KissMeData/277070/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	210300	81210600	4475	4475	4475	4475	106
3	20240925	210200	81210600	4475	4475	4475	4475	0
4	20240925	210100	81210600	4475	4475	4475	4475	0
5	20240925	210000	81210600	4475	4475	4475	4475	0
6	20240925	205900	81210600	4475	4475	4475	4475	0
7	20240925	205800	81210600	4475	4475	4475	4475	0
8	20240925	205700	81210600	4475	4475	4475	4475	0
9	20240925	205600	81210600	4475	4475	4475	4475	0
10	20240925	205500	81210600	4475	4475	4475	4475	0
11	20240925	205400	81210600	4475	4475	4475	4475	0
12	20240925	205300	81210600	4475	4475	4475	4475	0
13	20240925	205200	81210600	4475	4475	4475	4475	0
14	20240925	205100	81210600	4475	4475	4475	4475	0
15	20240925	205000	81210600	4475	4475	4475	4475	0
16	20240925	204900	81210600	4475	4475	4475	4475	0
17	20240925	204800	81210600	4475	4475	4475	4475	0
18	20240925	204700	81210600	4475	4475	4475	4475	0
19	20240925	204600	81210600	4475	4475	4475	4475	0
20	20240925	204500	81210600	4475	4475	4475	4475	0
21	20240925	204400	81210600	4475	4475	4475	4475	0
22	20240925	204300	81210600	4475	4475	4475	4475	0
23	20240925	204200	81210600	4475	4475	4475	4475	0
24	20240925	204100	81210600	4475	4475	4475	4475	0
25	20240925	204000	81210600	4475	4475	4475	4475	0
26	20240925	203900	81210600	4475	4475	4475	4475	0
27	20240925	203800	81210600	4475	4475	4475	4475	0
28	20240925	203700	81210600	4475	4475	4475	4475	0
29	20240925	203600	81210600	4475	4475	4475	4475	0
30	20240925	203500	81210600	4475	4475	4475	4475	0
31	20240925	203400	81210600	4475	4475	4475	4475	0
32	20240925	203300	81210600	4475	4475	4475	4475	106
33	20240925	203200	81210600	4475	4475	4475	4475	0
34	20240925	203100	81210600	4475	4475	4475	4475	0
35	20240925	203000	81210600	4475	4475	4475	4475	0
36	20240925	202900	81210600	4475	4475	4475	4475	0
37	20240925	202800	81210600	4475	4475	4475	4475	0
38	20240925	202700	81210600	4475	4475	4475	4475	0
39	20240925	202600	81210600	4475	4475	4475	4475	0
40	20240925	202500	81210600	4475	4475	4475	4475	0
41	20240925	202400	81210600	4475	4475	4475	4475	0
42	20240925	202300	81210600	4475	4475	4475	4475	0
43	20240925	202200	81210600	4475	4475	4475	4475	0
44	20240925	202100	81210600	4475	4475	4475	4475	0
45	20240925	202000	81210600	4475	4475	4475	4475	0
46	20240925	201900	81210600	4475	4475	4475	4475	0
47	20240925	201800	81210600	4475	4475	4475	4475	0
48	20240925	201700	81210600	4475	4475	4475	4475	0
49	20240925	201600	81210600	4475	4475	4475	4475	0
50	20240925	201500	81210600	4475	4475	4475	4475	0
51	20240925	201400	81210600	4475	4475	4475	4475	0
52	20240925	201300	81210600	4475	4475	4475	4475	0
53	20240925	201200	81210600	4475	4475	4475	4475	0
54	20240925	201100	81210600	4475	4475	4475	4475	0
55	20240925	201000	81210600	4475	4475	4475	4475	0
56	20240925	200900	81210600	4475	4475	4475	4475	0
57	20240925	200800	81210600	4475	4475	4475	4475	0
58	20240925	200700	81210600	4475	4475	4475	4475	0
59	20240925	200600	81210600	4475	4475	4475	4475	0
60	20240925	200500	81210600	4475	4475	4475	4475	0
61	20240925	200400	81210600	4475	4475	4475	4475	0
62	20240925	200300	81210600	4475	4475	4475	4475	106
63	20240925	200200	81210600	4475	4475	4475	4475	0
64	20240925	200100	81210600	4475	4475	4475	4475	0
65	20240925	200000	81210600	4475	4475	4475	4475	0
66	20240925	195900	81210600	4475	4475	4475	4475	0
67	20240925	195800	81210600	4475	4475	4475	4475	0
68	20240925	195700	81210600	4475	4475	4475	4475	0
69	20240925	195600	81210600	4475	4475	4475	4475	0
70	20240925	195500	81210600	4475	4475	4475	4475	0
71	20240925	195400	81210600	4475	4475	4475	4475	0
72	20240925	195300	81210600	4475	4475	4475	4475	0
73	20240925	195200	81210600	4475	4475	4475	4475	0
74	20240925	195100	81210600	4475	4475	4475	4475	0
75	20240925	195000	81210600	4475	4475	4475	4475	0
76	20240925	194900	81210600	4475	4475	4475	4475	0
77	20240925	194800	81210600	4475	4475	4475	4475	0
78	20240925	194700	81210600	4475	4475	4475	4475	0
79	20240925	194600	81210600	4475	4475	4475	4475	0
80	20240925	194500	81210600	4475	4475	4475	4475	0
81	20240925	194400	81210600	4475	4475	4475	4475	0
82	20240925	194300	81210600	4475	4475	4475	4475	0
83	20240925	194200	81210600	4475	4475	4475	4475	0
84	20240925	194100	81210600	4475	4475	4475	4475	0
85	20240925	194000	81210600	4475	4475	4475	4475	0
86	20240925	193900	81210600	4475	4475	4475	4475	0
87	20240925	193800	81210600	4475	4475	4475	4475	0
88	20240925	193700	81210600	4475	4475	4475	4475	0
89	20240925	193600	81210600	4475	4475	4475	4475	0
90	20240925	193500	81210600	4475	4475	4475	4475	0
91	20240925	193400	81210600	4475	4475	4475	4475	0
92	20240925	193300	81210600	4475	4475	4475	4475	106
