KissMeData/091590/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	200300	27031945	4165	4165	4165	4165	537
3	20240926	200200	27031945	4165	4165	4165	4165	0
4	20240926	200100	27031945	4165	4165	4165	4165	0
5	20240926	200000	27031945	4165	4165	4165	4165	0
6	20240926	195900	27031945	4165	4165	4165	4165	0
7	20240926	195800	27031945	4165	4165	4165	4165	0
8	20240926	195700	27031945	4165	4165	4165	4165	0
9	20240926	195600	27031945	4165	4165	4165	4165	0
10	20240926	195500	27031945	4165	4165	4165	4165	0
11	20240926	195400	27031945	4165	4165	4165	4165	0
12	20240926	195300	27031945	4165	4165	4165	4165	0
13	20240926	195200	27031945	4165	4165	4165	4165	0
14	20240926	195100	27031945	4165	4165	4165	4165	0
15	20240926	195000	27031945	4165	4165	4165	4165	0
16	20240926	194900	27031945	4165	4165	4165	4165	0
17	20240926	194800	27031945	4165	4165	4165	4165	0
18	20240926	194700	27031945	4165	4165	4165	4165	0
19	20240926	194600	27031945	4165	4165	4165	4165	0
20	20240926	194500	27031945	4165	4165	4165	4165	0
21	20240926	194400	27031945	4165	4165	4165	4165	0
22	20240926	194300	27031945	4165	4165	4165	4165	0
23	20240926	194200	27031945	4165	4165	4165	4165	0
24	20240926	194100	27031945	4165	4165	4165	4165	0
25	20240926	194000	27031945	4165	4165	4165	4165	0
26	20240926	193900	27031945	4165	4165	4165	4165	0
27	20240926	193800	27031945	4165	4165	4165	4165	0
28	20240926	193700	27031945	4165	4165	4165	4165	0
29	20240926	193600	27031945	4165	4165	4165	4165	0
30	20240926	193500	27031945	4165	4165	4165	4165	0
31	20240926	193400	27031945	4165	4165	4165	4165	0
32	20240926	193300	27031945	4165	4165	4165	4165	537
33	20240926	193200	27031945	4165	4165	4165	4165	0
34	20240926	193100	27031945	4165	4165	4165	4165	0
35	20240926	193000	27031945	4165	4165	4165	4165	0
36	20240926	192900	27031945	4165	4165	4165	4165	0
37	20240926	192800	27031945	4165	4165	4165	4165	0
38	20240926	192700	27031945	4165	4165	4165	4165	0
39	20240926	192600	27031945	4165	4165	4165	4165	0
40	20240926	192500	27031945	4165	4165	4165	4165	0
41	20240926	192400	27031945	4165	4165	4165	4165	0
42	20240926	192300	27031945	4165	4165	4165	4165	0
43	20240926	192200	27031945	4165	4165	4165	4165	0
44	20240926	192100	27031945	4165	4165	4165	4165	0
45	20240926	192000	27031945	4165	4165	4165	4165	0
46	20240926	191900	27031945	4165	4165	4165	4165	0
47	20240926	191800	27031945	4165	4165	4165	4165	0
48	20240926	191700	27031945	4165	4165	4165	4165	0
49	20240926	191600	27031945	4165	4165	4165	4165	0
50	20240926	191500	27031945	4165	4165	4165	4165	0
51	20240926	191400	27031945	4165	4165	4165	4165	0
52	20240926	191300	27031945	4165	4165	4165	4165	0
53	20240926	191200	27031945	4165	4165	4165	4165	0
54	20240926	191100	27031945	4165	4165	4165	4165	0
55	20240926	191000	27031945	4165	4165	4165	4165	0
56	20240926	190900	27031945	4165	4165	4165	4165	0
57	20240926	190800	27031945	4165	4165	4165	4165	0
58	20240926	190700	27031945	4165	4165	4165	4165	0
59	20240926	190600	27031945	4165	4165	4165	4165	0
60	20240926	190500	27031945	4165	4165	4165	4165	0
61	20240926	190400	27031945	4165	4165	4165	4165	0
62	20240926	190300	27031945	4165	4165	4165	4165	537
63	20240926	190200	27031945	4165	4165	4165	4165	0
64	20240926	190100	27031945	4165	4165	4165	4165	0
65	20240926	190000	27031945	4165	4165	4165	4165	0
66	20240926	185900	27031945	4165	4165	4165	4165	0
67	20240926	185800	27031945	4165	4165	4165	4165	0
68	20240926	185700	27031945	4165	4165	4165	4165	0
69	20240926	185600	27031945	4165	4165	4165	4165	0
70	20240926	185500	27031945	4165	4165	4165	4165	0
71	20240926	185400	27031945	4165	4165	4165	4165	0
72	20240926	185300	27031945	4165	4165	4165	4165	0
73	20240926	185200	27031945	4165	4165	4165	4165	0
74	20240926	185100	27031945	4165	4165	4165	4165	0
75	20240926	185000	27031945	4165	4165	4165	4165	0
76	20240926	184900	27031945	4165	4165	4165	4165	0
77	20240926	184800	27031945	4165	4165	4165	4165	0
78	20240926	184700	27031945	4165	4165	4165	4165	0
79	20240926	184600	27031945	4165	4165	4165	4165	0
80	20240926	184500	27031945	4165	4165	4165	4165	0
81	20240926	184400	27031945	4165	4165	4165	4165	0
82	20240926	184300	27031945	4165	4165	4165	4165	0
83	20240926	184200	27031945	4165	4165	4165	4165	0
84	20240926	184100	27031945	4165	4165	4165	4165	0
