KissMeData/309960/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	211200	104555600	4155	4155	4155	4155	1734
3	20240924	211100	104555600	4155	4155	4155	4155	0
4	20240924	211000	104555600	4155	4155	4155	4155	0
5	20240924	210900	104555600	4155	4155	4155	4155	0
6	20240924	210800	104555600	4155	4155	4155	4155	0
7	20240924	210700	104555600	4155	4155	4155	4155	0
8	20240924	210600	104555600	4155	4155	4155	4155	0
9	20240924	210500	104555600	4155	4155	4155	4155	0
10	20240924	210400	104555600	4155	4155	4155	4155	0
11	20240924	210300	104555600	4155	4155	4155	4155	0
12	20240924	210200	104555600	4155	4155	4155	4155	0
13	20240924	210100	104555600	4155	4155	4155	4155	0
14	20240924	210000	104555600	4155	4155	4155	4155	0
15	20240924	205900	104555600	4155	4155	4155	4155	0
16	20240924	205800	104555600	4155	4155	4155	4155	0
17	20240924	205700	104555600	4155	4155	4155	4155	0
18	20240924	205600	104555600	4155	4155	4155	4155	0
19	20240924	205500	104555600	4155	4155	4155	4155	0
20	20240924	205400	104555600	4155	4155	4155	4155	0
21	20240924	205300	104555600	4155	4155	4155	4155	0
22	20240924	205200	104555600	4155	4155	4155	4155	0
23	20240924	205100	104555600	4155	4155	4155	4155	0
24	20240924	205000	104555600	4155	4155	4155	4155	0
25	20240924	204900	104555600	4155	4155	4155	4155	0
26	20240924	204800	104555600	4155	4155	4155	4155	0
27	20240924	204700	104555600	4155	4155	4155	4155	0
28	20240924	204600	104555600	4155	4155	4155	4155	0
29	20240924	204500	104555600	4155	4155	4155	4155	0
30	20240924	204400	104555600	4155	4155	4155	4155	0
31	20240924	204300	104555600	4155	4155	4155	4155	0
32	20240924	204200	104555600	4155	4155	4155	4155	1734
33	20240924	204100	104555600	4155	4155	4155	4155	0
34	20240924	204000	104555600	4155	4155	4155	4155	0
35	20240924	203900	104555600	4155	4155	4155	4155	0
36	20240924	203800	104555600	4155	4155	4155	4155	0
37	20240924	203700	104555600	4155	4155	4155	4155	0
38	20240924	203600	104555600	4155	4155	4155	4155	0
39	20240924	203500	104555600	4155	4155	4155	4155	0
40	20240924	203400	104555600	4155	4155	4155	4155	0
41	20240924	203300	104555600	4155	4155	4155	4155	0
42	20240924	203200	104555600	4155	4155	4155	4155	0
43	20240924	203100	104555600	4155	4155	4155	4155	0
44	20240924	203000	104555600	4155	4155	4155	4155	0
45	20240924	202900	104555600	4155	4155	4155	4155	0
46	20240924	202800	104555600	4155	4155	4155	4155	0
47	20240924	202700	104555600	4155	4155	4155	4155	0
48	20240924	202600	104555600	4155	4155	4155	4155	0
49	20240924	202500	104555600	4155	4155	4155	4155	0
50	20240924	202400	104555600	4155	4155	4155	4155	0
51	20240924	202300	104555600	4155	4155	4155	4155	0
52	20240924	202200	104555600	4155	4155	4155	4155	0
53	20240924	202100	104555600	4155	4155	4155	4155	0
54	20240924	202000	104555600	4155	4155	4155	4155	0
55	20240924	201900	104555600	4155	4155	4155	4155	0
56	20240924	201800	104555600	4155	4155	4155	4155	0
57	20240924	201700	104555600	4155	4155	4155	4155	0
58	20240924	201600	104555600	4155	4155	4155	4155	0
59	20240924	201500	104555600	4155	4155	4155	4155	0
60	20240924	201400	104555600	4155	4155	4155	4155	0
61	20240924	201300	104555600	4155	4155	4155	4155	0
62	20240924	201200	104555600	4155	4155	4155	4155	1734
63	20240924	201100	104555600	4155	4155	4155	4155	0
64	20240924	201000	104555600	4155	4155	4155	4155	0
65	20240924	200900	104555600	4155	4155	4155	4155	0
66	20240924	200800	104555600	4155	4155	4155	4155	0
67	20240924	200700	104555600	4155	4155	4155	4155	0
68	20240924	200600	104555600	4155	4155	4155	4155	0
69	20240924	200500	104555600	4155	4155	4155	4155	0
70	20240924	200400	104555600	4155	4155	4155	4155	0
71	20240924	200300	104555600	4155	4155	4155	4155	0
72	20240924	200200	104555600	4155	4155	4155	4155	0
73	20240924	200100	104555600	4155	4155	4155	4155	0
74	20240924	200000	104555600	4155	4155	4155	4155	0
75	20240924	195900	104555600	4155	4155	4155	4155	0
76	20240924	195800	104555600	4155	4155	4155	4155	0
77	20240924	195700	104555600	4155	4155	4155	4155	0
78	20240924	195600	104555600	4155	4155	4155	4155	0
79	20240924	195500	104555600	4155	4155	4155	4155	0
80	20240924	195400	104555600	4155	4155	4155	4155	0
81	20240924	195300	104555600	4155	4155	4155	4155	0
82	20240924	195200	104555600	4155	4155	4155	4155	0
83	20240924	195100	104555600	4155	4155	4155	4155	0
84	20240924	195000	104555600	4155	4155	4155	4155	0
85	20240924	194900	104555600	4155	4155	4155	4155	0
86	20240924	194800	104555600	4155	4155	4155	4155	0
87	20240924	194700	104555600	4155	4155	4155	4155	0
88	20240924	194600	104555600	4155	4155	4155	4155	0
89	20240924	194500	104555600	4155	4155	4155	4155	0
90	20240924	194400	104555600	4155	4155	4155	4155	0
91	20240924	194300	104555600	4155	4155	4155	4155	0
92	20240924	194200	104555600	4155	4155	4155	4155	1734
