KissMeData/405920/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	213300	169918360	4055	4055	4055	4055	1436
3	20240924	213200	169918360	4055	4055	4055	4055	0
4	20240924	213100	169918360	4055	4055	4055	4055	0
5	20240924	213000	169918360	4055	4055	4055	4055	0
6	20240924	212900	169918360	4055	4055	4055	4055	0
7	20240924	212800	169918360	4055	4055	4055	4055	0
8	20240924	212700	169918360	4055	4055	4055	4055	0
9	20240924	212600	169918360	4055	4055	4055	4055	0
10	20240924	212500	169918360	4055	4055	4055	4055	0
11	20240924	212400	169918360	4055	4055	4055	4055	0
12	20240924	212300	169918360	4055	4055	4055	4055	0
13	20240924	212200	169918360	4055	4055	4055	4055	0
14	20240924	212100	169918360	4055	4055	4055	4055	0
15	20240924	212000	169918360	4055	4055	4055	4055	0
16	20240924	211900	169918360	4055	4055	4055	4055	0
17	20240924	211800	169918360	4055	4055	4055	4055	0
18	20240924	211700	169918360	4055	4055	4055	4055	0
19	20240924	211600	169918360	4055	4055	4055	4055	0
20	20240924	211500	169918360	4055	4055	4055	4055	0
21	20240924	211400	169918360	4055	4055	4055	4055	0
22	20240924	211300	169918360	4055	4055	4055	4055	0
23	20240924	211200	169918360	4055	4055	4055	4055	0
24	20240924	211100	169918360	4055	4055	4055	4055	0
25	20240924	211000	169918360	4055	4055	4055	4055	0
26	20240924	210900	169918360	4055	4055	4055	4055	0
27	20240924	210800	169918360	4055	4055	4055	4055	0
28	20240924	210700	169918360	4055	4055	4055	4055	0
29	20240924	210600	169918360	4055	4055	4055	4055	0
30	20240924	210500	169918360	4055	4055	4055	4055	0
31	20240924	210400	169918360	4055	4055	4055	4055	0
32	20240924	210300	169918360	4055	4055	4055	4055	1436
33	20240924	210200	169918360	4055	4055	4055	4055	0
34	20240924	210100	169918360	4055	4055	4055	4055	0
35	20240924	210000	169918360	4055	4055	4055	4055	0
36	20240924	205900	169918360	4055	4055	4055	4055	0
37	20240924	205800	169918360	4055	4055	4055	4055	0
38	20240924	205700	169918360	4055	4055	4055	4055	0
39	20240924	205600	169918360	4055	4055	4055	4055	0
40	20240924	205500	169918360	4055	4055	4055	4055	0
41	20240924	205400	169918360	4055	4055	4055	4055	0
42	20240924	205300	169918360	4055	4055	4055	4055	0
43	20240924	205200	169918360	4055	4055	4055	4055	0
44	20240924	205100	169918360	4055	4055	4055	4055	0
45	20240924	205000	169918360	4055	4055	4055	4055	0
46	20240924	204900	169918360	4055	4055	4055	4055	0
47	20240924	204800	169918360	4055	4055	4055	4055	0
48	20240924	204700	169918360	4055	4055	4055	4055	0
49	20240924	204600	169918360	4055	4055	4055	4055	0
50	20240924	204500	169918360	4055	4055	4055	4055	0
51	20240924	204400	169918360	4055	4055	4055	4055	0
52	20240924	204300	169918360	4055	4055	4055	4055	0
53	20240924	204200	169918360	4055	4055	4055	4055	0
54	20240924	204100	169918360	4055	4055	4055	4055	0
55	20240924	204000	169918360	4055	4055	4055	4055	0
56	20240924	203900	169918360	4055	4055	4055	4055	0
57	20240924	203800	169918360	4055	4055	4055	4055	0
58	20240924	203700	169918360	4055	4055	4055	4055	0
59	20240924	203600	169918360	4055	4055	4055	4055	0
60	20240924	203500	169918360	4055	4055	4055	4055	0
61	20240924	203400	169918360	4055	4055	4055	4055	0
62	20240924	203300	169918360	4055	4055	4055	4055	1436
63	20240924	203200	169918360	4055	4055	4055	4055	0
64	20240924	203100	169918360	4055	4055	4055	4055	0
65	20240924	203000	169918360	4055	4055	4055	4055	0
66	20240924	202900	169918360	4055	4055	4055	4055	0
67	20240924	202800	169918360	4055	4055	4055	4055	0
68	20240924	202700	169918360	4055	4055	4055	4055	0
69	20240924	202600	169918360	4055	4055	4055	4055	0
70	20240924	202500	169918360	4055	4055	4055	4055	0
71	20240924	202400	169918360	4055	4055	4055	4055	0
72	20240924	202300	169918360	4055	4055	4055	4055	0
73	20240924	202200	169918360	4055	4055	4055	4055	0
74	20240924	202100	169918360	4055	4055	4055	4055	0
75	20240924	202000	169918360	4055	4055	4055	4055	0
76	20240924	201900	169918360	4055	4055	4055	4055	0
77	20240924	201800	169918360	4055	4055	4055	4055	0
78	20240924	201700	169918360	4055	4055	4055	4055	0
79	20240924	201600	169918360	4055	4055	4055	4055	0
80	20240924	201500	169918360	4055	4055	4055	4055	0
81	20240924	201400	169918360	4055	4055	4055	4055	0
82	20240924	201300	169918360	4055	4055	4055	4055	0
83	20240924	201200	169918360	4055	4055	4055	4055	0
84	20240924	201100	169918360	4055	4055	4055	4055	0
85	20240924	201000	169918360	4055	4055	4055	4055	0
86	20240924	200900	169918360	4055	4055	4055	4055	0
87	20240924	200800	169918360	4055	4055	4055	4055	0
88	20240924	200700	169918360	4055	4055	4055	4055	0
89	20240924	200600	169918360	4055	4055	4055	4055	0
90	20240924	200500	169918360	4055	4055	4055	4055	0
91	20240924	200400	169918360	4055	4055	4055	4055	0
92	20240924	200300	169918360	4055	4055	4055	4055	1436
93	20240924	200200	169918360	4055	4055	4055	4055	0
94	20240924	200100	169918360	4055	4055	4055	4055	0
95	20240924	200000	169918360	4055	4055	4055	4055	0
96	20240924	195900	169918360	4055	4055	4055	4055	0
