KissMeData/238090/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	205200	73986055	4375	4375	4375	4375	3707
3	20240924	205100	73986055	4375	4375	4375	4375	0
4	20240924	205000	73986055	4375	4375	4375	4375	0
5	20240924	204900	73986055	4375	4375	4375	4375	0
6	20240924	204800	73986055	4375	4375	4375	4375	0
7	20240924	204700	73986055	4375	4375	4375	4375	0
8	20240924	204600	73986055	4375	4375	4375	4375	0
9	20240924	204500	73986055	4375	4375	4375	4375	0
10	20240924	204400	73986055	4375	4375	4375	4375	0
11	20240924	204300	73986055	4375	4375	4375	4375	0
12	20240924	204200	73986055	4375	4375	4375	4375	0
13	20240924	204100	73986055	4375	4375	4375	4375	0
14	20240924	204000	73986055	4375	4375	4375	4375	0
15	20240924	203900	73986055	4375	4375	4375	4375	0
16	20240924	203800	73986055	4375	4375	4375	4375	0
17	20240924	203700	73986055	4375	4375	4375	4375	0
18	20240924	203600	73986055	4375	4375	4375	4375	0
19	20240924	203500	73986055	4375	4375	4375	4375	0
20	20240924	203400	73986055	4375	4375	4375	4375	0
21	20240924	203300	73986055	4375	4375	4375	4375	0
22	20240924	203200	73986055	4375	4375	4375	4375	0
23	20240924	203100	73986055	4375	4375	4375	4375	0
24	20240924	203000	73986055	4375	4375	4375	4375	0
25	20240924	202900	73986055	4375	4375	4375	4375	0
26	20240924	202800	73986055	4375	4375	4375	4375	0
27	20240924	202700	73986055	4375	4375	4375	4375	0
28	20240924	202600	73986055	4375	4375	4375	4375	0
29	20240924	202500	73986055	4375	4375	4375	4375	0
30	20240924	202400	73986055	4375	4375	4375	4375	0
31	20240924	202300	73986055	4375	4375	4375	4375	0
32	20240924	202200	73986055	4375	4375	4375	4375	3707
33	20240924	202100	73986055	4375	4375	4375	4375	0
34	20240924	202000	73986055	4375	4375	4375	4375	0
35	20240924	201900	73986055	4375	4375	4375	4375	0
36	20240924	201800	73986055	4375	4375	4375	4375	0
37	20240924	201700	73986055	4375	4375	4375	4375	0
38	20240924	201600	73986055	4375	4375	4375	4375	0
39	20240924	201500	73986055	4375	4375	4375	4375	0
40	20240924	201400	73986055	4375	4375	4375	4375	0
41	20240924	201300	73986055	4375	4375	4375	4375	0
42	20240924	201200	73986055	4375	4375	4375	4375	0
43	20240924	201100	73986055	4375	4375	4375	4375	0
44	20240924	201000	73986055	4375	4375	4375	4375	0
45	20240924	200900	73986055	4375	4375	4375	4375	0
46	20240924	200800	73986055	4375	4375	4375	4375	0
47	20240924	200700	73986055	4375	4375	4375	4375	0
48	20240924	200600	73986055	4375	4375	4375	4375	0
49	20240924	200500	73986055	4375	4375	4375	4375	0
50	20240924	200400	73986055	4375	4375	4375	4375	0
51	20240924	200300	73986055	4375	4375	4375	4375	0
52	20240924	200200	73986055	4375	4375	4375	4375	0
53	20240924	200100	73986055	4375	4375	4375	4375	0
54	20240924	200000	73986055	4375	4375	4375	4375	0
55	20240924	195900	73986055	4375	4375	4375	4375	0
56	20240924	195800	73986055	4375	4375	4375	4375	0
57	20240924	195700	73986055	4375	4375	4375	4375	0
58	20240924	195600	73986055	4375	4375	4375	4375	0
59	20240924	195500	73986055	4375	4375	4375	4375	0
60	20240924	195400	73986055	4375	4375	4375	4375	0
61	20240924	195300	73986055	4375	4375	4375	4375	0
62	20240924	195200	73986055	4375	4375	4375	4375	3707
63	20240924	195100	73986055	4375	4375	4375	4375	0
64	20240924	195000	73986055	4375	4375	4375	4375	0
65	20240924	194900	73986055	4375	4375	4375	4375	0
66	20240924	194800	73986055	4375	4375	4375	4375	0
67	20240924	194700	73986055	4375	4375	4375	4375	0
68	20240924	194600	73986055	4375	4375	4375	4375	0
69	20240924	194500	73986055	4375	4375	4375	4375	0
70	20240924	194400	73986055	4375	4375	4375	4375	0
71	20240924	194300	73986055	4375	4375	4375	4375	0
72	20240924	194200	73986055	4375	4375	4375	4375	0
73	20240924	194100	73986055	4375	4375	4375	4375	0
74	20240924	194000	73986055	4375	4375	4375	4375	0
75	20240924	193900	73986055	4375	4375	4375	4375	0
76	20240924	193800	73986055	4375	4375	4375	4375	0
77	20240924	193700	73986055	4375	4375	4375	4375	0
78	20240924	193600	73986055	4375	4375	4375	4375	0
79	20240924	193500	73986055	4375	4375	4375	4375	0
80	20240924	193400	73986055	4375	4375	4375	4375	0
81	20240924	193300	73986055	4375	4375	4375	4375	0
82	20240924	193200	73986055	4375	4375	4375	4375	0
83	20240924	193100	73986055	4375	4375	4375	4375	0
84	20240924	193000	73986055	4375	4375	4375	4375	0
85	20240924	192900	73986055	4375	4375	4375	4375	0
86	20240924	192800	73986055	4375	4375	4375	4375	0
87	20240924	192700	73986055	4375	4375	4375	4375	0
88	20240924	192600	73986055	4375	4375	4375	4375	0
89	20240924	192500	73986055	4375	4375	4375	4375	0
90	20240924	192400	73986055	4375	4375	4375	4375	0
91	20240924	192300	73986055	4375	4375	4375	4375	0