93	20240925	193200	81210600	4475	4475	4475	4475	0
94	20240925	193100	81210600	4475	4475	4475	4475	0
95	20240925	193000	81210600	4475	4475	4475	4475	0
96	20240925	192900	81210600	4475	4475	4475	4475	0
97	20240925	192800	81210600	4475	4475	4475	4475	0
98	20240925	192700	81210600	4475	4475	4475	4475	0
99	20240925	192600	81210600	4475	4475	4475	4475	0
100	20240925	192500	81210600	4475	4475	4475	4475	0
101	20240925	192400	81210600	4475	4475	4475	4475	0
102	20240925	192300	81210600	4475	4475	4475	4475	0
103	20240925	192200	81210600	4475	4475	4475	4475	0
104	20240925	192100	81210600	4475	4475	4475	4475	0
105	20240925	192000	81210600	4475	4475	4475	4475	0
106	20240925	191900	81210600	4475	4475	4475	4475	0
107	20240925	191800	81210600	4475	4475	4475	4475	0
108	20240925	191700	81210600	4475	4475	4475	4475	0
109	20240925	191600	81210600	4475	4475	4475	4475	0
110	20240925	191500	81210600	4475	4475	4475	4475	0
111	20240925	191400	81210600	4475	4475	4475	4475	0
112	20240925	191300	81210600	4475	4475	4475	4475	0
113	20240925	191200	81210600	4475	4475	4475	4475	0
114	20240925	191100	81210600	4475	4475	4475	4475	0
115	20240925	191000	81210600	4475	4475	4475	4475	0
116	20240925	190900	81210600	4475	4475	4475	4475	0
117	20240925	190800	81210600	4475	4475	4475	4475	0
118	20240925	190700	81210600	4475	4475	4475	4475	0
119	20240925	190600	81210600	4475	4475	4475	4475	0
120	20240925	190500	81210600	4475	4475	4475	4475	0
121	20240925	190400	81210600	4475	4475	4475	4475	0
122	20240925	190300	81210600	4475	4475	4475	4475	106
123	20240925	190200	81210600	4475	4475	4475	4475	0
124	20240925	190100	81210600	4475	4475	4475	4475	0
125	20240925	190000	81210600	4475	4475	4475	4475	0
126	20240925	185900	81210600	4475	4475	4475	4475	0
127	20240925	185800	81210600	4475	4475	4475	4475	0
128	20240925	185700	81210600	4475	4475	4475	4475	0
129	20240925	185600	81210600	4475	4475	4475	4475	0
130	20240925	185500	81210600	4475	4475	4475	4475	0
131	20240925	185400	81210600	4475	4475	4475	4475	0
132	20240925	185300	81210600	4475	4475	4475	4475	0
133	20240925	185200	81210600	4475	4475	4475	4475	0
134	20240925	185100	81210600	4475	4475	4475	4475	0
135	20240925	185000	81210600	4475	4475	4475	4475	0
136	20240925	184900	81210600	4475	4475	4475	4475	0
137	20240925	184800	81210600	4475	4475	4475	4475	0
138	20240925	184700	81210600	4475	4475	4475	4475	0
139	20240925	184600	81210600	4475	4475	4475	4475	0
140	20240925	184500	81210600	4475	4475	4475	4475	0
141	20240925	184400	81210600	4475	4475	4475	4475	0
142	20240925	184300	81210600	4475	4475	4475	4475	0
143	20240925	184200	81210600	4475	4475	4475	4475	0
144	20240925	184100	81210600	4475	4475	4475	4475	0
145	20240925	184000	81210600	4475	4475	4475	4475	0
146	20240925	183900	81210600	4475	4475	4475	4475	0
147	20240925	183800	81210600	4475	4475	4475	4475	0
148	20240925	183700	81210600	4475	4475	4475	4475	0
149	20240925	183600	81210600	4475	4475	4475	4475	0
150	20240925	183500	81210600	4475	4475	4475	4475	0
151	20240925	183400	81210600	4475	4475	4475	4475	0
152	20240925	183300	81210600	4475	4475	4475	4475	106
153	20240925	183200	81210600	4475	4475	4475	4475	0
154	20240925	183100	81210600	4475	4475	4475	4475	0
155	20240925	183000	81210600	4475	4475	4475	4475	0
156	20240925	182900	81210600	4475	4475	4475	4475	0
157	20240925	182800	81210600	4475	4475	4475	4475	0
158	20240925	182700	81210600	4475	4475	4475	4475	0
159	20240925	182600	81210600	4475	4475	4475	4475	0
160	20240925	182500	81210600	4475	4475	4475	4475	0
161	20240925	182400	81210600	4475	4475	4475	4475	0
162	20240925	182300	81210600	4475	4475	4475	4475	0
163	20240925	182200	81210600	4475	4475	4475	4475	0
164	20240925	182100	81210600	4475	4475	4475	4475	0
165	20240925	182000	81210600	4475	4475	4475	4475	0
166	20240925	181900	81210600	4475	4475	4475	4475	0
167	20240925	181800	81210600	4475	4475	4475	4475	0
168	20240925	181700	81210600	4475	4475	4475	4475	0
169	20240925	181600	81210600	4475	4475	4475	4475	0
170	20240925	181500	81210600	4475	4475	4475	4475	0
171	20240925	181400	81210600	4475	4475	4475	4475	0
172	20240925	181300	81210600	4475	4475	4475	4475	0
173	20240925	181200	81210600	4475	4475	4475	4475	0
174	20240925	181100	81210600	4475	4475	4475	4475	0
175	20240925	181000	81210600	4475	4475	4475	4475	0
176	20240925	180900	81210600	4475	4475	4475	4475	0
177	20240925	180800	81210600	4475	4475	4475	4475	0
178	20240925	180700	81210600	4475	4475	4475	4475	0
179	20240925	180600	81210600	4475	4475	4475	4475	0
180	20240925	180500	81210600	4475	4475	4475	4475	0
181	20240925	180400	81210600	4475	4475	4475	4475	0
182	20240925	180300	81210600	4475	4475	4475	4475	106
183	20240925	180200	81210600	4475	4475	4475	4475	0
