KissMeData/222980/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	204700	149619580	4150	4150	4150	4150	1033
3	20240924	204600	149619580	4150	4150	4150	4150	0
4	20240924	204500	149619580	4150	4150	4150	4150	0
5	20240924	204400	149619580	4150	4150	4150	4150	0
6	20240924	204300	149619580	4150	4150	4150	4150	0
7	20240924	204200	149619580	4150	4150	4150	4150	0
8	20240924	204100	149619580	4150	4150	4150	4150	0
9	20240924	204000	149619580	4150	4150	4150	4150	0
10	20240924	203900	149619580	4150	4150	4150	4150	0
11	20240924	203800	149619580	4150	4150	4150	4150	0
12	20240924	203700	149619580	4150	4150	4150	4150	0
13	20240924	203600	149619580	4150	4150	4150	4150	0
14	20240924	203500	149619580	4150	4150	4150	4150	0
15	20240924	203400	149619580	4150	4150	4150	4150	0
16	20240924	203300	149619580	4150	4150	4150	4150	0
17	20240924	203200	149619580	4150	4150	4150	4150	0
18	20240924	203100	149619580	4150	4150	4150	4150	0
19	20240924	203000	149619580	4150	4150	4150	4150	0
20	20240924	202900	149619580	4150	4150	4150	4150	0
21	20240924	202800	149619580	4150	4150	4150	4150	0
22	20240924	202700	149619580	4150	4150	4150	4150	0
23	20240924	202600	149619580	4150	4150	4150	4150	0
24	20240924	202500	149619580	4150	4150	4150	4150	0
25	20240924	202400	149619580	4150	4150	4150	4150	0
26	20240924	202300	149619580	4150	4150	4150	4150	0
27	20240924	202200	149619580	4150	4150	4150	4150	0
28	20240924	202100	149619580	4150	4150	4150	4150	0
29	20240924	202000	149619580	4150	4150	4150	4150	0
30	20240924	201900	149619580	4150	4150	4150	4150	0
31	20240924	201800	149619580	4150	4150	4150	4150	0
32	20240924	201700	149619580	4150	4150	4150	4150	1033
33	20240924	201600	149619580	4150	4150	4150	4150	0
34	20240924	201500	149619580	4150	4150	4150	4150	0
35	20240924	201400	149619580	4150	4150	4150	4150	0
36	20240924	201300	149619580	4150	4150	4150	4150	0
37	20240924	201200	149619580	4150	4150	4150	4150	0
38	20240924	201100	149619580	4150	4150	4150	4150	0
39	20240924	201000	149619580	4150	4150	4150	4150	0
40	20240924	200900	149619580	4150	4150	4150	4150	0
41	20240924	200800	149619580	4150	4150	4150	4150	0
42	20240924	200700	149619580	4150	4150	4150	4150	0
43	20240924	200600	149619580	4150	4150	4150	4150	0
44	20240924	200500	149619580	4150	4150	4150	4150	0
45	20240924	200400	149619580	4150	4150	4150	4150	0
46	20240924	200300	149619580	4150	4150	4150	4150	0
47	20240924	200200	149619580	4150	4150	4150	4150	0
48	20240924	200100	149619580	4150	4150	4150	4150	0
49	20240924	200000	149619580	4150	4150	4150	4150	0
50	20240924	195900	149619580	4150	4150	4150	4150	0
51	20240924	195800	149619580	4150	4150	4150	4150	0
52	20240924	195700	149619580	4150	4150	4150	4150	0
53	20240924	195600	149619580	4150	4150	4150	4150	0
54	20240924	195500	149619580	4150	4150	4150	4150	0
55	20240924	195400	149619580	4150	4150	4150	4150	0
56	20240924	195300	149619580	4150	4150	4150	4150	0
57	20240924	195200	149619580	4150	4150	4150	4150	0
58	20240924	195100	149619580	4150	4150	4150	4150	0
59	20240924	195000	149619580	4150	4150	4150	4150	0
60	20240924	194900	149619580	4150	4150	4150	4150	0
61	20240924	194800	149619580	4150	4150	4150	4150	0
62	20240924	194700	149619580	4150	4150	4150	4150	1033
63	20240924	194600	149619580	4150	4150	4150	4150	0
64	20240924	194500	149619580	4150	4150	4150	4150	0
65	20240924	194400	149619580	4150	4150	4150	4150	0
66	20240924	194300	149619580	4150	4150	4150	4150	0
67	20240924	194200	149619580	4150	4150	4150	4150	0
68	20240924	194100	149619580	4150	4150	4150	4150	0
69	20240924	194000	149619580	4150	4150	4150	4150	0
70	20240924	193900	149619580	4150	4150	4150	4150	0
71	20240924	193800	149619580	4150	4150	4150	4150	0
72	20240924	193700	149619580	4150	4150	4150	4150	0
73	20240924	193600	149619580	4150	4150	4150	4150	0
74	20240924	193500	149619580	4150	4150	4150	4150	0
75	20240924	193400	149619580	4150	4150	4150	4150	0
76	20240924	193300	149619580	4150	4150	4150	4150	0
77	20240924	193200	149619580	4150	4150	4150	4150	0
78	20240924	193100	149619580	4150	4150	4150	4150	0
79	20240924	193000	149619580	4150	4150	4150	4150	0
80	20240924	192900	149619580	4150	4150	4150	4150	0
81	20240924	192800	149619580	4150	4150	4150	4150	0
82	20240924	192700	149619580	4150	4150	4150	4150	0
83	20240924	192600	149619580	4150	4150	4150	4150	0
84	20240924	192500	149619580	4150	4150	4150	4150	0
85	20240924	192400	149619580	4150	4150	4150	4150	0
86	20240924	192300	149619580	4150	4150	4150	4150	0
87	20240924	192200	149619580	4150	4150	4150	4150	0
88	20240924	192100	149619580	4150	4150	4150	4150	0
89	20240924	192000	149619580	4150	4150	4150	4150	0
90	20240924	191900	149619580	4150	4150	4150	4150	0