92	20240924	192200	73986055	4375	4375	4375	4375	3707
93	20240924	192100	73986055	4375	4375	4375	4375	0
94	20240924	192000	73986055	4375	4375	4375	4375	0
95	20240924	191900	73986055	4375	4375	4375	4375	0
96	20240924	191800	73986055	4375	4375	4375	4375	0
97	20240924	191700	73986055	4375	4375	4375	4375	0
98	20240924	191600	73986055	4375	4375	4375	4375	0
99	20240924	191500	73986055	4375	4375	4375	4375	0
100	20240924	191400	73986055	4375	4375	4375	4375	0
101	20240924	191300	73986055	4375	4375	4375	4375	0
102	20240924	191200	73986055	4375	4375	4375	4375	0
103	20240924	191100	73986055	4375	4375	4375	4375	0
104	20240924	191000	73986055	4375	4375	4375	4375	0
105	20240924	190900	73986055	4375	4375	4375	4375	0
106	20240924	190800	73986055	4375	4375	4375	4375	0
107	20240924	190700	73986055	4375	4375	4375	4375	0
108	20240924	190600	73986055	4375	4375	4375	4375	0
109	20240924	190500	73986055	4375	4375	4375	4375	0
110	20240924	190400	73986055	4375	4375	4375	4375	0
111	20240924	190300	73986055	4375	4375	4375	4375	0
112	20240924	190200	73986055	4375	4375	4375	4375	0
113	20240924	190100	73986055	4375	4375	4375	4375	0
114	20240924	190000	73986055	4375	4375	4375	4375	0
115	20240924	185900	73986055	4375	4375	4375	4375	0
116	20240924	185800	73986055	4375	4375	4375	4375	0
117	20240924	185700	73986055	4375	4375	4375	4375	0
118	20240924	185600	73986055	4375	4375	4375	4375	0
119	20240924	185500	73986055	4375	4375	4375	4375	0
120	20240924	185400	73986055	4375	4375	4375	4375	0
121	20240924	185300	73986055	4375	4375	4375	4375	0
122	20240924	185200	73986055	4375	4375	4375	4375	3707
123	20240924	185100	73986055	4375	4375	4375	4375	0
124	20240924	185000	73986055	4375	4375	4375	4375	0
125	20240924	184900	73986055	4375	4375	4375	4375	0
126	20240924	184800	73986055	4375	4375	4375	4375	0
127	20240924	184700	73986055	4375	4375	4375	4375	0
128	20240924	184600	73986055	4375	4375	4375	4375	0
129	20240924	184500	73986055	4375	4375	4375	4375	0
130	20240924	184400	73986055	4375	4375	4375	4375	0
131	20240924	184300	73986055	4375	4375	4375	4375	0
132	20240924	184200	73986055	4375	4375	4375	4375	0
133	20240924	184100	73986055	4375	4375	4375	4375	0
134	20240924	184000	73986055	4375	4375	4375	4375	0
135	20240924	183900	73986055	4375	4375	4375	4375	0
136	20240924	183800	73986055	4375	4375	4375	4375	0
137	20240924	183700	73986055	4375	4375	4375	4375	0
138	20240924	183600	73986055	4375	4375	4375	4375	0
139	20240924	183500	73986055	4375	4375	4375	4375	0
140	20240924	183400	73986055	4375	4375	4375	4375	0
141	20240924	183300	73986055	4375	4375	4375	4375	0
142	20240924	183200	73986055	4375	4375	4375	4375	0
143	20240924	183100	73986055	4375	4375	4375	4375	0
144	20240924	183000	73986055	4375	4375	4375	4375	0
145	20240924	182900	73986055	4375	4375	4375	4375	0
146	20240924	182800	73986055	4375	4375	4375	4375	0
147	20240924	182700	73986055	4375	4375	4375	4375	0
148	20240924	182600	73986055	4375	4375	4375	4375	0
149	20240924	182500	73986055	4375	4375	4375	4375	0
150	20240924	182400	73986055	4375	4375	4375	4375	0
151	20240924	182300	73986055	4375	4375	4375	4375	0
152	20240924	182200	73986055	4375	4375	4375	4375	3707
153	20240924	182100	73986055	4375	4375	4375	4375	0
154	20240924	182000	73986055	4375	4375	4375	4375	0
155	20240924	181900	73986055	4375	4375	4375	4375	0
156	20240924	181800	73986055	4375	4375	4375	4375	0
157	20240924	181700	73986055	4375	4375	4375	4375	0
158	20240924	181600	73986055	4375	4375	4375	4375	0
159	20240924	181500	73986055	4375	4375	4375	4375	0
160	20240924	181400	73986055	4375	4375	4375	4375	0
161	20240924	181300	73986055	4375	4375	4375	4375	0
162	20240924	181200	73986055	4375	4375	4375	4375	0
163	20240924	181100	73986055	4375	4375	4375	4375	0
164	20240924	181000	73986055	4375	4375	4375	4375	0
165	20240924	180900	73986055	4375	4375	4375	4375	0
166	20240924	180800	73986055	4375	4375	4375	4375	0
167	20240924	180700	73986055	4375	4375	4375	4375	0
168	20240924	180600	73986055	4375	4375	4375	4375	0
169	20240924	180500	73986055	4375	4375	4375	4375	0
170	20240924	180400	73986055	4375	4375	4375	4375	0
171	20240924	180300	73986055	4375	4375	4375	4375	0
172	20240924	180200	73986055	4375	4375	4375	4375	0
173	20240924	180100	73986055	4375	4375	4375	4375	0
174	20240924	180000	73986055	4375	4375	4375	4375	0
175	20240924	175900	73986055	4375	4375	4375	4375	0
176	20240924	175800	73986055	4375	4375	4375	4375	0
177	20240924	175700	73986055	4375	4375	4375	4375	0
178	20240924	175600	73986055	4375	4375	4375	4375	0
179	20240924	175500	73986055	4375	4375	4375	4375	0
180	20240924	175400	73986055	4375	4375	4375	4375	0