184	20240925	180100	81210600	4475	4475	4475	4475	0
185	20240925	180000	81210600	4475	4475	4475	4475	0
186	20240925	175900	81210600	4475	4475	4475	4475	0
187	20240925	175800	81210600	4475	4475	4475	4475	0
188	20240925	175700	81210600	4475	4475	4475	4475	0
189	20240925	175600	81210600	4475	4475	4475	4475	0
190	20240925	175500	81210600	4475	4475	4475	4475	0
191	20240925	175400	81210600	4475	4475	4475	4475	0
192	20240925	175300	81210600	4475	4475	4475	4475	0
193	20240925	175200	81210600	4475	4475	4475	4475	0
194	20240925	175100	81210600	4475	4475	4475	4475	0
195	20240925	175000	81210600	4475	4475	4475	4475	0
196	20240925	174900	81210600	4475	4475	4475	4475	0
197	20240925	174800	81210600	4475	4475	4475	4475	0
198	20240925	174700	81210600	4475	4475	4475	4475	0
199	20240925	174600	81210600	4475	4475	4475	4475	0
200	20240925	174500	81210600	4475	4475	4475	4475	0
201	20240925	174400	81210600	4475	4475	4475	4475	0
202	20240925	174300	81210600	4475	4475	4475	4475	0
203	20240925	174200	81210600	4475	4475	4475	4475	0
204	20240925	174100	81210600	4475	4475	4475	4475	0
205	20240925	174000	81210600	4475	4475	4475	4475	0
206	20240925	173900	81210600	4475	4475	4475	4475	0
207	20240925	173800	81210600	4475	4475	4475	4475	0
208	20240925	173700	81210600	4475	4475	4475	4475	0
209	20240925	173600	81210600	4475	4475	4475	4475	0
210	20240925	173500	81210600	4475	4475	4475	4475	0
211	20240925	173400	81210600	4475	4475	4475	4475	0
212	20240925	173300	81210600	4475	4475	4475	4475	106
213	20240925	173200	81210600	4475	4475	4475	4475	0
214	20240925	173100	81210600	4475	4475	4475	4475	0
215	20240925	173000	81210600	4475	4475	4475	4475	0
216	20240925	172900	81210600	4475	4475	4475	4475	0
217	20240925	172800	81210600	4475	4475	4475	4475	0
218	20240925	172700	81210600	4475	4475	4475	4475	0
219	20240925	172600	81210600	4475	4475	4475	4475	0
220	20240925	172500	81210600	4475	4475	4475	4475	0
221	20240925	172400	81210600	4475	4475	4475	4475	0
222	20240925	172300	81210600	4475	4475	4475	4475	0
223	20240925	172200	81210600	4475	4475	4475	4475	0
224	20240925	172100	81210600	4475	4475	4475	4475	0
225	20240925	172000	81210600	4475	4475	4475	4475	0
226	20240925	171900	81210600	4475	4475	4475	4475	0
227	20240925	171800	81210600	4475	4475	4475	4475	0
228	20240925	171700	81210600	4475	4475	4475	4475	0
229	20240925	171600	81210600	4475	4475	4475	4475	0
230	20240925	171500	81210600	4475	4475	4475	4475	0
231	20240925	171400	81210600	4475	4475	4475	4475	0
232	20240925	171300	81210600	4475	4475	4475	4475	0
233	20240925	171200	81210600	4475	4475	4475	4475	0
234	20240925	171100	81210600	4475	4475	4475	4475	0
235	20240925	171000	81210600	4475	4475	4475	4475	0
236	20240925	170900	81210600	4475	4475	4475	4475	0
237	20240925	170800	81210600	4475	4475	4475	4475	0
238	20240925	170700	81210600	4475	4475	4475	4475	0
239	20240925	170600	81210600	4475	4475	4475	4475	0
240	20240925	170500	81210600	4475	4475	4475	4475	0
241	20240925	170400	81210600	4475	4475	4475	4475	0
242	20240925	170300	81210600	4475	4475	4475	4475	106
243	20240925	170200	81210600	4475	4475	4475	4475	0
244	20240925	170100	81210600	4475	4475	4475	4475	0
245	20240925	170000	81210600	4475	4475	4475	4475	0
246	20240925	165900	81210600	4475	4475	4475	4475	0
247	20240925	165800	81210600	4475	4475	4475	4475	0
248	20240925	165700	81210600	4475	4475	4475	4475	0
249	20240925	165600	81210600	4475	4475	4475	4475	0
250	20240925	165500	81210600	4475	4475	4475	4475	0
251	20240925	165400	81210600	4475	4475	4475	4475	0
252	20240925	165300	81210600	4475	4475	4475	4475	0
253	20240925	165200	81210600	4475	4475	4475	4475	0
254	20240925	165100	81210600	4475	4475	4475	4475	0
255	20240925	165000	81210600	4475	4475	4475	4475	0
256	20240925	164900	81210600	4475	4475	4475	4475	0
257	20240925	164800	81210600	4475	4475	4475	4475	0
258	20240925	164700	81210600	4475	4475	4475	4475	0
259	20240925	164600	81210600	4475	4475	4475	4475	0
260	20240925	164500	81210600	4475	4475	4475	4475	0
261	20240925	164400	81210600	4475	4475	4475	4475	0
262	20240925	164300	81210600	4475	4475	4475	4475	0
263	20240925	164200	81210600	4475	4475	4475	4475	0
264	20240925	164100	81210600	4475	4475	4475	4475	0
265	20240925	164000	81210600	4475	4475	4475	4475	0
266	20240925	163900	81210600	4475	4475	4475	4475	0
267	20240925	163800	81210600	4475	4475	4475	4475	0
268	20240925	163700	81210600	4475	4475	4475	4475	0
269	20240925	163600	81210600	4475	4475	4475	4475	0
270	20240925	163500	81210600	4475	4475	4475	4475	0
271	20240925	163400	81210600	4475	4475	4475	4475	0
272	20240925	163300	81210600	4475	4475	4475	4475	106
273	20240925	163200	81210600	4475	4475	4475	4475	0
