KissMeData/238490/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	205200	46306555	4130	4130	4130	4130	273
3	20240925	205100	46306555	4130	4130	4130	4130	0
4	20240925	205000	46306555	4130	4130	4130	4130	0
5	20240925	204900	46306555	4130	4130	4130	4130	0
6	20240925	204800	46306555	4130	4130	4130	4130	0
7	20240925	204700	46306555	4130	4130	4130	4130	0
8	20240925	204600	46306555	4130	4130	4130	4130	0
9	20240925	204500	46306555	4130	4130	4130	4130	0
10	20240925	204400	46306555	4130	4130	4130	4130	0
11	20240925	204300	46306555	4130	4130	4130	4130	0
12	20240925	204200	46306555	4130	4130	4130	4130	0
13	20240925	204100	46306555	4130	4130	4130	4130	0
14	20240925	204000	46306555	4130	4130	4130	4130	0
15	20240925	203900	46306555	4130	4130	4130	4130	0
16	20240925	203800	46306555	4130	4130	4130	4130	0
17	20240925	203700	46306555	4130	4130	4130	4130	0
18	20240925	203600	46306555	4130	4130	4130	4130	0
19	20240925	203500	46306555	4130	4130	4130	4130	0
20	20240925	203400	46306555	4130	4130	4130	4130	0
21	20240925	203300	46306555	4130	4130	4130	4130	0
22	20240925	203200	46306555	4130	4130	4130	4130	0
23	20240925	203100	46306555	4130	4130	4130	4130	0
24	20240925	203000	46306555	4130	4130	4130	4130	0
25	20240925	202900	46306555	4130	4130	4130	4130	0
26	20240925	202800	46306555	4130	4130	4130	4130	0
27	20240925	202700	46306555	4130	4130	4130	4130	0
28	20240925	202600	46306555	4130	4130	4130	4130	0
29	20240925	202500	46306555	4130	4130	4130	4130	0
30	20240925	202400	46306555	4130	4130	4130	4130	0
31	20240925	202300	46306555	4130	4130	4130	4130	0
32	20240925	202200	46306555	4130	4130	4130	4130	273
33	20240925	202100	46306555	4130	4130	4130	4130	0
34	20240925	202000	46306555	4130	4130	4130	4130	0
35	20240925	201900	46306555	4130	4130	4130	4130	0
36	20240925	201800	46306555	4130	4130	4130	4130	0
37	20240925	201700	46306555	4130	4130	4130	4130	0
38	20240925	201600	46306555	4130	4130	4130	4130	0
39	20240925	201500	46306555	4130	4130	4130	4130	0
40	20240925	201400	46306555	4130	4130	4130	4130	0
41	20240925	201300	46306555	4130	4130	4130	4130	0
42	20240925	201200	46306555	4130	4130	4130	4130	0
43	20240925	201100	46306555	4130	4130	4130	4130	0
44	20240925	201000	46306555	4130	4130	4130	4130	0
45	20240925	200900	46306555	4130	4130	4130	4130	0
46	20240925	200800	46306555	4130	4130	4130	4130	0
47	20240925	200700	46306555	4130	4130	4130	4130	0
48	20240925	200600	46306555	4130	4130	4130	4130	0
49	20240925	200500	46306555	4130	4130	4130	4130	0
50	20240925	200400	46306555	4130	4130	4130	4130	0
51	20240925	200300	46306555	4130	4130	4130	4130	0
52	20240925	200200	46306555	4130	4130	4130	4130	0
53	20240925	200100	46306555	4130	4130	4130	4130	0
54	20240925	200000	46306555	4130	4130	4130	4130	0
55	20240925	195900	46306555	4130	4130	4130	4130	0
56	20240925	195800	46306555	4130	4130	4130	4130	0
57	20240925	195700	46306555	4130	4130	4130	4130	0
58	20240925	195600	46306555	4130	4130	4130	4130	0
59	20240925	195500	46306555	4130	4130	4130	4130	0
60	20240925	195400	46306555	4130	4130	4130	4130	0
61	20240925	195300	46306555	4130	4130	4130	4130	0
62	20240925	195200	46306555	4130	4130	4130	4130	273
63	20240925	195100	46306555	4130	4130	4130	4130	0
64	20240925	195000	46306555	4130	4130	4130	4130	0
65	20240925	194900	46306555	4130	4130	4130	4130	0
66	20240925	194800	46306555	4130	4130	4130	4130	0
67	20240925	194700	46306555	4130	4130	4130	4130	0
68	20240925	194600	46306555	4130	4130	4130	4130	0
69	20240925	194500	46306555	4130	4130	4130	4130	0
70	20240925	194400	46306555	4130	4130	4130	4130	0
71	20240925	194300	46306555	4130	4130	4130	4130	0
72	20240925	194200	46306555	4130	4130	4130	4130	0
73	20240925	194100	46306555	4130	4130	4130	4130	0
74	20240925	194000	46306555	4130	4130	4130	4130	0
75	20240925	193900	46306555	4130	4130	4130	4130	0
76	20240925	193800	46306555	4130	4130	4130	4130	0
77	20240925	193700	46306555	4130	4130	4130	4130	0
78	20240925	193600	46306555	4130	4130	4130	4130	0
79	20240925	193500	46306555	4130	4130	4130	4130	0
80	20240925	193400	46306555	4130	4130	4130	4130	0
81	20240925	193300	46306555	4130	4130	4130	4130	0
82	20240925	193200	46306555	4130	4130	4130	4130	0
83	20240925	193100	46306555	4130	4130	4130	4130	0
84	20240925	193000	46306555	4130	4130	4130	4130	0
85	20240925	192900	46306555	4130	4130	4130	4130	0
86	20240925	192800	46306555	4130	4130	4130	4130	0
87	20240925	192700	46306555	4130	4130	4130	4130	0
88	20240925	192600	46306555	4130	4130	4130	4130	0
89	20240925	192500	46306555	4130	4130	4130	4130	0
90	20240925	192400	46306555	4130	4130	4130	4130	0
91	20240925	192300	46306555	4130	4130	4130	4130	0