181	20240924	175300	73986055	4375	4375	4375	4375	0
182	20240924	175200	73986055	4375	4375	4375	4375	3707
183	20240924	175100	73986055	4375	4375	4375	4375	0
184	20240924	175000	73986055	4375	4375	4375	4375	0
185	20240924	174900	73986055	4375	4375	4375	4375	0
186	20240924	174800	73986055	4375	4375	4375	4375	0
187	20240924	174700	73986055	4375	4375	4375	4375	0
188	20240924	174600	73986055	4375	4375	4375	4375	0
189	20240924	174500	73986055	4375	4375	4375	4375	0
190	20240924	174400	73986055	4375	4375	4375	4375	0
191	20240924	174300	73986055	4375	4375	4375	4375	0
192	20240924	174200	73986055	4375	4375	4375	4375	0
193	20240924	174100	73986055	4375	4375	4375	4375	0
194	20240924	174000	73986055	4375	4375	4375	4375	0
195	20240924	173900	73986055	4375	4375	4375	4375	0
196	20240924	173800	73986055	4375	4375	4375	4375	0
197	20240924	173700	73986055	4375	4375	4375	4375	0
198	20240924	173600	73986055	4375	4375	4375	4375	0
199	20240924	173500	73986055	4375	4375	4375	4375	0
200	20240924	173400	73986055	4375	4375	4375	4375	0
201	20240924	173300	73986055	4375	4375	4375	4375	0
202	20240924	173200	73986055	4375	4375	4375	4375	0
203	20240924	173100	73986055	4375	4375	4375	4375	0
204	20240924	173000	73986055	4375	4375	4375	4375	0
205	20240924	172900	73986055	4375	4375	4375	4375	0
206	20240924	172800	73986055	4375	4375	4375	4375	0
207	20240924	172700	73986055	4375	4375	4375	4375	0
208	20240924	172600	73986055	4375	4375	4375	4375	0
209	20240924	172500	73986055	4375	4375	4375	4375	0
210	20240924	172400	73986055	4375	4375	4375	4375	0
211	20240924	172300	73986055	4375	4375	4375	4375	0
212	20240924	172200	73986055	4375	4375	4375	4375	3707
213	20240924	172100	73986055	4375	4375	4375	4375	0
214	20240924	172000	73986055	4375	4375	4375	4375	0
215	20240924	171900	73986055	4375	4375	4375	4375	0
216	20240924	171800	73986055	4375	4375	4375	4375	0
217	20240924	171700	73986055	4375	4375	4375	4375	0
218	20240924	171600	73986055	4375	4375	4375	4375	0
219	20240924	171500	73986055	4375	4375	4375	4375	0
220	20240924	171400	73986055	4375	4375	4375	4375	0
221	20240924	171300	73986055	4375	4375	4375	4375	0
222	20240924	171200	73986055	4375	4375	4375	4375	0
223	20240924	171100	73986055	4375	4375	4375	4375	0
224	20240924	171000	73986055	4375	4375	4375	4375	0
225	20240924	170900	73986055	4375	4375	4375	4375	0
226	20240924	170800	73986055	4375	4375	4375	4375	0
227	20240924	170700	73986055	4375	4375	4375	4375	0
228	20240924	170600	73986055	4375	4375	4375	4375	0
229	20240924	170500	73986055	4375	4375	4375	4375	0
230	20240924	170400	73986055	4375	4375	4375	4375	0
231	20240924	170300	73986055	4375	4375	4375	4375	0
232	20240924	170200	73986055	4375	4375	4375	4375	0
233	20240924	170100	73986055	4375	4375	4375	4375	0
234	20240924	170000	73986055	4375	4375	4375	4375	0
235	20240924	165900	73986055	4375	4375	4375	4375	0
236	20240924	165800	73986055	4375	4375	4375	4375	0
237	20240924	165700	73986055	4375	4375	4375	4375	0
238	20240924	165600	73986055	4375	4375	4375	4375	0
239	20240924	165500	73986055	4375	4375	4375	4375	0
240	20240924	165400	73986055	4375	4375	4375	4375	0
241	20240924	165300	73986055	4375	4375	4375	4375	0
242	20240924	165200	73986055	4375	4375	4375	4375	3707
243	20240924	165100	73986055	4375	4375	4375	4375	0
244	20240924	165000	73986055	4375	4375	4375	4375	0
245	20240924	164900	73986055	4375	4375	4375	4375	0
246	20240924	164800	73986055	4375	4375	4375	4375	0
247	20240924	164700	73986055	4375	4375	4375	4375	0
248	20240924	164600	73986055	4375	4375	4375	4375	0
249	20240924	164500	73986055	4375	4375	4375	4375	0
250	20240924	164400	73986055	4375	4375	4375	4375	0
251	20240924	164300	73986055	4375	4375	4375	4375	0
252	20240924	164200	73986055	4375	4375	4375	4375	0
253	20240924	164100	73986055	4375	4375	4375	4375	0
254	20240924	164000	73986055	4375	4375	4375	4375	0
255	20240924	163900	73986055	4375	4375	4375	4375	0
256	20240924	163800	73986055	4375	4375	4375	4375	0
257	20240924	163700	73986055	4375	4375	4375	4375	0
258	20240924	163600	73986055	4375	4375	4375	4375	0
259	20240924	163500	73986055	4375	4375	4375	4375	0
260	20240924	163400	73986055	4375	4375	4375	4375	0
261	20240924	163300	73986055	4375	4375	4375	4375	0
262	20240924	163200	73986055	4375	4375	4375	4375	0
263	20240924	163100	73986055	4375	4375	4375	4375	0
264	20240924	163000	73986055	4375	4375	4375	4375	0
265	20240924	162900	73986055	4375	4375	4375	4375	0
266	20240924	162800	73986055	4375	4375	4375	4375	0
267	20240924	162700	73986055	4375	4375	4375	4375	0
268	20240924	162600	73986055	4375	4375	4375	4375	0
269	20240924	162500	73986055	4375	4375	4375	4375	0
