4615	0
246	20240924	164400	63090255	4615	4615	4615	4615	0
247	20240924	164300	63090255	4615	4615	4615	4615	0
248	20240924	164200	63090255	4615	4615	4615	4615	0
249	20240924	164100	63090255	4615	4615	4615	4615	0
250	20240924	164000	63090255	4615	4615	4615	4615	0
251	20240924	163900	63090255	4615	4615	4615	4615	0
252	20240924	163800	63090255	4615	4615	4615	4615	0
253	20240924	163700	63090255	4615	4615	4615	4615	0
254	20240924	163600	63090255	4615	4615	4615	4615	0
255	20240924	163500	63090255	4615	4615	4615	4615	0
256	20240924	163400	63090255	4615	4615	4615	4615	0
257	20240924	163300	63090255	4615	4615	4615	4615	0
258	20240924	163200	63090255	4615	4615	4615	4615	0
259	20240924	163100	63090255	4615	4615	4615	4615	0
260	20240924	163000	63090255	4615	4615	4615	4615	0
261	20240924	162900	63090255	4615	4615	4615	4615	0
262	20240924	162800	63090255	4615	4615	4615	4615	0
263	20240924	162700	63090255	4615	4615	4615	4615	0
264	20240924	162600	63090255	4615	4615	4615	4615	0
265	20240924	162500	63090255	4615	4615	4615	4615	0
266	20240924	162400	63090255	4615	4615	4615	4615	0
267	20240924	162300	63090255	4615	4615	4615	4615	0
268	20240924	162200	63090255	4615	4615	4615	4615	0
269	20240924	162100	63090255	4615	4615	4615	4615	0
270	20240924	162000	63090255	4615	4615	4615	4615	0
271	20240924	161900	63090255	4615	4615	4615	4615	0
272	20240924	161800	63090255	4615	4615	4615	4615	171
273	20240924	161700	63090255	4615	4615	4615	4615	0
274	20240924	161600	63090255	4615	4615	4615	4615	0
275	20240924	161500	63090255	4615	4615	4615	4615	0
276	20240924	161400	63090255	4615	4615	4615	4615	0
277	20240924	161300	63090255	4615	4615	4615	4615	0
278	20240924	161200	63090255	4615	4615	4615	4615	0
279	20240924	161100	63090255	4615	4615	4615	4615	0
280	20240924	161000	63090255	4615	4615	4615	4615	0
281	20240924	160900	63090255	4615	4615	4615	4615	0
282	20240924	160800	63090255	4615	4615	4615	4615	0
283	20240924	160700	63090255	4615	4615	4615	4615	0
284	20240924	160600	63090255	4615	4615	4615	4615	0
285	20240924	160500	63090255	4615	4615	4615	4615	0
286	20240924	160400	63090255	4615	4615	4615	4615	0
287	20240924	160300	63090255	4615	4615	4615	4615	0
288	20240924	160200	63090255	4615	4615	4615	4615	0
289	20240924	160100	63090255	4615	4615	4615	4615	0
290	20240924	160000	63090255	4615	4615	4615	4615	0
291	20240924	155900	63090255	4615	4615	4615	4615	0
292	20240924	155800	63090255	4615	4615	4615	4615	0
293	20240924	155700	63090255	4615	4615	4615	4615	0
294	20240924	155600	63090255	4615	4615	4615	4615	0
295	20240924	155500	63090255	4615	4615	4615	4615	0
296	20240924	155400	63090255	4615	4615	4615	4615	0
297	20240924	155300	63090255	4615	4615	4615	4615	0
298	20240924	155200	63090255	4615	4615	4615	4615	0
299	20240924	155100	63090255	4615	4615	4615	4615	0
300	20240924	155000	63090255	4615	4615	4615	4615	0
301	20240924	154900	63090255	4615	4615	4615	4615	0
302	20240924	154800	63090255	4615	4615	4615	4615	171
303	20240924	154700	63090255	4615	4615	4615	4615	0