91	20240924	191800	149619580	4150	4150	4150	4150	0
92	20240924	191700	149619580	4150	4150	4150	4150	1033
93	20240924	191600	149619580	4150	4150	4150	4150	0
94	20240924	191500	149619580	4150	4150	4150	4150	0
95	20240924	191400	149619580	4150	4150	4150	4150	0
96	20240924	191300	149619580	4150	4150	4150	4150	0
97	20240924	191200	149619580	4150	4150	4150	4150	0
98	20240924	191100	149619580	4150	4150	4150	4150	0
99	20240924	191000	149619580	4150	4150	4150	4150	0
100	20240924	190900	149619580	4150	4150	4150	4150	0
101	20240924	190800	149619580	4150	4150	4150	4150	0
102	20240924	190700	149619580	4150	4150	4150	4150	0
103	20240924	190600	149619580	4150	4150	4150	4150	0
104	20240924	190500	149619580	4150	4150	4150	4150	0
105	20240924	190400	149619580	4150	4150	4150	4150	0
106	20240924	190300	149619580	4150	4150	4150	4150	0
107	20240924	190200	149619580	4150	4150	4150	4150	0
108	20240924	190100	149619580	4150	4150	4150	4150	0
109	20240924	190000	149619580	4150	4150	4150	4150	0
110	20240924	185900	149619580	4150	4150	4150	4150	0
111	20240924	185800	149619580	4150	4150	4150	4150	0
112	20240924	185700	149619580	4150	4150	4150	4150	0
113	20240924	185600	149619580	4150	4150	4150	4150	0
114	20240924	185500	149619580	4150	4150	4150	4150	0
115	20240924	185400	149619580	4150	4150	4150	4150	0
116	20240924	185300	149619580	4150	4150	4150	4150	0
117	20240924	185200	149619580	4150	4150	4150	4150	0
118	20240924	185100	149619580	4150	4150	4150	4150	0
119	20240924	185000	149619580	4150	4150	4150	4150	0
120	20240924	184900	149619580	4150	4150	4150	4150	0
121	20240924	184800	149619580	4150	4150	4150	4150	0
122	20240924	184700	149619580	4150	4150	4150	4150	1033
123	20240924	184600	149619580	4150	4150	4150	4150	0
124	20240924	184500	149619580	4150	4150	4150	4150	0
125	20240924	184400	149619580	4150	4150	4150	4150	0
126	20240924	184300	149619580	4150	4150	4150	4150	0
127	20240924	184200	149619580	4150	4150	4150	4150	0
128	20240924	184100	149619580	4150	4150	4150	4150	0
129	20240924	184000	149619580	4150	4150	4150	4150	0
130	20240924	183900	149619580	4150	4150	4150	4150	0
131	20240924	183800	149619580	4150	4150	4150	4150	0
132	20240924	183700	149619580	4150	4150	4150	4150	0
133	20240924	183600	149619580	4150	4150	4150	4150	0
134	20240924	183500	149619580	4150	4150	4150	4150	0
135	20240924	183400	149619580	4150	4150	4150	4150	0
136	20240924	183300	149619580	4150	4150	4150	4150	0
137	20240924	183200	149619580	4150	4150	4150	4150	0
138	20240924	183100	149619580	4150	4150	4150	4150	0
139	20240924	183000	149619580	4150	4150	4150	4150	0
140	20240924	182900	149619580	4150	4150	4150	4150	0
141	20240924	182800	149619580	4150	4150	4150	4150	0
142	20240924	182700	149619580	4150	4150	4150	4150	0
143	20240924	182600	149619580	4150	4150	4150	4150	0
144	20240924	182500	149619580	4150	4150	4150	4150	0
145	20240924	182400	149619580	4150	4150	4150	4150	0
146	20240924	182300	149619580	4150	4150	4150	4150	0
147	20240924	182200	149619580	4150	4150	4150	4150	0
148	20240924	182100	149619580	4150	4150	4150	4150	0
149	20240924	182000	149619580	4150	4150	4150	4150	0
150	20240924	181900	149619580	4150	4150	4150	4150	0
151	20240924	181800	149619580	4150	4150	4150	4150	0
152	20240924	181700	149619580	4150	4150	4150	4150	1033
153	20240924	181600	149619580	4150	4150	4150	4150	0
154	20240924	181500	149619580	4150	4150	4150	4150	0
155	20240924	181400	149619580	4150	4150	4150	4150	0
156	20240924	181300	149619580	4150	4150	4150	4150	0
157	20240924	181200	149619580	4150	4150	4150	4150	0
158	20240924	181100	149619580	4150	4150	4150	4150	0
159	20240924	181000	149619580	4150	4150	4150	4150	0
160	20240924	180900	149619580	4150	4150	4150	4150	0
161	20240924	180800	149619580	4150	4150	4150	4150	0
162	20240924	180700	149619580	4150	4150	4150	4150	0
163	20240924	180600	149619580	4150	4150	4150	4150	0
164	20240924	180500	149619580	4150	4150	4150	4150	0
165	20240924	180400	149619580	4150	4150	4150	4150	0
166	20240924	180300	149619580	4150	4150	4150	4150	0
167	20240924	180200	149619580	4150	4150	4150	4150	0
168	20240924	180100	149619580	4150	4150	4150	4150	0
169	20240924	180000	149619580	4150	4150	4150	4150	0
170	20240924	175900	149619580	4150	4150	4150	4150	0
171	20240924	175800	149619580	4150	4150	4150	4150	0
172	20240924	175700	149619580	4150	4150	4150	4150	0
173	20240924	175600	149619580	4150	4150	4150	4150	0
174	20240924	175500	149619580	4150	4150	4150	4150	0
175	20240924	175400	149619580	4150	4150	4150	4150	0
176	20240924	175300	149619580	4150	4150	4150	4150	0
177	20240924	175200	149619580	4150	4150	4150	4150	0
178	20240924	175100	149619580	4150	4150	4150	4150	0
179	20240924	175000	149619580	4150	4150	4150	4150	0