274	20240925	163100	81210600	4475	4475	4475	4475	0
275	20240925	163000	81210600	4475	4475	4475	4475	0
276	20240925	162900	81210600	4475	4475	4475	4475	0
277	20240925	162800	81210600	4475	4475	4475	4475	0
278	20240925	162700	81210600	4475	4475	4475	4475	0
279	20240925	162600	81210600	4475	4475	4475	4475	0
280	20240925	162500	81210600	4475	4475	4475	4475	0
281	20240925	162400	81210600	4475	4475	4475	4475	0
282	20240925	162300	81210600	4475	4475	4475	4475	0
283	20240925	162200	81210600	4475	4475	4475	4475	0
284	20240925	162100	81210600	4475	4475	4475	4475	0
285	20240925	162000	81210600	4475	4475	4475	4475	0
286	20240925	161900	81210600	4475	4475	4475	4475	0
287	20240925	161800	81210600	4475	4475	4475	4475	0
288	20240925	161700	81210600	4475	4475	4475	4475	0
289	20240925	161600	81210600	4475	4475	4475	4475	0
290	20240925	161500	81210600	4475	4475	4475	4475	0
291	20240925	161400	81210600	4475	4475	4475	4475	0
292	20240925	161300	81210600	4475	4475	4475	4475	0
293	20240925	161200	81210600	4475	4475	4475	4475	0
294	20240925	161100	81210600	4475	4475	4475	4475	0
295	20240925	161000	81210600	4475	4475	4475	4475	0
296	20240925	160900	81210600	4475	4475	4475	4475	0
297	20240925	160800	81210600	4475	4475	4475	4475	0
298	20240925	160700	81210600	4475	4475	4475	4475	0
299	20240925	160600	81210600	4475	4475	4475	4475	0
300	20240925	160500	81210600	4475	4475	4475	4475	0
301	20240925	160400	81210600	4475	4475	4475	4475	0
302	20240925	160300	81210600	4475	4475	4475	4475	106
303	20240925	160200	81210600	4475	4475	4475	4475	0
304	20240925	160100	81210600	4475	4475	4475	4475	0
305	20240925	160000	81210600	4475	4475	4475	4475	0
306	20240925	155900	81210600	4475	4475	4475	4475	0
307	20240925	155800	81210600	4475	4475	4475	4475	0
308	20240925	155700	81210600	4475	4475	4475	4475	0
309	20240925	155600	81210600	4475	4475	4475	4475	0
310	20240925	155500	81210600	4475	4475	4475	4475	0
311	20240925	155400	81210600	4475	4475	4475	4475	0
312	20240925	155300	81210600	4475	4475	4475	4475	0
313	20240925	155200	81210600	4475	4475	4475	4475	0
314	20240925	155100	81210600	4475	4475	4475	4475	0
315	20240925	155000	81210600	4475	4475	4475	4475	0
316	20240925	154900	81210600	4475	4475	4475	4475	0
317	20240925	154800	81210600	4475	4475	4475	4475	0
318	20240925	154700	81210600	4475	4475	4475	4475	0
319	20240925	154600	81210600	4475	4475	4475	4475	0
320	20240925	154500	81210600	4475	4475	4475	4475	0
321	20240925	154400	81210600	4475	4475	4475	4475	0
322	20240925	154300	81210600	4475	4475	4475	4475	0
323	20240925	154200	81210600	4475	4475	4475	4475	0
324	20240925	154100	81210600	4475	4475	4475	4475	0
325	20240925	154000	81210600	4475	4475	4475	4475	0
326	20240925	153900	81210600	4475	4475	4475	4475	0
327	20240925	153800	81210600	4475	4475	4475	4475	0
328	20240925	153700	81210600	4475	4475	4475	4475	0
329	20240925	153600	81210600	4475	4475	4475	4475	0
330	20240925	153500	81210600	4475	4475	4475	4475	0
331	20240925	153400	81210600	4475	4475	4475	4475	0
332	20240925	153300	81210600	4475	4475	4475	4475	106
333	20240925	153200	81210600	4475	4475	4475	4475	0
334	20240925	153100	81210600	4475	4475	4475	4475	0
335	20240925	153000	81210600	4475	4475	4475	4475	106
336	20240925	152900	80736250	4445	4445	4445	4445	0
337	20240925	152800	80736250	4445	4445	4445	4445	0
338	20240925	152700	80736250	4445	4445	4445	4445	0
339	20240925	152600	80736250	4445	4445	4445	4445	0
340	20240925	152500	80736250	4445	4445	4445	4445	0
341	20240925	152400	80736250	4445	4445	4445	4445	0
342	20240925	152300	80736250	4445	4445	4445	4445	0
343	20240925	152200	80736250	4445	4445	4445	4445	0
344	20240925	152100	80736250	4445	4445	4445	4445	0
345	20240925	152000	80736250	4445	4445	4445	4445	0
346	20240925	151900	80736250	4445	4425	4445	4425	1088
347	20240925	151800	75921280	4425	4425	4425	4425	236
348	20240925	151700	74876980	4445	4445	4445	4445	0
349	20240925	151600	74876980	4445	4445	4445	4445	0
350	20240925	151500	74876980	4445	4425	4445	4425	361
351	20240925	151400	73278920	4430	4430	4430	4430	0
352	20240925	151300	73278920	4430	4430	4430	4430	0
353	20240925	151200	73278920	4430	4430	4430	4430	0
354	20240925	151100	73278920	4430	4430	4430	4430	1
355	20240925	151000	73274490	4430	4430	4430	4430	4
356	20240925	150900	73256770	4415	4415	4415	4415	0
357	20240925	150800	73256770	4415	4415	4415	4415	0
358	20240925	150700	73256770	4415	4435	4440	4415	263
359	20240925	150600	72089930	4440	4440	4440	4440	0
360	20240925	150500	72089930	4440	4440	4440	4440	0
361	20240925	150400	72089930	4440	4440	4440	4440	0
362	20240925	150300	72089930	4440	4440	4440	4440	0
363	20240925	150200	72089930	4440	4440	4440	4440	0