304	20240924	154600	63090255	4615	4615	4615	4615	0
305	20240924	154500	63090255	4615	4615	4615	4615	0
306	20240924	154400	63090255	4615	4615	4615	4615	0
307	20240924	154300	63090255	4615	4615	4615	4615	0
308	20240924	154200	63090255	4615	4615	4615	4615	0
309	20240924	154100	63090255	4615	4615	4615	4615	0
310	20240924	154000	63090255	4615	4615	4615	4615	0
311	20240924	153900	63090255	4615	4615	4615	4615	0
312	20240924	153800	63090255	4615	4615	4615	4615	0
313	20240924	153700	63090255	4615	4615	4615	4615	0
314	20240924	153600	63090255	4615	4615	4615	4615	0
315	20240924	153500	63090255	4615	4615	4615	4615	0
316	20240924	153400	63090255	4615	4615	4615	4615	0
317	20240924	153300	63090255	4615	4615	4615	4615	0
318	20240924	153200	63090255	4615	4615	4615	4615	0
319	20240924	153100	63090255	4615	4615	4615	4615	0
320	20240924	153000	63090255	4615	4615	4615	4615	171
321	20240924	152900	62301090	4615	4615	4615	4615	0
322	20240924	152800	62301090	4615	4615	4615	4615	0
323	20240924	152700	62301090	4615	4615	4615	4615	0
324	20240924	152600	62301090	4615	4615	4615	4615	0
325	20240924	152500	62301090	4615	4615	4615	4615	0
326	20240924	152400	62301090	4615	4615	4615	4615	0
327	20240924	152300	62301090	4615	4615	4615	4615	0
328	20240924	152200	62301090	4615	4615	4615	4615	0
329	20240924	152100	62301090	4615	4615	4615	4615	0
330	20240924	152000	62301090	4615	4615	4615	4615	0
331	20240924	151900	62301090	4615	4615	4615	4615	0
332	20240924	151800	62301090	4615	4615	4615	4615	0
333	20240924	151700	62301090	4615	4615	4615	4615	2
334	20240924	151600	62291860	4615	4615	4615	4615	0
335	20240924	151500	62291860	4615	4615	4615	4615	1
336	20240924	151400	62287245	4610	4610	4610	4610	1
337	20240924	151300	62282635	4615	4615	4615	4615	0
338	20240924	151200	62282635	4615	4615	4615	4615	0
339	20240924	151100	62282635	4615	4615	4615	4615	0
340	20240924	151000	62282635	4615	4615	4615	4615	0
341	20240924	150900	62282635	4615	4615	4615	4615	0
342	20240924	150800	62282635	4615	4615	4615	4615	0
343	20240924	150700	62282635	4615	4620	4620	4615	2
344	20240924	150600	62273400	4620	4620	4620	4620	0
345	20240924	150500	62273400	4620	4620	4620	4620	0
346	20240924	150400	62273400	4620	4620	4620	4620	0
347	20240924	150300	62273400	4620	4620	4620	4620	0
348	20240924	150200	62273400	4620	4620	4620	4620	0
349	20240924	150100	62273400	4620	4620	4620	4620	0
350	20240924	150000	62273400	4620	4620	4620	4620	0
351	20240924	145900	62273400	4620	4620	4620	4620	0
352	20240924	145800	62273400	4620	4620	4620	4620	0
353	20240924	145700	62273400	4620	4620	4620	4620	0
354	20240924	145600	62273400	4620	4620	4620	4620	0
355	20240924	145500	62273400	4620	4620	4620	4620	0
356	20240924	145400	62273400	4620	4620	4620	4620	0
357	20240924	145300	62273400	4620	4620	4620	4620	0
358	20240924	145200	62273400	4620	4620	4620	4620	0
359	20240924	145100	62273400	4620	4620	4620	4620	0
360	20240924	145000	62273400	4620	4620	4620	4620	0
361	20240924	144900	62273400	4620	4620	4620	4620	0