97	20240924	195800	169918360	4055	4055	4055	4055	0
98	20240924	195700	169918360	4055	4055	4055	4055	0
99	20240924	195600	169918360	4055	4055	4055	4055	0
100	20240924	195500	169918360	4055	4055	4055	4055	0
101	20240924	195400	169918360	4055	4055	4055	4055	0
102	20240924	195300	169918360	4055	4055	4055	4055	0
103	20240924	195200	169918360	4055	4055	4055	4055	0
104	20240924	195100	169918360	4055	4055	4055	4055	0
105	20240924	195000	169918360	4055	4055	4055	4055	0
106	20240924	194900	169918360	4055	4055	4055	4055	0
107	20240924	194800	169918360	4055	4055	4055	4055	0
108	20240924	194700	169918360	4055	4055	4055	4055	0
109	20240924	194600	169918360	4055	4055	4055	4055	0
110	20240924	194500	169918360	4055	4055	4055	4055	0
111	20240924	194400	169918360	4055	4055	4055	4055	0
112	20240924	194300	169918360	4055	4055	4055	4055	0
113	20240924	194200	169918360	4055	4055	4055	4055	0
114	20240924	194100	169918360	4055	4055	4055	4055	0
115	20240924	194000	169918360	4055	4055	4055	4055	0
116	20240924	193900	169918360	4055	4055	4055	4055	0
117	20240924	193800	169918360	4055	4055	4055	4055	0
118	20240924	193700	169918360	4055	4055	4055	4055	0
119	20240924	193600	169918360	4055	4055	4055	4055	0
120	20240924	193500	169918360	4055	4055	4055	4055	0
121	20240924	193400	169918360	4055	4055	4055	4055	0
122	20240924	193300	169918360	4055	4055	4055	4055	1436
123	20240924	193200	169918360	4055	4055	4055	4055	0
124	20240924	193100	169918360	4055	4055	4055	4055	0
125	20240924	193000	169918360	4055	4055	4055	4055	0
126	20240924	192900	169918360	4055	4055	4055	4055	0
127	20240924	192800	169918360	4055	4055	4055	4055	0
128	20240924	192700	169918360	4055	4055	4055	4055	0
129	20240924	192600	169918360	4055	4055	4055	4055	0
130	20240924	192500	169918360	4055	4055	4055	4055	0
131	20240924	192400	169918360	4055	4055	4055	4055	0
132	20240924	192300	169918360	4055	4055	4055	4055	0
133	20240924	192200	169918360	4055	4055	4055	4055	0
134	20240924	192100	169918360	4055	4055	4055	4055	0
135	20240924	192000	169918360	4055	4055	4055	4055	0
136	20240924	191900	169918360	4055	4055	4055	4055	0
137	20240924	191800	169918360	4055	4055	4055	4055	0
138	20240924	191700	169918360	4055	4055	4055	4055	0
139	20240924	191600	169918360	4055	4055	4055	4055	0
140	20240924	191500	169918360	4055	4055	4055	4055	0
141	20240924	191400	169918360	4055	4055	4055	4055	0
142	20240924	191300	169918360	4055	4055	4055	4055	0
143	20240924	191200	169918360	4055	4055	4055	4055	0
144	20240924	191100	169918360	4055	4055	4055	4055	0
145	20240924	191000	169918360	4055	4055	4055	4055	0
146	20240924	190900	169918360	4055	4055	4055	4055	0
147	20240924	190800	169918360	4055	4055	4055	4055	0
148	20240924	190700	169918360	4055	4055	4055	4055	0
149	20240924	190600	169918360	4055	4055	4055	4055	0
150	20240924	190500	169918360	4055	4055	4055	4055	0
151	20240924	190400	169918360	4055	4055	4055	4055	0
152	20240924	190300	169918360	4055	4055	4055	4055	1436
153	20240924	190200	169918360	4055	4055	4055	4055	0
154	20240924	190100	169918360	4055	4055	4055	4055	0
155	20240924	190000	169918360	4055	4055	4055	4055	0
156	20240924	185900	169918360	4055	4055	4055	4055	0
157	20240924	185800	169918360	4055	4055	4055	4055	0
158	20240924	185700	169918360	4055	4055	4055	4055	0
159	20240924	185600	169918360	4055	4055	4055	4055	0
160	20240924	185500	169918360	4055	4055	4055	4055	0
161	20240924	185400	169918360	4055	4055	4055	4055	0
162	20240924	185300	169918360	4055	4055	4055	4055	0
163	20240924	185200	169918360	4055	4055	4055	4055	0
164	20240924	185100	169918360	4055	4055	4055	4055	0
165	20240924	185000	169918360	4055	4055	4055	4055	0
166	20240924	184900	169918360	4055	4055	4055	4055	0
167	20240924	184800	169918360	4055	4055	4055	4055	0
168	20240924	184700	169918360	4055	4055	4055	4055	0
169	20240924	184600	169918360	4055	4055	4055	4055	0
170	20240924	184500	169918360	4055	4055	4055	4055	0
171	20240924	184400	169918360	4055	4055	4055	4055	0
172	20240924	184300	169918360	4055	4055	4055	4055	0
173	20240924	184200	169918360	4055	4055	4055	4055	0
174	20240924	184100	169918360	4055	4055	4055	4055	0
175	20240924	184000	169918360	4055	4055	4055	4055	0
176	20240924	183900	169918360	4055	4055	4055	4055	0
177	20240924	183800	169918360	4055	4055	4055	4055	0
178	20240924	183700	169918360	4055	4055	4055	4055	0
179	20240924	183600	169918360	4055	4055	4055	4055	0
180	20240924	183500	169918360	4055	4055	4055	4055	0
181	20240924	183400	169918360	4055	4055	4055	4055	0
182	20240924	183300	169918360	4055	4055	4055	4055	1436
183	20240924	183200	169918360	4055	4055	4055	4055	0
184	20240924	183100	169918360	4055	4055	4055	4055	0
185	20240924	183000	169918360	4055	4055	4055	4055	0
186	20240924	182900	169918360	4055	4055	4055	4055	0
187	20240924	182800	169918360	4055	4055	4055	4055	0
188	20240924	182700	169918360	4055	4055	4055	4055	0
189	20240924	182600	169918360	4055	4055	4055	4055	0
190	20240924	182500	169918360	4055	4055	4055	4055	0
