KissMeData/194700/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	203600	713747550	9790	9790	9790	9790	2206
3	20240925	203500	713747550	9790	9790	9790	9790	0
4	20240925	203400	713747550	9790	9790	9790	9790	0
5	20240925	203300	713747550	9790	9790	9790	9790	0
6	20240925	203200	713747550	9790	9790	9790	9790	0
7	20240925	203100	713747550	9790	9790	9790	9790	0
8	20240925	203000	713747550	9790	9790	9790	9790	0
9	20240925	202900	713747550	9790	9790	9790	9790	0
10	20240925	202800	713747550	9790	9790	9790	9790	0
11	20240925	202700	713747550	9790	9790	9790	9790	0
12	20240925	202600	713747550	9790	9790	9790	9790	0
13	20240925	202500	713747550	9790	9790	9790	9790	0
14	20240925	202400	713747550	9790	9790	9790	9790	0
15	20240925	202300	713747550	9790	9790	9790	9790	0
16	20240925	202200	713747550	9790	9790	9790	9790	0
17	20240925	202100	713747550	9790	9790	9790	9790	0
18	20240925	202000	713747550	9790	9790	9790	9790	0
19	20240925	201900	713747550	9790	9790	9790	9790	0
20	20240925	201800	713747550	9790	9790	9790	9790	0
21	20240925	201700	713747550	9790	9790	9790	9790	0
22	20240925	201600	713747550	9790	9790	9790	9790	0
23	20240925	201500	713747550	9790	9790	9790	9790	0
24	20240925	201400	713747550	9790	9790	9790	9790	0
25	20240925	201300	713747550	9790	9790	9790	9790	0
26	20240925	201200	713747550	9790	9790	9790	9790	0
27	20240925	201100	713747550	9790	9790	9790	9790	0
28	20240925	201000	713747550	9790	9790	9790	9790	0
29	20240925	200900	713747550	9790	9790	9790	9790	0
30	20240925	200800	713747550	9790	9790	9790	9790	0
31	20240925	200700	713747550	9790	9790	9790	9790	0
32	20240925	200600	713747550	9790	9790	9790	9790	2206
33	20240925	200500	713747550	9790	9790	9790	9790	0
34	20240925	200400	713747550	9790	9790	9790	9790	0
35	20240925	200300	713747550	9790	9790	9790	9790	0
36	20240925	200200	713747550	9790	9790	9790	9790	0
37	20240925	200100	713747550	9790	9790	9790	9790	0
38	20240925	200000	713747550	9790	9790	9790	9790	0
39	20240925	195900	713747550	9790	9790	9790	9790	0
40	20240925	195800	713747550	9790	9790	9790	9790	0
41	20240925	195700	713747550	9790	9790	9790	9790	0
42	20240925	195600	713747550	9790	9790	9790	9790	0
43	20240925	195500	713747550	9790	9790	9790	9790	0
44	20240925	195400	713747550	9790	9790	9790	9790	0
45	20240925	195300	713747550	9790	9790	9790	9790	0
46	20240925	195200	713747550	9790	9790	9790	9790	0
47	20240925	195100	713747550	9790	9790	9790	9790	0
48	20240925	195000	713747550	9790	9790	9790	9790	0
49	20240925	194900	713747550	9790	9790	9790	9790	0
50	20240925	194800	713747550	9790	9790	9790	9790	0
51	20240925	194700	713747550	9790	9790	9790	9790	0
52	20240925	194600	713747550	9790	9790	9790	9790	0
53	20240925	194500	713747550	9790	9790	9790	9790	0
54	20240925	194400	713747550	9790	9790	9790	9790	0
55	20240925	194300	713747550	9790	9790	9790	9790	0
56	20240925	194200	713747550	9790	9790	9790	9790	0
57	20240925	194100	713747550	9790	9790	9790	9790	0
58	20240925	194000	713747550	9790	9790	9790	9790	0
59	20240925	193900	713747550	9790	9790	9790	9790	0
60	20240925	193800	713747550	9790	9790	9790	9790	0
61	20240925	193700	713747550	9790	9790	9790	9790	0
62	20240925	193600	713747550	9790	9790	9790	9790	2206
63	20240925	193500	713747550	9790	9790	9790	9790	0
64	20240925	193400	713747550	9790	9790	9790	9790	0
65	20240925	193300	713747550	9790	9790	9790	9790	0
66	20240925	193200	713747550	9790	9790	9790	9790	0
67	20240925	193100	713747550	9790	9790	9790	9790	0
68	20240925	193000	713747550	9790	9790	9790	9790	0
69	20240925	192900	713747550	9790	9790	9790	9790	0
70	20240925	192800	713747550	9790	9790	9790	9790	0
71	20240925	192700	713747550	9790	9790	9790	9790	0
72	20240925	192600	713747550	9790	9790	9790	9790	0
73	20240925	192500	713747550	9790	9790	9790	9790	0
74	20240925	192400	713747550	9790	9790	9790	9790	0
75	20240925	192300	713747550	9790	9790	9790	9790	0
76	20240925	192200	713747550	9790	9790	9790	9790	0
77	20240925	192100	713747550	9790	9790	9790	9790	0
78	20240925	192000	713747550	9790	9790	9790	9790	0
79	20240925	191900	713747550	9790	9790	9790	9790	0
80	20240925	191800	713747550	9790	9790	9790	9790	0
81	20240925	191700	713747550	9790	9790	9790	9790	0
82	20240925	191600	713747550	9790	9790	9790	9790	0
83	20240925	191500	713747550	9790	9790	9790	9790	0
84	20240925	191400	713747550	9790	9790	9790	9790	0
85	20240925	191300	713747550	9790	9790	9790	9790	0
86	20240925	191200	713747550	9790	9790	9790	9790	0
87	20240925	191100	713747550	9790	9790	9790	9790	0
88	20240925	191000	713747550	9790	9790	9790	9790	0
89	20240925	190900	713747550	9790	9790	9790	9790	0
90	20240925	190800	713747550	9790	9790	9790	9790	0