362	20240924	144800	62273400	4620	4620	4620	4620	0
363	20240924	144700	62273400	4620	4620	4620	4620	0
364	20240924	144600	62273400	4620	4620	4620	4620	0
365	20240924	144500	62273400	4620	4620	4620	4620	0
366	20240924	144400	62273400	4620	4620	4620	4620	0
367	20240924	144300	62273400	4620	4620	4620	4620	10
368	20240924	144200	62227200	4625	4625	4625	4625	0
369	20240924	144100	62227200	4625	4625	4625	4625	0
370	20240924	144000	62227200	4625	4625	4625	4625	0
371	20240924	143900	62227200	4625	4625	4625	4625	0
372	20240924	143800	62227200	4625	4625	4625	4625	0
373	20240924	143700	62227200	4625	4625	4625	4625	0
374	20240924	143600	62227200	4625	4625	4625	4625	0
375	20240924	143500	62227200	4625	4625	4625	4625	0
376	20240924	143400	62227200	4625	4625	4625	4625	0
377	20240924	143300	62227200	4625	4625	4625	4625	0
378	20240924	143200	62227200	4625	4625	4625	4625	0
379	20240924	143100	62227200	4625	4625	4625	4625	0
380	20240924	143000	62227200	4625	4625	4625	4625	7
381	20240924	142900	62194825	4625	4625	4625	4625	62
382	20240924	142800	61908075	4630	4630	4630	4630	0
383	20240924	142700	61908075	4630	4630	4630	4630	0
384	20240924	142600	61908075	4630	4630	4630	4630	0
385	20240924	142500	61908075	4630	4630	4630	4630	0
386	20240924	142400	61908075	4630	4630	4630	4630	50
387	20240924	142300	61676575	4630	4630	4630	4630	0
388	20240924	142200	61676575	4630	4630	4630	4630	0
389	20240924	142100	61676575	4630	4630	4630	4630	0
390	20240924	142000	61676575	4630	4630	4630	4630	0
391	20240924	141900	61676575	4630	4630	4630	4630	0
392	20240924	141800	61676575	4630	4630	4630	4630	0
393	20240924	141700	61676575	4630	4630	4630	4630	0
394	20240924	141600	61676575	4630	4630	4630	4630	0
395	20240924	141500	61676575	4630	4630	4630	4630	0
396	20240924	141400	61676575	4630	4630	4630	4630	0
397	20240924	141300	61676575	4630	4630	4630	4630	0
398	20240924	141200	61676575	4630	4630	4630	4630	0
399	20240924	141100	61676575	4630	4630	4630	4630	0
400	20240924	141000	61676575	4630	4630	4630	4630	0
401	20240924	140900	61676575	4630	4630	4630	4630	0
402	20240924	140800	61676575	4630	4630	4630	4630	0
403	20240924	140700	61676575	4630	4630	4630	4630	0
404	20240924	140600	61676575	4630	4630	4630	4630	0
405	20240924	140500	61676575	4630	4630	4630	4630	1
406	20240924	140400	61671945	4625	4620	4625	4620	152
407	20240924	140300	60969305	4620	4620	4620	4620	0
408	20240924	140200	60969305	4620	4620	4620	4620	0
409	20240924	140100	60969305	4620	4620	4620	4620	0
410	20240924	140000	60969305	4620	4620	4620	4620	0
411	20240924	135900	60969305	4620	4620	4620	4620	0
412	20240924	135800	60969305	4620	4615	4620	4600	1548
413	20240924	135700	53841565	4620	4620	4620	4620	0
414	20240924	135600	53841565	4620	4620	4620	4620	0
415	20240924	135500	53841565	4620	4620	4620	4620	0
416	20240924	135400	53841565	4620	4620	4620	4620	158
417	20240924	135300	53111605	4620	4620	4620	4620	0
418	20240924	135200	53111605	4620	4620	4620	4620	0
419	20240924	135100	53111605	4620	4620	4620	4620	0