191	20240924	182400	169918360	4055	4055	4055	4055	0
192	20240924	182300	169918360	4055	4055	4055	4055	0
193	20240924	182200	169918360	4055	4055	4055	4055	0
194	20240924	182100	169918360	4055	4055	4055	4055	0
195	20240924	182000	169918360	4055	4055	4055	4055	0
196	20240924	181900	169918360	4055	4055	4055	4055	0
197	20240924	181800	169918360	4055	4055	4055	4055	0
198	20240924	181700	169918360	4055	4055	4055	4055	0
199	20240924	181600	169918360	4055	4055	4055	4055	0
200	20240924	181500	169918360	4055	4055	4055	4055	0
201	20240924	181400	169918360	4055	4055	4055	4055	0
202	20240924	181300	169918360	4055	4055	4055	4055	0
203	20240924	181200	169918360	4055	4055	4055	4055	0
204	20240924	181100	169918360	4055	4055	4055	4055	0
205	20240924	181000	169918360	4055	4055	4055	4055	0
206	20240924	180900	169918360	4055	4055	4055	4055	0
207	20240924	180800	169918360	4055	4055	4055	4055	0
208	20240924	180700	169918360	4055	4055	4055	4055	0
209	20240924	180600	169918360	4055	4055	4055	4055	0
210	20240924	180500	169918360	4055	4055	4055	4055	0
211	20240924	180400	169918360	4055	4055	4055	4055	0
212	20240924	180300	169918360	4055	4055	4055	4055	1436
213	20240924	180200	169918360	4055	4055	4055	4055	0
214	20240924	180100	169918360	4055	4055	4055	4055	0
215	20240924	180000	169918360	4055	4055	4055	4055	0
216	20240924	175900	169918360	4055	4055	4055	4055	0
217	20240924	175800	169918360	4055	4055	4055	4055	0
218	20240924	175700	169918360	4055	4055	4055	4055	0
219	20240924	175600	169918360	4055	4055	4055	4055	0
220	20240924	175500	169918360	4055	4055	4055	4055	0
221	20240924	175400	169918360	4055	4055	4055	4055	0
222	20240924	175300	169918360	4055	4055	4055	4055	0
223	20240924	175200	169918360	4055	4055	4055	4055	0
224	20240924	175100	169918360	4055	4055	4055	4055	0
225	20240924	175000	169918360	4055	4055	4055	4055	0
226	20240924	174900	169918360	4055	4055	4055	4055	0
227	20240924	174800	169918360	4055	4055	4055	4055	0
228	20240924	174700	169918360	4055	4055	4055	4055	0
229	20240924	174600	169918360	4055	4055	4055	4055	0
230	20240924	174500	169918360	4055	4055	4055	4055	0
231	20240924	174400	169918360	4055	4055	4055	4055	0
232	20240924	174300	169918360	4055	4055	4055	4055	0
233	20240924	174200	169918360	4055	4055	4055	4055	0
234	20240924	174100	169918360	4055	4055	4055	4055	0
235	20240924	174000	169918360	4055	4055	4055	4055	0
236	20240924	173900	169918360	4055	4055	4055	4055	0
237	20240924	173800	169918360	4055	4055	4055	4055	0
238	20240924	173700	169918360	4055	4055	4055	4055	0
239	20240924	173600	169918360	4055	4055	4055	4055	0
240	20240924	173500	169918360	4055	4055	4055	4055	0
241	20240924	173400	169918360	4055	4055	4055	4055	0
242	20240924	173300	169918360	4055	4055	4055	4055	1436
243	20240924	173200	169918360	4055	4055	4055	4055	0
244	20240924	173100	169918360	4055	4055	4055	4055	0
245	20240924	173000	169918360	4055	4055	4055	4055	0
246	20240924	172900	169918360	4055	4055	4055	4055	0
247	20240924	172800	169918360	4055	4055	4055	4055	0
248	20240924	172700	169918360	4055	4055	4055	4055	0
249	20240924	172600	169918360	4055	4055	4055	4055	0
250	20240924	172500	169918360	4055	4055	4055	4055	0
251	20240924	172400	169918360	4055	4055	4055	4055	0
252	20240924	172300	169918360	4055	4055	4055	4055	0
253	20240924	172200	169918360	4055	4055	4055	4055	0
254	20240924	172100	169918360	4055	4055	4055	4055	0
255	20240924	172000	169918360	4055	4055	4055	4055	0
256	20240924	171900	169918360	4055	4055	4055	4055	0
257	20240924	171800	169918360	4055	4055	4055	4055	0
258	20240924	171700	169918360	4055	4055	4055	4055	0
259	20240924	171600	169918360	4055	4055	4055	4055	0
260	20240924	171500	169918360	4055	4055	4055	4055	0
261	20240924	171400	169918360	4055	4055	4055	4055	0
262	20240924	171300	169918360	4055	4055	4055	4055	0
263	20240924	171200	169918360	4055	4055	4055	4055	0
264	20240924	171100	169918360	4055	4055	4055	4055	0
265	20240924	171000	169918360	4055	4055	4055	4055	0
266	20240924	170900	169918360	4055	4055	4055	4055	0
267	20240924	170800	169918360	4055	4055	4055	4055	0
268	20240924	170700	169918360	4055	4055	4055	4055	0
269	20240924	170600	169918360	4055	4055	4055	4055	0
270	20240924	170500	169918360	4055	4055	4055	4055	0
271	20240924	170400	169918360	4055	4055	4055	4055	0
272	20240924	170300	169918360	4055	4055	4055	4055	1436
273	20240924	170200	169918360	4055	4055	4055	4055	0
274	20240924	170100	169918360	4055	4055	4055	4055	0
275	20240924	170000	169918360	4055	4055	4055	4055	0
276	20240924	165900	169918360	4055	4055	4055	4055	0
277	20240924	165800	169918360	4055	4055	4055	4055	0
278	20240924	165700	169918360	4055	4055	4055	4055	0
279	20240924	165600	169918360	4055	4055	4055	4055	0
280	20240924	165500	169918360	4055	4055	4055	4055	0
281	20240924	165400	169918360	4055	4055	4055	4055	0
282	20240924	165300	169918360	4055	4055	4055	4055	0
283	20240924	165200	169918360	4055	4055	4055	4055	0
284	20240924	165100	169918360	4055	4055	4055	4055	0
285	20240924	165000	169918360	4055	4055	4055	4055	0