364	20240925	150100	72089930	4440	4440	4440	4440	0
365	20240925	150000	72089930	4440	4440	4440	4440	0
366	20240925	145900	72089930	4440	4445	4445	4440	264
367	20240925	145800	70917270	4450	4450	4450	4450	1
368	20240925	145700	70912820	4440	4440	4440	4440	0
369	20240925	145600	70912820	4440	4440	4440	4440	0
370	20240925	145500	70912820	4440	4445	4445	4440	24
371	20240925	145400	70806155	4445	4440	4445	4440	6
372	20240925	145300	70779510	4440	4445	4445	4440	274
373	20240925	145200	69561820	4450	4450	4450	4450	0
374	20240925	145100	69561820	4450	4450	4450	4450	0
375	20240925	145000	69561820	4450	4450	4450	4450	0
376	20240925	144900	69561820	4450	4420	4450	4420	127
377	20240925	144800	69000450	4425	4430	4430	4425	71
378	20240925	144700	68685960	4450	4450	4450	4450	10
379	20240925	144600	68641460	4455	4455	4455	4455	0
380	20240925	144500	68641460	4455	4455	4455	4455	0
381	20240925	144400	68641460	4455	4455	4455	4455	0
382	20240925	144300	68641460	4455	4455	4455	4455	0
383	20240925	144200	68641460	4455	4455	4455	4455	0
384	20240925	144100	68641460	4455	4455	4455	4455	0
385	20240925	144000	68641460	4455	4455	4455	4455	17
386	20240925	143900	68565725	4455	4455	4455	4455	112
387	20240925	143800	68066765	4455	4455	4455	4455	0
388	20240925	143700	68066765	4455	4455	4455	4455	0
389	20240925	143600	68066765	4455	4455	4455	4455	0
390	20240925	143500	68066765	4455	4455	4455	4455	1
391	20240925	143400	68062310	4460	4460	4460	4460	0
392	20240925	143300	68062310	4460	4460	4460	4460	0
393	20240925	143200	68062310	4460	4460	4460	4460	0
394	20240925	143100	68062310	4460	4460	4460	4460	0
395	20240925	143000	68062310	4460	4460	4460	4460	0
396	20240925	142900	68062310	4460	4460	4460	4460	0
397	20240925	142800	68062310	4460	4460	4460	4460	0
398	20240925	142700	68062310	4460	4460	4460	4460	0
399	20240925	142600	68062310	4460	4460	4460	4460	0
400	20240925	142500	68062310	4460	4460	4460	4460	0
401	20240925	142400	68062310	4460	4460	4460	4460	0
402	20240925	142300	68062310	4460	4460	4460	4460	0
403	20240925	142200	68062310	4460	4460	4460	4460	0
404	20240925	142100	68062310	4460	4460	4460	4460	0
405	20240925	142000	68062310	4460	4460	4460	4460	0
406	20240925	141900	68062310	4460	4455	4460	4455	4
407	20240925	141800	68044480	4430	4430	4430	4430	0
408	20240925	141700	68044480	4430	4430	4430	4430	1
409	20240925	141600	68040050	4460	4460	4460	4460	0
410	20240925	141500	68040050	4460	4460	4460	4460	13
411	20240925	141400	67982070	4460	4460	4460	4460	0
412	20240925	141300	67982070	4460	4460	4460	4460	0
413	20240925	141200	67982070	4460	4460	4460	4460	0
414	20240925	141100	67982070	4460	4460	4460	4460	0
415	20240925	141000	67982070	4460	4460	4460	4460	0
416	20240925	140900	67982070	4460	4460	4460	4460	0
417	20240925	140800	67982070	4460	4460	4460	4460	0
418	20240925	140700	67982070	4460	4460	4460	4460	0
419	20240925	140600	67982070	4460	4460	4460	4460	0
420	20240925	140500	67982070	4460	4460	4460	4460	0
421	20240925	140400	67982070	4460	4460	4460	4460	0
422	20240925	140300	67982070	4460	4460	4460	4460	0
423	20240925	140200	67982070	4460	4455	4460	4455	2
424	20240925	140100	67973155	4460	4460	4460	4460	0
425	20240925	140000	67973155	4460	4460	4460	4460	0
426	20240925	135900	67973155	4460	4460	4460	4460	0
427	20240925	135800	67973155	4460	4460	4460	4460	0
428	20240925	135700	67973155	4460	4455	4460	4455	100
429	20240925	135600	67527295	4455	4455	4455	4455	0
430	20240925	135500	67527295	4455	4455	4455	4455	1
431	20240925	135400	67522840	4450	4450	4450	4450	121
432	20240925	135300	66984390	4450	4450	4450	4450	0
433	20240925	135200	66984390	4450	4450	4450	4450	0
434	20240925	135100	66984390	4450	4450	4450	4450	0
435	20240925	135000	66984390	4450	4450	4450	4450	0
436	20240925	134900	66984390	4450	4450	4450	4450	0
437	20240925	134800	66984390	4450	4450	4450	4450	4
438	20240925	134700	66966590	4425	4425	4425	4425	0
439	20240925	134600	66966590	4425	4425	4425	4425	1
440	20240925	134500	66962165	4450	4450	4450	4450	0
441	20240925	134400	66962165	4450	4450	4450	4450	0
442	20240925	134300	66962165	4450	4450	4450	4450	0
443	20240925	134200	66962165	4450	4450	4450	4450	0
444	20240925	134100	66962165	4450	4450	4450	4450	0
445	20240925	134000	66962165	4450	4450	4450	4450	0
446	20240925	133900	66962165	4450	4450	4450	4450	4
447	20240925	133800	66944365	4420	4420	4420	4420	0
448	20240925	133700	66944365	4420	4420	4420	4420	120
449	20240925	133600	66413965	4415	4415	4415	4415	0
450	20240925	133500	66413965	4415	4415	4415	4415	0
451	20240925	133400	66413965	4415	4415	4415	4415	0
452	20240925	133300	66413965	4415	4415	4415	4415	0
453	20240925	133200	66413965	4415	4415	4415	4415	0