270	20240924	162400	73986055	4375	4375	4375	4375	0
271	20240924	162300	73986055	4375	4375	4375	4375	0
272	20240924	162200	73986055	4375	4375	4375	4375	3707
273	20240924	162100	73986055	4375	4375	4375	4375	0
274	20240924	162000	73986055	4375	4375	4375	4375	0
275	20240924	161900	73986055	4375	4375	4375	4375	0
276	20240924	161800	73986055	4375	4375	4375	4375	0
277	20240924	161700	73986055	4375	4375	4375	4375	0
278	20240924	161600	73986055	4375	4375	4375	4375	0
279	20240924	161500	73986055	4375	4375	4375	4375	0
280	20240924	161400	73986055	4375	4375	4375	4375	0
281	20240924	161300	73986055	4375	4375	4375	4375	0
282	20240924	161200	73986055	4375	4375	4375	4375	0
283	20240924	161100	73986055	4375	4375	4375	4375	0
284	20240924	161000	73986055	4375	4375	4375	4375	0
285	20240924	160900	73986055	4375	4375	4375	4375	0
286	20240924	160800	73986055	4375	4375	4375	4375	0
287	20240924	160700	73986055	4375	4375	4375	4375	0
288	20240924	160600	73986055	4375	4375	4375	4375	0
289	20240924	160500	73986055	4375	4375	4375	4375	0
290	20240924	160400	73986055	4375	4375	4375	4375	0
291	20240924	160300	73986055	4375	4375	4375	4375	0
292	20240924	160200	73986055	4375	4375	4375	4375	0
293	20240924	160100	73986055	4375	4375	4375	4375	0
294	20240924	160000	73986055	4375	4375	4375	4375	0
295	20240924	155900	73986055	4375	4375	4375	4375	0
296	20240924	155800	73986055	4375	4375	4375	4375	0
297	20240924	155700	73986055	4375	4375	4375	4375	0
298	20240924	155600	73986055	4375	4375	4375	4375	0
299	20240924	155500	73986055	4375	4375	4375	4375	0
300	20240924	155400	73986055	4375	4375	4375	4375	0
301	20240924	155300	73986055	4375	4375	4375	4375	0
302	20240924	155200	73986055	4375	4375	4375	4375	3707
303	20240924	155100	73986055	4375	4375	4375	4375	0
304	20240924	155000	73986055	4375	4375	4375	4375	0
305	20240924	154900	73986055	4375	4375	4375	4375	0
306	20240924	154800	73986055	4375	4375	4375	4375	0
307	20240924	154700	73986055	4375	4375	4375	4375	0
308	20240924	154600	73986055	4375	4375	4375	4375	0
309	20240924	154500	73986055	4375	4375	4375	4375	0
310	20240924	154400	73986055	4375	4375	4375	4375	0
311	20240924	154300	73986055	4375	4375	4375	4375	0
312	20240924	154200	73986055	4375	4375	4375	4375	0
313	20240924	154100	73986055	4375	4375	4375	4375	0
314	20240924	154000	73986055	4375	4375	4375	4375	0
315	20240924	153900	73986055	4375	4375	4375	4375	0
316	20240924	153800	73986055	4375	4375	4375	4375	0
317	20240924	153700	73986055	4375	4375	4375	4375	0
318	20240924	153600	73986055	4375	4375	4375	4375	0
319	20240924	153500	73986055	4375	4375	4375	4375	0
320	20240924	153400	73986055	4375	4375	4375	4375	0
321	20240924	153300	73986055	4375	4375	4375	4375	0
322	20240924	153200	73986055	4375	4375	4375	4375	0
323	20240924	153100	73986055	4375	4375	4375	4375	0
324	20240924	153000	73986055	4375	4375	4375	4375	3707
325	20240924	152900	57767930	4405	4405	4405	4405	0
326	20240924	152800	57767930	4405	4405	4405	4405	0
327	20240924	152700	57767930	4405	4405	4405	4405	0
328	20240924	152600	57767930	4405	4405	4405	4405	0
329	20240924	152500	57767930	4405	4405	4405	4405	0
330	20240924	152400	57767930	4405	4405	4405	4405	0
331	20240924	152300	57767930	4405	4405	4405	4405	0
332	20240924	152200	57767930	4405	4405	4405	4405	0
333	20240924	152100	57767930	4405	4405	4405	4405	0
334	20240924	152000	57767930	4405	4405	4405	4405	0
335	20240924	151900	57767930	4405	4405	4405	4390	25
336	20240924	151800	57658150	4400	4400	4400	4400	0
337	20240924	151700	57658150	4400	4400	4400	4400	0
338	20240924	151600	57658150	4400	4400	4400	4400	0
339	20240924	151500	57658150	4400	4400	4400	4400	0
340	20240924	151400	57658150	4400	4400	4400	4400	0
341	20240924	151300	57658150	4400	4400	4400	4400	0
342	20240924	151200	57658150	4400	4395	4400	4395	24
343	20240924	151100	57552665	4400	4400	4400	4400	0
344	20240924	151000	57552665	4400	4400	4400	4400	3
345	20240924	150900	57539465	4395	4395	4395	4395	349
346	20240924	150800	56005610	4400	4400	4400	4400	10
347	20240924	150700	55961610	4400	4400	4400	4400	122
348	20240924	150600	55424810	4415	4415	4415	4415	0
349	20240924	150500	55424810	4415	4415	4415	4415	0
350	20240924	150400	55424810	4415	4415	4415	4415	0
351	20240924	150300	55424810	4415	4415	4415	4415	0
352	20240924	150200	55424810	4415	4415	4415	4415	0
353	20240924	150100	55424810	4415	4415	4415	4415	0
354	20240924	150000	55424810	4415	4415	4415	4415	0
355	20240924	145900	55424810	4415	4415	4415	4415	0
356	20240924	145800	55424810	4415	4415	4415	4415	0
357	20240924	145700	55424810	4415	4415	4415	4415	0
358	20240924	145600	55424810	4415	4415	4415	4415	1