92	20240925	192200	46306555	4130	4130	4130	4130	273
93	20240925	192100	46306555	4130	4130	4130	4130	0
94	20240925	192000	46306555	4130	4130	4130	4130	0
95	20240925	191900	46306555	4130	4130	4130	4130	0
96	20240925	191800	46306555	4130	4130	4130	4130	0
97	20240925	191700	46306555	4130	4130	4130	4130	0
98	20240925	191600	46306555	4130	4130	4130	4130	0
99	20240925	191500	46306555	4130	4130	4130	4130	0
100	20240925	191400	46306555	4130	4130	4130	4130	0
101	20240925	191300	46306555	4130	4130	4130	4130	0
102	20240925	191200	46306555	4130	4130	4130	4130	0
103	20240925	191100	46306555	4130	4130	4130	4130	0
104	20240925	191000	46306555	4130	4130	4130	4130	0
105	20240925	190900	46306555	4130	4130	4130	4130	0
106	20240925	190800	46306555	4130	4130	4130	4130	0
107	20240925	190700	46306555	4130	4130	4130	4130	0
108	20240925	190600	46306555	4130	4130	4130	4130	0
109	20240925	190500	46306555	4130	4130	4130	4130	0
110	20240925	190400	46306555	4130	4130	4130	4130	0
111	20240925	190300	46306555	4130	4130	4130	4130	0
112	20240925	190200	46306555	4130	4130	4130	4130	0
113	20240925	190100	46306555	4130	4130	4130	4130	0
114	20240925	190000	46306555	4130	4130	4130	4130	0
115	20240925	185900	46306555	4130	4130	4130	4130	0
116	20240925	185800	46306555	4130	4130	4130	4130	0
117	20240925	185700	46306555	4130	4130	4130	4130	0
118	20240925	185600	46306555	4130	4130	4130	4130	0
119	20240925	185500	46306555	4130	4130	4130	4130	0
120	20240925	185400	46306555	4130	4130	4130	4130	0
121	20240925	185300	46306555	4130	4130	4130	4130	0
122	20240925	185200	46306555	4130	4130	4130	4130	273
123	20240925	185100	46306555	4130	4130	4130	4130	0
124	20240925	185000	46306555	4130	4130	4130	4130	0
125	20240925	184900	46306555	4130	4130	4130	4130	0
126	20240925	184800	46306555	4130	4130	4130	4130	0
127	20240925	184700	46306555	4130	4130	4130	4130	0
128	20240925	184600	46306555	4130	4130	4130	4130	0
129	20240925	184500	46306555	4130	4130	4130	4130	0
130	20240925	184400	46306555	4130	4130	4130	4130	0
131	20240925	184300	46306555	4130	4130	4130	4130	0
132	20240925	184200	46306555	4130	4130	4130	4130	0
133	20240925	184100	46306555	4130	4130	4130	4130	0
134	20240925	184000	46306555	4130	4130	4130	4130	0
135	20240925	183900	46306555	4130	4130	4130	4130	0
136	20240925	183800	46306555	4130	4130	4130	4130	0
137	20240925	183700	46306555	4130	4130	4130	4130	0
138	20240925	183600	46306555	4130	4130	4130	4130	0
139	20240925	183500	46306555	4130	4130	4130	4130	0
140	20240925	183400	46306555	4130	4130	4130	4130	0
141	20240925	183300	46306555	4130	4130	4130	4130	0
142	20240925	183200	46306555	4130	4130	4130	4130	0
143	20240925	183100	46306555	4130	4130	4130	4130	0
144	20240925	183000	46306555	4130	4130	4130	4130	0
145	20240925	182900	46306555	4130	4130	4130	4130	0
146	20240925	182800	46306555	4130	4130	4130	4130	0
147	20240925	182700	46306555	4130	4130	4130	4130	0
148	20240925	182600	46306555	4130	4130	4130	4130	0
149	20240925	182500	46306555	4130	4130	4130	4130	0
150	20240925	182400	46306555	4130	4130	4130	4130	0
151	20240925	182300	46306555	4130	4130	4130	4130	0
152	20240925	182200	46306555	4130	4130	4130	4130	273
153	20240925	182100	46306555	4130	4130	4130	4130	0
154	20240925	182000	46306555	4130	4130	4130	4130	0
155	20240925	181900	46306555	4130	4130	4130	4130	0
156	20240925	181800	46306555	4130	4130	4130	4130	0
157	20240925	181700	46306555	4130	4130	4130	4130	0
158	20240925	181600	46306555	4130	4130	4130	4130	0
159	20240925	181500	46306555	4130	4130	4130	4130	0
160	20240925	181400	46306555	4130	4130	4130	4130	0
161	20240925	181300	46306555	4130	4130	4130	4130	0
162	20240925	181200	46306555	4130	4130	4130	4130	0
163	20240925	181100	46306555	4130	4130	4130	4130	0
164	20240925	181000	46306555	4130	4130	4130	4130	0
165	20240925	180900	46306555	4130	4130	4130	4130	0
166	20240925	180800	46306555	4130	4130	4130	4130	0
167	20240925	180700	46306555	4130	4130	4130	4130	0
168	20240925	180600	46306555	4130	4130	4130	4130	0
169	20240925	180500	46306555	4130	4130	4130	4130	0
170	20240925	180400	46306555	4130	4130	4130	4130	0
171	20240925	180300	46306555	4130	4130	4130	4130	0
172	20240925	180200	46306555	4130	4130	4130	4130	0
173	20240925	180100	46306555	4130	4130	4130	4130	0
174	20240925	180000	46306555	4130	4130	4130	4130	0
175	20240925	175900	46306555	4130	4130	4130	4130	0
176	20240925	175800	46306555	4130	4130	4130	4130	0
177	20240925	175700	46306555	4130	4130	4130	4130	0
178	20240925	175600	46306555	4130	4130	4130	4130	0
179	20240925	175500	46306555	4130	4130	4130	4130	0
180	20240925	175400	46306555	4130	4130	4130	4130	0