85	20240926	184000	27031945	4165	4165	4165	4165	0
86	20240926	183900	27031945	4165	4165	4165	4165	0
87	20240926	183800	27031945	4165	4165	4165	4165	0
88	20240926	183700	27031945	4165	4165	4165	4165	0
89	20240926	183600	27031945	4165	4165	4165	4165	0
90	20240926	183500	27031945	4165	4165	4165	4165	0
91	20240926	183400	27031945	4165	4165	4165	4165	0
92	20240926	183300	27031945	4165	4165	4165	4165	537
93	20240926	183200	27031945	4165	4165	4165	4165	0
94	20240926	183100	27031945	4165	4165	4165	4165	0
95	20240926	183000	27031945	4165	4165	4165	4165	0
96	20240926	182900	27031945	4165	4165	4165	4165	0
97	20240926	182800	27031945	4165	4165	4165	4165	0
98	20240926	182700	27031945	4165	4165	4165	4165	0
99	20240926	182600	27031945	4165	4165	4165	4165	0
100	20240926	182500	27031945	4165	4165	4165	4165	0
101	20240926	182400	27031945	4165	4165	4165	4165	0
102	20240926	182300	27031945	4165	4165	4165	4165	0
103	20240926	182200	27031945	4165	4165	4165	4165	0
104	20240926	182100	27031945	4165	4165	4165	4165	0
105	20240926	182000	27031945	4165	4165	4165	4165	0
106	20240926	181900	27031945	4165	4165	4165	4165	0
107	20240926	181800	27031945	4165	4165	4165	4165	0
108	20240926	181700	27031945	4165	4165	4165	4165	0
109	20240926	181600	27031945	4165	4165	4165	4165	0
110	20240926	181500	27031945	4165	4165	4165	4165	0
111	20240926	181400	27031945	4165	4165	4165	4165	0
112	20240926	181300	27031945	4165	4165	4165	4165	0
113	20240926	181200	27031945	4165	4165	4165	4165	0
114	20240926	181100	27031945	4165	4165	4165	4165	0
115	20240926	181000	27031945	4165	4165	4165	4165	0
116	20240926	180900	27031945	4165	4165	4165	4165	0
117	20240926	180800	27031945	4165	4165	4165	4165	0
118	20240926	180700	27031945	4165	4165	4165	4165	0
119	20240926	180600	27031945	4165	4165	4165	4165	0
120	20240926	180500	27031945	4165	4165	4165	4165	0
121	20240926	180400	27031945	4165	4165	4165	4165	0
122	20240926	180300	27031945	4165	4165	4165	4165	537
123	20240926	180200	27031945	4165	4165	4165	4165	0
124	20240926	180100	27031945	4165	4165	4165	4165	0
125	20240926	180000	27031945	4165	4165	4165	4165	0
126	20240926	175900	27031945	4165	4165	4165	4165	0
127	20240926	175800	27031945	4165	4165	4165	4165	0
128	20240926	175700	27031945	4165	4165	4165	4165	0
129	20240926	175600	27031945	4165	4165	4165	4165	0
130	20240926	175500	27031945	4165	4165	4165	4165	0
131	20240926	175400	27031945	4165	4165	4165	4165	0
132	20240926	175300	27031945	4165	4165	4165	4165	0
133	20240926	175200	27031945	4165	4165	4165	4165	0
134	20240926	175100	27031945	4165	4165	4165	4165	0
135	20240926	175000	27031945	4165	4165	4165	4165	0
136	20240926	174900	27031945	4165	4165	4165	4165	0
137	20240926	174800	27031945	4165	4165	4165	4165	0
138	20240926	174700	27031945	4165	4165	4165	4165	0
139	20240926	174600	27031945	4165	4165	4165	4165	0
140	20240926	174500	27031945	4165	4165	4165	4165	0
141	20240926	174400	27031945	4165	4165	4165	4165	0
142	20240926	174300	27031945	4165	4165	4165	4165	0
143	20240926	174200	27031945	4165	4165	4165	4165	0
144	20240926	174100	27031945	4165	4165	4165	4165	0
145	20240926	174000	27031945	4165	4165	4165	4165	0
146	20240926	173900	27031945	4165	4165	4165	4165	0
147	20240926	173800	27031945	4165	4165	4165	4165	0
148	20240926	173700	27031945	4165	4165	4165	4165	0
149	20240926	173600	27031945	4165	4165	4165	4165	0
150	20240926	173500	27031945	4165	4165	4165	4165	0
151	20240926	173400	27031945	4165	4165	4165	4165	0
152	20240926	173300	27031945	4165	4165	4165	4165	537
153	20240926	173200	27031945	4165	4165	4165	4165	0
154	20240926	173100	27031945	4165	4165	4165	4165	0
155	20240926	173000	27031945	4165	4165	4165	4165	0
156	20240926	172900	27031945	4165	4165	4165	4165	0
157	20240926	172800	27031945	4165	4165	4165	4165	0
158	20240926	172700	27031945	4165	4165	4165	4165	0
159	20240926	172600	27031945	4165	4165	4165	4165	0
160	20240926	172500	27031945	4165	4165	4165	4165	0
161	20240926	172400	27031945	4165	4165	4165	4165	0
162	20240926	172300	27031945	4165	4165	4165	4165	0
163	20240926	172200	27031945	4165	4165	4165	4165	0
164	20240926	172100	27031945	4165	4165	4165	4165	0
165	20240926	172000	27031945	4165	4165	4165	4165	0
166	20240926	171900	27031945	4165	4165	4165	4165	0
167	20240926	171800	27031945	4165	4165	4165	4165	0