93	20240924	194100	104555600	4155	4155	4155	4155	0
94	20240924	194000	104555600	4155	4155	4155	4155	0
95	20240924	193900	104555600	4155	4155	4155	4155	0
96	20240924	193800	104555600	4155	4155	4155	4155	0
97	20240924	193700	104555600	4155	4155	4155	4155	0
98	20240924	193600	104555600	4155	4155	4155	4155	0
99	20240924	193500	104555600	4155	4155	4155	4155	0
100	20240924	193400	104555600	4155	4155	4155	4155	0
101	20240924	193300	104555600	4155	4155	4155	4155	0
102	20240924	193200	104555600	4155	4155	4155	4155	0
103	20240924	193100	104555600	4155	4155	4155	4155	0
104	20240924	193000	104555600	4155	4155	4155	4155	0
105	20240924	192900	104555600	4155	4155	4155	4155	0
106	20240924	192800	104555600	4155	4155	4155	4155	0
107	20240924	192700	104555600	4155	4155	4155	4155	0
108	20240924	192600	104555600	4155	4155	4155	4155	0
109	20240924	192500	104555600	4155	4155	4155	4155	0
110	20240924	192400	104555600	4155	4155	4155	4155	0
111	20240924	192300	104555600	4155	4155	4155	4155	0
112	20240924	192200	104555600	4155	4155	4155	4155	0
113	20240924	192100	104555600	4155	4155	4155	4155	0
114	20240924	192000	104555600	4155	4155	4155	4155	0
115	20240924	191900	104555600	4155	4155	4155	4155	0
116	20240924	191800	104555600	4155	4155	4155	4155	0
117	20240924	191700	104555600	4155	4155	4155	4155	0
118	20240924	191600	104555600	4155	4155	4155	4155	0
119	20240924	191500	104555600	4155	4155	4155	4155	0
120	20240924	191400	104555600	4155	4155	4155	4155	0
121	20240924	191300	104555600	4155	4155	4155	4155	0
122	20240924	191200	104555600	4155	4155	4155	4155	1734
123	20240924	191100	104555600	4155	4155	4155	4155	0
124	20240924	191000	104555600	4155	4155	4155	4155	0
125	20240924	190900	104555600	4155	4155	4155	4155	0
126	20240924	190800	104555600	4155	4155	4155	4155	0
127	20240924	190700	104555600	4155	4155	4155	4155	0
128	20240924	190600	104555600	4155	4155	4155	4155	0
129	20240924	190500	104555600	4155	4155	4155	4155	0
130	20240924	190400	104555600	4155	4155	4155	4155	0
131	20240924	190300	104555600	4155	4155	4155	4155	0
132	20240924	190200	104555600	4155	4155	4155	4155	0
133	20240924	190100	104555600	4155	4155	4155	4155	0
134	20240924	190000	104555600	4155	4155	4155	4155	0
135	20240924	185900	104555600	4155	4155	4155	4155	0
136	20240924	185800	104555600	4155	4155	4155	4155	0
137	20240924	185700	104555600	4155	4155	4155	4155	0
138	20240924	185600	104555600	4155	4155	4155	4155	0
139	20240924	185500	104555600	4155	4155	4155	4155	0
140	20240924	185400	104555600	4155	4155	4155	4155	0
141	20240924	185300	104555600	4155	4155	4155	4155	0
142	20240924	185200	104555600	4155	4155	4155	4155	0
143	20240924	185100	104555600	4155	4155	4155	4155	0
144	20240924	185000	104555600	4155	4155	4155	4155	0
145	20240924	184900	104555600	4155	4155	4155	4155	0
146	20240924	184800	104555600	4155	4155	4155	4155	0
147	20240924	184700	104555600	4155	4155	4155	4155	0
148	20240924	184600	104555600	4155	4155	4155	4155	0
149	20240924	184500	104555600	4155	4155	4155	4155	0
150	20240924	184400	104555600	4155	4155	4155	4155	0
151	20240924	184300	104555600	4155	4155	4155	4155	0
152	20240924	184200	104555600	4155	4155	4155	4155	1734
153	20240924	184100	104555600	4155	4155	4155	4155	0
154	20240924	184000	104555600	4155	4155	4155	4155	0
155	20240924	183900	104555600	4155	4155	4155	4155	0
156	20240924	183800	104555600	4155	4155	4155	4155	0
157	20240924	183700	104555600	4155	4155	4155	4155	0
158	20240924	183600	104555600	4155	4155	4155	4155	0
159	20240924	183500	104555600	4155	4155	4155	4155	0
160	20240924	183400	104555600	4155	4155	4155	4155	0
161	20240924	183300	104555600	4155	4155	4155	4155	0
162	20240924	183200	104555600	4155	4155	4155	4155	0
163	20240924	183100	104555600	4155	4155	4155	4155	0
164	20240924	183000	104555600	4155	4155	4155	4155	0
165	20240924	182900	104555600	4155	4155	4155	4155	0
166	20240924	182800	104555600	4155	4155	4155	4155	0
167	20240924	182700	104555600	4155	4155	4155	4155	0
168	20240924	182600	104555600	4155	4155	4155	4155	0
169	20240924	182500	104555600	4155	4155	4155	4155	0
170	20240924	182400	104555600	4155	4155	4155	4155	0
171	20240924	182300	104555600	4155	4155	4155	4155	0
172	20240924	182200	104555600	4155	4155	4155	4155	0
173	20240924	182100	104555600	4155	4155	4155	4155	0
174	20240924	182000	104555600	4155	4155	4155	4155	0
175	20240924	181900	104555600	4155	4155	4155	4155	0
176	20240924	181800	104555600	4155	4155	4155	4155	0
177	20240924	181700	104555600	4155	4155	4155	4155	0
178	20240924	181600	104555600	4155	4155	4155	4155	0
179	20240924	181500	104555600	4155	4155	4155	4155	0
180	20240924	181400	104555600	4155	4155	4155	4155	0
181	20240924	181300	104555600	4155	4155	4155	4155	0
182	20240924	181200	104555600	4155	4155	4155	4155	1734
183	20240924	181100	104555600	4155	4155	4155	4155	0