359	20240924	145500	55420395	4390	4390	4390	4390	0
360	20240924	145400	55420395	4390	4390	4390	4390	1
361	20240924	145300	55416005	4420	4420	4420	4420	0
362	20240924	145200	55416005	4420	4420	4420	4420	0
363	20240924	145100	55416005	4420	4420	4420	4420	0
364	20240924	145000	55416005	4420	4420	4420	4420	0
365	20240924	144900	55416005	4420	4420	4420	4420	0
366	20240924	144800	55416005	4420	4410	4420	4410	176
367	20240924	144700	54639835	4410	4410	4410	4410	0
368	20240924	144600	54639835	4410	4410	4410	4410	0
369	20240924	144500	54639835	4410	4400	4410	4390	1279
370	20240924	144400	49017020	4400	4400	4400	4400	38
371	20240924	144300	48849820	4420	4420	4420	4420	0
372	20240924	144200	48849820	4420	4420	4420	4420	0
373	20240924	144100	48849820	4420	4420	4420	4420	0
374	20240924	144000	48849820	4420	4420	4420	4420	0
375	20240924	143900	48849820	4420	4420	4420	4420	0
376	20240924	143800	48849820	4420	4420	4420	4420	0
377	20240924	143700	48849820	4420	4420	4420	4420	0
378	20240924	143600	48849820	4420	4420	4420	4420	0
379	20240924	143500	48849820	4420	4420	4420	4420	0
380	20240924	143400	48849820	4420	4420	4420	4420	0
381	20240924	143300	48849820	4420	4420	4420	4420	0
382	20240924	143200	48849820	4420	4420	4420	4420	0
383	20240924	143100	48849820	4420	4420	4420	4420	0
384	20240924	143000	48849820	4420	4420	4420	4420	0
385	20240924	142900	48849820	4420	4420	4420	4420	0
386	20240924	142800	48849820	4420	4420	4420	4420	1
387	20240924	142700	48845400	4425	4400	4425	4400	7
388	20240924	142600	48814550	4430	4430	4430	4430	0
389	20240924	142500	48814550	4430	4430	4430	4430	0
390	20240924	142400	48814550	4430	4430	4430	4430	0
391	20240924	142300	48814550	4430	4430	4430	4430	0
392	20240924	142200	48814550	4430	4430	4430	4430	0
393	20240924	142100	48814550	4430	4430	4430	4430	0
394	20240924	142000	48814550	4430	4430	4430	4430	50
395	20240924	141900	48593050	4430	4430	4430	4430	0
396	20240924	141800	48593050	4430	4430	4430	4430	0
397	20240924	141700	48593050	4430	4430	4430	4430	0
398	20240924	141600	48593050	4430	4430	4430	4430	0
399	20240924	141500	48593050	4430	4430	4430	4430	1
400	20240924	141400	48588620	4410	4410	4410	4410	230
401	20240924	141300	47574320	4430	4430	4430	4430	0
402	20240924	141200	47574320	4430	4430	4430	4430	0
403	20240924	141100	47574320	4430	4430	4430	4430	0
404	20240924	141000	47574320	4430	4430	4430	4430	1
405	20240924	140900	47569890	4400	4400	4400	4400	0
406	20240924	140800	47569890	4400	4400	4400	4400	0
407	20240924	140700	47569890	4400	4400	4400	4400	0
408	20240924	140600	47569890	4400	4400	4400	4400	0
409	20240924	140500	47569890	4400	4400	4400	4400	0
410	20240924	140400	47569890	4400	4410	4410	4400	400
411	20240924	140300	45808135	4410	4410	4410	4410	0
412	20240924	140200	45808135	4410	4410	4410	4410	0
413	20240924	140100	45808135	4410	4410	4410	4410	0
414	20240924	140000	45808135	4410	4415	4415	4410	140
415	20240924	135900	45190680	4430	4430	4430	4430	0
416	20240924	135800	45190680	4430	4430	4430	4430	0
417	20240924	135700	45190680	4430	4430	4430	4430	0
418	20240924	135600	45190680	4430	4430	4430	4430	0
419	20240924	135500	45190680	4430	4430	4430	4430	0
420	20240924	135400	45190680	4430	4430	4430	4430	0
421	20240924	135300	45190680	4430	4430	4430	4430	0
422	20240924	135200	45190680	4430	4430	4430	4430	0
423	20240924	135100	45190680	4430	4430	4430	4430	0
424	20240924	135000	45190680	4430	4430	4430	4430	0
425	20240924	134900	45190680	4430	4430	4430	4430	0
426	20240924	134800	45190680	4430	4430	4430	4430	0
427	20240924	134700	45190680	4430	4430	4430	4430	0
428	20240924	134600	45190680	4430	4430	4430	4430	0
429	20240924	134500	45190680	4430	4430	4430	4430	10
430	20240924	134400	45146380	4430	4430	4430	4430	0
431	20240924	134300	45146380	4430	4430	4430	4430	0
432	20240924	134200	45146380	4430	4430	4430	4430	0
433	20240924	134100	45146380	4430	4430	4430	4430	0
434	20240924	134000	45146380	4430	4430	4430	4430	0
435	20240924	133900	45146380	4430	4430	4430	4430	0
436	20240924	133800	45146380	4430	4430	4430	4430	0
437	20240924	133700	45146380	4430	4430	4430	4430	0
438	20240924	133600	45146380	4430	4430	4430	4430	0
439	20240924	133500	45146380	4430	4430	4430	4430	0
440	20240924	133400	45146380	4430	4425	4430	4425	182
441	20240924	133300	44341025	4425	4425	4425	4420	365
442	20240924	133200	42725975	4425	4425	4425	4425	0
443	20240924	133100	42725975	4425	4425	4425	4425	0
444	20240924	133000	42725975	4425	4425	4425	4425	0
445	20240924	132900	42725975	4425	4425	4425	4425	0
446	20240924	132800	42725975	4425	4425	4425	4425	0
447	20240924	132700	42725975	4425	4425	4425	4425	1