180	20240924	174900	149619580	4150	4150	4150	4150	0
181	20240924	174800	149619580	4150	4150	4150	4150	0
182	20240924	174700	149619580	4150	4150	4150	4150	1033
183	20240924	174600	149619580	4150	4150	4150	4150	0
184	20240924	174500	149619580	4150	4150	4150	4150	0
185	20240924	174400	149619580	4150	4150	4150	4150	0
186	20240924	174300	149619580	4150	4150	4150	4150	0
187	20240924	174200	149619580	4150	4150	4150	4150	0
188	20240924	174100	149619580	4150	4150	4150	4150	0
189	20240924	174000	149619580	4150	4150	4150	4150	0
190	20240924	173900	149619580	4150	4150	4150	4150	0
191	20240924	173800	149619580	4150	4150	4150	4150	0
192	20240924	173700	149619580	4150	4150	4150	4150	0
193	20240924	173600	149619580	4150	4150	4150	4150	0
194	20240924	173500	149619580	4150	4150	4150	4150	0
195	20240924	173400	149619580	4150	4150	4150	4150	0
196	20240924	173300	149619580	4150	4150	4150	4150	0
197	20240924	173200	149619580	4150	4150	4150	4150	0
198	20240924	173100	149619580	4150	4150	4150	4150	0
199	20240924	173000	149619580	4150	4150	4150	4150	0
200	20240924	172900	149619580	4150	4150	4150	4150	0
201	20240924	172800	149619580	4150	4150	4150	4150	0
202	20240924	172700	149619580	4150	4150	4150	4150	0
203	20240924	172600	149619580	4150	4150	4150	4150	0
204	20240924	172500	149619580	4150	4150	4150	4150	0
205	20240924	172400	149619580	4150	4150	4150	4150	0
206	20240924	172300	149619580	4150	4150	4150	4150	0
207	20240924	172200	149619580	4150	4150	4150	4150	0
208	20240924	172100	149619580	4150	4150	4150	4150	0
209	20240924	172000	149619580	4150	4150	4150	4150	0
210	20240924	171900	149619580	4150	4150	4150	4150	0
211	20240924	171800	149619580	4150	4150	4150	4150	0
212	20240924	171700	149619580	4150	4150	4150	4150	1033
213	20240924	171600	149619580	4150	4150	4150	4150	0
214	20240924	171500	149619580	4150	4150	4150	4150	0
215	20240924	171400	149619580	4150	4150	4150	4150	0
216	20240924	171300	149619580	4150	4150	4150	4150	0
217	20240924	171200	149619580	4150	4150	4150	4150	0
218	20240924	171100	149619580	4150	4150	4150	4150	0
219	20240924	171000	149619580	4150	4150	4150	4150	0
220	20240924	170900	149619580	4150	4150	4150	4150	0
221	20240924	170800	149619580	4150	4150	4150	4150	0
222	20240924	170700	149619580	4150	4150	4150	4150	0
223	20240924	170600	149619580	4150	4150	4150	4150	0
224	20240924	170500	149619580	4150	4150	4150	4150	0
225	20240924	170400	149619580	4150	4150	4150	4150	0
226	20240924	170300	149619580	4150	4150	4150	4150	0
227	20240924	170200	149619580	4150	4150	4150	4150	0
228	20240924	170100	149619580	4150	4150	4150	4150	0
229	20240924	170000	149619580	4150	4150	4150	4150	0
230	20240924	165900	149619580	4150	4150	4150	4150	0
231	20240924	165800	149619580	4150	4150	4150	4150	0
232	20240924	165700	149619580	4150	4150	4150	4150	0
233	20240924	165600	149619580	4150	4150	4150	4150	0
234	20240924	165500	149619580	4150	4150	4150	4150	0
235	20240924	165400	149619580	4150	4150	4150	4150	0
236	20240924	165300	149619580	4150	4150	4150	4150	0
237	20240924	165200	149619580	4150	4150	4150	4150	0
238	20240924	165100	149619580	4150	4150	4150	4150	0
239	20240924	165000	149619580	4150	4150	4150	4150	0
240	20240924	164900	149619580	4150	4150	4150	4150	0
241	20240924	164800	149619580	4150	4150	4150	4150	0
242	20240924	164700	149619580	4150	4150	4150	4150	1033
243	20240924	164600	149619580	4150	4150	4150	4150	0
244	20240924	164500	149619580	4150	4150	4150	4150	0
245	20240924	164400	149619580	4150	4150	4150	4150	0
246	20240924	164300	149619580	4150	4150	4150	4150	0
247	20240924	164200	149619580	4150	4150	4150	4150	0
248	20240924	164100	149619580	4150	4150	4150	4150	0
249	20240924	164000	149619580	4150	4150	4150	4150	0
250	20240924	163900	149619580	4150	4150	4150	4150	0
251	20240924	163800	149619580	4150	4150	4150	4150	0
252	20240924	163700	149619580	4150	4150	4150	4150	0
253	20240924	163600	149619580	4150	4150	4150	4150	0
254	20240924	163500	149619580	4150	4150	4150	4150	0
255	20240924	163400	149619580	4150	4150	4150	4150	0
256	20240924	163300	149619580	4150	4150	4150	4150	0
257	20240924	163200	149619580	4150	4150	4150	4150	0
258	20240924	163100	149619580	4150	4150	4150	4150	0
259	20240924	163000	149619580	4150	4150	4150	4150	0
260	20240924	162900	149619580	4150	4150	4150	4150	0
261	20240924	162800	149619580	4150	4150	4150	4150	0
262	20240924	162700	149619580	4150	4150	4150	4150	0
263	20240924	162600	149619580	4150	4150	4150	4150	0
264	20240924	162500	149619580	4150	4150	4150	4150	0
265	20240924	162400	149619580	4150	4150	4150	4150	0
266	20240924	162300	149619580	4150	4150	4150	4150	0
267	20240924	162200	149619580	4150	4150	4150	4150	0