454	20240925	133100	66413965	4415	4415	4415	4415	0
455	20240925	133000	66413965	4415	4415	4415	4415	0
456	20240925	132900	66413965	4415	4415	4415	4415	0
457	20240925	132800	66413965	4415	4415	4415	4415	0
458	20240925	132700	66413965	4415	4415	4415	4415	0
459	20240925	132600	66413965	4415	4430	4430	4410	730
460	20240925	132500	63188450	4455	4455	4455	4455	0
461	20240925	132400	63188450	4455	4455	4455	4455	0
462	20240925	132300	63188450	4455	4455	4455	4455	0
463	20240925	132200	63188450	4455	4455	4455	4455	0
464	20240925	132100	63188450	4455	4455	4455	4455	6
465	20240925	132000	63161720	4425	4425	4425	4425	0
466	20240925	131900	63161720	4425	4425	4425	4425	0
467	20240925	131800	63161720	4425	4425	4425	4425	0
468	20240925	131700	63161720	4425	4425	4425	4425	85
469	20240925	131600	62785595	4455	4455	4455	4455	0
470	20240925	131500	62785595	4455	4455	4455	4455	0
471	20240925	131400	62785595	4455	4420	4455	4420	7
472	20240925	131300	62754620	4420	4455	4455	4415	392
473	20240925	131200	61019090	4460	4460	4460	4460	0
474	20240925	131100	61019090	4460	4460	4460	4460	0
475	20240925	131000	61019090	4460	4460	4460	4460	0
476	20240925	130900	61019090	4460	4460	4460	4460	0
477	20240925	130800	61019090	4460	4460	4460	4460	0
478	20240925	130700	61019090	4460	4460	4460	4460	0
479	20240925	130600	61019090	4460	4460	4460	4460	0
480	20240925	130500	61019090	4460	4460	4460	4460	0
481	20240925	130400	61019090	4460	4460	4460	4460	0
482	20240925	130300	61019090	4460	4460	4460	4460	0
483	20240925	130200	61019090	4460	4460	4460	4460	0
484	20240925	130100	61019090	4460	4460	4460	4460	0
485	20240925	130000	61019090	4460	4460	4460	4460	1
486	20240925	125900	61014630	4455	4455	4455	4455	0
487	20240925	125800	61014630	4455	4455	4455	4455	0
488	20240925	125700	61014630	4455	4455	4455	4455	0
489	20240925	125600	61014630	4455	4455	4455	4455	0
490	20240925	125500	61014630	4455	4455	4455	4455	0
491	20240925	125400	61014630	4455	4455	4455	4455	0
492	20240925	125300	61014630	4455	4455	4455	4455	0
493	20240925	125200	61014630	4455	4455	4455	4455	0
494	20240925	125100	61014630	4455	4455	4455	4455	0
495	20240925	125000	61014630	4455	4455	4455	4455	0
496	20240925	124900	61014630	4455	4455	4455	4455	0
497	20240925	124800	61014630	4455	4455	4455	4455	0
498	20240925	124700	61014630	4455	4455	4455	4455	0
499	20240925	124600	61014630	4455	4455	4455	4455	0
500	20240925	124500	61014630	4455	4455	4455	4455	0
501	20240925	124400	61014630	4455	4455	4455	4455	0
502	20240925	124300	61014630	4455	4455	4455	4455	0
503	20240925	124200	61014630	4455	4455	4455	4455	0
504	20240925	124100	61014630	4455	4455	4455	4455	0
505	20240925	124000	61014630	4455	4455	4455	4455	0
506	20240925	123900	61014630	4455	4455	4455	4455	0
507	20240925	123800	61014630	4455	4455	4455	4455	0
508	20240925	123700	61014630	4455	4455	4455	4455	0
509	20240925	123600	61014630	4455	4455	4455	4455	0
510	20240925	123500	61014630	4455	4455	4455	4455	0
511	20240925	123400	61014630	4455	4455	4455	4455	0
512	20240925	123300	61014630	4455	4455	4455	4455	0
513	20240925	123200	61014630	4455	4455	4455	4455	0
514	20240925	123100	61014630	4455	4455	4455	4455	0
515	20240925	123000	61014630	4455	4455	4455	4455	0
516	20240925	122900	61014630	4455	4455	4455	4455	0
517	20240925	122800	61014630	4455	4455	4455	4455	0
518	20240925	122700	61014630	4455	4455	4455	4455	0
519	20240925	122600	61014630	4455	4455	4455	4455	0
520	20240925	122500	61014630	4455	4455	4455	4455	0
521	20240925	122400	61014630	4455	4455	4455	4455	0
522	20240925	122300	61014630	4455	4455	4455	4455	0
523	20240925	122200	61014630	4455	4455	4455	4455	0
524	20240925	122100	61014630	4455	4455	4455	4455	0
525	20240925	122000	61014630	4455	4455	4455	4455	0
526	20240925	121900	61014630	4455	4455	4455	4455	0
527	20240925	121800	61014630	4455	4455	4455	4455	243
528	20240925	121700	59932065	4460	4460	4460	4460	0
529	20240925	121600	59932065	4460	4460	4460	4460	0
530	20240925	121500	59932065	4460	4450	4460	4450	161
531	20240925	121400	59214160	4455	4455	4455	4455	0
532	20240925	121300	59214160	4455	4455	4455	4455	0
533	20240925	121200	59214160	4455	4455	4455	4455	0
534	20240925	121100	59214160	4455	4455	4455	4455	0
535	20240925	121000	59214160	4455	4455	4455	4455	5
536	20240925	120900	59191885	4440	4440	4440	4440	0
537	20240925	120800	59191885	4440	4440	4440	4440	0
538	20240925	120700	59191885	4440	4440	4440	4440	0
539	20240925	120600	59191885	4440	4440	4440	4440	0
540	20240925	120500	59191885	4440	4440	4440	4440	0
541	20240925	120400	59191885	4440	4440	4440	4440	0
542	20240925	120300	59191885	4440	4440	4440	4440	0
543	20240925	120200	59191885	4440	4440	4440	4440	0
544	20240925	120100	59191885	4440	4440	4440	4440	0