286	20240924	164900	169918360	4055	4055	4055	4055	0
287	20240924	164800	169918360	4055	4055	4055	4055	0
288	20240924	164700	169918360	4055	4055	4055	4055	0
289	20240924	164600	169918360	4055	4055	4055	4055	0
290	20240924	164500	169918360	4055	4055	4055	4055	0
291	20240924	164400	169918360	4055	4055	4055	4055	0
292	20240924	164300	169918360	4055	4055	4055	4055	0
293	20240924	164200	169918360	4055	4055	4055	4055	0
294	20240924	164100	169918360	4055	4055	4055	4055	0
295	20240924	164000	169918360	4055	4055	4055	4055	0
296	20240924	163900	169918360	4055	4055	4055	4055	0
297	20240924	163800	169918360	4055	4055	4055	4055	0
298	20240924	163700	169918360	4055	4055	4055	4055	0
299	20240924	163600	169918360	4055	4055	4055	4055	0
300	20240924	163500	169918360	4055	4055	4055	4055	0
301	20240924	163400	169918360	4055	4055	4055	4055	0
302	20240924	163300	169918360	4055	4055	4055	4055	1436
303	20240924	163200	169918360	4055	4055	4055	4055	0
304	20240924	163100	169918360	4055	4055	4055	4055	0
305	20240924	163000	169918360	4055	4055	4055	4055	0
306	20240924	162900	169918360	4055	4055	4055	4055	0
307	20240924	162800	169918360	4055	4055	4055	4055	0
308	20240924	162700	169918360	4055	4055	4055	4055	0
309	20240924	162600	169918360	4055	4055	4055	4055	0
310	20240924	162500	169918360	4055	4055	4055	4055	0
311	20240924	162400	169918360	4055	4055	4055	4055	0
312	20240924	162300	169918360	4055	4055	4055	4055	0
313	20240924	162200	169918360	4055	4055	4055	4055	0
314	20240924	162100	169918360	4055	4055	4055	4055	0
315	20240924	162000	169918360	4055	4055	4055	4055	0
316	20240924	161900	169918360	4055	4055	4055	4055	0
317	20240924	161800	169918360	4055	4055	4055	4055	0
318	20240924	161700	169918360	4055	4055	4055	4055	0
319	20240924	161600	169918360	4055	4055	4055	4055	0
320	20240924	161500	169918360	4055	4055	4055	4055	0
321	20240924	161400	169918360	4055	4055	4055	4055	0
322	20240924	161300	169918360	4055	4055	4055	4055	0
323	20240924	161200	169918360	4055	4055	4055	4055	0
324	20240924	161100	169918360	4055	4055	4055	4055	0
325	20240924	161000	169918360	4055	4055	4055	4055	0
326	20240924	160900	169918360	4055	4055	4055	4055	0
327	20240924	160800	169918360	4055	4055	4055	4055	0
328	20240924	160700	169918360	4055	4055	4055	4055	0
329	20240924	160600	169918360	4055	4055	4055	4055	0
330	20240924	160500	169918360	4055	4055	4055	4055	0
331	20240924	160400	169918360	4055	4055	4055	4055	0
332	20240924	160300	169918360	4055	4055	4055	4055	1436
333	20240924	160200	169918360	4055	4055	4055	4055	0
334	20240924	160100	169918360	4055	4055	4055	4055	0
335	20240924	160000	169918360	4055	4055	4055	4055	0
336	20240924	155900	169918360	4055	4055	4055	4055	0
337	20240924	155800	169918360	4055	4055	4055	4055	0
338	20240924	155700	169918360	4055	4055	4055	4055	0
339	20240924	155600	169918360	4055	4055	4055	4055	0
340	20240924	155500	169918360	4055	4055	4055	4055	0
341	20240924	155400	169918360	4055	4055	4055	4055	0
342	20240924	155300	169918360	4055	4055	4055	4055	0
343	20240924	155200	169918360	4055	4055	4055	4055	0
344	20240924	155100	169918360	4055	4055	4055	4055	0
345	20240924	155000	169918360	4055	4055	4055	4055	0
346	20240924	154900	169918360	4055	4055	4055	4055	0
347	20240924	154800	169918360	4055	4055	4055	4055	0
348	20240924	154700	169918360	4055	4055	4055	4055	0
349	20240924	154600	169918360	4055	4055	4055	4055	0
350	20240924	154500	169918360	4055	4055	4055	4055	0
351	20240924	154400	169918360	4055	4055	4055	4055	0
352	20240924	154300	169918360	4055	4055	4055	4055	0
353	20240924	154200	169918360	4055	4055	4055	4055	0
354	20240924	154100	169918360	4055	4055	4055	4055	0
355	20240924	154000	169918360	4055	4055	4055	4055	0
356	20240924	153900	169918360	4055	4055	4055	4055	0
357	20240924	153800	169918360	4055	4055	4055	4055	0
358	20240924	153700	169918360	4055	4055	4055	4055	0
359	20240924	153600	169918360	4055	4055	4055	4055	0
360	20240924	153500	169918360	4055	4055	4055	4055	0
361	20240924	153400	169918360	4055	4055	4055	4055	0
362	20240924	153300	169918360	4055	4055	4055	4055	1436
363	20240924	153200	169918360	4055	4055	4055	4055	0
364	20240924	153100	169918360	4055	4055	4055	4055	0
365	20240924	153000	169918360	4055	4055	4055	4055	1436
366	20240924	152900	164095380	4055	4055	4055	4055	0
367	20240924	152800	164095380	4055	4055	4055	4055	0
368	20240924	152700	164095380	4055	4055	4055	4055	0
369	20240924	152600	164095380	4055	4055	4055	4055	0
370	20240924	152500	164095380	4055	4055	4055	4055	0
371	20240924	152400	164095380	4055	4055	4055	4055	0
372	20240924	152300	164095380	4055	4055	4055	4055	0
373	20240924	152200	164095380	4055	4055	4055	4055	0
374	20240924	152100	164095380	4055	4055	4055	4055	0
375	20240924	152000	164095380	4055	4055	4055	4055	0
376	20240924	151900	164095380	4055	4060	4070	4055	230
377	20240924	151800	163159455	4060	4060	4060	4060	107
378	20240924	151700	162725035	4060	4060	4060	4060	82
379	20240924	151600	162392115	4055	4060	4060	4055	34