168	20240926	171700	27031945	4165	4165	4165	4165	0
169	20240926	171600	27031945	4165	4165	4165	4165	0
170	20240926	171500	27031945	4165	4165	4165	4165	0
171	20240926	171400	27031945	4165	4165	4165	4165	0
172	20240926	171300	27031945	4165	4165	4165	4165	0
173	20240926	171200	27031945	4165	4165	4165	4165	0
174	20240926	171100	27031945	4165	4165	4165	4165	0
175	20240926	171000	27031945	4165	4165	4165	4165	0
176	20240926	170900	27031945	4165	4165	4165	4165	0
177	20240926	170800	27031945	4165	4165	4165	4165	0
178	20240926	170700	27031945	4165	4165	4165	4165	0
179	20240926	170600	27031945	4165	4165	4165	4165	0
180	20240926	170500	27031945	4165	4165	4165	4165	0
181	20240926	170400	27031945	4165	4165	4165	4165	0
182	20240926	170300	27031945	4165	4165	4165	4165	537
183	20240926	170200	27031945	4165	4165	4165	4165	0
184	20240926	170100	27031945	4165	4165	4165	4165	0
185	20240926	170000	27031945	4165	4165	4165	4165	0
186	20240926	165900	27031945	4165	4165	4165	4165	0
187	20240926	165800	27031945	4165	4165	4165	4165	0
188	20240926	165700	27031945	4165	4165	4165	4165	0
189	20240926	165600	27031945	4165	4165	4165	4165	0
190	20240926	165500	27031945	4165	4165	4165	4165	0
191	20240926	165400	27031945	4165	4165	4165	4165	0
192	20240926	165300	27031945	4165	4165	4165	4165	0
193	20240926	165200	27031945	4165	4165	4165	4165	0
194	20240926	165100	27031945	4165	4165	4165	4165	0
195	20240926	165000	27031945	4165	4165	4165	4165	0
196	20240926	164900	27031945	4165	4165	4165	4165	0
197	20240926	164800	27031945	4165	4165	4165	4165	0
198	20240926	164700	27031945	4165	4165	4165	4165	0
199	20240926	164600	27031945	4165	4165	4165	4165	0
200	20240926	164500	27031945	4165	4165	4165	4165	0
201	20240926	164400	27031945	4165	4165	4165	4165	0
202	20240926	164300	27031945	4165	4165	4165	4165	0
203	20240926	164200	27031945	4165	4165	4165	4165	0
204	20240926	164100	27031945	4165	4165	4165	4165	0
205	20240926	164000	27031945	4165	4165	4165	4165	0
206	20240926	163900	27031945	4165	4165	4165	4165	0
207	20240926	163800	27031945	4165	4165	4165	4165	0
208	20240926	163700	27031945	4165	4165	4165	4165	0
209	20240926	163600	27031945	4165	4165	4165	4165	0
210	20240926	163500	27031945	4165	4165	4165	4165	0
211	20240926	163400	27031945	4165	4165	4165	4165	0
212	20240926	163300	27031945	4165	4165	4165	4165	537
213	20240926	163200	27031945	4165	4165	4165	4165	0
214	20240926	163100	27031945	4165	4165	4165	4165	0
215	20240926	163000	27031945	4165	4165	4165	4165	0
216	20240926	162900	27031945	4165	4165	4165	4165	0
217	20240926	162800	27031945	4165	4165	4165	4165	0
218	20240926	162700	27031945	4165	4165	4165	4165	0
219	20240926	162600	27031945	4165	4165	4165	4165	0
220	20240926	162500	27031945	4165	4165	4165	4165	0
221	20240926	162400	27031945	4165	4165	4165	4165	0
222	20240926	162300	27031945	4165	4165	4165	4165	0
223	20240926	162200	27031945	4165	4165	4165	4165	0
224	20240926	162100	27031945	4165	4165	4165	4165	0
225	20240926	162000	27031945	4165	4165	4165	4165	0
226	20240926	161900	27031945	4165	4165	4165	4165	0
227	20240926	161800	27031945	4165	4165	4165	4165	0
228	20240926	161700	27031945	4165	4165	4165	4165	0
229	20240926	161600	27031945	4165	4165	4165	4165	0
230	20240926	161500	27031945	4165	4165	4165	4165	0
231	20240926	161400	27031945	4165	4165	4165	4165	0
232	20240926	161300	27031945	4165	4165	4165	4165	0
233	20240926	161200	27031945	4165	4165	4165	4165	0
234	20240926	161100	27031945	4165	4165	4165	4165	0
235	20240926	161000	27031945	4165	4165	4165	4165	0
236	20240926	160900	27031945	4165	4165	4165	4165	0
237	20240926	160800	27031945	4165	4165	4165	4165	0
238	20240926	160700	27031945	4165	4165	4165	4165	0
239	20240926	160600	27031945	4165	4165	4165	4165	0
240	20240926	160500	27031945	4165	4165	4165	4165	0
241	20240926	160400	27031945	4165	4165	4165	4165	0
242	20240926	160300	27031945	4165	4165	4165	4165	537
243	20240926	160200	27031945	4165	4165	4165	4165	0
244	20240926	160100	27031945	4165	4165	4165	4165	0
245	20240926	160000	27031945	4165	4165	4165	4165	0
246	20240926	155900	27031945	4165	4165	4165	4165	0
247	20240926	155800	27031945	4165	4165	4165	4165	0
248	20240926	155700	27031945	4165	4165	4165	4165	0
249	20240926	155600	27031945	4165	4165	4165	4165	0
250	20240926	155500	27031945	4165	4165	4165	4165	0