420	20240924	135000	53111605	4620	4620	4620	4620	0
421	20240924	134900	53111605	4620	4620	4620	4620	10
422	20240924	134800	53065405	4620	4620	4620	4620	0
423	20240924	134700	53065405	4620	4620	4620	4620	0
424	20240924	134600	53065405	4620	4620	4620	4620	0
425	20240924	134500	53065405	4620	4620	4620	4620	0
426	20240924	134400	53065405	4620	4620	4620	4620	0
427	20240924	134300	53065405	4620	4620	4620	4620	0
428	20240924	134200	53065405	4620	4620	4620	4620	0
429	20240924	134100	53065405	4620	4620	4620	4620	0
430	20240924	134000	53065405	4620	4620	4620	4620	0
431	20240924	133900	53065405	4620	4620	4620	4620	0
432	20240924	133800	53065405	4620	4620	4620	4620	0
433	20240924	133700	53065405	4620	4620	4620	4620	0
434	20240924	133600	53065405	4620	4620	4620	4620	0
435	20240924	133500	53065405	4620	4620	4620	4620	0
436	20240924	133400	53065405	4620	4620	4620	4620	0
437	20240924	133300	53065405	4620	4620	4620	4620	0
438	20240924	133200	53065405	4620	4620	4620	4620	0
439	20240924	133100	53065405	4620	4620	4620	4620	0
440	20240924	133000	53065405	4620	4620	4620	4620	0
441	20240924	132900	53065405	4620	4620	4620	4620	0
442	20240924	132800	53065405	4620	4620	4620	4620	0
443	20240924	132700	53065405	4620	4620	4620	4620	0
444	20240924	132600	53065405	4620	4620	4620	4620	0
445	20240924	132500	53065405	4620	4620	4620	4620	0
446	20240924	132400	53065405	4620	4620	4620	4620	10
447	20240924	132300	53019205	4620	4620	4620	4620	0
448	20240924	132200	53019205	4620	4620	4620	4620	0
449	20240924	132100	53019205	4620	4620	4620	4620	0
450	20240924	132000	53019205	4620	4620	4620	4620	1334
451	20240924	131900	46856125	4620	4620	4620	4620	0
452	20240924	131800	46856125	4620	4620	4620	4620	0
453	20240924	131700	46856125	4620	4620	4620	4620	50
454	20240924	131600	46625125	4625	4625	4625	4625	0
455	20240924	131500	46625125	4625	4630	4630	4625	1566
456	20240924	131400	39382340	4630	4630	4630	4630	0
457	20240924	131300	39382340	4630	4630	4630	4630	0
458	20240924	131200	39382340	4630	4630	4630	4630	0
459	20240924	131100	39382340	4630	4630	4630	4630	0
460	20240924	131000	39382340	4630	4630	4630	4630	0
461	20240924	130900	39382340	4630	4630	4630	4630	0
462	20240924	130800	39382340	4630	4630	4630	4630	0
463	20240924	130700	39382340	4630	4630	4630	4630	200
464	20240924	130600	38456340	4635	4635	4635	4635	0
465	20240924	130500	38456340	4635	4635	4635	4635	1100
466	20240924	130400	33357840	4635	4635	4635	4635	0
467	20240924	130300	33357840	4635	4635	4635	4635	0
468	20240924	130200	33357840	4635	4635	4635	4635	0
469	20240924	130100	33357840	4635	4635	4635	4635	0
470	20240924	130000	33357840	4635	4635	4635	4635	0
471	20240924	125900	33357840	4635	4635	4635	4635	0
472	20240924	125800	33357840	4635	4635	4635	4635	0
473	20240924	125700	33357840	4635	4635	4635	4635	100
474	20240924	125600	32894340	4635	4635	4635	4635	0
475	20240924	125500	32894340	4635	4635	4635	4635	0
476	20240924	125400	32894340	4635	4635	4635	4635	0
477	20240924	125300	32894340	4635	4635	4635	4635	0