448	20240924	132600	42721550	4425	4425	4425	4425	0
449	20240924	132500	42721550	4425	4425	4425	4425	0
450	20240924	132400	42721550	4425	4425	4425	4425	0
451	20240924	132300	42721550	4425	4425	4425	4425	0
452	20240924	132200	42721550	4425	4425	4425	4425	1
453	20240924	132100	42717125	4420	4420	4420	4420	35
454	20240924	132000	42562425	4410	4410	4410	4410	0
455	20240924	131900	42562425	4410	4410	4410	4410	0
456	20240924	131800	42562425	4410	4410	4410	4410	0
457	20240924	131700	42562425	4410	4410	4410	4410	0
458	20240924	131600	42562425	4410	4410	4410	4410	0
459	20240924	131500	42562425	4410	4415	4415	4410	327
460	20240924	131400	41118770	4415	4415	4415	4415	0
461	20240924	131300	41118770	4415	4415	4415	4415	1
462	20240924	131200	41114355	4420	4420	4420	4420	0
463	20240924	131100	41114355	4420	4420	4420	4420	0
464	20240924	131000	41114355	4420	4420	4420	4420	0
465	20240924	130900	41114355	4420	4420	4420	4420	0
466	20240924	130800	41114355	4420	4420	4420	4420	0
467	20240924	130700	41114355	4420	4420	4420	4420	0
468	20240924	130600	41114355	4420	4420	4420	4420	0
469	20240924	130500	41114355	4420	4420	4420	4420	0
470	20240924	130400	41114355	4420	4420	4420	4420	0
471	20240924	130300	41114355	4420	4420	4420	4420	0
472	20240924	130200	41114355	4420	4420	4420	4420	0
473	20240924	130100	41114355	4420	4420	4420	4420	0
474	20240924	130000	41114355	4420	4420	4420	4420	0
475	20240924	125900	41114355	4420	4420	4420	4420	0
476	20240924	125800	41114355	4420	4420	4420	4420	0
477	20240924	125700	41114355	4420	4420	4420	4420	0
478	20240924	125600	41114355	4420	4420	4420	4420	0
479	20240924	125500	41114355	4420	4420	4420	4420	0
480	20240924	125400	41114355	4420	4420	4420	4420	0
481	20240924	125300	41114355	4420	4420	4420	4420	0
482	20240924	125200	41114355	4420	4420	4420	4420	0
483	20240924	125100	41114355	4420	4420	4420	4420	0
484	20240924	125000	41114355	4420	4420	4420	4420	0
485	20240924	124900	41114355	4420	4420	4420	4420	0
486	20240924	124800	41114355	4420	4420	4420	4420	0
487	20240924	124700	41114355	4420	4420	4420	4420	0
488	20240924	124600	41114355	4420	4420	4420	4420	63
489	20240924	124500	40835895	4420	4415	4420	4415	50
490	20240924	124400	40614945	4405	4405	4405	4405	0
491	20240924	124300	40614945	4405	4405	4405	4405	0
492	20240924	124200	40614945	4405	4405	4405	4405	0
493	20240924	124100	40614945	4405	4405	4405	4405	0
494	20240924	124000	40614945	4405	4405	4405	4405	0
495	20240924	123900	40614945	4405	4405	4405	4405	0
496	20240924	123800	40614945	4405	4405	4405	4405	0
497	20240924	123700	40614945	4405	4405	4405	4405	0
498	20240924	123600	40614945	4405	4405	4405	4405	0
499	20240924	123500	40614945	4405	4405	4405	4405	0
500	20240924	123400	40614945	4405	4405	4405	4405	0
501	20240924	123300	40614945	4405	4405	4405	4405	0
502	20240924	123200	40614945	4405	4420	4420	4405	710
503	20240924	123100	37480235	4425	4425	4425	4425	0
504	20240924	123000	37480235	4425	4425	4425	4425	0
505	20240924	122900	37480235	4425	4425	4425	4425	0
506	20240924	122800	37480235	4425	4425	4425	4425	0
507	20240924	122700	37480235	4425	4425	4425	4425	0
508	20240924	122600	37480235	4425	4425	4425	4425	0
509	20240924	122500	37480235	4425	4425	4425	4425	0
510	20240924	122400	37480235	4425	4425	4425	4425	0
511	20240924	122300	37480235	4425	4425	4425	4425	0
512	20240924	122200	37480235	4425	4425	4425	4425	0
513	20240924	122100	37480235	4425	4425	4425	4425	0
514	20240924	122000	37480235	4425	4425	4425	4425	0
515	20240924	121900	37480235	4425	4425	4425	4425	0
516	20240924	121800	37480235	4425	4425	4425	4425	0
517	20240924	121700	37480235	4425	4425	4425	4425	0
518	20240924	121600	37480235	4425	4425	4425	4425	0
519	20240924	121500	37480235	4425	4425	4425	4425	0
520	20240924	121400	37480235	4425	4425	4425	4425	0
521	20240924	121300	37480235	4425	4425	4425	4425	0
522	20240924	121200	37480235	4425	4425	4425	4425	0
523	20240924	121100	37480235	4425	4425	4425	4425	0
524	20240924	121000	37480235	4425	4425	4425	4425	0
525	20240924	120900	37480235	4425	4425	4425	4425	0
526	20240924	120800	37480235	4425	4425	4425	4425	0
527	20240924	120700	37480235	4425	4425	4425	4425	0
528	20240924	120600	37480235	4425	4425	4425	4425	0
529	20240924	120500	37480235	4425	4425	4425	4425	0
530	20240924	120400	37480235	4425	4425	4425	4425	186
531	20240924	120300	36657185	4425	4425	4425	4425	0
532	20240924	120200	36657185	4425	4425	4425	4425	0
533	20240924	120100	36657185	4425	4425	4425	4425	0
534	20240924	120000	36657185	4425	4425	4425	4425	0
535	20240924	115900	36657185	4425	4425	4425	4425	0
536	20240924	115800	36657185	4425	4425	4425	4425	1444