380	20240924	151500	162254240	4060	4060	4060	4060	28
381	20240924	151400	162140560	4060	4060	4060	4060	885
382	20240924	151300	158547460	4060	4065	4065	4060	398
383	20240924	151200	156929780	4060	4060	4060	4060	0
384	20240924	151100	156929780	4060	4060	4060	4060	0
385	20240924	151000	156929780	4060	4060	4060	4060	1
386	20240924	150900	156925720	4060	4070	4070	4060	2
387	20240924	150800	156917590	4070	4070	4070	4070	0
388	20240924	150700	156917590	4070	4070	4070	4070	0
389	20240924	150600	156917590	4070	4070	4070	4070	0
390	20240924	150500	156917590	4070	4065	4070	4065	120
391	20240924	150400	156429290	4065	4065	4065	4065	500
392	20240924	150300	154396790	4065	4065	4065	4065	0
393	20240924	150200	154396790	4065	4060	4065	4060	376
394	20240924	150100	152869000	4060	4060	4060	4060	386
395	20240924	150000	151301840	4060	4060	4060	4060	0
396	20240924	145900	151301840	4060	4060	4060	4060	2
397	20240924	145800	151293720	4060	4060	4060	4060	0
398	20240924	145700	151293720	4060	4060	4060	4060	0
399	20240924	145600	151293720	4060	4060	4060	4060	0
400	20240924	145500	151293720	4060	4060	4060	4060	4
401	20240924	145400	151277480	4060	4060	4060	4060	19
402	20240924	145300	151200340	4065	4065	4065	4065	0
403	20240924	145200	151200340	4065	4065	4065	4065	0
404	20240924	145100	151200340	4065	4065	4065	4065	173
405	20240924	145000	150497095	4065	4065	4065	4065	94
406	20240924	144900	150114985	4065	4065	4065	4065	89
407	20240924	144800	149753200	4065	4065	4065	4065	64
408	20240924	144700	149493040	4065	4065	4065	4065	0
409	20240924	144600	149493040	4065	4065	4065	4065	50
410	20240924	144500	149289790	4060	4060	4060	4060	11
411	20240924	144400	149245130	4065	4065	4065	4065	0
412	20240924	144300	149245130	4065	4065	4065	4065	0
413	20240924	144200	149245130	4065	4065	4065	4065	22
414	20240924	144100	149155700	4060	4060	4060	4060	0
415	20240924	144000	149155700	4060	4060	4060	4060	40
416	20240924	143900	148993300	4060	4060	4060	4060	0
417	20240924	143800	148993300	4060	4060	4060	4060	17
418	20240924	143700	148924280	4065	4065	4065	4065	0
419	20240924	143600	148924280	4065	4065	4065	4065	34
420	20240924	143500	148786070	4070	4070	4070	4070	0
421	20240924	143400	148786070	4070	4070	4070	4070	6
422	20240924	143300	148761650	4065	4065	4065	4065	1234
423	20240924	143200	143745440	4065	4065	4065	4065	126
424	20240924	143100	143233250	4065	4065	4065	4065	0
425	20240924	143000	143233250	4065	4065	4065	4065	0
426	20240924	142900	143233250	4065	4065	4065	4065	15
427	20240924	142800	143172275	4055	4055	4055	4055	0
428	20240924	142700	143172275	4055	4055	4055	4055	0
429	20240924	142600	143172275	4055	4055	4055	4055	1
430	20240924	142500	143168220	4055	4060	4060	4055	11
431	20240924	142400	143123610	4065	4060	4065	4060	39
432	20240924	142300	142965265	4060	4060	4060	4060	1
433	20240924	142200	142961205	4060	4060	4060	4060	0
434	20240924	142100	142961205	4060	4060	4060	4060	1
435	20240924	142000	142957145	4060	4060	4060	4060	39
436	20240924	141900	142798805	4060	4060	4060	4060	0
437	20240924	141800	142798805	4060	4060	4060	4060	0
438	20240924	141700	142798805	4060	4055	4060	4055	301
439	20240924	141600	141578245	4055	4055	4055	4055	2
440	20240924	141500	141570135	4055	4060	4060	4055	3
441	20240924	141400	141557965	4070	4070	4070	4070	40
442	20240924	141300	141395165	4070	4070	4070	4070	0
443	20240924	141200	141395165	4070	4070	4070	4070	0
444	20240924	141100	141395165	4070	4070	4070	4070	40
445	20240924	141000	141232365	4070	4070	4070	4070	0
446	20240924	140900	141232365	4070	4070	4070	4070	0
447	20240924	140800	141232365	4070	4070	4070	4070	40
448	20240924	140700	141069565	4070	4070	4070	4070	0
449	20240924	140600	141069565	4070	4070	4070	4070	0
450	20240924	140500	141069565	4070	4070	4070	4070	40
451	20240924	140400	140906765	4070	4070	4070	4070	0
452	20240924	140300	140906765	4070	4070	4070	4070	0
453	20240924	140200	140906765	4070	4070	4070	4070	40
454	20240924	140100	140743965	4070	4070	4070	4070	0
455	20240924	140000	140743965	4070	4070	4070	4070	0
456	20240924	135900	140743965	4070	4070	4070	4070	0
457	20240924	135800	140743965	4070	4065	4070	4065	40
458	20240924	135700	140581215	4070	4070	4070	4070	0
459	20240924	135600	140581215	4070	4065	4070	4065	72
460	20240924	135500	140288425	4070	4060	4070	4060	40
461	20240924	135400	140125825	4070	4070	4070	4070	0
462	20240924	135300	140125825	4070	4050	4070	4045	342
463	20240924	135200	138740710	4055	4070	4070	4055	637
464	20240924	135100	136157075	4070	4070	4070	4070	1
465	20240924	135000	136153005	4055	4060	4060	4055	1270
466	20240924	134900	131002595	4070	4070	4070	4070	90
467	20240924	134800	130636295	4070	4070	4070	4070	0
468	20240924	134700	130636295	4070	4070	4070	4070	0
469	20240924	134600	130636295	4070	4070	4070	4070	40
470	20240924	134500	130473495	4070	4070	4070	4070	0
471	20240924	134400	130473495	4070	4070	4070	4070	0
472	20240924	134300	130473495	4070	4070	4070	4070	40