181	20240925	175300	46306555	4130	4130	4130	4130	0
182	20240925	175200	46306555	4130	4130	4130	4130	273
183	20240925	175100	46306555	4130	4130	4130	4130	0
184	20240925	175000	46306555	4130	4130	4130	4130	0
185	20240925	174900	46306555	4130	4130	4130	4130	0
186	20240925	174800	46306555	4130	4130	4130	4130	0
187	20240925	174700	46306555	4130	4130	4130	4130	0
188	20240925	174600	46306555	4130	4130	4130	4130	0
189	20240925	174500	46306555	4130	4130	4130	4130	0
190	20240925	174400	46306555	4130	4130	4130	4130	0
191	20240925	174300	46306555	4130	4130	4130	4130	0
192	20240925	174200	46306555	4130	4130	4130	4130	0
193	20240925	174100	46306555	4130	4130	4130	4130	0
194	20240925	174000	46306555	4130	4130	4130	4130	0
195	20240925	173900	46306555	4130	4130	4130	4130	0
196	20240925	173800	46306555	4130	4130	4130	4130	0
197	20240925	173700	46306555	4130	4130	4130	4130	0
198	20240925	173600	46306555	4130	4130	4130	4130	0
199	20240925	173500	46306555	4130	4130	4130	4130	0
200	20240925	173400	46306555	4130	4130	4130	4130	0
201	20240925	173300	46306555	4130	4130	4130	4130	0
202	20240925	173200	46306555	4130	4130	4130	4130	0
203	20240925	173100	46306555	4130	4130	4130	4130	0
204	20240925	173000	46306555	4130	4130	4130	4130	0
205	20240925	172900	46306555	4130	4130	4130	4130	0
206	20240925	172800	46306555	4130	4130	4130	4130	0
207	20240925	172700	46306555	4130	4130	4130	4130	0
208	20240925	172600	46306555	4130	4130	4130	4130	0
209	20240925	172500	46306555	4130	4130	4130	4130	0
210	20240925	172400	46306555	4130	4130	4130	4130	0
211	20240925	172300	46306555	4130	4130	4130	4130	0
212	20240925	172200	46306555	4130	4130	4130	4130	273
213	20240925	172100	46306555	4130	4130	4130	4130	0
214	20240925	172000	46306555	4130	4130	4130	4130	0
215	20240925	171900	46306555	4130	4130	4130	4130	0
216	20240925	171800	46306555	4130	4130	4130	4130	0
217	20240925	171700	46306555	4130	4130	4130	4130	0
218	20240925	171600	46306555	4130	4130	4130	4130	0
219	20240925	171500	46306555	4130	4130	4130	4130	0
220	20240925	171400	46306555	4130	4130	4130	4130	0
221	20240925	171300	46306555	4130	4130	4130	4130	0
222	20240925	171200	46306555	4130	4130	4130	4130	0
223	20240925	171100	46306555	4130	4130	4130	4130	0
224	20240925	171000	46306555	4130	4130	4130	4130	0
225	20240925	170900	46306555	4130	4130	4130	4130	0
226	20240925	170800	46306555	4130	4130	4130	4130	0
227	20240925	170700	46306555	4130	4130	4130	4130	0
228	20240925	170600	46306555	4130	4130	4130	4130	0
229	20240925	170500	46306555	4130	4130	4130	4130	0
230	20240925	170400	46306555	4130	4130	4130	4130	0
231	20240925	170300	46306555	4130	4130	4130	4130	0
232	20240925	170200	46306555	4130	4130	4130	4130	0
233	20240925	170100	46306555	4130	4130	4130	4130	0
234	20240925	170000	46306555	4130	4130	4130	4130	0
235	20240925	165900	46306555	4130	4130	4130	4130	0
236	20240925	165800	46306555	4130	4130	4130	4130	0
237	20240925	165700	46306555	4130	4130	4130	4130	0
238	20240925	165600	46306555	4130	4130	4130	4130	0
239	20240925	165500	46306555	4130	4130	4130	4130	0
240	20240925	165400	46306555	4130	4130	4130	4130	0
241	20240925	165300	46306555	4130	4130	4130	4130	0
242	20240925	165200	46306555	4130	4130	4130	4130	273
243	20240925	165100	46306555	4130	4130	4130	4130	0
244	20240925	165000	46306555	4130	4130	4130	4130	0
245	20240925	164900	46306555	4130	4130	4130	4130	0
246	20240925	164800	46306555	4130	4130	4130	4130	0
247	20240925	164700	46306555	4130	4130	4130	4130	0
248	20240925	164600	46306555	4130	4130	4130	4130	0
249	20240925	164500	46306555	4130	4130	4130	4130	0
250	20240925	164400	46306555	4130	4130	4130	4130	0
251	20240925	164300	46306555	4130	4130	4130	4130	0
252	20240925	164200	46306555	4130	4130	4130	4130	0
253	20240925	164100	46306555	4130	4130	4130	4130	0
254	20240925	164000	46306555	4130	4130	4130	4130	0
255	20240925	163900	46306555	4130	4130	4130	4130	0
256	20240925	163800	46306555	4130	4130	4130	4130	0
257	20240925	163700	46306555	4130	4130	4130	4130	0
258	20240925	163600	46306555	4130	4130	4130	4130	0
259	20240925	163500	46306555	4130	4130	4130	4130	0
260	20240925	163400	46306555	4130	4130	4130	4130	0
261	20240925	163300	46306555	4130	4130	4130	4130	0
262	20240925	163200	46306555	4130	4130	4130	4130	0
263	20240925	163100	46306555	4130	4130	4130	4130	0
264	20240925	163000	46306555	4130	4130	4130	4130	0
265	20240925	162900	46306555	4130	4130	4130	4130	0
266	20240925	162800	46306555	4130	4130	4130	4130	0
267	20240925	162700	46306555	4130	4130	4130	4130	0
268	20240925	162600	46306555	4130	4130	4130	4130	0
269	20240925	162500	46306555	4130	4130	4130	4130	0