545	20240925	120000	59191885	4440	4440	4440	4440	2
546	20240925	115900	59183005	4455	4455	4455	4455	0
547	20240925	115800	59183005	4455	4455	4455	4455	0
548	20240925	115700	59183005	4455	4455	4455	4455	0
549	20240925	115600	59183005	4455	4455	4455	4455	0
550	20240925	115500	59183005	4455	4455	4455	4455	0
551	20240925	115400	59183005	4455	4455	4455	4455	0
552	20240925	115300	59183005	4455	4455	4455	4455	10
553	20240925	115200	59138455	4465	4465	4465	4465	0
554	20240925	115100	59138455	4465	4465	4465	4465	0
555	20240925	115000	59138455	4465	4465	4465	4465	0
556	20240925	114900	59138455	4465	4465	4465	4465	0
557	20240925	114800	59138455	4465	4465	4465	4465	0
558	20240925	114700	59138455	4465	4465	4465	4465	0
559	20240925	114600	59138455	4465	4465	4465	4465	0
560	20240925	114500	59138455	4465	4465	4465	4465	0
561	20240925	114400	59138455	4465	4465	4465	4465	0
562	20240925	114300	59138455	4465	4465	4465	4465	0
563	20240925	114200	59138455	4465	4465	4465	4465	0
564	20240925	114100	59138455	4465	4465	4465	4465	0
565	20240925	114000	59138455	4465	4465	4465	4465	0
566	20240925	113900	59138455	4465	4465	4465	4465	1
567	20240925	113800	59133990	4465	4465	4465	4465	0
568	20240925	113700	59133990	4465	4465	4465	4465	0
569	20240925	113600	59133990	4465	4465	4465	4465	0
570	20240925	113500	59133990	4465	4465	4465	4465	4
571	20240925	113400	59116130	4440	4440	4440	4440	0
572	20240925	113300	59116130	4440	4440	4440	4440	0
573	20240925	113200	59116130	4440	4460	4465	4440	11
574	20240925	113100	59067045	4465	4465	4465	4465	0
575	20240925	113000	59067045	4465	4465	4465	4465	0
576	20240925	112900	59067045	4465	4465	4465	4465	0
577	20240925	112800	59067045	4465	4465	4465	4465	0
578	20240925	112700	59067045	4465	4465	4465	4465	0
579	20240925	112600	59067045	4465	4465	4465	4465	0
580	20240925	112500	59067045	4465	4465	4465	4465	0
581	20240925	112400	59067045	4465	4465	4465	4465	0
582	20240925	112300	59067045	4465	4465	4465	4465	0
583	20240925	112200	59067045	4465	4465	4465	4465	0
584	20240925	112100	59067045	4465	4435	4465	4435	4
585	20240925	112000	59049275	4435	4470	4475	4435	15
586	20240925	111900	58982420	4470	4450	4470	4450	72
587	20240925	111800	58661240	4450	4450	4450	4450	0
588	20240925	111700	58661240	4450	4450	4450	4450	0
589	20240925	111600	58661240	4450	4450	4450	4450	1
590	20240925	111500	58656790	4425	4425	4425	4425	0
591	20240925	111400	58656790	4425	4425	4425	4425	4
592	20240925	111300	58639090	4450	4450	4450	4450	0
593	20240925	111200	58639090	4450	4450	4450	4450	0
594	20240925	111100	58639090	4450	4450	4450	4450	0
595	20240925	111000	58639090	4450	4450	4450	4450	0
596	20240925	110900	58639090	4450	4450	4450	4450	0
597	20240925	110800	58639090	4450	4450	4450	4450	0
598	20240925	110700	58639090	4450	4450	4450	4450	2
599	20240925	110600	58630190	4460	4460	4460	4460	0
600	20240925	110500	58630190	4460	4450	4460	4450	44
601	20240925	110400	58434290	4450	4450	4450	4415	1217
602	20240925	110300	53058585	4425	4425	4425	4425	0
603	20240925	110200	53058585	4425	4425	4425	4425	0
604	20240925	110100	53058585	4425	4425	4425	4425	0
605	20240925	110000	53058585	4425	4425	4425	4425	0
606	20240925	105900	53058585	4425	4425	4425	4425	49
607	20240925	105800	52841760	4450	4450	4450	4450	0
608	20240925	105700	52841760	4450	4450	4450	4450	0
609	20240925	105600	52841760	4450	4450	4450	4450	0
610	20240925	105500	52841760	4450	4450	4450	4450	60
611	20240925	105400	52574760	4450	4450	4450	4450	0
612	20240925	105300	52574760	4450	4450	4450	4450	0
613	20240925	105200	52574760	4450	4450	4450	4450	0
614	20240925	105100	52574760	4450	4450	4450	4450	0
615	20240925	105000	52574760	4450	4440	4450	4425	559
616	20240925	104900	50098540	4455	4455	4455	4455	0
617	20240925	104800	50098540	4455	4455	4455	4455	859
618	20240925	104700	46271695	4455	4450	4470	4450	112
619	20240925	104600	45771245	4470	4470	4470	4470	0
620	20240925	104500	45771245	4470	4470	4470	4470	0
621	20240925	104400	45771245	4470	4470	4470	4470	0
622	20240925	104300	45771245	4470	4470	4470	4470	0
623	20240925	104200	45771245	4470	4470	4470	4470	0
624	20240925	104100	45771245	4470	4470	4470	4470	0
625	20240925	104000	45771245	4470	4470	4470	4470	0
626	20240925	103900	45771245	4470	4470	4470	4470	1
627	20240925	103800	45766775	4450	4450	4450	4450	24
628	20240925	103700	45659975	4470	4470	4470	4470	0
629	20240925	103600	45659975	4470	4470	4470	4470	0
630	20240925	103500	45659975	4470	4470	4470	4470	0
631	20240925	103400	45659975	4470	4450	4470	4450	95
632	20240925	103300	45235405	4450	4450	4450	4450	50
633	20240925	103200	45012905	4470	4460	4470	4460	38
634	20240925	103100	44843415	4460	4460	4460	4460	0