251	20240926	155400	27031945	4165	4165	4165	4165	0
252	20240926	155300	27031945	4165	4165	4165	4165	0
253	20240926	155200	27031945	4165	4165	4165	4165	0
254	20240926	155100	27031945	4165	4165	4165	4165	0
255	20240926	155000	27031945	4165	4165	4165	4165	0
256	20240926	154900	27031945	4165	4165	4165	4165	0
257	20240926	154800	27031945	4165	4165	4165	4165	0
258	20240926	154700	27031945	4165	4165	4165	4165	0
259	20240926	154600	27031945	4165	4165	4165	4165	0
260	20240926	154500	27031945	4165	4165	4165	4165	0
261	20240926	154400	27031945	4165	4165	4165	4165	0
262	20240926	154300	27031945	4165	4165	4165	4165	0
263	20240926	154200	27031945	4165	4165	4165	4165	0
264	20240926	154100	27031945	4165	4165	4165	4165	0
265	20240926	154000	27031945	4165	4165	4165	4165	0
266	20240926	153900	27031945	4165	4165	4165	4165	0
267	20240926	153800	27031945	4165	4165	4165	4165	0
268	20240926	153700	27031945	4165	4165	4165	4165	0
269	20240926	153600	27031945	4165	4165	4165	4165	0
270	20240926	153500	27031945	4165	4165	4165	4165	0
271	20240926	153400	27031945	4165	4165	4165	4165	0
272	20240926	153300	27031945	4165	4165	4165	4165	537
273	20240926	153200	27031945	4165	4165	4165	4165	0
274	20240926	153100	27031945	4165	4165	4165	4165	0
275	20240926	153000	27031945	4165	4165	4165	4165	537
276	20240926	152900	24795340	4170	4170	4170	4170	0
277	20240926	152800	24795340	4170	4170	4170	4170	0
278	20240926	152700	24795340	4170	4170	4170	4170	0
279	20240926	152600	24795340	4170	4170	4170	4170	0
280	20240926	152500	24795340	4170	4170	4170	4170	0
281	20240926	152400	24795340	4170	4170	4170	4170	0
282	20240926	152300	24795340	4170	4170	4170	4170	0
283	20240926	152200	24795340	4170	4170	4170	4170	0
284	20240926	152100	24795340	4170	4170	4170	4170	0
285	20240926	152000	24795340	4170	4170	4170	4170	0
286	20240926	151900	24795340	4170	4150	4170	4150	600
287	20240926	151800	22299455	4150	4150	4150	4150	0
288	20240926	151700	22299455	4150	4135	4150	4135	584
289	20240926	151600	19882665	4120	4110	4120	4110	1066
290	20240926	151500	15492660	4115	4115	4115	4115	105
291	20240926	151400	15060585	4120	4120	4120	4120	0
292	20240926	151300	15060585	4120	4120	4120	4120	106
293	20240926	151200	14623865	4110	4110	4110	4110	401
294	20240926	151100	12975755	4120	4120	4120	4120	0
295	20240926	151000	12975755	4120	4120	4120	4120	0
296	20240926	150900	12975755	4120	4120	4120	4120	177
297	20240926	150800	12246515	4120	4120	4120	4120	0
298	20240926	150700	12246515	4120	4120	4120	4120	0
299	20240926	150600	12246515	4120	4120	4120	4120	0
300	20240926	150500	12246515	4120	4120	4120	4120	0
301	20240926	150400	12246515	4120	4120	4120	4120	0
302	20240926	150300	12246515	4120	4120	4120	4120	0
303	20240926	150200	12246515	4120	4120	4120	4120	0
304	20240926	150100	12246515	4120	4120	4120	4120	0
305	20240926	150000	12246515	4120	4120	4120	4120	0
306	20240926	145900	12246515	4120	4120	4120	4120	0
307	20240926	145800	12246515	4120	4120	4120	4120	0
308	20240926	145700	12246515	4120	4120	4120	4120	3
309	20240926	145600	12234155	4120	4120	4120	4120	0
310	20240926	145500	12234155	4120	4120	4120	4120	0
311	20240926	145400	12234155	4120	4120	4120	4120	10
312	20240926	145300	12192955	4120	4120	4120	4120	8
313	20240926	145200	12159995	4120	4120	4120	4120	0
314	20240926	145100	12159995	4120	4120	4120	4120	0
315	20240926	145000	12159995	4120	4120	4120	4120	0
316	20240926	144900	12159995	4120	4120	4120	4120	0
317	20240926	144800	12159995	4120	4120	4120	4120	0
318	20240926	144700	12159995	4120	4120	4120	4120	0
319	20240926	144600	12159995	4120	4120	4120	4120	0
320	20240926	144500	12159995	4120	4120	4120	4120	0
321	20240926	144400	12159995	4120	4120	4120	4120	1
322	20240926	144300	12155875	4120	4120	4120	4120	0
323	20240926	144200	12155875	4120	4120	4120	4120	0
324	20240926	144100	12155875	4120	4120	4120	4120	0
325	20240926	144000	12155875	4120	4120	4120	4120	0
326	20240926	143900	12155875	4120	4120	4120	4120	1
327	20240926	143800	12151755	4090	4090	4090	4090	0
328	20240926	143700	12151755	4090	4090	4090	4090	0
329	20240926	143600	12151755	4090	4090	4090	4090	0
330	20240926	143500	12151755	4090	4090	4090	4090	0
331	20240926	143400	12151755	4090	4090	4090	4090	0
332	20240926	143300	12151755	4090	4090	4090	4090	1