270	20240925	162400	46306555	4130	4130	4130	4130	0
271	20240925	162300	46306555	4130	4130	4130	4130	0
272	20240925	162200	46306555	4130	4130	4130	4130	273
273	20240925	162100	46306555	4130	4130	4130	4130	0
274	20240925	162000	46306555	4130	4130	4130	4130	0
275	20240925	161900	46306555	4130	4130	4130	4130	0
276	20240925	161800	46306555	4130	4130	4130	4130	0
277	20240925	161700	46306555	4130	4130	4130	4130	0
278	20240925	161600	46306555	4130	4130	4130	4130	0
279	20240925	161500	46306555	4130	4130	4130	4130	0
280	20240925	161400	46306555	4130	4130	4130	4130	0
281	20240925	161300	46306555	4130	4130	4130	4130	0
282	20240925	161200	46306555	4130	4130	4130	4130	0
283	20240925	161100	46306555	4130	4130	4130	4130	0
284	20240925	161000	46306555	4130	4130	4130	4130	0
285	20240925	160900	46306555	4130	4130	4130	4130	0
286	20240925	160800	46306555	4130	4130	4130	4130	0
287	20240925	160700	46306555	4130	4130	4130	4130	0
288	20240925	160600	46306555	4130	4130	4130	4130	0
289	20240925	160500	46306555	4130	4130	4130	4130	0
290	20240925	160400	46306555	4130	4130	4130	4130	0
291	20240925	160300	46306555	4130	4130	4130	4130	0
292	20240925	160200	46306555	4130	4130	4130	4130	0
293	20240925	160100	46306555	4130	4130	4130	4130	0
294	20240925	160000	46306555	4130	4130	4130	4130	0
295	20240925	155900	46306555	4130	4130	4130	4130	0
296	20240925	155800	46306555	4130	4130	4130	4130	0
297	20240925	155700	46306555	4130	4130	4130	4130	0
298	20240925	155600	46306555	4130	4130	4130	4130	0
299	20240925	155500	46306555	4130	4130	4130	4130	0
300	20240925	155400	46306555	4130	4130	4130	4130	0
301	20240925	155300	46306555	4130	4130	4130	4130	0
302	20240925	155200	46306555	4130	4130	4130	4130	273
303	20240925	155100	46306555	4130	4130	4130	4130	0
304	20240925	155000	46306555	4130	4130	4130	4130	0
305	20240925	154900	46306555	4130	4130	4130	4130	0
306	20240925	154800	46306555	4130	4130	4130	4130	0
307	20240925	154700	46306555	4130	4130	4130	4130	0
308	20240925	154600	46306555	4130	4130	4130	4130	0
309	20240925	154500	46306555	4130	4130	4130	4130	0
310	20240925	154400	46306555	4130	4130	4130	4130	0
311	20240925	154300	46306555	4130	4130	4130	4130	0
312	20240925	154200	46306555	4130	4130	4130	4130	0
313	20240925	154100	46306555	4130	4130	4130	4130	0
314	20240925	154000	46306555	4130	4130	4130	4130	0
315	20240925	153900	46306555	4130	4130	4130	4130	0
316	20240925	153800	46306555	4130	4130	4130	4130	0
317	20240925	153700	46306555	4130	4130	4130	4130	0
318	20240925	153600	46306555	4130	4130	4130	4130	0
319	20240925	153500	46306555	4130	4130	4130	4130	0
320	20240925	153400	46306555	4130	4130	4130	4130	0
321	20240925	153300	46306555	4130	4130	4130	4130	0
322	20240925	153200	46306555	4130	4130	4130	4130	0
323	20240925	153100	46306555	4130	4130	4130	4130	0
324	20240925	153000	46306555	4130	4130	4130	4130	273
325	20240925	152900	45179065	4140	4140	4140	4140	0
326	20240925	152800	45179065	4140	4140	4140	4140	0
327	20240925	152700	45179065	4140	4140	4140	4140	0
328	20240925	152600	45179065	4140	4140	4140	4140	0
329	20240925	152500	45179065	4140	4140	4140	4140	0
330	20240925	152400	45179065	4140	4140	4140	4140	0
331	20240925	152300	45179065	4140	4140	4140	4140	0
332	20240925	152200	45179065	4140	4140	4140	4140	0
333	20240925	152100	45179065	4140	4140	4140	4140	0
334	20240925	152000	45179065	4140	4140	4140	4140	0
335	20240925	151900	45179065	4140	4140	4140	4140	3
336	20240925	151800	45166645	4150	4150	4150	4150	553
337	20240925	151700	42871695	4150	4150	4150	4150	55
338	20240925	151600	42643445	4150	4150	4150	4150	0
339	20240925	151500	42643445	4150	4150	4150	4150	0
340	20240925	151400	42643445	4150	4150	4150	4150	0
341	20240925	151300	42643445	4150	4150	4150	4150	0
342	20240925	151200	42643445	4150	4160	4160	4150	370
343	20240925	151100	41107025	4160	4160	4160	4160	0
344	20240925	151000	41107025	4160	4160	4160	4160	0
345	20240925	150900	41107025	4160	4160	4160	4160	1
346	20240925	150800	41102865	4155	4155	4155	4155	0
347	20240925	150700	41102865	4155	4155	4155	4155	0
348	20240925	150600	41102865	4155	4155	4155	4155	13
349	20240925	150500	41048850	4160	4160	4160	4160	1
350	20240925	150400	41044690	4155	4155	4155	4155	112
351	20240925	150300	40579330	4155	4155	4155	4155	194
352	20240925	150200	39773260	4155	4155	4155	4155	0
353	20240925	150100	39773260	4155	4155	4155	4155	0
354	20240925	150000	39773260	4155	4155	4155	4155	122
355	20240925	145900	39266350	4155	4155	4155	4155	136
356	20240925	145800	38701270	4155	4155	4155	4155	0
357	20240925	145700	38701270	4155	4155	4155	4155	374