473	20240924	134200	130310695	4070	4070	4070	4070	0
474	20240924	134100	130310695	4070	4070	4070	4070	80
475	20240924	134000	129985095	4070	4070	4070	4070	40
476	20240924	133900	129822295	4070	4070	4070	4070	0
477	20240924	133800	129822295	4070	4070	4070	4070	1000
478	20240924	133700	125752295	4060	4065	4065	4060	69
479	20240924	133600	125471950	4060	4060	4060	4060	50
480	20240924	133500	125268950	4065	4065	4065	4065	39
481	20240924	133400	125110415	4065	4065	4065	4065	1
482	20240924	133300	125106350	4065	4065	4065	4065	0
483	20240924	133200	125106350	4065	4065	4065	4065	0
484	20240924	133100	125106350	4065	4065	4065	4065	5
485	20240924	133000	125086025	4060	4060	4060	4060	0
486	20240924	132900	125086025	4060	4060	4060	4060	0
487	20240924	132800	125086025	4060	4060	4060	4060	1
488	20240924	132700	125081965	4060	4060	4060	4060	200
489	20240924	132600	124269965	4060	4060	4060	4060	0
490	20240924	132500	124269965	4060	4060	4060	4060	80
491	20240924	132400	123945165	4060	4060	4060	4060	0
492	20240924	132300	123945165	4060	4060	4060	4060	0
493	20240924	132200	123945165	4060	4065	4065	4060	95
494	20240924	132100	123559460	4060	4060	4060	4060	0
495	20240924	132000	123559460	4060	4060	4060	4060	0
496	20240924	131900	123559460	4060	4060	4060	4060	0
497	20240924	131800	123559460	4060	4060	4060	4060	0
498	20240924	131700	123559460	4060	4060	4060	4060	0
499	20240924	131600	123559460	4060	4060	4060	4060	0
500	20240924	131500	123559460	4060	4060	4060	4060	0
501	20240924	131400	123559460	4060	4060	4060	4060	0
502	20240924	131300	123559460	4060	4060	4060	4060	0
503	20240924	131200	123559460	4060	4060	4060	4060	26
504	20240924	131100	123453900	4060	4060	4060	4060	77
505	20240924	131000	123141280	4060	4060	4060	4060	0
506	20240924	130900	123141280	4060	4060	4060	4060	40
507	20240924	130800	122978880	4060	4060	4060	4060	0
508	20240924	130700	122978880	4060	4060	4060	4060	0
509	20240924	130600	122978880	4060	4060	4060	4060	45
510	20240924	130500	122796180	4060	4060	4060	4060	0
511	20240924	130400	122796180	4060	4060	4060	4060	1
512	20240924	130300	122792120	4055	4055	4055	4055	0
513	20240924	130200	122792120	4055	4055	4055	4055	0
514	20240924	130100	122792120	4055	4055	4055	4055	0
515	20240924	130000	122792120	4055	4060	4060	4055	50
516	20240924	125900	122589170	4060	4055	4060	4055	2
517	20240924	125800	122581055	4055	4055	4055	4055	0
518	20240924	125700	122581055	4055	4055	4055	4055	28
519	20240924	125600	122467515	4055	4055	4055	4055	0
520	20240924	125500	122467515	4055	4055	4055	4055	466
521	20240924	125400	120577885	4050	4050	4050	4050	40
522	20240924	125300	120415885	4050	4050	4050	4050	0
523	20240924	125200	120415885	4050	4050	4050	4050	0
524	20240924	125100	120415885	4050	4050	4050	4050	46
525	20240924	125000	120229585	4045	4045	4045	4045	79
526	20240924	124900	119910030	4055	4055	4055	4055	0
527	20240924	124800	119910030	4055	4055	4055	4055	40
528	20240924	124700	119747830	4055	4055	4055	4055	0
529	20240924	124600	119747830	4055	4055	4055	4055	0
530	20240924	124500	119747830	4055	4055	4055	4055	1
531	20240924	124400	119743775	4045	4045	4045	4045	0
532	20240924	124300	119743775	4045	4045	4045	4045	10
533	20240924	124200	119703325	4045	4045	4045	4045	0
534	20240924	124100	119703325	4045	4045	4045	4045	0
535	20240924	124000	119703325	4045	4045	4045	4045	0
536	20240924	123900	119703325	4045	4045	4045	4045	0
537	20240924	123800	119703325	4045	4045	4045	4045	0
538	20240924	123700	119703325	4045	4045	4045	4045	0
539	20240924	123600	119703325	4045	4050	4050	4045	609
540	20240924	123500	117238300	4050	4050	4050	4050	1000
541	20240924	123400	113188300	4050	4050	4050	4050	0
542	20240924	123300	113188300	4050	4050	4050	4050	0
543	20240924	123200	113188300	4050	4050	4050	4050	0
544	20240924	123100	113188300	4050	4050	4050	4050	0
545	20240924	123000	113188300	4050	4050	4050	4050	0
546	20240924	122900	113188300	4050	4050	4050	4050	137
547	20240924	122800	112633450	4050	4050	4050	4050	0
548	20240924	122700	112633450	4050	4050	4050	4050	0
549	20240924	122600	112633450	4050	4050	4050	4050	0
550	20240924	122500	112633450	4050	4050	4050	4050	1
551	20240924	122400	112629400	4050	4050	4050	4050	0
552	20240924	122300	112629400	4050	4050	4050	4050	0
553	20240924	122200	112629400	4050	4050	4050	4050	0
554	20240924	122100	112629400	4050	4050	4050	4050	0
555	20240924	122000	112629400	4050	4050	4050	4050	0
556	20240924	121900	112629400	4050	4050	4050	4050	200
557	20240924	121800	111819400	4055	4055	4055	4055	30
558	20240924	121700	111697750	4055	4055	4055	4055	10
559	20240924	121600	111657200	4055	4055	4055	4055	0
560	20240924	121500	111657200	4055	4055	4055	4055	0
561	20240924	121400	111657200	4055	4055	4055	4055	40
562	20240924	121300	111495000	4055	4055	4055	4055	0
563	20240924	121200	111495000	4055	4055	4055	4055	0
564	20240924	121100	111495000	4055	4055	4055	4055	40
565	20240924	121000	111332800	4055	4055	4055	4055	0
566	20240924	120900	111332800	4055	4055	4055	4055	10