478	20240924	125200	32894340	4635	4635	4635	4635	1
479	20240924	125100	32889705	4635	4635	4635	4635	0
480	20240924	125000	32889705	4635	4635	4635	4635	0
481	20240924	124900	32889705	4635	4635	4635	4635	0
482	20240924	124800	32889705	4635	4635	4635	4635	0
483	20240924	124700	32889705	4635	4635	4635	4635	0
484	20240924	124600	32889705	4635	4635	4635	4635	0
485	20240924	124500	32889705	4635	4635	4635	4635	0
486	20240924	124400	32889705	4635	4635	4635	4635	0
487	20240924	124300	32889705	4635	4635	4635	4635	0
488	20240924	124200	32889705	4635	4635	4635	4635	0
489	20240924	124100	32889705	4635	4635	4635	4635	0
490	20240924	124000	32889705	4635	4635	4635	4635	23
491	20240924	123900	32783100	4635	4635	4635	4635	0
492	20240924	123800	32783100	4635	4635	4635	4635	0
493	20240924	123700	32783100	4635	4635	4635	4635	0
494	20240924	123600	32783100	4635	4635	4635	4635	0
495	20240924	123500	32783100	4635	4635	4635	4635	0
496	20240924	123400	32783100	4635	4635	4635	4635	0
497	20240924	123300	32783100	4635	4635	4635	4635	0
498	20240924	123200	32783100	4635	4635	4635	4635	0
499	20240924	123100	32783100	4635	4635	4635	4635	0
500	20240924	123000	32783100	4635	4635	4635	4635	0
501	20240924	122900	32783100	4635	4635	4635	4635	0
502	20240924	122800	32783100	4635	4635	4635	4635	0
503	20240924	122700	32783100	4635	4635	4635	4635	0
504	20240924	122600	32783100	4635	4635	4635	4635	0
505	20240924	122500	32783100	4635	4635	4635	4635	0
506	20240924	122400	32783100	4635	4635	4635	4635	0
507	20240924	122300	32783100	4635	4635	4635	4635	0
508	20240924	122200	32783100	4635	4635	4635	4635	0
509	20240924	122100	32783100	4635	4635	4635	4635	0
510	20240924	122000	32783100	4635	4635	4635	4635	0
511	20240924	121900	32783100	4635	4635	4635	4635	0
512	20240924	121800	32783100	4635	4635	4635	4635	0
513	20240924	121700	32783100	4635	4635	4635	4635	0
514	20240924	121600	32783100	4635	4635	4635	4635	0
515	20240924	121500	32783100	4635	4635	4635	4635	0
516	20240924	121400	32783100	4635	4635	4635	4635	0
517	20240924	121300	32783100	4635	4635	4635	4635	0
518	20240924	121200	32783100	4635	4635	4635	4635	0
519	20240924	121100	32783100	4635	4635	4635	4635	0
520	20240924	121000	32783100	4635	4635	4635	4635	15
521	20240924	120900	32713575	4635	4635	4635	4635	50
522	20240924	120800	32481825	4635	4635	4635	4635	60
523	20240924	120700	32203725	4635	4635	4635	4635	0
524	20240924	120600	32203725	4635	4635	4635	4635	0
525	20240924	120500	32203725	4635	4635	4635	4635	0
526	20240924	120400	32203725	4635	4635	4635	4635	0
527	20240924	120300	32203725	4635	4635	4635	4635	0
528	20240924	120200	32203725	4635	4635	4635	4635	0
529	20240924	120100	32203725	4635	4635	4635	4635	0
530	20240924	120000	32203725	4635	4635	4635	4635	10
531	20240924	115900	32157375	4630	4630	4630	4630	0
532	20240924	115800	32157375	4630	4630	4630	4630	0
533	20240924	115700	32157375	4630	4630	4630	4630	229
534	20240924	115600	31097105	4635	4635	4635	4635	101
535	20240924	115500	30628970	4635	4635	4635	4635	1