268	20240924	162100	149619580	4150	4150	4150	4150	0
269	20240924	162000	149619580	4150	4150	4150	4150	0
270	20240924	161900	149619580	4150	4150	4150	4150	0
271	20240924	161800	149619580	4150	4150	4150	4150	0
272	20240924	161700	149619580	4150	4150	4150	4150	1033
273	20240924	161600	149619580	4150	4150	4150	4150	0
274	20240924	161500	149619580	4150	4150	4150	4150	0
275	20240924	161400	149619580	4150	4150	4150	4150	0
276	20240924	161300	149619580	4150	4150	4150	4150	0
277	20240924	161200	149619580	4150	4150	4150	4150	0
278	20240924	161100	149619580	4150	4150	4150	4150	0
279	20240924	161000	149619580	4150	4150	4150	4150	0
280	20240924	160900	149619580	4150	4150	4150	4150	0
281	20240924	160800	149619580	4150	4150	4150	4150	0
282	20240924	160700	149619580	4150	4150	4150	4150	0
283	20240924	160600	149619580	4150	4150	4150	4150	0
284	20240924	160500	149619580	4150	4150	4150	4150	0
285	20240924	160400	149619580	4150	4150	4150	4150	0
286	20240924	160300	149619580	4150	4150	4150	4150	0
287	20240924	160200	149619580	4150	4150	4150	4150	0
288	20240924	160100	149619580	4150	4150	4150	4150	0
289	20240924	160000	149619580	4150	4150	4150	4150	0
290	20240924	155900	149619580	4150	4150	4150	4150	0
291	20240924	155800	149619580	4150	4150	4150	4150	0
292	20240924	155700	149619580	4150	4150	4150	4150	0
293	20240924	155600	149619580	4150	4150	4150	4150	0
294	20240924	155500	149619580	4150	4150	4150	4150	0
295	20240924	155400	149619580	4150	4150	4150	4150	0
296	20240924	155300	149619580	4150	4150	4150	4150	0
297	20240924	155200	149619580	4150	4150	4150	4150	0
298	20240924	155100	149619580	4150	4150	4150	4150	0
299	20240924	155000	149619580	4150	4150	4150	4150	0
300	20240924	154900	149619580	4150	4150	4150	4150	0
301	20240924	154800	149619580	4150	4150	4150	4150	0
302	20240924	154700	149619580	4150	4150	4150	4150	1033
303	20240924	154600	149619580	4150	4150	4150	4150	0
304	20240924	154500	149619580	4150	4150	4150	4150	0
305	20240924	154400	149619580	4150	4150	4150	4150	0
306	20240924	154300	149619580	4150	4150	4150	4150	0
307	20240924	154200	149619580	4150	4150	4150	4150	0
308	20240924	154100	149619580	4150	4150	4150	4150	0
309	20240924	154000	149619580	4150	4150	4150	4150	0
310	20240924	153900	149619580	4150	4150	4150	4150	0
311	20240924	153800	149619580	4150	4150	4150	4150	0
312	20240924	153700	149619580	4150	4150	4150	4150	0
313	20240924	153600	149619580	4150	4150	4150	4150	0
314	20240924	153500	149619580	4150	4150	4150	4150	0
315	20240924	153400	149619580	4150	4150	4150	4150	0
316	20240924	153300	149619580	4150	4150	4150	4150	0
317	20240924	153200	149619580	4150	4150	4150	4150	0
318	20240924	153100	149619580	4150	4150	4150	4150	0
319	20240924	153000	149619580	4150	4150	4150	4150	1033
320	20240924	152900	145332630	4145	4145	4145	4145	0
321	20240924	152800	145332630	4145	4145	4145	4145	0
322	20240924	152700	145332630	4145	4145	4145	4145	0
323	20240924	152600	145332630	4145	4145	4145	4145	0
324	20240924	152500	145332630	4145	4145	4145	4145	0
325	20240924	152400	145332630	4145	4145	4145	4145	0
326	20240924	152300	145332630	4145	4145	4145	4145	0
327	20240924	152200	145332630	4145	4145	4145	4145	0
328	20240924	152100	145332630	4145	4145	4145	4145	0
329	20240924	152000	145332630	4145	4145	4145	4145	0
330	20240924	151900	145332630	4145	4145	4145	4145	6
331	20240924	151800	145307760	4150	4150	4150	4150	1
332	20240924	151700	145303610	4150	4150	4150	4150	56
333	20240924	151600	145071210	4150	4150	4150	4150	0
334	20240924	151500	145071210	4150	4150	4150	4150	252
335	20240924	151400	144025410	4150	4150	4150	4150	17
336	20240924	151300	143954860	4150	4150	4150	4150	47
337	20240924	151200	143759810	4150	4150	4150	4150	25
338	20240924	151100	143656060	4145	4145	4145	4145	0
339	20240924	151000	143656060	4145	4145	4145	4145	0
340	20240924	150900	143656060	4145	4145	4145	4145	0
341	20240924	150800	143656060	4145	4145	4145	4145	0
342	20240924	150700	143656060	4145	4145	4145	4145	307
343	20240924	150600	142383545	4145	4145	4145	4145	83
344	20240924	150500	142039510	4145	4145	4145	4145	77
345	20240924	150400	141720345	4150	4145	4150	4145	443
346	20240924	150300	139883610	4145	4145	4145	4145	27
347	20240924	150200	139771695	4150	4150	4150	4150	100
348	20240924	150100	139356695	4145	4145	4145	4145	145
349	20240924	150000	138755670	4145	4145	4145	4145	22
350	20240924	145900	138664480	4145	4145	4145	4145	88
351	20240924	145800	138299720	4150	4150	4150	4150	0
352	20240924	145700	138299720	4150	4150	4150	4150	0
353	20240924	145600	138299720	4150	4150	4150	4150	0
354	20240924	145500	138299720	4150	4150	4150	4150	0
355	20240924	145400	138299720	4150	4150	4150	4150	0