567	20240924	120800	111292250	4050	4050	4050	4050	0
568	20240924	120700	111292250	4050	4050	4050	4050	0
569	20240924	120600	111292250	4050	4050	4050	4050	0
570	20240924	120500	111292250	4050	4050	4050	4050	0
571	20240924	120400	111292250	4050	4050	4050	4050	0
572	20240924	120300	111292250	4050	4050	4050	4050	0
573	20240924	120200	111292250	4050	4050	4050	4050	0
574	20240924	120100	111292250	4050	4050	4050	4050	0
575	20240924	120000	111292250	4050	4050	4050	4050	0
576	20240924	115900	111292250	4050	4050	4050	4050	0
577	20240924	115800	111292250	4050	4050	4050	4050	1160
578	20240924	115700	106594250	4050	4050	4050	4050	0
579	20240924	115600	106594250	4050	4050	4050	4050	0
580	20240924	115500	106594250	4050	4050	4050	4050	0
581	20240924	115400	106594250	4050	4050	4050	4050	0
582	20240924	115300	106594250	4050	4050	4050	4050	1
583	20240924	115200	106590200	4050	4050	4050	4050	0
584	20240924	115100	106590200	4050	4050	4050	4050	0
585	20240924	115000	106590200	4050	4050	4050	4050	0
586	20240924	114900	106590200	4050	4050	4050	4050	0
587	20240924	114800	106590200	4050	4050	4050	4050	1
588	20240924	114700	106586150	4060	4060	4060	4060	46
589	20240924	114600	106399390	4060	4060	4060	4060	0
590	20240924	114500	106399390	4060	4060	4060	4060	150
591	20240924	114400	105790390	4060	4060	4060	4060	7
592	20240924	114300	105761970	4060	4060	4060	4060	0
593	20240924	114200	105761970	4060	4060	4060	4060	78
594	20240924	114100	105445290	4065	4065	4065	4065	0
595	20240924	114000	105445290	4065	4065	4065	4065	40
596	20240924	113900	105282690	4065	4065	4065	4065	0
597	20240924	113800	105282690	4065	4065	4065	4065	40
598	20240924	113700	105120090	4070	4065	4070	4060	351
599	20240924	113600	103694915	4065	4065	4065	4065	15
600	20240924	113500	103633940	4065	4065	4065	4065	11
601	20240924	113400	103589225	4065	4065	4065	4065	50
602	20240924	113300	103385975	4065	4065	4065	4065	5
603	20240924	113200	103365650	4060	4060	4060	4060	0
604	20240924	113100	103365650	4060	4060	4060	4060	2
605	20240924	113000	103357530	4060	4060	4060	4060	40
606	20240924	112900	103195130	4060	4060	4060	4060	0
607	20240924	112800	103195130	4060	4060	4060	4060	1
608	20240924	112700	103191070	4070	4070	4070	4070	0
609	20240924	112600	103191070	4070	4070	4070	4070	0
610	20240924	112500	103191070	4070	4070	4070	4070	40
611	20240924	112400	103028270	4070	4055	4070	4055	396
612	20240924	112300	101420560	4055	4055	4055	4050	844
613	20240924	112200	97998240	4055	4050	4055	4050	50
614	20240924	112100	97795575	4055	4055	4055	4055	0
615	20240924	112000	97795575	4055	4060	4060	4055	439
616	20240924	111900	96015230	4060	4060	4060	4060	0
617	20240924	111800	96015230	4060	4060	4060	4060	0
618	20240924	111700	96015230	4060	4065	4065	4060	452
619	20240924	111600	94179860	4070	4070	4070	4070	372
620	20240924	111500	92665820	4075	4070	4075	4070	665
621	20240924	111400	89957605	4060	4055	4060	4055	401
622	20240924	111300	88329550	4055	4045	4055	4045	159
623	20240924	111200	87684815	4045	4045	4045	4045	156
624	20240924	111100	87053795	4045	4045	4045	4045	0
625	20240924	111000	87053795	4045	4045	4045	4045	40
626	20240924	110900	86891995	4045	4045	4045	4045	1
627	20240924	110800	86887950	4045	4045	4045	4045	0
628	20240924	110700	86887950	4045	4030	4045	4030	161
629	20240924	110600	86239105	4030	4030	4030	4030	0
630	20240924	110500	86239105	4030	4030	4030	4030	0
631	20240924	110400	86239105	4030	4030	4030	4030	0
632	20240924	110300	86239105	4030	4030	4030	4030	16
633	20240924	110200	86174625	4030	4030	4030	4030	0
634	20240924	110100	86174625	4030	4030	4030	4030	0
635	20240924	110000	86174625	4030	4030	4030	4030	0
636	20240924	105900	86174625	4030	4030	4030	4030	0
637	20240924	105800	86174625	4030	4030	4030	4030	0
638	20240924	105700	86174625	4030	4030	4030	4030	0
639	20240924	105600	86174625	4030	4030	4030	4030	0
640	20240924	105500	86174625	4030	4030	4030	4030	25
641	20240924	105400	86073875	4030	4030	4030	4030	100
642	20240924	105300	85670875	4030	4030	4030	4030	5
643	20240924	105200	85650725	4030	4030	4030	4030	174
644	20240924	105100	84949505	4030	4030	4030	4030	0
645	20240924	105000	84949505	4030	4030	4030	4030	0
646	20240924	104900	84949505	4030	4030	4030	4030	0
647	20240924	104800	84949505	4030	4030	4030	4030	27
648	20240924	104700	84840695	4025	4025	4025	4025	0
649	20240924	104600	84840695	4025	4025	4025	4025	0
650	20240924	104500	84840695	4025	4025	4025	4025	0
651	20240924	104400	84840695	4025	4025	4025	4025	0
652	20240924	104300	84840695	4025	4025	4025	4025	288
653	20240924	104200	83681495	4030	4030	4030	4030	132
654	20240924	104100	83149535	4025	4025	4025	4025	0
655	20240924	104000	83149535	4025	4025	4025	4025	0
656	20240924	103900	83149535	4025	4030	4030	4025	1375
657	20240924	103800	77615090	4030	4030	4030	4030	1350
658	20240924	103700	72174590	4030	4030	4030	4030	0
659	20240924	103600	72174590	4030	4030	4030	4030	0
660	20240924	103500	72174590	4030	4030	4030	4030	46