537	20240924	115700	30267485	4425	4425	4425	4425	0
538	20240924	115600	30267485	4425	4425	4425	4425	0
539	20240924	115500	30267485	4425	4425	4425	4425	0
540	20240924	115400	30267485	4425	4425	4425	4425	0
541	20240924	115300	30267485	4425	4425	4425	4425	0
542	20240924	115200	30267485	4425	4425	4425	4425	0
543	20240924	115100	30267485	4425	4425	4425	4425	0
544	20240924	115000	30267485	4425	4425	4425	4425	0
545	20240924	114900	30267485	4425	4425	4425	4425	5
546	20240924	114800	30245360	4420	4420	4420	4420	0
547	20240924	114700	30245360	4420	4420	4420	4420	10
548	20240924	114600	30201160	4420	4420	4420	4420	0
549	20240924	114500	30201160	4420	4420	4420	4420	1
550	20240924	114400	30196740	4425	4425	4425	4425	0
551	20240924	114300	30196740	4425	4425	4425	4425	0
552	20240924	114200	30196740	4425	4425	4425	4425	0
553	20240924	114100	30196740	4425	4425	4425	4425	0
554	20240924	114000	30196740	4425	4425	4425	4425	0
555	20240924	113900	30196740	4425	4425	4425	4425	0
556	20240924	113800	30196740	4425	4425	4425	4425	0
557	20240924	113700	30196740	4425	4425	4425	4425	0
558	20240924	113600	30196740	4425	4425	4425	4425	0
559	20240924	113500	30196740	4425	4425	4425	4425	0
560	20240924	113400	30196740	4425	4425	4425	4425	0
561	20240924	113300	30196740	4425	4425	4425	4425	0
562	20240924	113200	30196740	4425	4425	4425	4425	0
563	20240924	113100	30196740	4425	4425	4425	4425	0
564	20240924	113000	30196740	4425	4425	4425	4425	0
565	20240924	112900	30196740	4425	4425	4425	4425	2
566	20240924	112800	30187890	4420	4420	4420	4420	0
567	20240924	112700	30187890	4420	4420	4420	4420	0
568	20240924	112600	30187890	4420	4420	4420	4420	0
569	20240924	112500	30187890	4420	4420	4420	4420	0
570	20240924	112400	30187890	4420	4420	4420	4420	1
571	20240924	112300	30183470	4420	4420	4420	4420	0
572	20240924	112200	30183470	4420	4420	4420	4420	2
573	20240924	112100	30174630	4400	4400	4400	4400	0
574	20240924	112000	30174630	4400	4400	4400	4400	0
575	20240924	111900	30174630	4400	4400	4400	4400	0
576	20240924	111800	30174630	4400	4400	4400	4400	0
577	20240924	111700	30174630	4400	4400	4400	4400	0
578	20240924	111600	30174630	4400	4400	4400	4400	1000
579	20240924	111500	25774630	4400	4400	4400	4400	160
580	20240924	111400	25070630	4425	4425	4425	4425	0
581	20240924	111300	25070630	4425	4425	4425	4425	0
582	20240924	111200	25070630	4425	4425	4425	4425	0
583	20240924	111100	25070630	4425	4425	4425	4425	0
584	20240924	111000	25070630	4425	4425	4425	4425	0
585	20240924	110900	25070630	4425	4425	4425	4425	0
586	20240924	110800	25070630	4425	4425	4425	4425	0
587	20240924	110700	25070630	4425	4425	4425	4425	0
588	20240924	110600	25070630	4425	4425	4425	4425	0
589	20240924	110500	25070630	4425	4425	4425	4425	0
590	20240924	110400	25070630	4425	4425	4425	4425	4
591	20240924	110300	25052930	4425	4425	4425	4425	1
592	20240924	110200	25048505	4400	4420	4420	4400	560
593	20240924	110100	22581495	4430	4430	4430	4430	0
594	20240924	110000	22581495	4430	4425	4430	4425	526
595	20240924	105900	20251340	4425	4425	4425	4425	0
596	20240924	105800	20251340	4425	4425	4425	4425	0
597	20240924	105700	20251340	4425	4425	4425	4425	9
598	20240924	105600	20211515	4430	4430	4430	4430	1
599	20240924	105500	20207085	4425	4425	4425	4425	11
600	20240924	105400	20158410	4430	4430	4430	4430	0
601	20240924	105300	20158410	4430	4430	4430	4430	0
602	20240924	105200	20158410	4430	4430	4430	4430	0
603	20240924	105100	20158410	4430	4430	4430	4430	0
604	20240924	105000	20158410	4430	4430	4430	4430	0
605	20240924	104900	20158410	4430	4430	4430	4430	0
606	20240924	104800	20158410	4430	4430	4430	4430	0
607	20240924	104700	20158410	4430	4430	4430	4430	0
608	20240924	104600	20158410	4430	4430	4430	4430	0
609	20240924	104500	20158410	4430	4430	4430	4430	0
610	20240924	104400	20158410	4430	4430	4430	4430	30
611	20240924	104300	20025510	4430	4430	4430	4430	1
612	20240924	104200	20021080	4425	4425	4425	4425	201
613	20240924	104100	19131655	4425	4425	4425	4425	0
614	20240924	104000	19131655	4425	4425	4425	4425	0
615	20240924	103900	19131655	4425	4425	4425	4425	0
616	20240924	103800	19131655	4425	4425	4425	4425	147
617	20240924	103700	18481180	4425	4425	4425	4425	0
618	20240924	103600	18481180	4425	4425	4425	4425	0
619	20240924	103500	18481180	4425	4425	4425	4425	88
620	20240924	103400	18091780	4425	4425	4425	4425	0
621	20240924	103300	18091780	4425	4425	4425	4425	0
622	20240924	103200	18091780	4425	4420	4425	4420	105
623	20240924	103100	17627205	4415	4415	4415	4415	0
624	20240924	103000	17627205	4415	4415	4415	4415	0
625	20240924	102900	17627205	4415	4415	4415	4415	0