358	20240925	145600	37147300	4160	4160	4160	4160	0
359	20240925	145500	37147300	4160	4165	4165	4160	826
360	20240925	145400	33708375	4170	4170	4170	4170	0
361	20240925	145300	33708375	4170	4170	4170	4170	0
362	20240925	145200	33708375	4170	4170	4170	4170	0
363	20240925	145100	33708375	4170	4170	4170	4170	0
364	20240925	145000	33708375	4170	4170	4170	4170	0
365	20240925	144900	33708375	4170	4170	4170	4170	0
366	20240925	144800	33708375	4170	4170	4170	4170	0
367	20240925	144700	33708375	4170	4170	4170	4170	0
368	20240925	144600	33708375	4170	4170	4170	4170	1
369	20240925	144500	33704205	4165	4165	4165	4165	0
370	20240925	144400	33704205	4165	4165	4165	4165	0
371	20240925	144300	33704205	4165	4165	4165	4165	0
372	20240925	144200	33704205	4165	4165	4165	4165	0
373	20240925	144100	33704205	4165	4165	4165	4165	0
374	20240925	144000	33704205	4165	4165	4165	4165	0
375	20240925	143900	33704205	4165	4165	4165	4165	0
376	20240925	143800	33704205	4165	4165	4165	4165	2
377	20240925	143700	33695875	4170	4170	4170	4170	0
378	20240925	143600	33695875	4170	4170	4170	4170	0
379	20240925	143500	33695875	4170	4170	4170	4170	0
380	20240925	143400	33695875	4170	4170	4170	4170	0
381	20240925	143300	33695875	4170	4170	4170	4170	0
382	20240925	143200	33695875	4170	4170	4170	4170	0
383	20240925	143100	33695875	4170	4170	4170	4170	0
384	20240925	143000	33695875	4170	4170	4170	4170	0
385	20240925	142900	33695875	4170	4170	4170	4170	8
386	20240925	142800	33662515	4170	4170	4170	4170	481
387	20240925	142700	31656745	4170	4170	4170	4170	19
388	20240925	142600	31577515	4170	4170	4170	4170	0
389	20240925	142500	31577515	4170	4170	4170	4170	0
390	20240925	142400	31577515	4170	4170	4170	4170	0
391	20240925	142300	31577515	4170	4170	4170	4165	211
392	20240925	142200	30698645	4170	4170	4170	4170	0
393	20240925	142100	30698645	4170	4170	4170	4170	0
394	20240925	142000	30698645	4170	4170	4170	4170	4
395	20240925	141900	30681965	4170	4170	4170	4170	0
396	20240925	141800	30681965	4170	4170	4170	4170	696
397	20240925	141700	27779645	4170	4170	4170	4170	0
398	20240925	141600	27779645	4170	4170	4170	4170	0
399	20240925	141500	27779645	4170	4170	4170	4170	0
400	20240925	141400	27779645	4170	4170	4170	4170	0
401	20240925	141300	27779645	4170	4170	4170	4170	24
402	20240925	141200	27679565	4170	4170	4170	4170	0
403	20240925	141100	27679565	4170	4170	4170	4170	0
404	20240925	141000	27679565	4170	4170	4170	4170	1
405	20240925	140900	27675395	4165	4165	4165	4165	0
406	20240925	140800	27675395	4165	4165	4165	4165	256
407	20240925	140700	26609155	4165	4165	4165	4165	403
408	20240925	140600	24930660	4165	4165	4165	4165	0
409	20240925	140500	24930660	4165	4165	4165	4165	2
410	20240925	140400	24922330	4170	4165	4170	4165	78
411	20240925	140300	24597450	4165	4165	4165	4165	0
412	20240925	140200	24597450	4165	4165	4165	4165	0
413	20240925	140100	24597450	4165	4165	4165	4165	0
414	20240925	140000	24597450	4165	4165	4165	4165	0
415	20240925	135900	24597450	4165	4165	4165	4165	0
416	20240925	135800	24597450	4165	4165	4165	4165	0
417	20240925	135700	24597450	4165	4165	4165	4165	0
418	20240925	135600	24597450	4165	4165	4165	4165	0
419	20240925	135500	24597450	4165	4165	4165	4165	0
420	20240925	135400	24597450	4165	4165	4165	4165	0
421	20240925	135300	24597450	4165	4165	4165	4165	0
422	20240925	135200	24597450	4165	4165	4165	4165	0
423	20240925	135100	24597450	4165	4165	4165	4165	0
424	20240925	135000	24597450	4165	4160	4165	4160	4
425	20240925	134900	24580805	4160	4160	4160	4160	96
426	20240925	134800	24181445	4160	4160	4160	4160	0
427	20240925	134700	24181445	4160	4160	4160	4160	0
428	20240925	134600	24181445	4160	4160	4160	4160	0
429	20240925	134500	24181445	4160	4160	4160	4160	0
430	20240925	134400	24181445	4160	4160	4160	4160	0
431	20240925	134300	24181445	4160	4160	4160	4160	0
432	20240925	134200	24181445	4160	4160	4160	4160	2
433	20240925	134100	24173125	4160	4160	4160	4160	0
434	20240925	134000	24173125	4160	4160	4160	4160	0
435	20240925	133900	24173125	4160	4160	4160	4160	5
436	20240925	133800	24152325	4160	4160	4160	4160	0
437	20240925	133700	24152325	4160	4160	4160	4160	0
438	20240925	133600	24152325	4160	4160	4160	4160	0
439	20240925	133500	24152325	4160	4160	4160	4160	0
440	20240925	133400	24152325	4160	4160	4160	4160	6
441	20240925	133300	24127365	4160	4160	4160	4160	10
442	20240925	133200	24085765	4160	4160	4160	4160	34
443	20240925	133100	23944325	4155	4150	4155	4150	313
444	20240925	133000	22645320	4150	4150	4150	4150	0
445	20240925	132900	22645320	4150	4150	4150	4150	0
446	20240925	132800	22645320	4150	4150	4150	4150	0