333	20240926	143200	12147665	4120	4120	4120	4120	0
334	20240926	143100	12147665	4120	4120	4120	4120	0
335	20240926	143000	12147665	4120	4120	4120	4120	0
336	20240926	142900	12147665	4120	4120	4120	4120	0
337	20240926	142800	12147665	4120	4120	4120	4120	0
338	20240926	142700	12147665	4120	4120	4120	4120	0
339	20240926	142600	12147665	4120	4120	4120	4120	1
340	20240926	142500	12143545	4140	4140	4140	4140	0
341	20240926	142400	12143545	4140	4140	4140	4140	0
342	20240926	142300	12143545	4140	4140	4140	4140	0
343	20240926	142200	12143545	4140	4140	4140	4140	0
344	20240926	142100	12143545	4140	4140	4140	4140	0
345	20240926	142000	12143545	4140	4140	4140	4140	0
346	20240926	141900	12143545	4140	4140	4140	4140	0
347	20240926	141800	12143545	4140	4140	4140	4140	0
348	20240926	141700	12143545	4140	4140	4140	4140	0
349	20240926	141600	12143545	4140	4140	4140	4140	0
350	20240926	141500	12143545	4140	4140	4140	4140	0
351	20240926	141400	12143545	4140	4140	4140	4140	0
352	20240926	141300	12143545	4140	4140	4140	4140	0
353	20240926	141200	12143545	4140	4140	4140	4140	0
354	20240926	141100	12143545	4140	4140	4140	4140	0
355	20240926	141000	12143545	4140	4140	4140	4140	0
356	20240926	140900	12143545	4140	4140	4140	4140	0
357	20240926	140800	12143545	4140	4140	4140	4140	0
358	20240926	140700	12143545	4140	4140	4140	4140	0
359	20240926	140600	12143545	4140	4140	4140	4140	0
360	20240926	140500	12143545	4140	4140	4140	4140	0
361	20240926	140400	12143545	4140	4140	4140	4140	0
362	20240926	140300	12143545	4140	4140	4140	4140	0
363	20240926	140200	12143545	4140	4135	4140	4135	21
364	20240926	140100	12056700	4135	4135	4135	4135	17
365	20240926	140000	11986405	4135	4120	4135	4120	62
366	20240926	135900	11730810	4120	4120	4120	4120	0
367	20240926	135800	11730810	4120	4120	4120	4120	0
368	20240926	135700	11730810	4120	4120	4120	4120	150
369	20240926	135600	11112810	4120	4120	4120	4120	0
370	20240926	135500	11112810	4120	4120	4120	4120	0
371	20240926	135400	11112810	4120	4120	4120	4120	0
372	20240926	135300	11112810	4120	4120	4120	4120	0
373	20240926	135200	11112810	4120	4120	4120	4120	0
374	20240926	135100	11112810	4120	4120	4120	4120	0
375	20240926	135000	11112810	4120	4120	4120	4120	0
376	20240926	134900	11112810	4120	4120	4120	4120	0
377	20240926	134800	11112810	4120	4120	4120	4120	0
378	20240926	134700	11112810	4120	4120	4120	4120	0
379	20240926	134600	11112810	4120	4120	4120	4120	0
380	20240926	134500	11112810	4120	4120	4120	4120	0
381	20240926	134400	11112810	4120	4120	4120	4120	0
382	20240926	134300	11112810	4120	4120	4120	4120	0
383	20240926	134200	11112810	4120	4120	4120	4120	0
384	20240926	134100	11112810	4120	4120	4120	4120	0
385	20240926	134000	11112810	4120	4120	4120	4120	0
386	20240926	133900	11112810	4120	4120	4120	4120	0
387	20240926	133800	11112810	4120	4120	4120	4120	0
388	20240926	133700	11112810	4120	4120	4120	4120	0
389	20240926	133600	11112810	4120	4120	4120	4120	0
390	20240926	133500	11112810	4120	4120	4120	4120	0
391	20240926	133400	11112810	4120	4120	4120	4120	0
392	20240926	133300	11112810	4120	4120	4120	4120	0
393	20240926	133200	11112810	4120	4120	4120	4120	0
394	20240926	133100	11112810	4120	4120	4120	4120	0
395	20240926	133000	11112810	4120	4120	4120	4120	0
396	20240926	132900	11112810	4120	4120	4120	4120	0
397	20240926	132800	11112810	4120	4120	4120	4120	0
398	20240926	132700	11112810	4120	4120	4120	4120	0
399	20240926	132600	11112810	4120	4120	4120	4120	0
400	20240926	132500	11112810	4120	4120	4120	4120	0
401	20240926	132400	11112810	4120	4120	4120	4120	0
402	20240926	132300	11112810	4120	4120	4120	4120	0
403	20240926	132200	11112810	4120	4120	4120	4120	0
404	20240926	132100	11112810	4120	4120	4120	4120	0
405	20240926	132000	11112810	4120	4120	4120	4120	0
406	20240926	131900	11112810	4120	4120	4120	4120	0
407	20240926	131800	11112810	4120	4120	4120	4120	0
408	20240926	131700	11112810	4120	4120	4120	4120	0
409	20240926	131600	11112810	4120	4120	4120	4120	0
410	20240926	131500	11112810	4120	4120	4120	4120	0
411	20240926	131400	11112810	4120	4120	4120	4120	0
412	20240926	131300	11112810	4120	4120	4120	4120	0
413	20240926	131200	11112810	4120	4120	4120	4120	0
414	20240926	131100	11112810	4120	4120	4120	4120	0