91	20240925	190700	713747550	9790	9790	9790	9790	0
92	20240925	190600	713747550	9790	9790	9790	9790	2206
93	20240925	190500	713747550	9790	9790	9790	9790	0
94	20240925	190400	713747550	9790	9790	9790	9790	0
95	20240925	190300	713747550	9790	9790	9790	9790	0
96	20240925	190200	713747550	9790	9790	9790	9790	0
97	20240925	190100	713747550	9790	9790	9790	9790	0
98	20240925	190000	713747550	9790	9790	9790	9790	0
99	20240925	185900	713747550	9790	9790	9790	9790	0
100	20240925	185800	713747550	9790	9790	9790	9790	0
101	20240925	185700	713747550	9790	9790	9790	9790	0
102	20240925	185600	713747550	9790	9790	9790	9790	0
103	20240925	185500	713747550	9790	9790	9790	9790	0
104	20240925	185400	713747550	9790	9790	9790	9790	0
105	20240925	185300	713747550	9790	9790	9790	9790	0
106	20240925	185200	713747550	9790	9790	9790	9790	0
107	20240925	185100	713747550	9790	9790	9790	9790	0
108	20240925	185000	713747550	9790	9790	9790	9790	0
109	20240925	184900	713747550	9790	9790	9790	9790	0
110	20240925	184800	713747550	9790	9790	9790	9790	0
111	20240925	184700	713747550	9790	9790	9790	9790	0
112	20240925	184600	713747550	9790	9790	9790	9790	0
113	20240925	184500	713747550	9790	9790	9790	9790	0
114	20240925	184400	713747550	9790	9790	9790	9790	0
115	20240925	184300	713747550	9790	9790	9790	9790	0
116	20240925	184200	713747550	9790	9790	9790	9790	0
117	20240925	184100	713747550	9790	9790	9790	9790	0
118	20240925	184000	713747550	9790	9790	9790	9790	0
119	20240925	183900	713747550	9790	9790	9790	9790	0
120	20240925	183800	713747550	9790	9790	9790	9790	0
121	20240925	183700	713747550	9790	9790	9790	9790	0
122	20240925	183600	713747550	9790	9790	9790	9790	2206
123	20240925	183500	713747550	9790	9790	9790	9790	0
124	20240925	183400	713747550	9790	9790	9790	9790	0
125	20240925	183300	713747550	9790	9790	9790	9790	0
126	20240925	183200	713747550	9790	9790	9790	9790	0
127	20240925	183100	713747550	9790	9790	9790	9790	0
128	20240925	183000	713747550	9790	9790	9790	9790	0
129	20240925	182900	713747550	9790	9790	9790	9790	0
130	20240925	182800	713747550	9790	9790	9790	9790	0
131	20240925	182700	713747550	9790	9790	9790	9790	0
132	20240925	182600	713747550	9790	9790	9790	9790	0
133	20240925	182500	713747550	9790	9790	9790	9790	0
134	20240925	182400	713747550	9790	9790	9790	9790	0
135	20240925	182300	713747550	9790	9790	9790	9790	0
136	20240925	182200	713747550	9790	9790	9790	9790	0
137	20240925	182100	713747550	9790	9790	9790	9790	0
138	20240925	182000	713747550	9790	9790	9790	9790	0
139	20240925	181900	713747550	9790	9790	9790	9790	0
140	20240925	181800	713747550	9790	9790	9790	9790	0
141	20240925	181700	713747550	9790	9790	9790	9790	0
142	20240925	181600	713747550	9790	9790	9790	9790	0
143	20240925	181500	713747550	9790	9790	9790	9790	0
144	20240925	181400	713747550	9790	9790	9790	9790	0
145	20240925	181300	713747550	9790	9790	9790	9790	0
146	20240925	181200	713747550	9790	9790	9790	9790	0
147	20240925	181100	713747550	9790	9790	9790	9790	0
148	20240925	181000	713747550	9790	9790	9790	9790	0
149	20240925	180900	713747550	9790	9790	9790	9790	0
150	20240925	180800	713747550	9790	9790	9790	9790	0
151	20240925	180700	713747550	9790	9790	9790	9790	0
152	20240925	180600	713747550	9790	9790	9790	9790	2206
153	20240925	180500	713747550	9790	9790	9790	9790	0
154	20240925	180400	713747550	9790	9790	9790	9790	0
155	20240925	180300	713747550	9790	9790	9790	9790	0
156	20240925	180200	713747550	9790	9790	9790	9790	0
157	20240925	180100	713747550	9790	9790	9790	9790	0
158	20240925	180000	713747550	9790	9790	9790	9790	0
159	20240925	175900	713747550	9790	9790	9790	9790	0
160	20240925	175800	713747550	9790	9790	9790	9790	0
161	20240925	175700	713747550	9790	9790	9790	9790	0
162	20240925	175600	713747550	9790	9790	9790	9790	0
163	20240925	175500	713747550	9790	9790	9790	9790	0
164	20240925	175400	713747550	9790	9790	9790	9790	0
165	20240925	175300	713747550	9790	9790	9790	9790	0
166	20240925	175200	713747550	9790	9790	9790	9790	0
167	20240925	175100	713747550	9790	9790	9790	9790	0
168	20240925	175000	713747550	9790	9790	9790	9790	0
169	20240925	174900	713747550	9790	9790	9790	9790	0
170	20240925	174800	713747550	9790	9790	9790	9790	0
171	20240925	174700	713747550	9790	9790	9790	9790	0
172	20240925	174600	713747550	9790	9790	9790	9790	0
173	20240925	174500	713747550	9790	9790	9790	9790	0
174	20240925	174400	713747550	9790	9790	9790	9790	0
175	20240925	174300	713747550	9790	9790	9790	9790	0
176	20240925	174200	713747550	9790	9790	9790	9790	0
177	20240925	174100	713747550	9790	9790	9790	9790	0
178	20240925	174000	713747550	9790	9790	9790	9790	0