536	20240924	115400	30624335	4645	4645	4645	4645	0
537	20240924	115300	30624335	4645	4645	4645	4645	0
538	20240924	115200	30624335	4645	4645	4645	4645	0
539	20240924	115100	30624335	4645	4645	4645	4645	0
540	20240924	115000	30624335	4645	4645	4645	4645	0
541	20240924	114900	30624335	4645	4645	4645	4645	0
542	20240924	114800	30624335	4645	4645	4645	4645	200
543	20240924	114700	29695335	4645	4640	4645	4640	632
544	20240924	114600	26761775	4640	4640	4640	4640	0
545	20240924	114500	26761775	4640	4640	4640	4640	6
546	20240924	114400	26733935	4640	4640	4640	4640	0
547	20240924	114300	26733935	4640	4640	4640	4640	0
548	20240924	114200	26733935	4640	4640	4640	4640	200
549	20240924	114100	25805935	4640	4640	4640	4640	400
550	20240924	114000	23949935	4640	4640	4640	4640	209
551	20240924	113900	22980175	4640	4640	4640	4640	0
552	20240924	113800	22980175	4640	4640	4640	4640	0
553	20240924	113700	22980175	4640	4640	4640	4640	0
554	20240924	113600	22980175	4640	4640	4640	4640	0
555	20240924	113500	22980175	4640	4640	4640	4640	0
556	20240924	113400	22980175	4640	4640	4640	4640	0
557	20240924	113300	22980175	4640	4640	4640	4640	0
558	20240924	113200	22980175	4640	4640	4640	4640	0
559	20240924	113100	22980175	4640	4640	4640	4640	31
560	20240924	113000	22836335	4645	4645	4645	4645	0
561	20240924	112900	22836335	4645	4645	4645	4645	0
562	20240924	112800	22836335	4645	4645	4645	4645	0
563	20240924	112700	22836335	4645	4640	4645	4640	59
564	20240924	112600	22562470	4650	4650	4650	4650	0
565	20240924	112500	22562470	4650	4650	4650	4650	0
566	20240924	112400	22562470	4650	4650	4650	4650	0
567	20240924	112300	22562470	4650	4650	4650	4650	0
568	20240924	112200	22562470	4650	4650	4650	4650	0
569	20240924	112100	22562470	4650	4650	4650	4650	0
570	20240924	112000	22562470	4650	4645	4650	4640	263
571	20240924	111900	21340775	4650	4650	4650	4650	0
572	20240924	111800	21340775	4650	4650	4650	4650	0
573	20240924	111700	21340775	4650	4650	4650	4650	0
574	20240924	111600	21340775	4650	4650	4650	4650	0
575	20240924	111500	21340775	4650	4650	4650	4650	0
576	20240924	111400	21340775	4650	4650	4650	4650	0
577	20240924	111300	21340775	4650	4650	4650	4650	0
578	20240924	111200	21340775	4650	4650	4650	4650	0
579	20240924	111100	21340775	4650	4650	4650	4650	0
580	20240924	111000	21340775	4650	4650	4650	4650	0
581	20240924	110900	21340775	4650	4650	4650	4650	0
582	20240924	110800	21340775	4650	4650	4650	4650	0
583	20240924	110700	21340775	4650	4650	4650	4650	17
584	20240924	110600	21261725	4650	4650	4650	4650	0
585	20240924	110500	21261725	4650	4650	4650	4650	20
586	20240924	110400	21168725	4650	4650	4650	4650	0
587	20240924	110300	21168725	4650	4650	4650	4650	0
588	20240924	110200	21168725	4650	4650	4650	4650	0
589	20240924	110100	21168725	4650	4650	4650	4650	0
590	20240924	110000	21168725	4650	4650	4650	4650	0
591	20240924	105900	21168725	4650	4650	4650	4650	0
592	20240924	105800	21168725	4650	4650	4650	4650	0
593	20240924	105700	21168725	4650	4650	4650	4650	70