184	20240924	181000	104555600	4155	4155	4155	4155	0
185	20240924	180900	104555600	4155	4155	4155	4155	0
186	20240924	180800	104555600	4155	4155	4155	4155	0
187	20240924	180700	104555600	4155	4155	4155	4155	0
188	20240924	180600	104555600	4155	4155	4155	4155	0
189	20240924	180500	104555600	4155	4155	4155	4155	0
190	20240924	180400	104555600	4155	4155	4155	4155	0
191	20240924	180300	104555600	4155	4155	4155	4155	0
192	20240924	180200	104555600	4155	4155	4155	4155	0
193	20240924	180100	104555600	4155	4155	4155	4155	0
194	20240924	180000	104555600	4155	4155	4155	4155	0
195	20240924	175900	104555600	4155	4155	4155	4155	0
196	20240924	175800	104555600	4155	4155	4155	4155	0
197	20240924	175700	104555600	4155	4155	4155	4155	0
198	20240924	175600	104555600	4155	4155	4155	4155	0
199	20240924	175500	104555600	4155	4155	4155	4155	0
200	20240924	175400	104555600	4155	4155	4155	4155	0
201	20240924	175300	104555600	4155	4155	4155	4155	0
202	20240924	175200	104555600	4155	4155	4155	4155	0
203	20240924	175100	104555600	4155	4155	4155	4155	0
204	20240924	175000	104555600	4155	4155	4155	4155	0
205	20240924	174900	104555600	4155	4155	4155	4155	0
206	20240924	174800	104555600	4155	4155	4155	4155	0
207	20240924	174700	104555600	4155	4155	4155	4155	0
208	20240924	174600	104555600	4155	4155	4155	4155	0
209	20240924	174500	104555600	4155	4155	4155	4155	0
210	20240924	174400	104555600	4155	4155	4155	4155	0
211	20240924	174300	104555600	4155	4155	4155	4155	0
212	20240924	174200	104555600	4155	4155	4155	4155	1734
213	20240924	174100	104555600	4155	4155	4155	4155	0
214	20240924	174000	104555600	4155	4155	4155	4155	0
215	20240924	173900	104555600	4155	4155	4155	4155	0
216	20240924	173800	104555600	4155	4155	4155	4155	0
217	20240924	173700	104555600	4155	4155	4155	4155	0
218	20240924	173600	104555600	4155	4155	4155	4155	0
219	20240924	173500	104555600	4155	4155	4155	4155	0
220	20240924	173400	104555600	4155	4155	4155	4155	0
221	20240924	173300	104555600	4155	4155	4155	4155	0
222	20240924	173200	104555600	4155	4155	4155	4155	0
223	20240924	173100	104555600	4155	4155	4155	4155	0
224	20240924	173000	104555600	4155	4155	4155	4155	0
225	20240924	172900	104555600	4155	4155	4155	4155	0
226	20240924	172800	104555600	4155	4155	4155	4155	0
227	20240924	172700	104555600	4155	4155	4155	4155	0
228	20240924	172600	104555600	4155	4155	4155	4155	0
229	20240924	172500	104555600	4155	4155	4155	4155	0
230	20240924	172400	104555600	4155	4155	4155	4155	0
231	20240924	172300	104555600	4155	4155	4155	4155	0
232	20240924	172200	104555600	4155	4155	4155	4155	0
233	20240924	172100	104555600	4155	4155	4155	4155	0
234	20240924	172000	104555600	4155	4155	4155	4155	0
235	20240924	171900	104555600	4155	4155	4155	4155	0
236	20240924	171800	104555600	4155	4155	4155	4155	0
237	20240924	171700	104555600	4155	4155	4155	4155	0
238	20240924	171600	104555600	4155	4155	4155	4155	0
239	20240924	171500	104555600	4155	4155	4155	4155	0
240	20240924	171400	104555600	4155	4155	4155	4155	0
241	20240924	171300	104555600	4155	4155	4155	4155	0
242	20240924	171200	104555600	4155	4155	4155	4155	1734
243	20240924	171100	104555600	4155	4155	4155	4155	0
244	20240924	171000	104555600	4155	4155	4155	4155	0
245	20240924	170900	104555600	4155	4155	4155	4155	0
246	20240924	170800	104555600	4155	4155	4155	4155	0
247	20240924	170700	104555600	4155	4155	4155	4155	0
248	20240924	170600	104555600	4155	4155	4155	4155	0
249	20240924	170500	104555600	4155	4155	4155	4155	0
250	20240924	170400	104555600	4155	4155	4155	4155	0
251	20240924	170300	104555600	4155	4155	4155	4155	0
252	20240924	170200	104555600	4155	4155	4155	4155	0
253	20240924	170100	104555600	4155	4155	4155	4155	0
254	20240924	170000	104555600	4155	4155	4155	4155	0
255	20240924	165900	104555600	4155	4155	4155	4155	0
256	20240924	165800	104555600	4155	4155	4155	4155	0
257	20240924	165700	104555600	4155	4155	4155	4155	0
258	20240924	165600	104555600	4155	4155	4155	4155	0
259	20240924	165500	104555600	4155	4155	4155	4155	0
260	20240924	165400	104555600	4155	4155	4155	4155	0
261	20240924	165300	104555600	4155	4155	4155	4155	0
262	20240924	165200	104555600	4155	4155	4155	4155	0
263	20240924	165100	104555600	4155	4155	4155	4155	0
264	20240924	165000	104555600	4155	4155	4155	4155	0
265	20240924	164900	104555600	4155	4155	4155	4155	0
266	20240924	164800	104555600	4155	4155	4155	4155	0
267	20240924	164700	104555600	4155	4155	4155	4155	0
268	20240924	164600	104555600	4155	4155	4155	4155	0
269	20240924	164500	104555600	4155	4155	4155	4155	0
270	20240924	164400	104555600	4155	4155	4155	4155	0
271	20240924	164300	104555600	4155	4155	4155	4155	0
272	20240924	164200	104555600	4155	4155	4155	4155	1734
273	20240924	164100	104555600	4155	4155	4155	4155	0
274	20240924	164000	104555600	4155	4155	4155	4155	0