356	20240924	145300	138299720	4150	4150	4150	4150	0
357	20240924	145200	138299720	4150	4150	4150	4150	168
358	20240924	145100	137602520	4150	4150	4150	4150	1280
359	20240924	145000	132290520	4150	4150	4150	4150	4
360	20240924	144900	132273920	4150	4150	4150	4150	0
361	20240924	144800	132273920	4150	4150	4150	4150	4
362	20240924	144700	132257320	4150	4150	4150	4150	3
363	20240924	144600	132244870	4150	4150	4150	4150	4
364	20240924	144500	132228270	4145	4150	4150	4145	5
365	20240924	144400	132207530	4150	4150	4150	4150	0
366	20240924	144300	132207530	4150	4150	4150	4150	4
367	20240924	144200	132190930	4150	4150	4150	4150	3
368	20240924	144100	132178480	4150	4150	4150	4150	4
369	20240924	144000	132161880	4150	4150	4150	4150	4
370	20240924	143900	132145280	4145	4150	4150	4145	105
371	20240924	143800	131710040	4150	4150	4150	4150	0
372	20240924	143700	131710040	4150	4150	4150	4150	4
373	20240924	143600	131693440	4150	4150	4150	4150	3
374	20240924	143500	131680990	4150	4150	4150	4150	4
375	20240924	143400	131664390	4150	4150	4150	4150	3
376	20240924	143300	131651940	4150	4150	4150	4150	0
377	20240924	143200	131651940	4150	4150	4150	4150	4
378	20240924	143100	131635340	4150	4145	4150	4145	24
379	20240924	143000	131535840	4150	4150	4150	4150	3
380	20240924	142900	131523390	4150	4150	4150	4150	4
381	20240924	142800	131506790	4150	4150	4150	4150	3
382	20240924	142700	131494340	4150	4150	4150	4150	0
383	20240924	142600	131494340	4150	4150	4150	4150	4
384	20240924	142500	131477740	4150	4150	4150	4150	3
385	20240924	142400	131465290	4150	4150	4150	4150	4
386	20240924	142300	131448690	4150	4150	4150	4150	4
387	20240924	142200	131432090	4150	4150	4150	4150	0
388	20240924	142100	131432090	4150	4150	4150	4150	3
389	20240924	142000	131419640	4150	4145	4150	4145	53
390	20240924	141900	131199935	4150	4150	4150	4150	3
391	20240924	141800	131187485	4150	4150	4150	4150	4
392	20240924	141700	131170885	4150	4150	4150	4150	3
393	20240924	141600	131158435	4150	4150	4150	4150	0
394	20240924	141500	131158435	4150	4150	4150	4150	4
395	20240924	141400	131141835	4150	4150	4150	4150	4
396	20240924	141300	131125235	4145	4150	4150	4145	53
397	20240924	141200	130905535	4150	4150	4150	4150	4
398	20240924	141100	130888935	4150	4150	4150	4150	3
399	20240924	141000	130876485	4150	4150	4150	4150	0
400	20240924	140900	130876485	4150	4150	4150	4150	4
401	20240924	140800	130859885	4150	4150	4150	4150	3
402	20240924	140700	130847435	4150	4150	4150	4150	4
403	20240924	140600	130830835	4150	4150	4150	4150	4
404	20240924	140500	130814235	4150	4150	4150	4150	0
405	20240924	140400	130814235	4150	4150	4150	4150	3
406	20240924	140300	130801785	4150	4150	4150	4150	13
407	20240924	140200	130747835	4150	4150	4150	4150	3
408	20240924	140100	130735385	4150	4150	4150	4150	4
409	20240924	140000	130718785	4150	4150	4150	4150	19
410	20240924	135900	130639935	4150	4150	4150	4150	12
411	20240924	135800	130590135	4150	4150	4150	4150	4
412	20240924	135700	130573535	4150	4150	4150	4150	21
413	20240924	135600	130486385	4150	4150	4150	4150	18
414	20240924	135500	130411685	4150	4150	4150	4150	13
415	20240924	135400	130357735	4150	4150	4150	4150	0
416	20240924	135300	130357735	4150	4150	4150	4150	32
417	20240924	135200	130224935	4150	4150	4150	4150	4
418	20240924	135100	130208335	4150	4150	4150	4145	22
419	20240924	135000	130117085	4150	4150	4150	4150	20
420	20240924	134900	130034085	4150	4150	4150	4150	17
421	20240924	134800	129963535	4150	4150	4150	4150	0
422	20240924	134700	129963535	4150	4150	4150	4150	29
423	20240924	134600	129843185	4150	4150	4150	4150	4
424	20240924	134500	129826585	4150	4150	4150	4150	16
425	20240924	134400	129760185	4150	4150	4150	4150	19
426	20240924	134300	129681335	4150	4150	4150	4150	11
427	20240924	134200	129635685	4150	4145	4150	4145	13
428	20240924	134100	129581785	4150	4150	4150	4150	31
429	20240924	134000	129453135	4150	4150	4150	4150	4
430	20240924	133900	129436535	4150	4150	4150	4150	15
431	20240924	133800	129374285	4150	4150	4150	4150	19
432	20240924	133700	129295435	4150	4150	4150	4150	15
433	20240924	133600	129233185	4150	4150	4150	4150	3
434	20240924	133500	129220735	4145	4145	4145	4145	31
435	20240924	133400	129092240	4150	4150	4150	4150	3
436	20240924	133300	129079790	4150	4150	4150	4150	30
437	20240924	133200	128955290	4150	4150	4150	4150	19
438	20240924	133100	128876440	4150	4150	4150	4150	6
439	20240924	133000	128851540	4150	4150	4150	4150	255
440	20240924	132900	127793290	4150	4150	4150	4150	32
441	20240924	132800	127660490	4150	4150	4150	4150	3
442	20240924	132700	127648040	4150	4150	4150	4150	4
443	20240924	132600	127631440	4150	4150	4150	4150	40