594	20240924	105600	20843225	4650	4650	4650	4650	20
595	20240924	105500	20750225	4655	4655	4655	4655	0
596	20240924	105400	20750225	4655	4655	4655	4655	0
597	20240924	105300	20750225	4655	4655	4655	4655	0
598	20240924	105200	20750225	4655	4655	4655	4655	0
599	20240924	105100	20750225	4655	4655	4655	4655	0
600	20240924	105000	20750225	4655	4655	4655	4655	0
601	20240924	104900	20750225	4655	4655	4655	4655	0
602	20240924	104800	20750225	4655	4655	4655	4655	0
603	20240924	104700	20750225	4655	4655	4655	4655	21
604	20240924	104600	20652470	4655	4655	4655	4655	0
605	20240924	104500	20652470	4655	4655	4655	4655	0
606	20240924	104400	20652470	4655	4655	4655	4655	0
607	20240924	104300	20652470	4655	4655	4655	4655	0
608	20240924	104200	20652470	4655	4655	4655	4655	0
609	20240924	104100	20652470	4655	4655	4655	4655	0
610	20240924	104000	20652470	4655	4655	4655	4655	0
611	20240924	103900	20652470	4655	4655	4655	4655	70
612	20240924	103800	20326620	4655	4655	4655	4655	0
613	20240924	103700	20326620	4655	4655	4655	4655	0
614	20240924	103600	20326620	4655	4655	4655	4655	0
615	20240924	103500	20326620	4655	4655	4655	4655	0
616	20240924	103400	20326620	4655	4655	4655	4655	0
617	20240924	103300	20326620	4655	4655	4655	4655	0
618	20240924	103200	20326620	4655	4655	4655	4655	0
619	20240924	103100	20326620	4655	4655	4655	4655	0
620	20240924	103000	20326620	4655	4655	4655	4655	9
621	20240924	102900	20284725	4660	4660	4660	4660	0
622	20240924	102800	20284725	4660	4660	4660	4660	0
623	20240924	102700	20284725	4660	4660	4660	4660	0
624	20240924	102600	20284725	4660	4660	4660	4660	99
625	20240924	102500	19823385	4660	4660	4660	4660	0
626	20240924	102400	19823385	4660	4660	4660	4660	0
627	20240924	102300	19823385	4660	4660	4660	4660	0
628	20240924	102200	19823385	4660	4660	4660	4660	0
629	20240924	102100	19823385	4660	4660	4660	4660	0
630	20240924	102000	19823385	4660	4660	4660	4660	0
631	20240924	101900	19823385	4660	4660	4660	4660	0
632	20240924	101800	19823385	4660	4660	4660	4660	1
633	20240924	101700	19818725	4665	4665	4665	4665	1
634	20240924	101600	19814060	4665	4665	4665	4665	0
635	20240924	101500	19814060	4665	4665	4665	4665	0
636	20240924	101400	19814060	4665	4665	4665	4665	72
637	20240924	101300	19478180	4665	4665	4665	4665	0
638	20240924	101200	19478180	4665	4665	4665	4665	0
639	20240924	101100	19478180	4665	4665	4665	4665	0
640	20240924	101000	19478180	4665	4665	4665	4665	0
641	20240924	100900	19478180	4665	4665	4665	4665	0
642	20240924	100800	19478180	4665	4665	4665	4665	0
643	20240924	100700	19478180	4665	4665	4665	4665	16
644	20240924	100600	19403540	4670	4670	4670	4670	0
645	20240924	100500	19403540	4670	4670	4670	4670	0
646	20240924	100400	19403540	4670	4670	4670	4670	0
647	20240924	100300	19403540	4670	4670	4670	4670	0
648	20240924	100200	19403540	4670	4670	4670	4670	0
649	20240924	100100	19403540	4670	4670	4670	4670	0
650	20240924	100000	19403540	4670	4670	4670	4670	37
651	20240924	095900	19230750	4665	4665	4665	4665	0