626	20240924	102800	17627205	4415	4415	4415	4415	0
627	20240924	102700	17627205	4415	4415	4415	4415	0
628	20240924	102600	17627205	4415	4415	4415	4415	0
629	20240924	102500	17627205	4415	4415	4415	4415	20
630	20240924	102400	17538905	4425	4425	4425	4425	0
631	20240924	102300	17538905	4425	4425	4425	4425	0
632	20240924	102200	17538905	4425	4425	4425	4425	0
633	20240924	102100	17538905	4425	4425	4425	4425	2
634	20240924	102000	17530055	4425	4425	4425	4425	0
635	20240924	101900	17530055	4425	4425	4425	4425	205
636	20240924	101800	16622930	4415	4415	4415	4415	0
637	20240924	101700	16622930	4415	4415	4415	4415	0
638	20240924	101600	16622930	4415	4415	4415	4415	0
639	20240924	101500	16622930	4415	4415	4415	4415	5
640	20240924	101400	16600855	4415	4415	4415	4415	0
641	20240924	101300	16600855	4415	4425	4425	4415	30
642	20240924	101200	16468125	4425	4425	4425	4425	0
643	20240924	101100	16468125	4425	4425	4425	4425	0
644	20240924	101000	16468125	4425	4425	4425	4425	0
645	20240924	100900	16468125	4425	4425	4425	4425	0
646	20240924	100800	16468125	4425	4425	4425	4425	0
647	20240924	100700	16468125	4425	4425	4425	4425	0
648	20240924	100600	16468125	4425	4425	4425	4425	0
649	20240924	100500	16468125	4425	4425	4425	4425	0
650	20240924	100400	16468125	4425	4425	4425	4425	0
651	20240924	100300	16468125	4425	4425	4425	4425	1
652	20240924	100200	16463700	4425	4425	4425	4425	0
653	20240924	100100	16463700	4425	4425	4425	4425	0
654	20240924	100000	16463700	4425	4425	4425	4425	1
655	20240924	095900	16459275	4420	4420	4420	4420	110
656	20240924	095800	15973075	4420	4420	4420	4420	0
657	20240924	095700	15973075	4420	4420	4420	4420	185
658	20240924	095600	15155375	4420	4420	4420	4420	0
659	20240924	095500	15155375	4420	4420	4420	4420	0
660	20240924	095400	15155375	4420	4420	4420	4420	0
661	20240924	095300	15155375	4420	4420	4420	4420	0
662	20240924	095200	15155375	4420	4420	4420	4420	0
663	20240924	095100	15155375	4420	4420	4420	4420	0
664	20240924	095000	15155375	4420	4420	4420	4420	0
665	20240924	094900	15155375	4420	4420	4420	4420	299
666	20240924	094800	13833795	4420	4420	4420	4420	0
667	20240924	094700	13833795	4420	4420	4420	4420	0
668	20240924	094600	13833795	4420	4425	4425	4420	516
669	20240924	094500	11552860	4430	4430	4430	4430	0
670	20240924	094400	11552860	4430	4430	4430	4430	0
671	20240924	094300	11552860	4430	4430	4430	4430	0
672	20240924	094200	11552860	4430	4430	4430	4430	1
673	20240924	094100	11548430	4430	4430	4430	4430	0
674	20240924	094000	11548430	4430	4430	4430	4430	0
675	20240924	093900	11548430	4430	4430	4430	4430	0
676	20240924	093800	11548430	4430	4430	4430	4430	0
677	20240924	093700	11548430	4430	4430	4430	4430	0
678	20240924	093600	11548430	4430	4430	4430	4430	0
679	20240924	093500	11548430	4430	4430	4430	4430	0
680	20240924	093400	11548430	4430	4430	4430	4430	0
681	20240924	093300	11548430	4430	4430	4430	4430	1
682	20240924	093200	11544000	4425	4425	4425	4425	9
683	20240924	093100	11504175	4425	4425	4425	4425	0
684	20240924	093000	11504175	4425	4425	4425	4425	1
685	20240924	092900	11499750	4420	4420	4420	4420	0
686	20240924	092800	11499750	4420	4420	4420	4420	0
687	20240924	092700	11499750	4420	4420	4420	4420	0
688	20240924	092600	11499750	4420	4420	4420	4420	0
689	20240924	092500	11499750	4420	4420	4420	4420	0
690	20240924	092400	11499750	4420	4420	4420	4420	0
691	20240924	092300	11499750	4420	4420	4420	4420	0
692	20240924	092200	11499750	4420	4420	4420	4420	0
693	20240924	092100	11499750	4420	4420	4420	4420	0
694	20240924	092000	11499750	4420	4420	4420	4420	21
695	20240924	091900	11406930	4425	4425	4425	4425	1
696	20240924	091800	11402505	4420	4420	4420	4420	28
697	20240924	091700	11278745	4420	4420	4420	4420	0
698	20240924	091600	11278745	4420	4420	4420	4420	0
699	20240924	091500	11278745	4420	4420	4420	4420	0
700	20240924	091400	11278745	4420	4420	4420	4420	0
701	20240924	091300	11278745	4420	4420	4420	4420	189
702	20240924	091200	10443365	4420	4420	4420	4420	0
703	20240924	091100	10443365	4420	4420	4420	4420	0
704	20240924	091000	10443365	4420	4440	4440	4420	1090
705	20240924	090900	5622870	4440	4440	4440	4440	0
706	20240924	090800	5622870	4440	4440	4440	4440	3
707	20240924	090700	5609550	4430	4430	4430	4430	0
708	20240924	090600	5609550	4430	4430	4430	4430	0
709	20240924	090500	5609550	4430	4430	4430	4430	0
710	20240924	090400	5609550	4430	4465	4465	4430	820
711	20240924	090300	1948285	4465	4465	4465	4465	0
712	20240924	090200	1948285	4465	4435	4465	4435	201
713	20240924	090100	1053690	4440	4430	4440	4430	46
714	20240924	090000	849600	4425	4425	4425	4425	192