179	20240925	173900	713747550	9790	9790	9790	9790	0
180	20240925	173800	713747550	9790	9790	9790	9790	0
181	20240925	173700	713747550	9790	9790	9790	9790	0
182	20240925	173600	713747550	9790	9790	9790	9790	2206
183	20240925	173500	713747550	9790	9790	9790	9790	0
184	20240925	173400	713747550	9790	9790	9790	9790	0
185	20240925	173300	713747550	9790	9790	9790	9790	0
186	20240925	173200	713747550	9790	9790	9790	9790	0
187	20240925	173100	713747550	9790	9790	9790	9790	0
188	20240925	173000	713747550	9790	9790	9790	9790	0
189	20240925	172900	713747550	9790	9790	9790	9790	0
190	20240925	172800	713747550	9790	9790	9790	9790	0
191	20240925	172700	713747550	9790	9790	9790	9790	0
192	20240925	172600	713747550	9790	9790	9790	9790	0
193	20240925	172500	713747550	9790	9790	9790	9790	0
194	20240925	172400	713747550	9790	9790	9790	9790	0
195	20240925	172300	713747550	9790	9790	9790	9790	0
196	20240925	172200	713747550	9790	9790	9790	9790	0
197	20240925	172100	713747550	9790	9790	9790	9790	0
198	20240925	172000	713747550	9790	9790	9790	9790	0
199	20240925	171900	713747550	9790	9790	9790	9790	0
200	20240925	171800	713747550	9790	9790	9790	9790	0
201	20240925	171700	713747550	9790	9790	9790	9790	0
202	20240925	171600	713747550	9790	9790	9790	9790	0
203	20240925	171500	713747550	9790	9790	9790	9790	0
204	20240925	171400	713747550	9790	9790	9790	9790	0
205	20240925	171300	713747550	9790	9790	9790	9790	0
206	20240925	171200	713747550	9790	9790	9790	9790	0
207	20240925	171100	713747550	9790	9790	9790	9790	0
208	20240925	171000	713747550	9790	9790	9790	9790	0
209	20240925	170900	713747550	9790	9790	9790	9790	0
210	20240925	170800	713747550	9790	9790	9790	9790	0
211	20240925	170700	713747550	9790	9790	9790	9790	0
212	20240925	170600	713747550	9790	9790	9790	9790	2206
213	20240925	170500	713747550	9790	9790	9790	9790	0
214	20240925	170400	713747550	9790	9790	9790	9790	0
215	20240925	170300	713747550	9790	9790	9790	9790	0
216	20240925	170200	713747550	9790	9790	9790	9790	0
217	20240925	170100	713747550	9790	9790	9790	9790	0
218	20240925	170000	713747550	9790	9790	9790	9790	0
219	20240925	165900	713747550	9790	9790	9790	9790	0
220	20240925	165800	713747550	9790	9790	9790	9790	0
221	20240925	165700	713747550	9790	9790	9790	9790	0
222	20240925	165600	713747550	9790	9790	9790	9790	0
223	20240925	165500	713747550	9790	9790	9790	9790	0
224	20240925	165400	713747550	9790	9790	9790	9790	0
225	20240925	165300	713747550	9790	9790	9790	9790	0
226	20240925	165200	713747550	9790	9790	9790	9790	0
227	20240925	165100	713747550	9790	9790	9790	9790	0
228	20240925	165000	713747550	9790	9790	9790	9790	0
229	20240925	164900	713747550	9790	9790	9790	9790	0
230	20240925	164800	713747550	9790	9790	9790	9790	0
231	20240925	164700	713747550	9790	9790	9790	9790	0
232	20240925	164600	713747550	9790	9790	9790	9790	0
233	20240925	164500	713747550	9790	9790	9790	9790	0
234	20240925	164400	713747550	9790	9790	9790	9790	0
235	20240925	164300	713747550	9790	9790	9790	9790	0
236	20240925	164200	713747550	9790	9790	9790	9790	0
237	20240925	164100	713747550	9790	9790	9790	9790	0
238	20240925	164000	713747550	9790	9790	9790	9790	0
239	20240925	163900	713747550	9790	9790	9790	9790	0
240	20240925	163800	713747550	9790	9790	9790	9790	0
241	20240925	163700	713747550	9790	9790	9790	9790	0
242	20240925	163600	713747550	9790	9790	9790	9790	2206
243	20240925	163500	713747550	9790	9790	9790	9790	0
244	20240925	163400	713747550	9790	9790	9790	9790	0
245	20240925	163300	713747550	9790	9790	9790	9790	0
246	20240925	163200	713747550	9790	9790	9790	9790	0
247	20240925	163100	713747550	9790	9790	9790	9790	0
248	20240925	163000	713747550	9790	9790	9790	9790	0
249	20240925	162900	713747550	9790	9790	9790	9790	0
250	20240925	162800	713747550	9790	9790	9790	9790	0
251	20240925	162700	713747550	9790	9790	9790	9790	0
252	20240925	162600	713747550	9790	9790	9790	9790	0
253	20240925	162500	713747550	9790	9790	9790	9790	0
254	20240925	162400	713747550	9790	9790	9790	9790	0
255	20240925	162300	713747550	9790	9790	9790	9790	0
256	20240925	162200	713747550	9790	9790	9790	9790	0
257	20240925	162100	713747550	9790	9790	9790	9790	0
258	20240925	162000	713747550	9790	9790	9790	9790	0
259	20240925	161900	713747550	9790	9790	9790	9790	0
260	20240925	161800	713747550	9790	9790	9790	9790	0
261	20240925	161700	713747550	9790	9790	9790	9790	0
262	20240925	161600	713747550	9790	9790	9790	9790	0
263	20240925	161500	713747550	9790	9790	9790	9790	0
264	20240925	161400	713747550	9790	9790	9790	9790	0
265	20240925	161300	713747550	9790	9790	9790	9790	0