275	20240924	163900	104555600	4155	4155	4155	4155	0
276	20240924	163800	104555600	4155	4155	4155	4155	0
277	20240924	163700	104555600	4155	4155	4155	4155	0
278	20240924	163600	104555600	4155	4155	4155	4155	0
279	20240924	163500	104555600	4155	4155	4155	4155	0
280	20240924	163400	104555600	4155	4155	4155	4155	0
281	20240924	163300	104555600	4155	4155	4155	4155	0
282	20240924	163200	104555600	4155	4155	4155	4155	0
283	20240924	163100	104555600	4155	4155	4155	4155	0
284	20240924	163000	104555600	4155	4155	4155	4155	0
285	20240924	162900	104555600	4155	4155	4155	4155	0
286	20240924	162800	104555600	4155	4155	4155	4155	0
287	20240924	162700	104555600	4155	4155	4155	4155	0
288	20240924	162600	104555600	4155	4155	4155	4155	0
289	20240924	162500	104555600	4155	4155	4155	4155	0
290	20240924	162400	104555600	4155	4155	4155	4155	0
291	20240924	162300	104555600	4155	4155	4155	4155	0
292	20240924	162200	104555600	4155	4155	4155	4155	0
293	20240924	162100	104555600	4155	4155	4155	4155	0
294	20240924	162000	104555600	4155	4155	4155	4155	0
295	20240924	161900	104555600	4155	4155	4155	4155	0
296	20240924	161800	104555600	4155	4155	4155	4155	0
297	20240924	161700	104555600	4155	4155	4155	4155	0
298	20240924	161600	104555600	4155	4155	4155	4155	0
299	20240924	161500	104555600	4155	4155	4155	4155	0
300	20240924	161400	104555600	4155	4155	4155	4155	0
301	20240924	161300	104555600	4155	4155	4155	4155	0
302	20240924	161200	104555600	4155	4155	4155	4155	1734
303	20240924	161100	104555600	4155	4155	4155	4155	0
304	20240924	161000	104555600	4155	4155	4155	4155	0
305	20240924	160900	104555600	4155	4155	4155	4155	0
306	20240924	160800	104555600	4155	4155	4155	4155	0
307	20240924	160700	104555600	4155	4155	4155	4155	0
308	20240924	160600	104555600	4155	4155	4155	4155	0
309	20240924	160500	104555600	4155	4155	4155	4155	0
310	20240924	160400	104555600	4155	4155	4155	4155	0
311	20240924	160300	104555600	4155	4155	4155	4155	0
312	20240924	160200	104555600	4155	4155	4155	4155	0
313	20240924	160100	104555600	4155	4155	4155	4155	0
314	20240924	160000	104555600	4155	4155	4155	4155	0
315	20240924	155900	104555600	4155	4155	4155	4155	0
316	20240924	155800	104555600	4155	4155	4155	4155	0
317	20240924	155700	104555600	4155	4155	4155	4155	0
318	20240924	155600	104555600	4155	4155	4155	4155	0
319	20240924	155500	104555600	4155	4155	4155	4155	0
320	20240924	155400	104555600	4155	4155	4155	4155	0
321	20240924	155300	104555600	4155	4155	4155	4155	0
322	20240924	155200	104555600	4155	4155	4155	4155	0
323	20240924	155100	104555600	4155	4155	4155	4155	0
324	20240924	155000	104555600	4155	4155	4155	4155	0
325	20240924	154900	104555600	4155	4155	4155	4155	0
326	20240924	154800	104555600	4155	4155	4155	4155	0
327	20240924	154700	104555600	4155	4155	4155	4155	0
328	20240924	154600	104555600	4155	4155	4155	4155	0
329	20240924	154500	104555600	4155	4155	4155	4155	0
330	20240924	154400	104555600	4155	4155	4155	4155	0
331	20240924	154300	104555600	4155	4155	4155	4155	0
332	20240924	154200	104555600	4155	4155	4155	4155	1734
333	20240924	154100	104555600	4155	4155	4155	4155	0
334	20240924	154000	104555600	4155	4155	4155	4155	0
335	20240924	153900	104555600	4155	4155	4155	4155	0
336	20240924	153800	104555600	4155	4155	4155	4155	0
337	20240924	153700	104555600	4155	4155	4155	4155	0
338	20240924	153600	104555600	4155	4155	4155	4155	0
339	20240924	153500	104555600	4155	4155	4155	4155	0
340	20240924	153400	104555600	4155	4155	4155	4155	0
341	20240924	153300	104555600	4155	4155	4155	4155	0
342	20240924	153200	104555600	4155	4155	4155	4155	0
343	20240924	153100	104555600	4155	4155	4155	4155	0
344	20240924	153000	104555600	4155	4155	4155	4155	1734
345	20240924	152900	97350830	4140	4140	4140	4140	0
346	20240924	152800	97350830	4140	4140	4140	4140	0
347	20240924	152700	97350830	4140	4140	4140	4140	0
348	20240924	152600	97350830	4140	4140	4140	4140	0
349	20240924	152500	97350830	4140	4140	4140	4140	0
350	20240924	152400	97350830	4140	4140	4140	4140	0
351	20240924	152300	97350830	4140	4140	4140	4140	0
352	20240924	152200	97350830	4140	4140	4140	4140	0
353	20240924	152100	97350830	4140	4140	4140	4140	0
354	20240924	152000	97350830	4140	4140	4140	4140	0
355	20240924	151900	97350830	4140	4105	4140	4100	1091
356	20240924	151800	92855460	4120	4120	4120	4120	0
357	20240924	151700	92855460	4120	4120	4120	4120	0
358	20240924	151600	92855460	4120	4120	4120	4120	0
359	20240924	151500	92855460	4120	4120	4120	4120	0
360	20240924	151400	92855460	4120	4120	4120	4120	1
361	20240924	151300	92851340	4115	4115	4115	4115	97
362	20240924	151200	92452185	4115	4115	4115	4115	0
363	20240924	151100	92452185	4115	4115	4115	4115	100
364	20240924	151000	92040685	4110	4105	4110	4105	22
365	20240924	150900	91950350	4120	4120	4120	4120	0