415	20240926	131000	11112810	4120	4120	4120	4120	0
416	20240926	130900	11112810	4120	4120	4120	4120	0
417	20240926	130800	11112810	4120	4120	4120	4120	0
418	20240926	130700	11112810	4120	4120	4120	4120	0
419	20240926	130600	11112810	4120	4120	4120	4120	0
420	20240926	130500	11112810	4120	4120	4120	4120	0
421	20240926	130400	11112810	4120	4120	4120	4120	0
422	20240926	130300	11112810	4120	4120	4120	4120	0
423	20240926	130200	11112810	4120	4120	4120	4120	0
424	20240926	130100	11112810	4120	4120	4120	4120	0
425	20240926	130000	11112810	4120	4120	4120	4120	0
426	20240926	125900	11112810	4120	4120	4120	4120	0
427	20240926	125800	11112810	4120	4120	4120	4120	0
428	20240926	125700	11112810	4120	4120	4120	4120	0
429	20240926	125600	11112810	4120	4120	4120	4120	0
430	20240926	125500	11112810	4120	4120	4120	4120	0
431	20240926	125400	11112810	4120	4120	4120	4120	0
432	20240926	125300	11112810	4120	4120	4120	4120	0
433	20240926	125200	11112810	4120	4120	4120	4120	0
434	20240926	125100	11112810	4120	4120	4120	4120	0
435	20240926	125000	11112810	4120	4120	4120	4120	0
436	20240926	124900	11112810	4120	4120	4120	4120	0
437	20240926	124800	11112810	4120	4120	4120	4120	0
438	20240926	124700	11112810	4120	4120	4120	4120	0
439	20240926	124600	11112810	4120	4120	4120	4120	0
440	20240926	124500	11112810	4120	4120	4120	4120	1
441	20240926	124400	11108690	4120	4120	4120	4120	0
442	20240926	124300	11108690	4120	4120	4120	4120	0
443	20240926	124200	11108690	4120	4120	4120	4120	0
444	20240926	124100	11108690	4120	4120	4120	4120	0
445	20240926	124000	11108690	4120	4120	4120	4120	0
446	20240926	123900	11108690	4120	4120	4120	4120	0
447	20240926	123800	11108690	4120	4120	4120	4120	0
448	20240926	123700	11108690	4120	4120	4120	4120	0
449	20240926	123600	11108690	4120	4120	4120	4120	0
450	20240926	123500	11108690	4120	4120	4120	4120	0
451	20240926	123400	11108690	4120	4120	4120	4120	0
452	20240926	123300	11108690	4120	4120	4120	4120	0
453	20240926	123200	11108690	4120	4120	4120	4120	0
454	20240926	123100	11108690	4120	4120	4120	4120	0
455	20240926	123000	11108690	4120	4120	4120	4120	0
456	20240926	122900	11108690	4120	4120	4120	4120	0
457	20240926	122800	11108690	4120	4120	4120	4120	0
458	20240926	122700	11108690	4120	4120	4120	4120	0
459	20240926	122600	11108690	4120	4120	4120	4120	0
460	20240926	122500	11108690	4120	4120	4120	4120	0
461	20240926	122400	11108690	4120	4120	4120	4120	0
462	20240926	122300	11108690	4120	4120	4120	4120	0
463	20240926	122200	11108690	4120	4120	4120	4120	0
464	20240926	122100	11108690	4120	4120	4120	4120	1
465	20240926	122000	11104570	4120	4120	4120	4120	0
466	20240926	121900	11104570	4120	4120	4120	4120	0
467	20240926	121800	11104570	4120	4120	4120	4120	0
468	20240926	121700	11104570	4120	4120	4120	4120	0
469	20240926	121600	11104570	4120	4120	4120	4120	0
470	20240926	121500	11104570	4120	4120	4120	4120	0
471	20240926	121400	11104570	4120	4120	4120	4120	0
472	20240926	121300	11104570	4120	4120	4120	4120	0
473	20240926	121200	11104570	4120	4120	4120	4120	0
474	20240926	121100	11104570	4120	4120	4120	4120	0
475	20240926	121000	11104570	4120	4120	4120	4120	0
476	20240926	120900	11104570	4120	4120	4120	4120	0
477	20240926	120800	11104570	4120	4120	4120	4120	0
478	20240926	120700	11104570	4120	4120	4120	4120	0
479	20240926	120600	11104570	4120	4120	4120	4120	0
480	20240926	120500	11104570	4120	4120	4120	4120	0
481	20240926	120400	11104570	4120	4120	4120	4120	0
482	20240926	120300	11104570	4120	4120	4120	4120	0
483	20240926	120200	11104570	4120	4120	4120	4120	0
484	20240926	120100	11104570	4120	4120	4120	4120	0
485	20240926	120000	11104570	4120	4120	4120	4120	0
486	20240926	115900	11104570	4120	4070	4120	4070	24
487	20240926	115800	11006075	4120	4120	4120	4120	0
488	20240926	115700	11006075	4120	4120	4120	4120	0
489	20240926	115600	11006075	4120	4120	4120	4120	0
490	20240926	115500	11006075	4120	4120	4120	4120	20
491	20240926	115400	10923675	4065	4065	4065	4065	0
492	20240926	115300	10923675	4065	4065	4065	4065	0
493	20240926	115200	10923675	4065	4065	4065	4065	1
494	20240926	115100	10919610	4120	4120	4120	4120	0
495	20240926	115000	10919610	4120	4120	4120	4120	0
496	20240926	114900	10919610	4120	4120	4120	4120	0
497	20240926	114800	10919610	4120	4120	4120	4120	0