266	20240925	161200	713747550	9790	9790	9790	9790	0
267	20240925	161100	713747550	9790	9790	9790	9790	0
268	20240925	161000	713747550	9790	9790	9790	9790	0
269	20240925	160900	713747550	9790	9790	9790	9790	0
270	20240925	160800	713747550	9790	9790	9790	9790	0
271	20240925	160700	713747550	9790	9790	9790	9790	0
272	20240925	160600	713747550	9790	9790	9790	9790	2206
273	20240925	160500	713747550	9790	9790	9790	9790	0
274	20240925	160400	713747550	9790	9790	9790	9790	0
275	20240925	160300	713747550	9790	9790	9790	9790	0
276	20240925	160200	713747550	9790	9790	9790	9790	0
277	20240925	160100	713747550	9790	9790	9790	9790	0
278	20240925	160000	713747550	9790	9790	9790	9790	0
279	20240925	155900	713747550	9790	9790	9790	9790	0
280	20240925	155800	713747550	9790	9790	9790	9790	0
281	20240925	155700	713747550	9790	9790	9790	9790	0
282	20240925	155600	713747550	9790	9790	9790	9790	0
283	20240925	155500	713747550	9790	9790	9790	9790	0
284	20240925	155400	713747550	9790	9790	9790	9790	0
285	20240925	155300	713747550	9790	9790	9790	9790	0
286	20240925	155200	713747550	9790	9790	9790	9790	0
287	20240925	155100	713747550	9790	9790	9790	9790	0
288	20240925	155000	713747550	9790	9790	9790	9790	0
289	20240925	154900	713747550	9790	9790	9790	9790	0
290	20240925	154800	713747550	9790	9790	9790	9790	0
291	20240925	154700	713747550	9790	9790	9790	9790	0
292	20240925	154600	713747550	9790	9790	9790	9790	0
293	20240925	154500	713747550	9790	9790	9790	9790	0
294	20240925	154400	713747550	9790	9790	9790	9790	0
295	20240925	154300	713747550	9790	9790	9790	9790	0
296	20240925	154200	713747550	9790	9790	9790	9790	0
297	20240925	154100	713747550	9790	9790	9790	9790	0
298	20240925	154000	713747550	9790	9790	9790	9790	0
299	20240925	153900	713747550	9790	9790	9790	9790	0
300	20240925	153800	713747550	9790	9790	9790	9790	0
301	20240925	153700	713747550	9790	9790	9790	9790	0
302	20240925	153600	713747550	9790	9790	9790	9790	2206
303	20240925	153500	713747550	9790	9790	9790	9790	0
304	20240925	153400	713747550	9790	9790	9790	9790	0
305	20240925	153300	713747550	9790	9790	9790	9790	0
306	20240925	153200	713747550	9790	9790	9790	9790	0
307	20240925	153100	713747550	9790	9790	9790	9790	0
308	20240925	153000	713747550	9790	9790	9790	9790	2206
309	20240925	152900	692150810	9790	9790	9790	9790	0
310	20240925	152800	692150810	9790	9790	9790	9790	0
311	20240925	152700	692150810	9790	9790	9790	9790	0
312	20240925	152600	692150810	9790	9790	9790	9790	0
313	20240925	152500	692150810	9790	9790	9790	9790	0
314	20240925	152400	692150810	9790	9790	9790	9790	0
315	20240925	152300	692150810	9790	9790	9790	9790	0
316	20240925	152200	692150810	9790	9790	9790	9790	0
317	20240925	152100	692150810	9790	9790	9790	9790	0
318	20240925	152000	692150810	9790	9790	9790	9790	0
319	20240925	151900	692150810	9790	9790	9790	9790	3
320	20240925	151800	692121440	9780	9780	9780	9780	50
321	20240925	151700	691632440	9780	9780	9780	9780	96
322	20240925	151600	690693560	9780	9780	9790	9780	236
323	20240925	151500	688384780	9790	9780	9790	9780	301
324	20240925	151400	685439390	9780	9780	9780	9780	0
325	20240925	151300	685439390	9780	9760	9780	9760	200
326	20240925	151200	683484690	9760	9760	9760	9760	3
327	20240925	151100	683455410	9760	9760	9760	9760	0
328	20240925	151000	683455410	9760	9750	9760	9750	175
329	20240925	150900	681749150	9750	9760	9780	9750	327
330	20240925	150800	678556200	9760	9730	9760	9730	240
331	20240925	150700	676216040	9730	9730	9730	9730	162
332	20240925	150600	674639780	9730	9750	9750	9730	155
333	20240925	150500	673131250	9740	9740	9740	9740	40
334	20240925	150400	672741650	9740	9740	9740	9740	1542
335	20240925	150300	657722570	9740	9750	9750	9740	1176
336	20240925	150200	646268320	9740	9740	9750	9740	1969
337	20240925	150100	627090250	9740	9740	9740	9740	858
338	20240925	150000	618733330	9740	9750	9750	9740	1301
339	20240925	145900	606061520	9740	9740	9750	9740	333
340	20240925	145800	602817990	9750	9750	9750	9750	1
341	20240925	145700	602808240	9740	9750	9750	9740	612
342	20240925	145600	596842510	9760	9760	9760	9760	0
343	20240925	145500	596842510	9760	9750	9770	9750	27
344	20240925	145400	596578880	9740	9740	9740	9740	120
345	20240925	145300	595410080	9760	9760	9760	9760	0
346	20240925	145200	595410080	9760	9750	9760	9750	492
347	20240925	145100	590611210	9750	9750	9750	9750	337
348	20240925	145000	587325460	9760	9760	9760	9760	0
349	20240925	144900	587325460	9760	9760	9760	9760	51
350	20240925	144800	586827700	9760	9760	9760	9750	128
351	20240925	144700	585579680	9760	9760	9760	9760	0
352	20240925	144600	585579680	9760	9760	9760	9760	0