661	20240924	103400	71989210	4025	4025	4025	4025	0
662	20240924	103300	71989210	4025	4025	4025	4025	0
663	20240924	103200	71989210	4025	4025	4025	4025	0
664	20240924	103100	71989210	4025	4025	4025	4025	0
665	20240924	103000	71989210	4025	4025	4025	4025	0
666	20240924	102900	71989210	4025	4025	4025	4025	0
667	20240924	102800	71989210	4025	4025	4025	4025	0
668	20240924	102700	71989210	4025	4025	4025	4025	0
669	20240924	102600	71989210	4025	4025	4025	4025	6
670	20240924	102500	71965060	4025	4025	4025	4025	0
671	20240924	102400	71965060	4025	4025	4025	4025	0
672	20240924	102300	71965060	4025	4025	4025	4025	0
673	20240924	102200	71965060	4025	4025	4025	4025	0
674	20240924	102100	71965060	4025	4025	4025	4025	0
675	20240924	102000	71965060	4025	4025	4025	4025	0
676	20240924	101900	71965060	4025	4030	4030	4025	173
677	20240924	101800	71268725	4025	4025	4025	4025	0
678	20240924	101700	71268725	4025	4025	4025	4025	128
679	20240924	101600	70753525	4025	4025	4025	4025	1
680	20240924	101500	70749500	4025	4025	4025	4025	0
681	20240924	101400	70749500	4025	4025	4025	4025	0
682	20240924	101300	70749500	4025	4025	4025	4025	509
683	20240924	101200	68700775	4025	4030	4030	4025	3200
684	20240924	101100	55820540	4030	4030	4030	4030	0
685	20240924	101000	55820540	4030	4045	4045	4030	483
686	20240924	100900	53873980	4045	4035	4045	4035	4
687	20240924	100800	53857830	4030	4030	4030	4030	0
688	20240924	100700	53857830	4030	4030	4030	4030	0
689	20240924	100600	53857830	4030	4045	4045	4030	51
690	20240924	100500	53652270	4030	4030	4030	4030	0
691	20240924	100400	53652270	4030	4030	4030	4030	852
692	20240924	100300	50218710	4030	4030	4030	4030	0
693	20240924	100200	50218710	4030	4030	4030	4030	0
694	20240924	100100	50218710	4030	4030	4030	4030	350
695	20240924	100000	48808210	4030	4030	4030	4030	0
696	20240924	095900	48808210	4030	4030	4030	4030	0
697	20240924	095800	48808210	4030	4040	4040	4030	600
698	20240924	095700	46388580	4040	4040	4040	4040	38
699	20240924	095600	46235060	4040	4040	4040	4040	0
700	20240924	095500	46235060	4040	4040	4040	4040	275
701	20240924	095400	45124060	4040	4045	4045	4040	395
702	20240924	095300	43527785	4060	4060	4060	4060	41
703	20240924	095200	43361325	4070	4070	4070	4070	0
704	20240924	095100	43361325	4070	4070	4070	4070	0
705	20240924	095000	43361325	4070	4045	4070	4040	1001
706	20240924	094900	39313665	4050	4050	4050	4050	0
707	20240924	094800	39313665	4050	4055	4055	4050	550
708	20240924	094700	37084650	4055	4055	4055	4055	0
709	20240924	094600	37084650	4055	4055	4055	4055	2322
710	20240924	094500	27668940	4050	4050	4050	4050	0
711	20240924	094400	27668940	4050	4055	4055	4050	11
712	20240924	094300	27624350	4070	4065	4070	4065	32
713	20240924	094200	27494120	4065	4065	4065	4065	0
714	20240924	094100	27494120	4065	4065	4065	4065	38
715	20240924	094000	27339650	4065	4060	4065	4060	249
716	20240924	093900	26327870	4060	4050	4060	4050	346
717	20240924	093800	24923480	4045	4045	4045	4045	239
718	20240924	093700	23956725	4045	4045	4045	4045	0
719	20240924	093600	23956725	4045	4045	4045	4045	0
720	20240924	093500	23956725	4045	4045	4045	4045	0
721	20240924	093400	23956725	4045	4045	4045	4045	0
722	20240924	093300	23956725	4045	4045	4045	4045	0
723	20240924	093200	23956725	4045	4050	4050	4045	508
724	20240924	093100	21900120	4045	4045	4045	4045	0
725	20240924	093000	21900120	4045	4045	4045	4045	10
726	20240924	092900	21859670	4045	4045	4045	4045	0
727	20240924	092800	21859670	4045	4045	4045	4045	0
728	20240924	092700	21859670	4045	4045	4045	4045	0
729	20240924	092600	21859670	4045	4045	4045	4045	10
730	20240924	092500	21819220	4045	4060	4060	4045	124
731	20240924	092400	21315795	4060	4060	4060	4060	0
732	20240924	092300	21315795	4060	4060	4060	4060	1
733	20240924	092200	21311735	4040	4040	4040	4040	0
734	20240924	092100	21311735	4040	4035	4040	4035	118
735	20240924	092000	20835020	4040	4040	4040	4040	10
736	20240924	091900	20794620	4040	4040	4040	4040	10
737	20240924	091800	20754220	4045	4045	4045	4045	0
738	20240924	091700	20754220	4045	4055	4055	4045	444
739	20240924	091600	18957240	4045	4045	4045	4045	0
740	20240924	091500	18957240	4045	4060	4060	4045	343
741	20240924	091400	17568530	4070	4050	4075	4050	703
742	20240924	091300	14709730	4050	4045	4050	4045	4
743	20240924	091200	14693545	4030	4030	4030	4030	0
744	20240924	091100	14693545	4030	4030	4030	4030	343
745	20240924	091000	13311255	4050	4050	4050	4050	10
746	20240924	090900	13270755	4025	4025	4025	4025	457
747	20240924	090800	11431330	4035	4040	4040	4035	497
748	20240924	090700	9425910	4040	4040	4040	4040	0
749	20240924	090600	9425910	4040	4040	4040	4040	0
750	20240924	090500	9425910	4040	4030	4040	4010	783
751	20240924	090400	6278880	4030	4040	4040	4000	729
752	20240924	090300	3354760	4045	4055	4055	4045	154
753	20240924	090200	2730535	4050	4055	4055	4050	175
754	20240924	090100	2020915	4060	4060	4060	4060	24
755	20240924	090000	1923475	4125	4055	4125	4055	471