447	20240925	132700	22645320	4150	4150	4150	4150	1
448	20240925	132600	22641170	4145	4145	4145	4145	3
449	20240925	132500	22628735	4150	4150	4150	4150	0
450	20240925	132400	22628735	4150	4150	4150	4150	0
451	20240925	132300	22628735	4150	4150	4150	4150	0
452	20240925	132200	22628735	4150	4150	4150	4150	0
453	20240925	132100	22628735	4150	4150	4150	4150	0
454	20240925	132000	22628735	4150	4150	4150	4150	0
455	20240925	131900	22628735	4150	4150	4150	4150	0
456	20240925	131800	22628735	4150	4150	4150	4150	0
457	20240925	131700	22628735	4150	4150	4150	4150	0
458	20240925	131600	22628735	4150	4150	4150	4150	0
459	20240925	131500	22628735	4150	4150	4150	4150	0
460	20240925	131400	22628735	4150	4150	4150	4150	18
461	20240925	131300	22554035	4150	4150	4150	4150	2
462	20240925	131200	22545735	4140	4140	4140	4140	0
463	20240925	131100	22545735	4140	4140	4140	4140	0
464	20240925	131000	22545735	4140	4140	4140	4140	0
465	20240925	130900	22545735	4140	4140	4140	4140	182
466	20240925	130800	21792255	4150	4150	4150	4150	0
467	20240925	130700	21792255	4150	4150	4150	4150	0
468	20240925	130600	21792255	4150	4150	4150	4150	20
469	20240925	130500	21709255	4155	4155	4155	4155	0
470	20240925	130400	21709255	4155	4155	4155	4155	0
471	20240925	130300	21709255	4155	4155	4155	4155	0
472	20240925	130200	21709255	4155	4155	4155	4155	0
473	20240925	130100	21709255	4155	4155	4155	4155	0
474	20240925	130000	21709255	4155	4155	4155	4155	0
475	20240925	125900	21709255	4155	4155	4155	4155	0
476	20240925	125800	21709255	4155	4155	4155	4155	0
477	20240925	125700	21709255	4155	4150	4155	4150	15
478	20240925	125600	21646940	4155	4150	4155	4150	3
479	20240925	125500	21634480	4150	4150	4150	4150	2
480	20240925	125400	21626180	4150	4150	4150	4150	0
481	20240925	125300	21626180	4150	4150	4150	4150	0
482	20240925	125200	21626180	4150	4145	4150	4145	400
483	20240925	125100	19967060	4145	4145	4145	4145	0
484	20240925	125000	19967060	4145	4145	4145	4145	0
485	20240925	124900	19967060	4145	4145	4145	4145	0
486	20240925	124800	19967060	4145	4145	4145	4145	0
487	20240925	124700	19967060	4145	4145	4145	4145	0
488	20240925	124600	19967060	4145	4145	4145	4145	0
489	20240925	124500	19967060	4145	4145	4145	4145	0
490	20240925	124400	19967060	4145	4145	4145	4145	0
491	20240925	124300	19967060	4145	4145	4145	4145	0
492	20240925	124200	19967060	4145	4145	4145	4145	0
493	20240925	124100	19967060	4145	4145	4145	4145	0
494	20240925	124000	19967060	4145	4145	4145	4145	0
495	20240925	123900	19967060	4145	4145	4145	4145	0
496	20240925	123800	19967060	4145	4145	4145	4145	0
497	20240925	123700	19967060	4145	4145	4145	4145	0
498	20240925	123600	19967060	4145	4145	4145	4145	0
499	20240925	123500	19967060	4145	4145	4145	4145	0
500	20240925	123400	19967060	4145	4145	4145	4145	0
501	20240925	123300	19967060	4145	4145	4145	4145	0
502	20240925	123200	19967060	4145	4145	4145	4145	0
503	20240925	123100	19967060	4145	4145	4145	4145	0
504	20240925	123000	19967060	4145	4145	4145	4145	0
505	20240925	122900	19967060	4145	4145	4145	4145	0
506	20240925	122800	19967060	4145	4145	4145	4145	0
507	20240925	122700	19967060	4145	4145	4145	4145	0
508	20240925	122600	19967060	4145	4145	4145	4145	105
509	20240925	122500	19531835	4145	4145	4145	4145	0
510	20240925	122400	19531835	4145	4145	4145	4145	0
511	20240925	122300	19531835	4145	4145	4145	4145	0
512	20240925	122200	19531835	4145	4145	4145	4145	0
513	20240925	122100	19531835	4145	4145	4145	4145	0
514	20240925	122000	19531835	4145	4145	4145	4145	2
515	20240925	121900	19523545	4140	4140	4140	4140	0
516	20240925	121800	19523545	4140	4140	4140	4140	2
517	20240925	121700	19515265	4140	4140	4140	4140	0
518	20240925	121600	19515265	4140	4140	4140	4140	0
519	20240925	121500	19515265	4140	4140	4140	4140	0
520	20240925	121400	19515265	4140	4140	4140	4140	2
521	20240925	121300	19506985	4140	4140	4140	4140	0
522	20240925	121200	19506985	4140	4140	4140	4140	0
523	20240925	121100	19506985	4140	4140	4140	4140	0
524	20240925	121000	19506985	4140	4140	4140	4140	0
525	20240925	120900	19506985	4140	4140	4140	4140	0
526	20240925	120800	19506985	4140	4140	4140	4140	0
527	20240925	120700	19506985	4140	4140	4140	4140	0
528	20240925	120600	19506985	4140	4140	4140	4140	0
529	20240925	120500	19506985	4140	4140	4140	4140	0
530	20240925	120400	19506985	4140	4140	4140	4140	0
531	20240925	120300	19506985	4140	4140	4140	4140	0
532	20240925	120200	19506985	4140	4140	4140	4140	45
533	20240925	120100	19320685	4140	4140	4140	4140	0
534	20240925	120000	19320685	4140	4140	4140	4140	0
535	20240925	115900	19320685	4140	4140	4140	4140	1