353	20240925	144500	585579680	9760	9760	9760	9760	127
354	20240925	144400	584340160	9760	9760	9760	9760	125
355	20240925	144300	583120160	9760	9760	9760	9760	100
356	20240925	144200	582144160	9760	9770	9770	9760	127
357	20240925	144100	580904450	9790	9790	9790	9790	10
358	20240925	144000	580806550	9770	9770	9770	9770	0
359	20240925	143900	580806550	9770	9770	9770	9770	277
360	20240925	143800	578100260	9790	9790	9790	9790	0
361	20240925	143700	578100260	9790	9790	9790	9790	0
362	20240925	143600	578100260	9790	9790	9790	9770	129
363	20240925	143500	576839890	9770	9770	9770	9770	0
364	20240925	143400	576839890	9770	9770	9770	9770	0
365	20240925	143300	576839890	9770	9780	9780	9770	431
366	20240925	143200	572625300	9780	9770	9780	9770	1628
367	20240925	143100	556714860	9770	9770	9770	9770	101
368	20240925	143000	555728090	9770	9770	9770	9770	129
369	20240925	142900	554467760	9770	9770	9770	9770	0
370	20240925	142800	554467760	9770	9760	9770	9760	42
371	20240925	142700	554057620	9760	9760	9760	9760	129
372	20240925	142600	552798580	9760	9780	9780	9760	340
373	20240925	142500	549476380	9760	9760	9760	9760	137
374	20240925	142400	548139260	9760	9770	9770	9760	130
375	20240925	142300	546869440	9800	9790	9800	9790	3
376	20240925	142200	546840050	9760	9760	9760	9760	0
377	20240925	142100	546840050	9760	9760	9760	9760	130
378	20240925	142000	545571250	9790	9790	9790	9790	2
379	20240925	141900	545551670	9760	9760	9760	9760	7
380	20240925	141800	545483350	9790	9770	9790	9760	131
381	20240925	141700	544204750	9800	9770	9800	9770	161
382	20240925	141600	542631750	9760	9760	9760	9760	0
383	20240925	141500	542631750	9760	9760	9760	9760	130
384	20240925	141400	541362950	9780	9780	9780	9780	0
385	20240925	141300	541362950	9780	9780	9780	9780	0
386	20240925	141200	541362950	9780	9770	9780	9760	131
387	20240925	141100	540083620	9770	9770	9770	9770	0
388	20240925	141000	540083620	9770	9770	9770	9770	4
389	20240925	140900	540044540	9770	9750	9770	9750	133
390	20240925	140800	538745150	9750	9750	9750	9750	9
391	20240925	140700	538657400	9780	9780	9780	9780	0
392	20240925	140600	538657400	9780	9770	9800	9750	137
393	20240925	140500	537321480	9750	9750	9750	9750	31
394	20240925	140400	537019230	9750	9750	9750	9750	0
395	20240925	140300	537019230	9750	9750	9750	9750	130
396	20240925	140200	535751730	9750	9750	9750	9750	0
397	20240925	140100	535751730	9750	9750	9750	9750	0
398	20240925	140000	535751730	9750	9750	9750	9750	130
399	20240925	135900	534484230	9780	9780	9780	9780	0
400	20240925	135800	534484230	9780	9780	9780	9780	0
401	20240925	135700	534484230	9780	9760	9780	9750	131
402	20240925	135600	533206700	9780	9780	9780	9780	1
403	20240925	135500	533196920	9760	9760	9760	9760	0
404	20240925	135400	533196920	9760	9770	9780	9760	131
405	20240925	135300	531918200	9790	9780	9800	9780	68
406	20240925	135200	531252380	9780	9780	9780	9780	24
407	20240925	135100	531017660	9760	9780	9780	9760	134
408	20240925	135000	529709120	9780	9780	9780	9780	3
409	20240925	134900	529679780	9770	9770	9770	9770	0
410	20240925	134800	529679780	9770	9780	9780	9770	156
411	20240925	134700	528155400	9780	9780	9780	9780	0
412	20240925	134600	528155400	9780	9780	9780	9780	0
413	20240925	134500	528155400	9780	9780	9780	9780	174
414	20240925	134400	526453680	9770	9770	9770	9770	15
415	20240925	134300	526307130	9770	9780	9800	9770	35
416	20240925	134200	525964840	9780	9750	9790	9750	143
417	20240925	134100	524570300	9740	9740	9740	9740	0
418	20240925	134000	524570300	9740	9740	9740	9740	0
419	20240925	133900	524570300	9740	9740	9740	9740	214
420	20240925	133800	522485940	9760	9760	9760	9740	56
421	20240925	133700	521940260	9740	9750	9750	9740	84
422	20240925	133600	521121650	9770	9750	9770	9740	170
423	20240925	133500	519464630	9750	9750	9770	9750	88
424	20240925	133400	518606540	9750	9740	9760	9740	96
425	20240925	133300	517671030	9740	9750	9750	9740	255
426	20240925	133200	515185810	9750	9750	9750	9750	36
427	20240925	133100	514834810	9750	9750	9750	9750	43
428	20240925	133000	514415560	9750	9770	9770	9750	172
429	20240925	132900	512738520	9800	9770	9800	9770	10
430	20240925	132800	512640790	9770	9770	9770	9770	0
431	20240925	132700	512640790	9770	9750	9770	9750	131
432	20240925	132600	511363520	9800	9800	9800	9800	0
433	20240925	132500	511363520	9800	9760	9800	9750	21
434	20240925	132400	511158690	9770	9800	9800	9770	112
435	20240925	132300	510064410	9800	9780	9800	9780	470
436	20240925	132200	505463000	9780	9780	9780	9780	0
437	20240925	132100	505463000	9780	9750	9780	9750	131
438	20240925	132000	504185720	9750	9750	9750	9750	0
439	20240925	131900	504185720	9750	9750	9750	9750	600