444	20240924	132500	127465440	4150	4150	4150	4150	16
445	20240924	132400	127399040	4150	4150	4150	4150	4
446	20240924	132300	127382440	4150	4150	4150	4150	19
447	20240924	132200	127303590	4150	4150	4150	4150	3
448	20240924	132100	127291140	4145	4145	4145	4145	104
449	20240924	132000	126860060	4145	4140	4145	4140	20
450	20240924	131900	126777180	4145	4145	4145	4145	12
451	20240924	131800	126727440	4150	4145	4150	4145	47
452	20240924	131700	126532605	4150	4150	4150	4150	34
453	20240924	131600	126391505	4150	4150	4150	4150	4
454	20240924	131500	126374905	4150	4150	4150	4150	8
455	20240924	131400	126341705	4150	4150	4150	4150	20
456	20240924	131300	126258705	4150	4150	4150	4150	816
457	20240924	131200	122872305	4150	4150	4150	4150	259
458	20240924	131100	121797455	4150	4150	4150	4150	28
459	20240924	131000	121681255	4150	4150	4150	4150	4
460	20240924	130900	121664655	4150	4150	4150	4150	0
461	20240924	130800	121664655	4150	4150	4150	4150	19
462	20240924	130700	121585805	4150	4150	4150	4150	4
463	20240924	130600	121569205	4145	4145	4145	4145	51
464	20240924	130500	121357810	4150	4150	4150	4150	444
465	20240924	130400	119515210	4150	4150	4150	4150	0
466	20240924	130300	119515210	4150	4145	4150	4145	26
467	20240924	130200	119407420	4150	4150	4150	4150	18
468	20240924	130100	119332720	4150	4150	4150	4150	4
469	20240924	130000	119316120	4150	4150	4150	4150	3
470	20240924	125900	119303670	4145	4150	4150	4145	55
471	20240924	125800	119075515	4150	4150	4150	4150	0
472	20240924	125700	119075515	4150	4150	4150	4150	4
473	20240924	125600	119058915	4150	4145	4150	4145	1618
474	20240924	125500	112352290	4140	4145	4145	4140	15
475	20240924	125400	112290170	4135	4135	4135	4135	502
476	20240924	125300	110214400	4135	4140	4140	4135	36
477	20240924	125200	110065440	4130	4130	4130	4130	9
478	20240924	125100	110028270	4135	4145	4145	4135	33
479	20240924	125000	109891715	4145	4130	4145	4130	7
480	20240924	124900	109862745	4130	4130	4130	4130	4
481	20240924	124800	109846225	4130	4130	4130	4130	3
482	20240924	124700	109833835	4130	4130	4130	4130	16
483	20240924	124600	109767755	4130	4130	4130	4130	74
484	20240924	124500	109462135	4145	4145	4145	4145	3
485	20240924	124400	109449700	4145	4145	4145	4145	20
486	20240924	124300	109366800	4145	4145	4145	4145	3
487	20240924	124200	109354365	4145	4145	4145	4145	4
488	20240924	124100	109337785	4140	4140	4140	4140	15
489	20240924	124000	109275685	4140	4140	4140	4140	4
490	20240924	123900	109259125	4140	4140	4140	4140	9
491	20240924	123800	109221865	4145	4125	4145	4125	96
492	20240924	123700	108825545	4125	4125	4125	4125	3
493	20240924	123600	108813170	4115	4115	4115	4115	0
494	20240924	123500	108813170	4115	4120	4120	4115	65
495	20240924	123400	108545465	4125	4125	4125	4125	6
496	20240924	123300	108520715	4125	4125	4125	4125	17
497	20240924	123200	108450590	4125	4125	4125	4125	20
498	20240924	123100	108368090	4125	4125	4125	4125	13
499	20240924	123000	108314465	4125	4125	4125	4125	0
500	20240924	122900	108314465	4125	4125	4125	4120	42
501	20240924	122800	108141255	4125	4125	4125	4125	3
502	20240924	122700	108128880	4125	4125	4125	4125	4
503	20240924	122600	108112380	4125	4125	4125	4125	19
504	20240924	122500	108034005	4125	4125	4125	4125	0
505	20240924	122400	108034005	4125	4125	4125	4125	4
506	20240924	122300	108017505	4125	4125	4125	4125	20
507	20240924	122200	107935005	4125	4125	4125	4125	3
508	20240924	122100	107922630	4125	4125	4125	4125	4
509	20240924	122000	107906130	4125	4125	4125	4125	18
510	20240924	121900	107831880	4125	4125	4125	4125	0
511	20240924	121800	107831880	4125	4110	4125	4100	701
512	20240924	121700	104956170	4145	4145	4145	4120	136
513	20240924	121600	104395375	4140	4140	4145	4120	716
514	20240924	121500	101443170	4145	4145	4145	4145	11
515	20240924	121400	101397575	4140	4140	4140	4140	10
516	20240924	121300	101356175	4140	4140	4140	4140	34
517	20240924	121200	101215415	4145	4145	4145	4145	4
518	20240924	121100	101198835	4145	4145	4145	4145	19
519	20240924	121000	101120080	4145	4145	4145	4145	4
520	20240924	120900	101103500	4130	4145	4145	4120	1068
521	20240924	120800	96700285	4150	4145	4150	4145	138
522	20240924	120700	96128200	4150	4150	4150	4150	541
523	20240924	120600	93883050	4150	4150	4150	4150	4
524	20240924	120500	93866450	4150	4150	4150	4150	36
525	20240924	120400	93717050	4150	4150	4150	4150	4
526	20240924	120300	93700450	4150	4150	4150	4150	3
527	20240924	120200	93688000	4150	4145	4150	4145	271
528	20240924	120100	92563570	4145	4145	4145	4145	56
529	20240924	120000	92331450	4145	4145	4145	4145	13
530	20240924	115900	92277565	4145	4145	4145	4145	15
531	20240924	115800	92215390	4145	4145	4145	4145	26