498	20240926	114700	10919610	4120	4120	4120	4120	0
499	20240926	114600	10919610	4120	4120	4120	4120	0
500	20240926	114500	10919610	4120	4120	4120	4120	0
501	20240926	114400	10919610	4120	4120	4120	4120	0
502	20240926	114300	10919610	4120	4120	4120	4120	0
503	20240926	114200	10919610	4120	4120	4120	4120	0
504	20240926	114100	10919610	4120	4120	4120	4120	0
505	20240926	114000	10919610	4120	4120	4120	4120	0
506	20240926	113900	10919610	4120	4120	4120	4120	0
507	20240926	113800	10919610	4120	4120	4120	4120	0
508	20240926	113700	10919610	4120	4120	4120	4120	0
509	20240926	113600	10919610	4120	4120	4120	4120	0
510	20240926	113500	10919610	4120	4120	4120	4120	0
511	20240926	113400	10919610	4120	4120	4120	4120	0
512	20240926	113300	10919610	4120	4120	4120	4120	0
513	20240926	113200	10919610	4120	4120	4120	4120	0
514	20240926	113100	10919610	4120	4120	4120	4120	3
515	20240926	113000	10907250	4115	4115	4115	4115	0
516	20240926	112900	10907250	4115	4115	4115	4115	0
517	20240926	112800	10907250	4115	4115	4115	4115	0
518	20240926	112700	10907250	4115	4115	4115	4115	0
519	20240926	112600	10907250	4115	4115	4115	4115	0
520	20240926	112500	10907250	4115	4115	4115	4115	0
521	20240926	112400	10907250	4115	4115	4115	4115	0
522	20240926	112300	10907250	4115	4115	4115	4115	0
523	20240926	112200	10907250	4115	4115	4115	4115	200
524	20240926	112100	10084250	4115	4115	4115	4115	0
525	20240926	112000	10084250	4115	4115	4115	4115	0
526	20240926	111900	10084250	4115	4115	4115	4115	0
527	20240926	111800	10084250	4115	4115	4115	4115	0
528	20240926	111700	10084250	4115	4115	4115	4115	0
529	20240926	111600	10084250	4115	4115	4115	4115	0
530	20240926	111500	10084250	4115	4115	4115	4115	0
531	20240926	111400	10084250	4115	4115	4115	4115	0
532	20240926	111300	10084250	4115	4115	4115	4115	0
533	20240926	111200	10084250	4115	4115	4115	4115	0
534	20240926	111100	10084250	4115	4115	4115	4115	0
535	20240926	111000	10084250	4115	4115	4115	4115	0
536	20240926	110900	10084250	4115	4115	4115	4115	0
537	20240926	110800	10084250	4115	4115	4115	4115	0
538	20240926	110700	10084250	4115	4115	4115	4115	0
539	20240926	110600	10084250	4115	4115	4115	4115	0
540	20240926	110500	10084250	4115	4115	4115	4115	0
541	20240926	110400	10084250	4115	4115	4115	4115	0
542	20240926	110300	10084250	4115	4115	4115	4115	0
543	20240926	110200	10084250	4115	4115	4115	4115	0
544	20240926	110100	10084250	4115	4115	4115	4115	0
545	20240926	110000	10084250	4115	4115	4115	4115	0
546	20240926	105900	10084250	4115	4115	4115	4115	0
547	20240926	105800	10084250	4115	4115	4115	4115	0
548	20240926	105700	10084250	4115	4115	4115	4115	0
549	20240926	105600	10084250	4115	4110	4115	4110	8
550	20240926	105500	10051365	4110	4110	4110	4110	0
551	20240926	105400	10051365	4110	4075	4110	4075	701
552	20240926	105300	7194755	4075	4075	4075	4075	524
553	20240926	105200	5059455	4080	4080	4080	4080	0
554	20240926	105100	5059455	4080	4080	4080	4080	0
555	20240926	105000	5059455	4080	4080	4080	4080	0
556	20240926	104900	5059455	4080	4080	4080	4080	71
557	20240926	104800	4769775	4080	4080	4080	4080	100
558	20240926	104700	4361775	4080	4080	4080	4080	290
559	20240926	104600	3178575	4080	4080	4080	4080	109
560	20240926	104500	2733855	4080	4080	4080	4080	24
561	20240926	104400	2635935	4115	4115	4115	4115	0
562	20240926	104300	2635935	4115	4115	4115	4115	0
563	20240926	104200	2635935	4115	4115	4115	4115	0
564	20240926	104100	2635935	4115	4115	4115	4115	0
565	20240926	104000	2635935	4115	4115	4115	4115	0
566	20240926	103900	2635935	4115	4115	4115	4115	0
567	20240926	103800	2635935	4115	4115	4115	4115	0
568	20240926	103700	2635935	4115	4115	4115	4115	0
569	20240926	103600	2635935	4115	4115	4115	4115	0
570	20240926	103500	2635935	4115	4115	4115	4115	0
571	20240926	103400	2635935	4115	4115	4115	4115	0
572	20240926	103300	2635935	4115	4115	4115	4115	0
573	20240926	103200	2635935	4115	4115	4115	4115	0
574	20240926	103100	2635935	4115	4115	4115	4115	0
575	20240926	103000	2635935	4115	4115	4115	4115	0
576	20240926	102900	2635935	4115	4115	4115	4115	0
577	20240926	102800	2635935	4115	4115	4115	4115	0
578	20240926	102700	2635935	4115	4115	4115	4115	0
579	20240926	102600	2635935	4115	4115	4115	4115	0
580	20240926	102500	2635935	4115	4115	4115	4115	0