440	20240925	131800	498335720	9750	9760	9760	9750	130
441	20240925	131700	497067210	9790	9790	9790	9790	0
442	20240925	131600	497067210	9790	9780	9790	9780	300
443	20240925	131500	494132330	9770	9760	9770	9750	161
444	20240925	131400	492561940	9760	9760	9760	9760	844
445	20240925	131300	484324500	9760	9760	9760	9760	4
446	20240925	131200	484285460	9750	9770	9770	9750	127
447	20240925	131100	483046090	9770	9770	9770	9770	1
448	20240925	131000	483036320	9780	9780	9780	9780	1
449	20240925	130900	483026540	9760	9770	9780	9760	150
450	20240925	130800	481561610	9770	9770	9770	9770	0
451	20240925	130700	481561610	9770	9750	9770	9750	33
452	20240925	130600	481239840	9750	9750	9750	9750	98
453	20240925	130500	480284340	9770	9770	9770	9770	65
454	20240925	130400	479649290	9760	9760	9760	9760	0
455	20240925	130300	479649290	9760	9750	9780	9750	658
456	20240925	130200	473224760	9760	9760	9760	9750	1602
457	20240925	130100	457600930	9780	9760	9780	9760	13
458	20240925	130000	457474030	9760	9760	9760	9760	130
459	20240925	125900	456205230	9760	9760	9760	9760	21
460	20240925	125800	456000270	9760	9760	9760	9760	0
461	20240925	125700	456000270	9760	9790	9790	9760	132
462	20240925	125600	454711780	9800	9790	9800	9790	10
463	20240925	125500	454613790	9800	9790	9800	9790	106
464	20240925	125400	453576030	9760	9770	9770	9760	130
465	20240925	125300	452307000	9770	9770	9770	9770	0
466	20240925	125200	452307000	9770	9770	9770	9770	520
467	20240925	125100	447226600	9770	9770	9770	9770	130
468	20240925	125000	445956500	9770	9770	9770	9770	0
469	20240925	124900	445956500	9770	9770	9770	9770	0
470	20240925	124800	445956500	9770	9780	9780	9770	130
471	20240925	124700	444686270	9800	9800	9800	9800	0
472	20240925	124600	444686270	9800	9800	9800	9800	0
473	20240925	124500	444686270	9800	9790	9800	9780	132
474	20240925	124400	443394450	9790	9790	9790	9790	0
475	20240925	124300	443394450	9790	9790	9790	9790	0
476	20240925	124200	443394450	9790	9800	9800	9790	130
477	20240925	124100	442121430	9810	9810	9810	9810	1
478	20240925	124000	442111620	9800	9800	9800	9800	0
479	20240925	123900	442111620	9800	9800	9800	9800	130
480	20240925	123800	440837620	9810	9800	9810	9800	44
481	20240925	123700	440406380	9800	9800	9800	9800	0
482	20240925	123600	440406380	9800	9790	9810	9790	720
483	20240925	123500	433349100	9780	9780	9780	9780	353
484	20240925	123400	429896760	9780	9780	9780	9750	382
485	20240925	123300	426167220	9750	9770	9780	9740	1934
486	20240925	123200	407301160	9770	9770	9770	9770	0
487	20240925	123100	407301160	9770	9770	9770	9770	0
488	20240925	123000	407301160	9770	9780	9780	9770	130
489	20240925	122900	406030440	9780	9780	9780	9780	0
490	20240925	122800	406030440	9780	9780	9780	9780	0
491	20240925	122700	406030440	9780	9790	9790	9780	136
492	20240925	122600	404699150	9790	9790	9790	9790	0
493	20240925	122500	404699150	9790	9790	9790	9790	0
494	20240925	122400	404699150	9790	9800	9800	9790	130
495	20240925	122300	403425950	9800	9800	9800	9800	1
496	20240925	122200	403416150	9800	9800	9800	9800	0
497	20240925	122100	403416150	9800	9790	9800	9780	132
498	20240925	122000	402125120	9810	9810	9810	9810	20
499	20240925	121900	401928920	9780	9780	9780	9780	0
500	20240925	121800	401928920	9780	9790	9800	9780	646
501	20240925	121700	395600760	9790	9790	9790	9790	0
502	20240925	121600	395600760	9790	9780	9790	9770	1579
503	20240925	121500	380157490	9780	9790	9790	9780	148
504	20240925	121400	378709870	9790	9790	9790	9790	0
505	20240925	121300	378709870	9790	9790	9790	9790	254
506	20240925	121200	376223210	9790	9790	9790	9790	131
507	20240925	121100	374940720	9790	9790	9790	9790	0
508	20240925	121000	374940720	9790	9790	9790	9790	2
509	20240925	120900	374921140	9790	9800	9800	9790	138
510	20240925	120800	373570110	9790	9790	9790	9790	13
511	20240925	120700	373442840	9800	9800	9800	9800	5
512	20240925	120600	373393840	9790	9790	9790	9790	131
513	20240925	120500	372111350	9800	9800	9800	9800	0
514	20240925	120400	372111350	9800	9800	9800	9800	1
515	20240925	120300	372101550	9790	9790	9790	9790	131
516	20240925	120200	370819060	9790	9790	9790	9790	0
517	20240925	120100	370819060	9790	9790	9790	9790	55
518	20240925	120000	370280610	9790	9800	9800	9790	136
519	20240925	115900	368949120	9800	9790	9800	9790	287
520	20240925	115800	366137380	9790	9790	9790	9790	40
521	20240925	115700	365745780	9790	9790	9800	9790	186
522	20240925	115600	363924690	9800	9800	9800	9800	1
523	20240925	115500	363914890	9790	9790	9790	9790	0
524	20240925	115400	363914890	9790	9800	9800	9790	132
525	20240925	115300	362622600	9800	9800	9800	9800	60