652	20240924	095800	19230750	4665	4665	4665	4665	16
653	20240924	095700	19156110	4670	4670	4670	4670	605
654	20240924	095600	16330760	4670	4670	4670	4670	0
655	20240924	095500	16330760	4670	4670	4670	4670	0
656	20240924	095400	16330760	4670	4670	4670	4670	0
657	20240924	095300	16330760	4670	4670	4670	4670	0
658	20240924	095200	16330760	4670	4670	4670	4670	0
659	20240924	095100	16330760	4670	4670	4670	4670	0
660	20240924	095000	16330760	4670	4670	4670	4670	0
661	20240924	094900	16330760	4670	4670	4670	4670	45
662	20240924	094800	16120610	4670	4670	4670	4670	0
663	20240924	094700	16120610	4670	4670	4670	4670	50
664	20240924	094600	15887110	4675	4675	4675	4675	291
665	20240924	094500	14526685	4675	4675	4675	4675	0
666	20240924	094400	14526685	4675	4675	4675	4675	10
667	20240924	094300	14479935	4660	4675	4675	4660	800
668	20240924	094200	10747610	4675	4675	4675	4675	54
669	20240924	094100	10495160	4670	4670	4670	4670	0
670	20240924	094000	10495160	4670	4675	4690	4670	963
671	20240924	093900	5990235	4675	4675	4675	4675	8
672	20240924	093800	5952835	4655	4645	4655	4645	356
673	20240924	093700	4297050	4645	4645	4645	4645	111
674	20240924	093600	3781455	4645	4645	4645	4645	0
675	20240924	093500	3781455	4645	4645	4645	4645	0
676	20240924	093400	3781455	4645	4645	4645	4645	0
677	20240924	093300	3781455	4645	4645	4645	4645	0
678	20240924	093200	3781455	4645	4645	4645	4645	0
679	20240924	093100	3781455	4645	4645	4645	4645	0
680	20240924	093000	3781455	4645	4645	4645	4645	0
681	20240924	092900	3781455	4645	4645	4645	4645	0
682	20240924	092800	3781455	4645	4645	4645	4645	0
683	20240924	092700	3781455	4645	4645	4645	4645	0
684	20240924	092600	3781455	4645	4645	4645	4645	0
685	20240924	092500	3781455	4645	4645	4645	4645	1
686	20240924	092400	3776810	4640	4640	4640	4640	0
687	20240924	092300	3776810	4640	4640	4640	4640	83
688	20240924	092200	3391690	4630	4620	4630	4620	25
689	20240924	092100	3275980	4620	4620	4620	4620	0
690	20240924	092000	3275980	4620	4620	4620	4620	0
691	20240924	091900	3275980	4620	4620	4620	4620	0
692	20240924	091800	3275980	4620	4620	4620	4620	0
693	20240924	091700	3275980	4620	4620	4620	4620	0
694	20240924	091600	3275980	4620	4620	4620	4620	0
695	20240924	091500	3275980	4620	4620	4620	4620	78
696	20240924	091400	2915620	4615	4615	4615	4615	0
697	20240924	091300	2915620	4615	4615	4615	4615	0
698	20240924	091200	2915620	4615	4615	4615	4615	1
699	20240924	091100	2911005	4620	4620	4620	4620	0
700	20240924	091000	2911005	4620	4620	4620	4620	0
701	20240924	090900	2911005	4620	4620	4620	4620	31
702	20240924	090800	2767785	4630	4630	4630	4630	11
703	20240924	090700	2716855	4640	4640	4640	4640	6
704	20240924	090600	2689015	4645	4645	4645	4645	1
705	20240924	090500	2684370	4645	4645	4645	4645	0
706	20240924	090400	2684370	4645	4645	4645	4645	21
707	20240924	090300	2586825	4640	4635	4640	4635	155
708	20240924	090200	1867960	4635	4635	4635	4635	0
709	20240924	090100	1867960	4635	4635	4635	4635	149
710	20240924	090000	1177345	4635	4640	4640	4590	256