366	20240924	150800	91950350	4120	4120	4120	4120	0
367	20240924	150700	91950350	4120	4120	4120	4120	0
368	20240924	150600	91950350	4120	4120	4120	4120	0
369	20240924	150500	91950350	4120	4120	4120	4120	0
370	20240924	150400	91950350	4120	4115	4120	4115	2
371	20240924	150300	91942115	4100	4100	4100	4100	0
372	20240924	150200	91942115	4100	4105	4105	4100	382
373	20240924	150100	90375565	4130	4130	4130	4130	0
374	20240924	150000	90375565	4130	4130	4130	4130	0
375	20240924	145900	90375565	4130	4130	4130	4130	0
376	20240924	145800	90375565	4130	4130	4130	4130	0
377	20240924	145700	90375565	4130	4130	4130	4130	0
378	20240924	145600	90375565	4130	4130	4130	4130	0
379	20240924	145500	90375565	4130	4130	4130	4130	0
380	20240924	145400	90375565	4130	4130	4130	4130	0
381	20240924	145300	90375565	4130	4130	4130	4130	0
382	20240924	145200	90375565	4130	4130	4130	4130	0
383	20240924	145100	90375565	4130	4130	4130	4130	0
384	20240924	145000	90375565	4130	4130	4130	4130	0
385	20240924	144900	90375565	4130	4130	4130	4130	1
386	20240924	144800	90371435	4105	4105	4105	4105	0
387	20240924	144700	90371435	4105	4110	4110	4105	4200
388	20240924	144600	73130375	4130	4130	4130	4130	1
389	20240924	144500	73126245	4130	4130	4130	4130	0
390	20240924	144400	73126245	4130	4130	4130	4130	0
391	20240924	144300	73126245	4130	4130	4130	4130	0
392	20240924	144200	73126245	4130	4130	4130	4130	0
393	20240924	144100	73126245	4130	4130	4130	4130	0
394	20240924	144000	73126245	4130	4130	4130	4130	1
395	20240924	143900	73122115	4110	4110	4110	4110	1
396	20240924	143800	73118005	4130	4130	4130	4130	0
397	20240924	143700	73118005	4130	4130	4130	4130	0
398	20240924	143600	73118005	4130	4130	4130	4130	0
399	20240924	143500	73118005	4130	4130	4130	4130	0
400	20240924	143400	73118005	4130	4130	4130	4130	0
401	20240924	143300	73118005	4130	4130	4130	4130	0
402	20240924	143200	73118005	4130	4130	4130	4130	0
403	20240924	143100	73118005	4130	4130	4130	4130	0
404	20240924	143000	73118005	4130	4130	4130	4130	0
405	20240924	142900	73118005	4130	4130	4130	4130	0
406	20240924	142800	73118005	4130	4130	4130	4130	0
407	20240924	142700	73118005	4130	4130	4130	4130	0
408	20240924	142600	73118005	4130	4130	4130	4130	1
409	20240924	142500	73113875	4105	4105	4105	4105	0
410	20240924	142400	73113875	4105	4105	4105	4105	1
411	20240924	142300	73109770	4130	4130	4130	4130	0
412	20240924	142200	73109770	4130	4130	4130	4130	0
413	20240924	142100	73109770	4130	4130	4130	4130	0
414	20240924	142000	73109770	4130	4130	4130	4130	0
415	20240924	141900	73109770	4130	4130	4130	4130	0
416	20240924	141800	73109770	4130	4130	4130	4130	0
417	20240924	141700	73109770	4130	4130	4130	4130	0
418	20240924	141600	73109770	4130	4130	4130	4130	0
419	20240924	141500	73109770	4130	4130	4130	4130	0
420	20240924	141400	73109770	4130	4130	4130	4130	1
421	20240924	141300	73105640	4105	4105	4105	4105	0
422	20240924	141200	73105640	4105	4105	4105	4105	0
423	20240924	141100	73105640	4105	4105	4105	4105	0
424	20240924	141000	73105640	4105	4105	4105	4105	0
425	20240924	140900	73105640	4105	4105	4105	4105	0
426	20240924	140800	73105640	4105	4105	4105	4105	0
427	20240924	140700	73105640	4105	4105	4105	4105	0
428	20240924	140600	73105640	4105	4105	4105	4105	0
429	20240924	140500	73105640	4105	4105	4105	4105	275
430	20240924	140400	71976765	4140	4140	4140	4140	0
431	20240924	140300	71976765	4140	4140	4140	4140	0
432	20240924	140200	71976765	4140	4140	4140	4140	0
433	20240924	140100	71976765	4140	4140	4140	4140	0
434	20240924	140000	71976765	4140	4140	4140	4140	0
435	20240924	135900	71976765	4140	4140	4140	4140	0
436	20240924	135800	71976765	4140	4140	4140	4140	0
437	20240924	135700	71976765	4140	4140	4140	4140	0
438	20240924	135600	71976765	4140	4140	4140	4140	0
439	20240924	135500	71976765	4140	4105	4140	4105	26
440	20240924	135400	71869160	4100	4100	4100	4100	0
441	20240924	135300	71869160	4100	4100	4100	4100	0
442	20240924	135200	71869160	4100	4100	4100	4100	10
443	20240924	135100	71828160	4105	4105	4105	4105	0
444	20240924	135000	71828160	4105	4105	4105	4105	500
445	20240924	134900	69775660	4155	4155	4155	4155	0
446	20240924	134800	69775660	4155	4155	4155	4155	0
447	20240924	134700	69775660	4155	4155	4155	4155	0
448	20240924	134600	69775660	4155	4155	4155	4155	0
449	20240924	134500	69775660	4155	4155	4155	4155	1
450	20240924	134400	69771505	4105	4105	4105	4105	550
451	20240924	134300	67513755	4170	4145	4170	4145	550
452	20240924	134200	65225380	4105	4110	4165	4105	3306
453	20240924	134100	51578510	4100	4100	4100	4100	0
454	20240924	134000	51578510	4100	4100	4100	4100	228
455	20240924	133900	50643710	4100	4100	4100	4100	0
456	20240924	133800	50643710	4100	4100	4100	4100	0
457	20240924	133700	50643710	4100	4100	4100	4100	0