526	20240925	115200	362034600	9800	9800	9800	9800	263
527	20240925	115100	359457200	9800	9800	9800	9800	432
528	20240925	115000	355223600	9800	9800	9800	9800	549
529	20240925	114900	349843400	9800	9800	9800	9800	10
530	20240925	114800	349745400	9800	9800	9800	9800	144
531	20240925	114700	348334200	9810	9810	9820	9810	22
532	20240925	114600	348118310	9800	9800	9800	9800	1
533	20240925	114500	348108510	9810	9800	9810	9800	138
534	20240925	114400	346756080	9800	9800	9800	9800	0
535	20240925	114300	346756080	9800	9800	9800	9800	0
536	20240925	114200	346756080	9800	9800	9800	9800	132
537	20240925	114100	345462480	9810	9810	9810	9810	30
538	20240925	114000	345168180	9810	9810	9810	9810	4
539	20240925	113900	345128940	9800	9810	9810	9800	132
540	20240925	113800	343835330	9810	9810	9810	9810	8
541	20240925	113700	343756850	9810	9810	9810	9810	30
542	20240925	113600	343462550	9800	9810	9810	9800	132
543	20240925	113500	342168090	9800	9800	9800	9800	0
544	20240925	113400	342168090	9800	9800	9800	9800	0
545	20240925	113300	342168090	9800	9820	9820	9800	133
546	20240925	113200	340864080	9810	9810	9810	9810	0
547	20240925	113100	340864080	9810	9810	9810	9810	97
548	20240925	113000	339912510	9810	9800	9810	9800	135
549	20240925	112900	338589480	9800	9800	9800	9800	0
550	20240925	112800	338589480	9800	9800	9800	9800	0
551	20240925	112700	338589480	9800	9800	9800	9800	132
552	20240925	112600	337295880	9810	9810	9810	9810	10
553	20240925	112500	337197780	9800	9800	9800	9800	50
554	20240925	112400	336707780	9800	9800	9800	9800	82
555	20240925	112300	335904180	9820	9820	9820	9820	3
556	20240925	112200	335874720	9800	9800	9800	9800	0
557	20240925	112100	335874720	9800	9800	9800	9800	132
558	20240925	112000	334581120	9800	9800	9800	9800	0
559	20240925	111900	334581120	9800	9800	9800	9800	0
560	20240925	111800	334581120	9800	9830	9830	9800	164
561	20240925	111700	332971350	9830	9820	9830	9820	522
562	20240925	111600	327840290	9830	9810	9830	9810	874
563	20240925	111500	319255820	9800	9800	9800	9800	132
564	20240925	111400	317962220	9810	9800	9810	9800	101
565	20240925	111300	316971420	9810	9810	9810	9810	0
566	20240925	111200	316971420	9810	9810	9810	9810	303
567	20240925	111100	313998990	9820	9820	9820	9820	3
568	20240925	111000	313969530	9820	9820	9820	9820	2
569	20240925	110900	313949890	9820	9810	9820	9800	162
570	20240925	110800	312360510	9810	9810	9810	9810	0
571	20240925	110700	312360510	9810	9810	9810	9810	10
572	20240925	110600	312262410	9810	9810	9810	9810	133
573	20240925	110500	310957680	9820	9810	9820	9810	4
574	20240925	110400	310918430	9790	9790	9790	9790	0
575	20240925	110300	310918430	9790	9790	9790	9790	133
576	20240925	110200	309616360	9780	9810	9810	9780	1257
577	20240925	110100	297305550	9810	9810	9810	9810	0
578	20240925	110000	297305550	9810	9820	9820	9810	184
579	20240925	105900	295500500	9810	9810	9810	9810	0
580	20240925	105800	295500500	9810	9810	9810	9810	0
581	20240925	105700	295500500	9810	9820	9820	9810	134
582	20240925	105600	294185950	9800	9800	9800	9800	0
583	20240925	105500	294185950	9800	9800	9800	9800	10
584	20240925	105400	294087950	9800	9820	9820	9800	165
585	20240925	105300	292469290	9820	9820	9820	9820	1
586	20240925	105200	292459470	9820	9810	9820	9810	10
587	20240925	105100	292361300	9800	9810	9810	9800	133
588	20240925	105000	291056910	9810	9810	9810	9810	0
589	20240925	104900	291056910	9810	9810	9810	9810	8
590	20240925	104800	290978430	9820	9810	9820	9810	134
591	20240925	104700	289663880	9810	9810	9810	9810	100
592	20240925	104600	288682880	9810	9810	9810	9810	0
593	20240925	104500	288682880	9810	9810	9810	9810	140
594	20240925	104400	287309480	9810	9810	9810	9810	13
595	20240925	104300	287181950	9810	9810	9810	9810	0
596	20240925	104200	287181950	9810	9830	9830	9810	143
597	20240925	104100	285777920	9830	9830	9830	9830	1
598	20240925	104000	285768090	9830	9830	9830	9830	4
599	20240925	103900	285728770	9820	9830	9830	9810	553
600	20240925	103800	280299440	9820	9820	9820	9820	39
601	20240925	103700	279916460	9820	9810	9820	9810	520
602	20240925	103600	274814260	9810	9820	9820	9810	233
603	20240925	103500	272526480	9820	9820	9820	9820	100
604	20240925	103400	271544480	9820	9820	9830	9820	448
605	20240925	103300	267143090	9830	9830	9840	9820	518
606	20240925	103200	262051280	9820	9820	9820	9820	15
607	20240925	103100	261903980	9820	9810	9820	9810	190
608	20240925	103000	260039530	9800	9820	9830	9800	807
609	20240925	102900	252115440	9820	9810	9820	9810	243
610	20240925	102800	249731110	9810	9810	9810	9810	150
611	20240925	102700	248259610	9810	9820	9820	9810	133