532	20240924	115700	92107620	4145	4145	4145	4145	12
533	20240924	115600	92057880	4145	4145	4145	4145	3
534	20240924	115500	92045445	4145	4140	4145	4140	32
535	20240924	115400	91912810	4145	4145	4145	4145	3
536	20240924	115300	91900375	4145	4145	4145	4145	520
537	20240924	115200	89744975	4145	4145	4145	4145	18
538	20240924	115100	89670365	4145	4145	4145	4145	17
539	20240924	115000	89599900	4145	4145	4145	4145	4
540	20240924	114900	89583320	4145	4145	4145	4145	37
541	20240924	114800	89429955	4145	4145	4145	4145	3
542	20240924	114700	89417520	4145	4145	4145	4145	10
543	20240924	114600	89376070	4145	4145	4145	4145	15
544	20240924	114500	89313895	4145	4145	4145	4145	20
545	20240924	114400	89230995	4140	4140	4145	4140	14
546	20240924	114300	89173015	4140	4140	4140	4140	8
547	20240924	114200	89139895	4140	4145	4145	4140	16
548	20240924	114100	89073635	4145	4145	4145	4145	20
549	20240924	114000	88990735	4140	4140	4140	4140	11
550	20240924	113900	88945195	4140	4140	4140	4140	5
551	20240924	113800	88924495	4140	4140	4140	4140	10
552	20240924	113700	88883095	4145	4145	4145	4145	35
553	20240924	113600	88738020	4145	4145	4145	4145	4
554	20240924	113500	88721440	4140	4145	4145	4140	17
555	20240924	113400	88651015	4145	4145	4145	4145	16
556	20240924	113300	88584695	4145	4145	4145	4145	16
557	20240924	113200	88518375	4145	4145	4145	4145	4
558	20240924	113100	88501795	4145	4145	4145	4145	59
559	20240924	113000	88257240	4145	4145	4145	4145	4
560	20240924	112900	88240660	4145	4145	4145	4145	77
561	20240924	112800	87921495	4145	4145	4145	4145	19
562	20240924	112700	87842740	4145	4145	4145	4145	11
563	20240924	112600	87797145	4145	4145	4145	4145	23
564	20240924	112500	87701810	4145	4135	4145	4135	19
565	20240924	112400	87623085	4130	4135	4135	4130	17
566	20240924	112300	87552855	4135	4135	4135	4135	11
567	20240924	112200	87507370	4135	4135	4135	4135	319
568	20240924	112100	86188305	4135	4135	4135	4135	4
569	20240924	112000	86171765	4140	4145	4145	4140	70
570	20240924	111900	85881950	4145	4145	4145	4145	29
571	20240924	111800	85761745	4145	4145	4145	4145	0
572	20240924	111700	85761745	4145	4145	4145	4145	3
573	20240924	111600	85749310	4145	4145	4145	4145	19
574	20240924	111500	85670555	4145	4145	4145	4145	504
575	20240924	111400	83581475	4145	4145	4145	4145	3
576	20240924	111300	83569040	4145	4145	4145	4145	20
577	20240924	111200	83486140	4145	4145	4145	4145	0
578	20240924	111100	83486140	4145	4145	4145	4145	3
579	20240924	111000	83473705	4145	4145	4145	4120	332
580	20240924	110900	82105390	4120	4145	4145	4120	235
581	20240924	110800	81136130	4145	4145	4145	4145	4
582	20240924	110700	81119550	4145	4145	4145	4145	22
583	20240924	110600	81028360	4145	4145	4145	4145	4
584	20240924	110500	81011780	4145	4145	4145	4145	18
585	20240924	110400	80937170	4145	4145	4145	4145	19
586	20240924	110300	80858415	4145	4145	4145	4145	11
587	20240924	110200	80812820	4145	4145	4145	4145	4
588	20240924	110100	80796240	4145	4145	4145	4145	62
589	20240924	110000	80539250	4145	4145	4145	4145	3
590	20240924	105900	80526815	4145	4140	4145	4140	4
591	20240924	105800	80510240	4140	4145	4145	4140	238
592	20240924	105700	79524225	4145	4145	4145	4145	20
593	20240924	105600	79441325	4145	4145	4145	4145	4
594	20240924	105500	79424745	4145	4145	4145	4145	50
595	20240924	105400	79217495	4145	4145	4145	4145	3
596	20240924	105300	79205060	4135	4145	4145	4135	5
597	20240924	105200	79184345	4145	4140	4145	4140	119
598	20240924	105100	78691310	4140	4140	4140	4135	161
599	20240924	105000	78024830	4135	4135	4135	4135	24
600	20240924	104900	77925590	4135	4130	4135	4130	33
601	20240924	104800	77789140	4135	4135	4135	4135	3
602	20240924	104700	77776735	4135	4140	4140	4135	376
603	20240924	104600	76220300	4140	4140	4140	4140	19
604	20240924	104500	76141640	4140	4140	4140	4140	4
605	20240924	104400	76125080	4140	4140	4140	4140	0
606	20240924	104300	76125080	4140	4140	4140	4140	18
607	20240924	104200	76050560	4140	4140	4140	4140	5
608	20240924	104100	76029860	4140	4140	4140	4140	4
609	20240924	104000	76013300	4140	4120	4140	4120	79
610	20240924	103900	75687440	4120	4140	4140	4120	4507
611	20240924	103800	57116440	4140	4135	4140	4135	70
612	20240924	103700	56826970	4130	4135	4135	4130	34
613	20240924	103600	56686385	4135	4135	4135	4135	4
614	20240924	103500	56669845	4135	4135	4135	4135	13
615	20240924	103400	56616090	4135	4135	4135	4135	19
616	20240924	103300	56537525	4135	4135	4135	4135	17
617	20240924	103200	56467230	4135	4135	4135	4135	4
618	20240924	103100	56450690	4135	4135	4135	4135	25
619	20240924	103000	56347315	4135	4135	4135	4135	4
620	20240924	102900	56330775	4135	4135	4135	4135	15