458	20240924	133600	50643710	4100	4100	4100	4100	0
459	20240924	133500	50643710	4100	4100	4100	4100	0
460	20240924	133400	50643710	4100	4100	4100	4100	0
461	20240924	133300	50643710	4100	4100	4100	4100	0
462	20240924	133200	50643710	4100	4100	4100	4100	0
463	20240924	133100	50643710	4100	4100	4100	4100	0
464	20240924	133000	50643710	4100	4100	4100	4100	0
465	20240924	132900	50643710	4100	4100	4100	4100	0
466	20240924	132800	50643710	4100	4100	4100	4100	0
467	20240924	132700	50643710	4100	4100	4100	4100	0
468	20240924	132600	50643710	4100	4100	4100	4100	0
469	20240924	132500	50643710	4100	4100	4100	4100	0
470	20240924	132400	50643710	4100	4100	4100	4100	0
471	20240924	132300	50643710	4100	4100	4100	4100	0
472	20240924	132200	50643710	4100	4100	4100	4100	0
473	20240924	132100	50643710	4100	4100	4100	4100	0
474	20240924	132000	50643710	4100	4100	4100	4100	0
475	20240924	131900	50643710	4100	4100	4100	4100	0
476	20240924	131800	50643710	4100	4100	4100	4100	0
477	20240924	131700	50643710	4100	4100	4100	4100	0
478	20240924	131600	50643710	4100	4100	4100	4100	0
479	20240924	131500	50643710	4100	4100	4100	4100	0
480	20240924	131400	50643710	4100	4100	4100	4100	0
481	20240924	131300	50643710	4100	4100	4100	4100	0
482	20240924	131200	50643710	4100	4100	4100	4100	0
483	20240924	131100	50643710	4100	4100	4100	4100	0
484	20240924	131000	50643710	4100	4100	4100	4100	0
485	20240924	130900	50643710	4100	4100	4100	4100	0
486	20240924	130800	50643710	4100	4100	4100	4100	0
487	20240924	130700	50643710	4100	4100	4100	4100	0
488	20240924	130600	50643710	4100	4100	4100	4100	0
489	20240924	130500	50643710	4100	4100	4100	4100	0
490	20240924	130400	50643710	4100	4100	4100	4100	0
491	20240924	130300	50643710	4100	4100	4100	4100	0
492	20240924	130200	50643710	4100	4100	4100	4100	0
493	20240924	130100	50643710	4100	4100	4100	4100	0
494	20240924	130000	50643710	4100	4100	4100	4100	0
495	20240924	125900	50643710	4100	4100	4100	4100	0
496	20240924	125800	50643710	4100	4100	4100	4100	0
497	20240924	125700	50643710	4100	4100	4100	4100	0
498	20240924	125600	50643710	4100	4100	4100	4100	0
499	20240924	125500	50643710	4100	4100	4100	4100	0
500	20240924	125400	50643710	4100	4100	4100	4100	0
501	20240924	125300	50643710	4100	4100	4100	4100	0
502	20240924	125200	50643710	4100	4100	4100	4100	0
503	20240924	125100	50643710	4100	4100	4100	4100	0
504	20240924	125000	50643710	4100	4100	4100	4100	0
505	20240924	124900	50643710	4100	4100	4100	4100	0
506	20240924	124800	50643710	4100	4100	4100	4100	0
507	20240924	124700	50643710	4100	4100	4100	4100	0
508	20240924	124600	50643710	4100	4100	4100	4100	0
509	20240924	124500	50643710	4100	4100	4100	4100	0
510	20240924	124400	50643710	4100	4100	4100	4100	0
511	20240924	124300	50643710	4100	4100	4100	4100	0
512	20240924	124200	50643710	4100	4100	4100	4100	0
513	20240924	124100	50643710	4100	4100	4100	4100	0
514	20240924	124000	50643710	4100	4100	4100	4100	0
515	20240924	123900	50643710	4100	4100	4100	4100	0
516	20240924	123800	50643710	4100	4100	4100	4100	0
517	20240924	123700	50643710	4100	4100	4100	4100	0
518	20240924	123600	50643710	4100	4100	4100	4100	0
519	20240924	123500	50643710	4100	4100	4100	4100	0
520	20240924	123400	50643710	4100	4100	4100	4100	0
521	20240924	123300	50643710	4100	4100	4100	4100	0
522	20240924	123200	50643710	4100	4100	4100	4100	0
523	20240924	123100	50643710	4100	4100	4100	4100	0
524	20240924	123000	50643710	4100	4100	4100	4100	0
525	20240924	122900	50643710	4100	4100	4100	4100	0
526	20240924	122800	50643710	4100	4100	4100	4100	0
527	20240924	122700	50643710	4100	4100	4100	4100	0
528	20240924	122600	50643710	4100	4100	4100	4100	0
529	20240924	122500	50643710	4100	4100	4100	4100	0
530	20240924	122400	50643710	4100	4100	4100	4100	0
531	20240924	122300	50643710	4100	4100	4100	4100	0
532	20240924	122200	50643710	4100	4100	4100	4100	0
533	20240924	122100	50643710	4100	4100	4100	4100	0
534	20240924	122000	50643710	4100	4100	4100	4100	0
535	20240924	121900	50643710	4100	4100	4100	4100	0
536	20240924	121800	50643710	4100	4100	4100	4100	0
537	20240924	121700	50643710	4100	4100	4100	4100	0
538	20240924	121600	50643710	4100	4100	4100	4100	0
539	20240924	121500	50643710	4100	4100	4100	4100	0
540	20240924	121400	50643710	4100	4100	4100	4100	0
541	20240924	121300	50643710	4100	4100	4100	4100	0
542	20240924	121200	50643710	4100	4100	4100	4100	0
543	20240924	121100	50643710	4100	4100	4100	4100	0
544	20240924	121000	50643710	4100	4100	4100	4100	6
545	20240924	120900	50619110	4095	4095	4095	4095	0
546	20240924	120800	50619110	4095	4095	4095	4095	0
547	20240924	120700	50619110	4095	4095	4095	4095	0
548	20240924	120600	50619110	4095	4095	4095	4095	0
549	20240924	120500	50619110	4095	4095	4095	4095	0