581	20240926	102400	2635935	4115	4115	4115	4115	0
582	20240926	102300	2635935	4115	4115	4115	4115	0
583	20240926	102200	2635935	4115	4115	4115	4115	0
584	20240926	102100	2635935	4115	4115	4115	4115	0
585	20240926	102000	2635935	4115	4115	4115	4115	0
586	20240926	101900	2635935	4115	4115	4115	4115	0
587	20240926	101800	2635935	4115	4115	4115	4115	0
588	20240926	101700	2635935	4115	4115	4115	4115	0
589	20240926	101600	2635935	4115	4115	4115	4115	0
590	20240926	101500	2635935	4115	4115	4115	4115	30
591	20240926	101400	2512485	4120	4120	4120	4120	0
592	20240926	101300	2512485	4120	4120	4120	4120	0
593	20240926	101200	2512485	4120	4120	4120	4120	0
594	20240926	101100	2512485	4120	4120	4120	4120	0
595	20240926	101000	2512485	4120	4120	4120	4120	0
596	20240926	100900	2512485	4120	4120	4120	4120	0
597	20240926	100800	2512485	4120	4120	4120	4120	0
598	20240926	100700	2512485	4120	4120	4120	4120	0
599	20240926	100600	2512485	4120	4120	4120	4120	0
600	20240926	100500	2512485	4120	4120	4120	4120	0
601	20240926	100400	2512485	4120	4120	4120	4120	0
602	20240926	100300	2512485	4120	4120	4120	4120	1
603	20240926	100200	2508365	4120	4120	4120	4120	0
604	20240926	100100	2508365	4120	4120	4120	4120	0
605	20240926	100000	2508365	4120	4120	4120	4120	0
606	20240926	095900	2508365	4120	4120	4120	4120	0
607	20240926	095800	2508365	4120	4120	4120	4120	0
608	20240926	095700	2508365	4120	4120	4120	4120	0
609	20240926	095600	2508365	4120	4120	4120	4120	0
610	20240926	095500	2508365	4120	4120	4120	4120	0
611	20240926	095400	2508365	4120	4120	4120	4120	0
612	20240926	095300	2508365	4120	4120	4120	4120	0
613	20240926	095200	2508365	4120	4120	4120	4120	0
614	20240926	095100	2508365	4120	4120	4120	4120	0
615	20240926	095000	2508365	4120	4120	4120	4120	0
616	20240926	094900	2508365	4120	4120	4120	4120	0
617	20240926	094800	2508365	4120	4120	4120	4120	0
618	20240926	094700	2508365	4120	4120	4120	4120	0
619	20240926	094600	2508365	4120	4120	4120	4120	0
620	20240926	094500	2508365	4120	4120	4120	4120	0
621	20240926	094400	2508365	4120	4120	4120	4120	0
622	20240926	094300	2508365	4120	4120	4120	4120	0
623	20240926	094200	2508365	4120	4120	4120	4120	0
624	20240926	094100	2508365	4120	4120	4120	4120	0
625	20240926	094000	2508365	4120	4080	4120	4080	5
626	20240926	093900	2487925	4125	4125	4125	4125	0
627	20240926	093800	2487925	4125	4125	4125	4125	0
628	20240926	093700	2487925	4125	4125	4125	4125	0
629	20240926	093600	2487925	4125	4125	4125	4125	0
630	20240926	093500	2487925	4125	4125	4125	4125	1
631	20240926	093400	2483800	4100	4100	4100	4100	512
632	20240926	093300	384600	4125	4125	4125	4125	0
633	20240926	093200	384600	4125	4125	4125	4125	0
634	20240926	093100	384600	4125	4125	4125	4125	0
635	20240926	093000	384600	4125	4125	4125	4125	0
636	20240926	092900	384600	4125	4125	4125	4125	0
637	20240926	092800	384600	4125	4125	4125	4125	0
638	20240926	092700	384600	4125	4125	4125	4125	0
639	20240926	092600	384600	4125	4125	4125	4125	1
640	20240926	092500	380475	4100	4100	4100	4100	56
641	20240926	092400	150875	4100	4100	4100	4100	0
642	20240926	092300	150875	4100	4100	4100	4100	0
643	20240926	092200	150875	4100	4100	4100	4100	0
644	20240926	092100	150875	4100	4100	4100	4100	0
645	20240926	092000	150875	4100	4100	4100	4100	0
646	20240926	091900	150875	4100	4100	4100	4100	0
647	20240926	091800	150875	4100	4100	4100	4100	0
648	20240926	091700	150875	4100	4100	4100	4100	0
649	20240926	091600	150875	4100	4100	4100	4100	0
650	20240926	091500	150875	4100	4100	4100	4100	0
651	20240926	091400	150875	4100	4100	4100	4100	0
652	20240926	091300	150875	4100	4100	4100	4100	3
653	20240926	091200	138575	4100	4100	4100	4100	0
654	20240926	091100	138575	4100	4100	4100	4100	0
655	20240926	091000	138575	4100	4100	4100	4100	0
656	20240926	090900	138575	4100	4100	4100	4100	0
657	20240926	090800	138575	4100	4100	4100	4100	0
658	20240926	090700	138575	4100	4100	4100	4100	0
659	20240926	090600	138575	4100	4100	4100	4100	0
660	20240926	090500	138575	4100	4100	4100	4100	0
661	20240926	090400	138575	4100	4100	4100	4100	0
662	20240926	090300	138575	4100	4100	4100	4100	0
663	20240926	090200	138575	4100	4100	4100	4100	0
664	20240926	090100	138575	4100	4100	4100	4100	1
665	20240926	090000	134475	4075	4075	4075	4075	33