621	20240924	102800	56268750	4135	4135	4135	4135	15
622	20240924	102700	56206725	4135	4140	4140	4135	24
623	20240924	102600	56107430	4140	4140	4140	4140	46
624	20240924	102500	55916990	4140	4145	4145	4140	39
625	20240924	102400	55755345	4145	4145	4145	4145	5
626	20240924	102300	55734620	4145	4145	4145	4145	3
627	20240924	102200	55722185	4145	4140	4145	4140	1923
628	20240924	102100	47757730	4140	4140	4140	4140	4
629	20240924	102000	47741170	4140	4140	4140	4140	3
630	20240924	101900	47728750	4140	4140	4140	4130	21
631	20240924	101800	47641820	4140	4140	4140	4140	3
632	20240924	101700	47629400	4140	4140	4140	4140	4
633	20240924	101600	47612840	4130	4140	4140	4130	18
634	20240924	101500	47538340	4145	4135	4145	4135	11
635	20240924	101400	47492815	4145	4145	4145	4145	4
636	20240924	101300	47476235	4145	4145	4145	4135	34
637	20240924	101200	47335470	4150	4150	4150	4150	4
638	20240924	101100	47318870	4145	4135	4145	4135	879
639	20240924	101000	43678190	4135	4130	4135	4130	13
640	20240924	100900	43624440	4135	4135	4135	4135	23
641	20240924	100800	43529335	4135	4135	4135	4130	20
642	20240924	100700	43446645	4135	4130	4135	4130	63
643	20240924	100600	43186145	4135	4125	4135	4120	1180
644	20240924	100500	38318390	4120	4120	4120	4120	0
645	20240924	100400	38318390	4120	4120	4120	4120	151
646	20240924	100300	37696270	4120	4120	4120	4120	29
647	20240924	100200	37576790	4115	4115	4115	4115	9
648	20240924	100100	37539755	4110	4110	4110	4110	29
649	20240924	100000	37420565	4110	4105	4110	4105	19
650	20240924	095900	37342505	4105	4100	4105	4100	381
651	20240924	095800	35780385	4100	4100	4100	4100	14
652	20240924	095700	35722985	4100	4100	4100	4100	19
653	20240924	095600	35645085	4100	4095	4100	4095	20
654	20240924	095500	35563105	4095	4100	4100	4095	8
655	20240924	095400	35530330	4100	4100	4100	4100	27
656	20240924	095300	35419630	4100	4100	4100	4100	9
657	20240924	095200	35382730	4100	4100	4100	4100	21
658	20240924	095100	35296630	4100	4100	4100	4100	20
659	20240924	095000	35214630	4100	4100	4100	4100	17
660	20240924	094900	35144930	4100	4100	4100	4100	2
661	20240924	094800	35136730	4100	4100	4100	4100	35
662	20240924	094700	34993230	4100	4100	4100	4100	504
663	20240924	094600	32926830	4100	4100	4100	4100	3
664	20240924	094500	32914530	4100	4100	4100	4100	19
665	20240924	094400	32836630	4100	4100	4100	4100	3
666	20240924	094300	32824330	4100	4100	4100	4100	0
667	20240924	094200	32824330	4100	4100	4100	4100	20
668	20240924	094100	32742330	4100	4100	4100	4100	4
669	20240924	094000	32725930	4100	4100	4100	4100	8
670	20240924	093900	32693130	4100	4095	4100	4080	44
671	20240924	093800	32512960	4100	4100	4100	4100	3
672	20240924	093700	32500660	4100	4100	4100	4100	0
673	20240924	093600	32500660	4100	4090	4100	4090	20
674	20240924	093500	32418820	4090	4100	4100	4090	13
675	20240924	093400	32365620	4100	4100	4100	4100	4
676	20240924	093300	32349220	4100	4100	4100	4080	84
677	20240924	093200	32005100	4095	4095	4095	4095	0
678	20240924	093100	32005100	4095	4095	4095	4095	79
679	20240924	093000	31681595	4095	4090	4095	4090	69
680	20240924	092900	31399120	4090	4090	4090	4090	3
681	20240924	092800	31386850	4090	4090	4090	4090	4
682	20240924	092700	31370490	4085	4090	4090	4075	42
683	20240924	092600	31199135	4090	4090	4090	4090	0
684	20240924	092500	31199135	4090	4090	4090	4090	4
685	20240924	092400	31182775	4090	4080	4090	4080	81
686	20240924	092300	30852180	4080	4080	4080	4080	8
687	20240924	092200	30819540	4080	4060	4080	4055	67
688	20240924	092100	30547750	4065	4055	4070	4055	51
689	20240924	092000	30340650	4075	4100	4100	3970	5238
690	20240924	091900	9185915	4120	4115	4120	4115	4
691	20240924	091800	9169440	4120	4120	4120	4120	42
692	20240924	091700	8996400	4120	4120	4120	4120	4
693	20240924	091600	8979920	4120	4120	4120	4120	7
694	20240924	091500	8951080	4120	4120	4120	4120	16
695	20240924	091400	8885160	4125	4125	4125	4125	3
696	20240924	091300	8872785	4140	4120	4140	4120	54
697	20240924	091200	8650075	4140	4120	4140	4120	74
698	20240924	091100	8343775	4120	4100	4145	4100	1117
699	20240924	091000	3749505	4100	4100	4100	4100	3
700	20240924	090900	3737205	4100	4095	4100	4095	48
701	20240924	090800	3540565	4095	4095	4095	4095	100
702	20240924	090700	3131065	4095	4095	4095	4095	6
703	20240924	090600	3106495	4095	4095	4095	4095	16
704	20240924	090500	3040975	4060	4065	4065	4060	136
705	20240924	090400	2488670	4095	4065	4095	4065	560
706	20240924	090300	206750	4065	4065	4065	4065	20
707	20240924	090200	125450	4065	4055	4065	4055	7
708	20240924	090100	97025	4050	4050	4050	4050	0
709	20240924	090000	97025	4050	4020	4050	4020	24