550	20240924	120400	50619110	4095	4095	4095	4095	0
551	20240924	120300	50619110	4095	4095	4095	4095	0
552	20240924	120200	50619110	4095	4095	4095	4095	67
553	20240924	120100	50344745	4095	4095	4095	4095	0
554	20240924	120000	50344745	4095	4095	4095	4095	0
555	20240924	115900	50344745	4095	4095	4095	4095	0
556	20240924	115800	50344745	4095	4095	4095	4095	0
557	20240924	115700	50344745	4095	4095	4095	4095	32
558	20240924	115600	50213705	4095	4095	4095	4095	1
559	20240924	115500	50209610	4095	4095	4095	4095	0
560	20240924	115400	50209610	4095	4095	4095	4095	0
561	20240924	115300	50209610	4095	4095	4095	4095	0
562	20240924	115200	50209610	4095	4095	4095	4095	0
563	20240924	115100	50209610	4095	4095	4095	4095	0
564	20240924	115000	50209610	4095	4095	4095	4095	0
565	20240924	114900	50209610	4095	4095	4095	4095	0
566	20240924	114800	50209610	4095	4095	4095	4095	0
567	20240924	114700	50209610	4095	4095	4095	4095	0
568	20240924	114600	50209610	4095	4095	4095	4095	15
569	20240924	114500	50148185	4075	4075	4075	4075	0
570	20240924	114400	50148185	4075	4075	4075	4075	0
571	20240924	114300	50148185	4075	4075	4075	4075	0
572	20240924	114200	50148185	4075	4075	4075	4075	0
573	20240924	114100	50148185	4075	4075	4075	4075	0
574	20240924	114000	50148185	4075	4075	4075	4075	0
575	20240924	113900	50148185	4075	4075	4075	4075	0
576	20240924	113800	50148185	4075	4075	4075	4075	0
577	20240924	113700	50148185	4075	4075	4075	4075	0
578	20240924	113600	50148185	4075	4075	4075	4075	0
579	20240924	113500	50148185	4075	4075	4075	4075	0
580	20240924	113400	50148185	4075	4075	4075	4075	0
581	20240924	113300	50148185	4075	4075	4075	4075	0
582	20240924	113200	50148185	4075	4075	4075	4075	1
583	20240924	113100	50144110	4070	4070	4070	4070	0
584	20240924	113000	50144110	4070	4070	4070	4070	0
585	20240924	112900	50144110	4070	4070	4070	4070	7
586	20240924	112800	50115620	4070	4090	4090	4070	2364
587	20240924	112700	40471745	4090	4090	4090	4090	0
588	20240924	112600	40471745	4090	4090	4090	4090	0
589	20240924	112500	40471745	4090	4090	4090	4090	0
590	20240924	112400	40471745	4090	4090	4090	4090	0
591	20240924	112300	40471745	4090	4090	4090	4090	0
592	20240924	112200	40471745	4090	4090	4090	4090	0
593	20240924	112100	40471745	4090	4090	4090	4090	0
594	20240924	112000	40471745	4090	4090	4090	4090	0
595	20240924	111900	40471745	4090	4090	4090	4090	0
596	20240924	111800	40471745	4090	4090	4090	4090	0
597	20240924	111700	40471745	4090	4090	4090	4090	0
598	20240924	111600	40471745	4090	4090	4090	4090	0
599	20240924	111500	40471745	4090	4090	4090	4090	0
600	20240924	111400	40471745	4090	4090	4090	4090	0
601	20240924	111300	40471745	4090	4090	4090	4090	0
602	20240924	111200	40471745	4090	4090	4090	4090	0
603	20240924	111100	40471745	4090	4090	4090	4090	0
604	20240924	111000	40471745	4090	4090	4090	4090	0
605	20240924	110900	40471745	4090	4090	4090	4090	0
606	20240924	110800	40471745	4090	4090	4090	4090	0
607	20240924	110700	40471745	4090	4090	4090	4090	0
608	20240924	110600	40471745	4090	4090	4090	4090	0
609	20240924	110500	40471745	4090	4090	4090	4090	0
610	20240924	110400	40471745	4090	4090	4090	4090	0
611	20240924	110300	40471745	4090	4090	4090	4090	0
612	20240924	110200	40471745	4090	4090	4090	4090	1
613	20240924	110100	40467655	4090	4090	4090	4090	0
614	20240924	110000	40467655	4090	4090	4090	4090	0
615	20240924	105900	40467655	4090	4090	4090	4090	0
616	20240924	105800	40467655	4090	4090	4090	4090	0
617	20240924	105700	40467655	4090	4090	4090	4090	0
618	20240924	105600	40467655	4090	4090	4090	4090	59
619	20240924	105500	40226345	4090	4090	4090	4090	0
620	20240924	105400	40226345	4090	4090	4090	4090	0
621	20240924	105300	40226345	4090	4090	4090	4090	0
622	20240924	105200	40226345	4090	4090	4090	4090	0
623	20240924	105100	40226345	4090	4090	4090	4090	0
624	20240924	105000	40226345	4090	4090	4090	4090	0
625	20240924	104900	40226345	4090	4090	4090	4090	0
626	20240924	104800	40226345	4090	4090	4090	4090	0
627	20240924	104700	40226345	4090	4090	4090	4090	0
628	20240924	104600	40226345	4090	4090	4090	4090	0
629	20240924	104500	40226345	4090	4090	4090	4090	0
630	20240924	104400	40226345	4090	4090	4090	4090	0
631	20240924	104300	40226345	4090	4090	4090	4090	0
632	20240924	104200	40226345	4090	4090	4090	4090	0
633	20240924	104100	40226345	4090	4090	4090	4090	0
634	20240924	104000	40226345	4090	4100	4100	4090	1720
635	20240924	103900	33190820	4135	4135	4135	4135	0
636	20240924	103800	33190820	4135	4130	4135	4130	93
637	20240924	103700	32806560	4135	4135	4135	4135	0
638	20240924	103600	32806560	4135	4135	4135	4135	0
639	20240924	103500	32806560	4135	4135	4135	4135	0
640	20240924	103400	32806560	4135	4135	4135	4135	0
641	20240924	103300	32806560	4135	4135	4135	4135	0
642	20240924	103200	32806560	4135	4135	4135	4135	0