536	20240925	115800	19316545	4135	4135	4135	4135	0
537	20240925	115700	19316545	4135	4135	4135	4135	1
538	20240925	115600	19312410	4135	4135	4135	4135	0
539	20240925	115500	19312410	4135	4135	4135	4135	0
540	20240925	115400	19312410	4135	4135	4135	4135	1
541	20240925	115300	19308275	4145	4145	4145	4145	2
542	20240925	115200	19299985	4145	4145	4145	4145	5
543	20240925	115100	19279260	4145	4145	4145	4145	0
544	20240925	115000	19279260	4145	4145	4145	4145	0
545	20240925	114900	19279260	4145	4145	4145	4145	2
546	20240925	114800	19270970	4140	4140	4140	4140	0
547	20240925	114700	19270970	4140	4140	4140	4140	0
548	20240925	114600	19270970	4140	4140	4140	4140	0
549	20240925	114500	19270970	4140	4140	4140	4140	0
550	20240925	114400	19270970	4140	4140	4140	4140	266
551	20240925	114300	18169730	4140	4140	4140	4140	200
552	20240925	114200	17341730	4140	4140	4140	4140	0
553	20240925	114100	17341730	4140	4140	4140	4140	100
554	20240925	114000	16927730	4140	4140	4140	4140	0
555	20240925	113900	16927730	4140	4140	4140	4140	0
556	20240925	113800	16927730	4140	4140	4140	4140	0
557	20240925	113700	16927730	4140	4140	4140	4140	0
558	20240925	113600	16927730	4140	4140	4140	4140	110
559	20240925	113500	16472330	4130	4130	4130	4130	5
560	20240925	113400	16451680	4130	4130	4130	4130	0
561	20240925	113300	16451680	4130	4130	4130	4130	0
562	20240925	113200	16451680	4130	4130	4130	4130	0
563	20240925	113100	16451680	4130	4130	4130	4130	0
564	20240925	113000	16451680	4130	4130	4130	4130	0
565	20240925	112900	16451680	4130	4130	4130	4130	10
566	20240925	112800	16410380	4130	4130	4130	4130	0
567	20240925	112700	16410380	4130	4130	4130	4130	0
568	20240925	112600	16410380	4130	4130	4130	4130	0
569	20240925	112500	16410380	4130	4130	4130	4130	0
570	20240925	112400	16410380	4130	4130	4130	4130	0
571	20240925	112300	16410380	4130	4130	4130	4130	0
572	20240925	112200	16410380	4130	4130	4130	4130	0
573	20240925	112100	16410380	4130	4130	4130	4130	0
574	20240925	112000	16410380	4130	4130	4130	4130	0
575	20240925	111900	16410380	4130	4130	4130	4130	0
576	20240925	111800	16410380	4130	4130	4130	4130	0
577	20240925	111700	16410380	4130	4130	4130	4130	0
578	20240925	111600	16410380	4130	4130	4130	4130	0
579	20240925	111500	16410380	4130	4130	4130	4130	0
580	20240925	111400	16410380	4130	4140	4140	4130	21
581	20240925	111300	16323450	4140	4140	4140	4140	0
582	20240925	111200	16323450	4140	4135	4140	4135	300
583	20240925	111100	15082520	4130	4130	4130	4130	11
584	20240925	111000	15037090	4130	4130	4130	4130	0
585	20240925	110900	15037090	4130	4130	4130	4130	498
586	20240925	110800	12980350	4125	4125	4125	4125	0
587	20240925	110700	12980350	4125	4125	4125	4125	0
588	20240925	110600	12980350	4125	4125	4125	4125	5
589	20240925	110500	12959725	4130	4130	4130	4130	0
590	20240925	110400	12959725	4130	4130	4130	4130	0
591	20240925	110300	12959725	4130	4130	4130	4130	0
592	20240925	110200	12959725	4130	4130	4130	4130	0
593	20240925	110100	12959725	4130	4130	4130	4130	0
594	20240925	110000	12959725	4130	4130	4130	4130	0
595	20240925	105900	12959725	4130	4120	4130	4120	38
596	20240925	105800	12802965	4120	4120	4120	4120	0
597	20240925	105700	12802965	4120	4120	4120	4120	0
598	20240925	105600	12802965	4120	4120	4120	4120	0
599	20240925	105500	12802965	4120	4120	4120	4120	0
600	20240925	105400	12802965	4120	4120	4120	4120	0
601	20240925	105300	12802965	4120	4120	4120	4120	0
602	20240925	105200	12802965	4120	4120	4120	4120	0
603	20240925	105100	12802965	4120	4120	4120	4120	0
604	20240925	105000	12802965	4120	4120	4120	4120	0
605	20240925	104900	12802965	4120	4120	4120	4120	2
606	20240925	104800	12794725	4130	4130	4130	4130	0
607	20240925	104700	12794725	4130	4125	4130	4125	251
608	20240925	104600	11758595	4120	4120	4120	4120	0
609	20240925	104500	11758595	4120	4120	4120	4120	0
610	20240925	104400	11758595	4120	4120	4120	4120	0
611	20240925	104300	11758595	4120	4120	4120	4120	0
612	20240925	104200	11758595	4120	4120	4120	4120	0
613	20240925	104100	11758595	4120	4120	4120	4120	0
614	20240925	104000	11758595	4120	4120	4120	4120	1
615	20240925	103900	11754475	4110	4110	4110	4110	0
616	20240925	103800	11754475	4110	4110	4110	4110	0
617	20240925	103700	11754475	4110	4110	4110	4110	0
618	20240925	103600	11754475	4110	4110	4110	4110	0
619	20240925	103500	11754475	4110	4110	4110	4110	0
620	20240925	103400	11754475	4110	4110	4110	4110	0
621	20240925	103300	11754475	4110	4110	4110	4110	0
622	20240925	103200	11754475	4110	4110	4110	4110	0
623	20240925	103100	11754475	4110	4110	4110	4110	1
624	20240925	103000	11750365	4100	4100	4100	4100	0