612	20240925	102600	246954000	9820	9820	9820	9820	112
613	20240925	102500	245854160	9820	9820	9820	9820	0
614	20240925	102400	245854160	9820	9800	9820	9800	2725
615	20240925	102300	219138950	9800	9790	9800	9790	301
616	20240925	102200	216190320	9790	9770	9790	9770	315
617	20240925	102100	213110020	9770	9770	9780	9770	150
618	20240925	102000	211644390	9780	9780	9780	9780	0
619	20240925	101900	211644390	9780	9780	9780	9780	0
620	20240925	101800	211644390	9780	9780	9780	9770	164
621	20240925	101700	210041800	9780	9780	9780	9780	6
622	20240925	101600	209983120	9770	9770	9770	9770	0
623	20240925	101500	209983120	9770	9770	9770	9770	133
624	20240925	101400	208683710	9770	9770	9770	9770	50
625	20240925	101300	208195210	9770	9760	9770	9750	1105
626	20240925	101200	197415390	9760	9770	9770	9760	183
627	20240925	101100	195628100	9770	9770	9770	9770	100
628	20240925	101000	194651100	9770	9770	9770	9770	54
629	20240925	100900	194123520	9790	9750	9800	9750	1598
630	20240925	100800	178506480	9750	9760	9760	9740	1220
631	20240925	100700	166621110	9790	9750	9800	9750	4013
632	20240925	100600	127346350	9730	9730	9730	9730	133
633	20240925	100500	126052260	9750	9750	9750	9750	1
634	20240925	100400	126042510	9730	9730	9730	9730	0
635	20240925	100300	126042510	9730	9740	9740	9730	137
636	20240925	100200	124709370	9740	9740	9740	9740	220
637	20240925	100100	122566570	9720	9720	9720	9720	0
638	20240925	100000	122566570	9720	9720	9720	9720	133
639	20240925	095900	121273810	9750	9730	9750	9730	1475
640	20240925	095800	106902810	9710	9710	9710	9710	0
641	20240925	095700	106902810	9710	9710	9710	9710	133
642	20240925	095600	105611380	9740	9730	9740	9730	201
643	20240925	095500	103655640	9740	9700	9740	9700	614
644	20240925	095400	97682600	9700	9710	9710	9700	133
645	20240925	095300	96392390	9700	9700	9700	9700	0
646	20240925	095200	96392390	9700	9700	9700	9700	207
647	20240925	095100	94384490	9700	9720	9720	9700	382
648	20240925	095000	90675850	9730	9730	9730	9730	0
649	20240925	094900	90675850	9730	9730	9730	9730	200
650	20240925	094800	88729850	9700	9720	9720	9700	243
651	20240925	094700	86369370	9720	9720	9720	9720	0
652	20240925	094600	86369370	9720	9720	9720	9720	2
653	20240925	094500	86349930	9700	9710	9710	9700	133
654	20240925	094400	85059810	9720	9720	9720	9720	130
655	20240925	094300	83796210	9710	9730	9730	9710	2
656	20240925	094200	83776770	9700	9740	9740	9700	143
657	20240925	094100	82388990	9730	9720	9730	9720	311
658	20240925	094000	79364030	9720	9710	9720	9710	570
659	20240925	093900	73824730	9690	9720	9720	9690	935
660	20240925	093800	64757180	9710	9700	9720	9700	19
661	20240925	093700	64572530	9700	9720	9720	9700	401
662	20240925	093600	60681700	9700	9710	9710	9700	133
663	20240925	093500	59390960	9700	9700	9700	9700	0
664	20240925	093400	59390960	9700	9700	9700	9700	0
665	20240925	093300	59390960	9700	9720	9720	9700	162
666	20240925	093200	57818980	9730	9720	9730	9720	5
667	20240925	093100	57770370	9700	9700	9700	9700	1
668	20240925	093000	57760670	9700	9700	9700	9700	133
669	20240925	092900	56470570	9700	9720	9720	9700	330
670	20240925	092800	53268970	9700	9700	9700	9700	0
671	20240925	092700	53268970	9700	9730	9730	9700	134
672	20240925	092600	51969060	9720	9710	9720	9710	60
673	20240925	092500	51385910	9700	9710	9710	9700	744
674	20240925	092400	44163390	9710	9710	9720	9710	153
675	20240925	092300	42677560	9720	9720	9720	9720	0
676	20240925	092200	42677560	9720	9720	9720	9720	61
677	20240925	092100	42084640	9720	9720	9720	9710	252
678	20240925	092000	39636110	9720	9710	9720	9710	73
679	20240925	091900	38926650	9720	9720	9720	9720	4
680	20240925	091800	38887770	9720	9720	9720	9710	235
681	20240925	091700	36603720	9740	9740	9740	9740	10
682	20240925	091600	36506320	9720	9720	9720	9720	160
683	20240925	091500	34951120	9720	9720	9720	9720	133
684	20240925	091400	33658360	9740	9740	9740	9740	0
685	20240925	091300	33658360	9740	9720	9740	9710	191
686	20240925	091200	31802820	9720	9720	9720	9700	153
687	20240925	091100	30318000	9720	9700	9720	9700	305
688	20240925	091000	27359400	9700	9710	9720	9700	143
689	20240925	090900	25970870	9710	9730	9740	9710	12
690	20240925	090800	25854130	9710	9690	9710	9690	269
691	20240925	090700	23242400	9690	9690	9690	9690	0
692	20240925	090600	23242400	9690	9700	9700	9690	133
693	20240925	090500	21953590	9700	9700	9700	9700	376
694	20240925	090400	18306390	9700	9700	9700	9700	100
695	20240925	090300	17336390	9700	9700	9700	9700	937
696	20240925	090200	8247490	9700	9700	9700	9700	396
697	20240925	090100	4406290	9700	9690	9700	9690	57
698	20240925	090000	3853760	9690	9800	9800	9680	395