643	20240924	103100	32806560	4135	4125	4135	4125	999
644	20240924	103000	28676955	4090	4090	4090	4090	0
645	20240924	102900	28676955	4090	4090	4090	4090	0
646	20240924	102800	28676955	4090	4090	4090	4090	0
647	20240924	102700	28676955	4090	4090	4090	4090	0
648	20240924	102600	28676955	4090	4090	4090	4090	0
649	20240924	102500	28676955	4090	4090	4090	4090	5
650	20240924	102400	28656505	4095	4095	4095	4095	0
651	20240924	102300	28656505	4095	4095	4095	4095	32
652	20240924	102200	28525465	4100	4100	4100	4100	0
653	20240924	102100	28525465	4100	4100	4100	4100	0
654	20240924	102000	28525465	4100	4100	4100	4100	20
655	20240924	101900	28443465	4130	4130	4130	4130	0
656	20240924	101800	28443465	4130	4130	4130	4130	0
657	20240924	101700	28443465	4130	4130	4130	4130	0
658	20240924	101600	28443465	4130	4130	4130	4130	2
659	20240924	101500	28435205	4130	4130	4130	4130	5
660	20240924	101400	28414555	4130	4130	4130	4130	0
661	20240924	101300	28414555	4130	4130	4130	4130	0
662	20240924	101200	28414555	4130	4130	4130	4130	0
663	20240924	101100	28414555	4130	4125	4130	4125	780
664	20240924	101000	25193330	4130	4130	4130	4130	0
665	20240924	100900	25193330	4130	4130	4130	4130	0
666	20240924	100800	25193330	4130	4130	4130	4130	0
667	20240924	100700	25193330	4130	4130	4130	4130	0
668	20240924	100600	25193330	4130	4130	4130	4130	0
669	20240924	100500	25193330	4130	4130	4130	4130	1
670	20240924	100400	25189200	4130	4130	4130	4130	1
671	20240924	100300	25185070	4135	4135	4135	4135	0
672	20240924	100200	25185070	4135	4135	4135	4135	0
673	20240924	100100	25185070	4135	4110	4135	4110	1000
674	20240924	100000	21052120	4125	4125	4125	4125	0
675	20240924	095900	21052120	4125	4125	4125	4125	0
676	20240924	095800	21052120	4125	4125	4125	4125	0
677	20240924	095700	21052120	4125	4125	4125	4125	0
678	20240924	095600	21052120	4125	4125	4125	4125	0
679	20240924	095500	21052120	4125	4125	4125	4125	0
680	20240924	095400	21052120	4125	4125	4125	4125	0
681	20240924	095300	21052120	4125	4125	4125	4125	0
682	20240924	095200	21052120	4125	4125	4125	4125	0
683	20240924	095100	21052120	4125	4125	4125	4125	0
684	20240924	095000	21052120	4125	4125	4125	4125	0
685	20240924	094900	21052120	4125	4125	4125	4125	5
686	20240924	094800	21031495	4080	4080	4080	4080	0
687	20240924	094700	21031495	4080	4080	4080	4080	0
688	20240924	094600	21031495	4080	4110	4110	4080	1313
689	20240924	094500	15670990	4135	4135	4135	4135	0
690	20240924	094400	15670990	4135	4135	4135	4135	0
691	20240924	094300	15670990	4135	4135	4135	4135	0
692	20240924	094200	15670990	4135	4130	4135	4130	300
693	20240924	094100	14430495	4135	4135	4135	4135	0
694	20240924	094000	14430495	4135	4135	4135	4135	1
695	20240924	093900	14426360	4135	4135	4135	4135	4
696	20240924	093800	14409820	4135	4135	4135	4135	30
697	20240924	093700	14285770	4135	4135	4135	4135	0
698	20240924	093600	14285770	4135	4125	4135	4125	2
699	20240924	093500	14277510	4135	4135	4135	4135	0
700	20240924	093400	14277510	4135	4135	4135	4135	0
701	20240924	093300	14277510	4135	4120	4135	4120	94
702	20240924	093200	13889480	4120	4120	4120	4120	0
703	20240924	093100	13889480	4120	4120	4120	4115	17
704	20240924	093000	13819445	4120	4120	4120	4120	0
705	20240924	092900	13819445	4120	4110	4120	4110	500
706	20240924	092800	11759785	4110	4110	4110	4110	0
707	20240924	092700	11759785	4110	4110	4110	4110	1
708	20240924	092600	11755675	4120	4120	4120	4120	0
709	20240924	092500	11755675	4120	4120	4120	4120	0
710	20240924	092400	11755675	4120	4120	4120	4120	0
711	20240924	092300	11755675	4120	4120	4120	4120	0
712	20240924	092200	11755675	4120	4120	4120	4120	0
713	20240924	092100	11755675	4120	4115	4120	4115	2
714	20240924	092000	11747440	4115	4115	4115	4115	0
715	20240924	091900	11747440	4115	4115	4115	4115	0
716	20240924	091800	11747440	4115	4115	4115	4115	0
717	20240924	091700	11747440	4115	4115	4115	4115	0
718	20240924	091600	11747440	4115	4115	4115	4115	0
719	20240924	091500	11747440	4115	4115	4115	4115	0
720	20240924	091400	11747440	4115	4115	4115	4115	1
721	20240924	091300	11743325	4105	4105	4105	4105	4
722	20240924	091200	11726905	4105	4105	4105	4105	0
723	20240924	091100	11726905	4105	4105	4105	4105	0
724	20240924	091000	11726905	4105	4105	4105	4105	0
725	20240924	090900	11726905	4105	4105	4105	4105	0
726	20240924	090800	11726905	4105	4105	4105	4105	7
727	20240924	090700	11698170	4100	4100	4100	4100	0
728	20240924	090600	11698170	4100	4100	4100	4100	5
729	20240924	090500	11677670	4160	4160	4160	4160	0
730	20240924	090400	11677670	4160	4110	4160	4095	1210
731	20240924	090300	6708445	4175	4175	4175	4175	0
732	20240924	090200	6708445	4175	4090	4245	4090	1478
733	20240924	090100	521750	4080	4080	4080	4080	0
734	20240924	090000	521750	4080	4075	4080	4075	128