625	20240925	102900	11750365	4100	4100	4100	4100	0
626	20240925	102800	11750365	4100	4100	4100	4100	0
627	20240925	102700	11750365	4100	4100	4100	4100	0
628	20240925	102600	11750365	4100	4100	4100	4100	0
629	20240925	102500	11750365	4100	4100	4100	4100	0
630	20240925	102400	11750365	4100	4100	4100	4100	0
631	20240925	102300	11750365	4100	4100	4100	4100	0
632	20240925	102200	11750365	4100	4100	4100	4100	20
633	20240925	102100	11668365	4105	4105	4105	4105	0
634	20240925	102000	11668365	4105	4105	4105	4105	0
635	20240925	101900	11668365	4105	4105	4105	4105	0
636	20240925	101800	11668365	4105	4105	4105	4105	0
637	20240925	101700	11668365	4105	4105	4105	4105	0
638	20240925	101600	11668365	4105	4105	4105	4105	745
639	20240925	101500	8610140	4115	4115	4115	4115	0
640	20240925	101400	8610140	4115	4115	4115	4115	0
641	20240925	101300	8610140	4115	4115	4115	4115	0
642	20240925	101200	8610140	4115	4115	4115	4115	0
643	20240925	101100	8610140	4115	4115	4115	4115	0
644	20240925	101000	8610140	4115	4115	4115	4115	0
645	20240925	100900	8610140	4115	4115	4115	4115	4
646	20240925	100800	8593680	4120	4115	4120	4115	18
647	20240925	100700	8519535	4115	4115	4115	4115	20
648	20240925	100600	8437235	4115	4115	4115	4115	1
649	20240925	100500	8433120	4105	4105	4105	4105	195
650	20240925	100400	7632645	4115	4115	4115	4115	0
651	20240925	100300	7632645	4115	4115	4115	4115	1
652	20240925	100200	7628530	4115	4110	4115	4110	22
653	20240925	100100	7538100	4110	4110	4110	4110	0
654	20240925	100000	7538100	4110	4110	4110	4110	0
655	20240925	095900	7538100	4110	4110	4110	4110	0
656	20240925	095800	7538100	4110	4110	4110	4110	0
657	20240925	095700	7538100	4110	4110	4110	4110	0
658	20240925	095600	7538100	4110	4110	4110	4110	0
659	20240925	095500	7538100	4110	4110	4110	4110	0
660	20240925	095400	7538100	4110	4110	4110	4110	0
661	20240925	095300	7538100	4110	4110	4110	4110	0
662	20240925	095200	7538100	4110	4110	4110	4110	50
663	20240925	095100	7332600	4110	4110	4110	4110	10
664	20240925	095000	7291500	4105	4105	4105	4105	80
665	20240925	094900	6963100	4110	4110	4110	4110	0
666	20240925	094800	6963100	4110	4110	4110	4110	0
667	20240925	094700	6963100	4110	4110	4110	4110	0
668	20240925	094600	6963100	4110	4110	4110	4110	0
669	20240925	094500	6963100	4110	4110	4110	4110	0
670	20240925	094400	6963100	4110	4110	4110	4110	0
671	20240925	094300	6963100	4110	4110	4110	4110	0
672	20240925	094200	6963100	4110	4110	4110	4110	0
673	20240925	094100	6963100	4110	4110	4110	4110	1
674	20240925	094000	6958990	4105	4105	4105	4105	0
675	20240925	093900	6958990	4105	4105	4105	4105	0
676	20240925	093800	6958990	4105	4105	4105	4105	0
677	20240925	093700	6958990	4105	4105	4105	4105	0
678	20240925	093600	6958990	4105	4105	4105	4105	531
679	20240925	093500	4779235	4110	4110	4110	4110	0
680	20240925	093400	4779235	4110	4110	4110	4110	0
681	20240925	093300	4779235	4110	4110	4110	4110	0
682	20240925	093200	4779235	4110	4110	4110	4110	0
683	20240925	093100	4779235	4110	4110	4110	4110	0
684	20240925	093000	4779235	4110	4110	4110	4110	7
685	20240925	092900	4750465	4105	4105	4105	4105	0
686	20240925	092800	4750465	4105	4105	4105	4105	0
687	20240925	092700	4750465	4105	4105	4105	4105	0
688	20240925	092600	4750465	4105	4105	4105	4105	0
689	20240925	092500	4750465	4105	4105	4105	4105	0
690	20240925	092400	4750465	4105	4105	4105	4105	0
691	20240925	092300	4750465	4105	4105	4105	4105	100
692	20240925	092200	4339965	4105	4105	4105	4105	1
693	20240925	092100	4335860	4110	4110	4110	4110	0
694	20240925	092000	4335860	4110	4110	4110	4110	0
695	20240925	091900	4335860	4110	4110	4110	4110	0
696	20240925	091800	4335860	4110	4110	4110	4110	0
697	20240925	091700	4335860	4110	4110	4110	4110	0
698	20240925	091600	4335860	4110	4110	4110	4110	3
699	20240925	091500	4323530	4110	4110	4110	4110	0
700	20240925	091400	4323530	4110	4110	4110	4110	13
701	20240925	091300	4270100	4125	4125	4125	4125	0
702	20240925	091200	4270100	4125	4125	4125	4125	0
703	20240925	091100	4270100	4125	4125	4125	4125	0
704	20240925	091000	4270100	4125	4125	4125	4125	0
705	20240925	090900	4270100	4125	4125	4125	4125	0
706	20240925	090800	4270100	4125	4125	4125	4125	50
707	20240925	090700	4063850	4105	4105	4105	4105	0
708	20240925	090600	4063850	4105	4105	4105	4105	0
709	20240925	090500	4063850	4105	4105	4105	4105	0
710	20240925	090400	4063850	4105	4105	4105	4105	611
711	20240925	090300	1555695	4105	4105	4105	4105	0
712	20240925	090200	1555695	4105	4105	4105	4105	4
713	20240925	090100	1539275	4105	4105	4105	4105	1
714	20240925	090000	1535170	4105	4105	4105	4100	361