635	20240925	103000	44843415	4460	4460	4460	4460	0
636	20240925	102900	44843415	4460	4460	4460	4460	0
637	20240925	102800	44843415	4460	4460	4460	4460	4
638	20240925	102700	44825575	4460	4460	4460	4460	0
639	20240925	102600	44825575	4460	4460	4460	4460	0
640	20240925	102500	44825575	4460	4460	4460	4460	0
641	20240925	102400	44825575	4460	4460	4460	4460	1
642	20240925	102300	44821115	4450	4450	4450	4450	0
643	20240925	102200	44821115	4450	4450	4450	4450	0
644	20240925	102100	44821115	4450	4450	4450	4450	0
645	20240925	102000	44821115	4450	4450	4450	4450	0
646	20240925	101900	44821115	4450	4450	4450	4450	0
647	20240925	101800	44821115	4450	4450	4450	4450	0
648	20240925	101700	44821115	4450	4450	4450	4450	0
649	20240925	101600	44821115	4450	4450	4450	4450	0
650	20240925	101500	44821115	4450	4450	4450	4450	0
651	20240925	101400	44821115	4450	4450	4450	4450	74
652	20240925	101300	44491815	4450	4450	4450	4450	0
653	20240925	101200	44491815	4450	4450	4450	4450	0
654	20240925	101100	44491815	4450	4425	4450	4425	2638
655	20240925	101000	32815210	4425	4425	4425	4425	5000
656	20240925	100900	10690210	4425	4425	4425	4425	0
657	20240925	100800	10690210	4425	4425	4425	4425	0
658	20240925	100700	10690210	4425	4425	4425	4425	5
659	20240925	100600	10668085	4420	4420	4420	4420	0
660	20240925	100500	10668085	4420	4420	4420	4420	0
661	20240925	100400	10668085	4420	4420	4420	4420	1
662	20240925	100300	10663665	4410	4415	4415	4410	101
663	20240925	100200	10217755	4420	4420	4420	4420	0
664	20240925	100100	10217755	4420	4420	4420	4420	73
665	20240925	100000	9895095	4415	4415	4415	4415	0
666	20240925	095900	9895095	4415	4415	4415	4415	1
667	20240925	095800	9890680	4435	4435	4435	4435	0
668	20240925	095700	9890680	4435	4435	4435	4435	0
669	20240925	095600	9890680	4435	4435	4435	4435	0
670	20240925	095500	9890680	4435	4435	4435	4435	0
671	20240925	095400	9890680	4435	4435	4435	4435	0
672	20240925	095300	9890680	4435	4435	4435	4435	266
673	20240925	095200	8710970	4420	4420	4420	4420	0
674	20240925	095100	8710970	4420	4420	4420	4420	211
675	20240925	095000	7778350	4435	4435	4435	4435	0
676	20240925	094900	7778350	4435	4435	4435	4435	0
677	20240925	094800	7778350	4435	4430	4435	4430	36
678	20240925	094700	7618780	4425	4425	4425	4425	3
679	20240925	094600	7605505	4410	4410	4410	4410	0
680	20240925	094500	7605505	4410	4410	4410	4410	0
681	20240925	094400	7605505	4410	4410	4410	4410	0
682	20240925	094300	7605505	4410	4410	4410	4410	23
683	20240925	094200	7504075	4410	4410	4410	4410	0
684	20240925	094100	7504075	4410	4410	4410	4410	0
685	20240925	094000	7504075	4410	4410	4410	4410	0
686	20240925	093900	7504075	4410	4410	4410	4410	0
687	20240925	093800	7504075	4410	4430	4430	4410	587
688	20240925	093700	4911195	4435	4435	4435	4430	22
689	20240925	093600	4813635	4430	4430	4430	4430	0
690	20240925	093500	4813635	4430	4430	4430	4430	0
691	20240925	093400	4813635	4430	4465	4465	4430	11
692	20240925	093300	4764555	4475	4475	4475	4475	0
693	20240925	093200	4764555	4475	4475	4475	4475	0
694	20240925	093100	4764555	4475	4475	4475	4475	0
695	20240925	093000	4764555	4475	4475	4475	4475	0
696	20240925	092900	4764555	4475	4475	4475	4475	0
697	20240925	092800	4764555	4475	4475	4475	4475	0
698	20240925	092700	4764555	4475	4475	4475	4475	0
699	20240925	092600	4764555	4475	4475	4475	4475	0
700	20240925	092500	4764555	4475	4475	4475	4475	0
701	20240925	092400	4764555	4475	4475	4475	4475	0
702	20240925	092300	4764555	4475	4475	4475	4475	0
703	20240925	092200	4764555	4475	4475	4475	4475	0
704	20240925	092100	4764555	4475	4475	4475	4475	1
705	20240925	092000	4760080	4420	4420	4420	4420	0
706	20240925	091900	4760080	4420	4435	4435	4420	80
707	20240925	091800	4405695	4500	4480	4500	4480	180
708	20240925	091700	3599110	4480	4480	4480	4480	0
709	20240925	091600	3599110	4480	4475	4480	4475	300
710	20240925	091500	2255665	4475	4460	4475	4460	125
711	20240925	091400	1697865	4460	4460	4460	4460	0
712	20240925	091300	1697865	4460	4460	4460	4460	0
713	20240925	091200	1697865	4460	4460	4460	4460	0
714	20240925	091100	1697865	4460	4460	4460	4460	0
715	20240925	091000	1697865	4460	4460	4460	4460	30
716	20240925	090900	1564065	4460	4460	4460	4460	0
717	20240925	090800	1564065	4460	4445	4460	4445	50
718	20240925	090700	1341490	4445	4445	4445	4445	200
719	20240925	090600	452490	4445	4445	4445	4445	0
720	20240925	090500	452490	4445	4445	4445	4445	0
721	20240925	090400	452490	4445	4445	4445	4445	1
722	20240925	090300	448045	4420	4420	4420	4420	0
723	20240925	090200	448045	4420	4420	4420	4420	0
724	20240925	090100	448045	4420	4420	4420	4420	36
725	20240925	090000	288925	4445	4445	4445	4445	65