KissMeData/311320/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	211200	266616470	7930	7930	7930	7930	402
3	20240926	211100	266616470	7930	7930	7930	7930	0
4	20240926	211000	266616470	7930	7930	7930	7930	0
5	20240926	210900	266616470	7930	7930	7930	7930	0
6	20240926	210800	266616470	7930	7930	7930	7930	0
7	20240926	210700	266616470	7930	7930	7930	7930	0
8	20240926	210600	266616470	7930	7930	7930	7930	0
9	20240926	210500	266616470	7930	7930	7930	7930	0
10	20240926	210400	266616470	7930	7930	7930	7930	0
11	20240926	210300	266616470	7930	7930	7930	7930	0
12	20240926	210200	266616470	7930	7930	7930	7930	0
13	20240926	210100	266616470	7930	7930	7930	7930	0
14	20240926	210000	266616470	7930	7930	7930	7930	0
15	20240926	205900	266616470	7930	7930	7930	7930	0
16	20240926	205800	266616470	7930	7930	7930	7930	0
17	20240926	205700	266616470	7930	7930	7930	7930	0
18	20240926	205600	266616470	7930	7930	7930	7930	0
19	20240926	205500	266616470	7930	7930	7930	7930	0
20	20240926	205400	266616470	7930	7930	7930	7930	0
21	20240926	205300	266616470	7930	7930	7930	7930	0
22	20240926	205200	266616470	7930	7930	7930	7930	0
23	20240926	205100	266616470	7930	7930	7930	7930	0
24	20240926	205000	266616470	7930	7930	7930	7930	0
25	20240926	204900	266616470	7930	7930	7930	7930	0
26	20240926	204800	266616470	7930	7930	7930	7930	0
27	20240926	204700	266616470	7930	7930	7930	7930	0
28	20240926	204600	266616470	7930	7930	7930	7930	0
29	20240926	204500	266616470	7930	7930	7930	7930	0
30	20240926	204400	266616470	7930	7930	7930	7930	0
31	20240926	204300	266616470	7930	7930	7930	7930	0
32	20240926	204200	266616470	7930	7930	7930	7930	402
33	20240926	204100	266616470	7930	7930	7930	7930	0
34	20240926	204000	266616470	7930	7930	7930	7930	0
35	20240926	203900	266616470	7930	7930	7930	7930	0
36	20240926	203800	266616470	7930	7930	7930	7930	0
37	20240926	203700	266616470	7930	7930	7930	7930	0
38	20240926	203600	266616470	7930	7930	7930	7930	0
39	20240926	203500	266616470	7930	7930	7930	7930	0
40	20240926	203400	266616470	7930	7930	7930	7930	0
41	20240926	203300	266616470	7930	7930	7930	7930	0
42	20240926	203200	266616470	7930	7930	7930	7930	0
43	20240926	203100	266616470	7930	7930	7930	7930	0
44	20240926	203000	266616470	7930	7930	7930	7930	0
45	20240926	202900	266616470	7930	7930	7930	7930	0
46	20240926	202800	266616470	7930	7930	7930	7930	0
47	20240926	202700	266616470	7930	7930	7930	7930	0
48	20240926	202600	266616470	7930	7930	7930	7930	0
49	20240926	202500	266616470	7930	7930	7930	7930	0
50	20240926	202400	266616470	7930	7930	7930	7930	0
51	20240926	202300	266616470	7930	7930	7930	7930	0
52	20240926	202200	266616470	7930	7930	7930	7930	0
53	20240926	202100	266616470	7930	7930	7930	7930	0
54	20240926	202000	266616470	7930	7930	7930	7930	0
55	20240926	201900	266616470	7930	7930	7930	7930	0
56	20240926	201800	266616470	7930	7930	7930	7930	0
57	20240926	201700	266616470	7930	7930	7930	7930	0
58	20240926	201600	266616470	7930	7930	7930	7930	0
59	20240926	201500	266616470	7930	7930	7930	7930	0
60	20240926	201400	266616470	7930	7930	7930	7930	0
61	20240926	201300	266616470	7930	7930	7930	7930	0
62	20240926	201200	266616470	7930	7930	7930	7930	402
63	20240926	201100	266616470	7930	7930	7930	7930	0
64	20240926	201000	266616470	7930	7930	7930	7930	0
65	20240926	200900	266616470	7930	7930	7930	7930	0
66	20240926	200800	266616470	7930	7930	7930	7930	0
67	20240926	200700	266616470	7930	7930	7930	7930	0
68	20240926	200600	266616470	7930	7930	7930	7930	0
69	20240926	200500	266616470	7930	7930	7930	7930	0
70	20240926	200400	266616470	7930	7930	7930	7930	0
71	20240926	200300	266616470	7930	7930	7930	7930	0
72	20240926	200200	266616470	7930	7930	7930	7930	0
73	20240926	200100	266616470	7930	7930	7930	7930	0
74	20240926	200000	266616470	7930	7930	7930	7930	0
75	20240926	195900	266616470	7930	7930	7930	7930	0
76	20240926	195800	266616470	7930	7930	7930	7930	0
77	20240926	195700	266616470	7930	7930	7930	7930	0
78	20240926	195600	266616470	7930	7930	7930	7930	0
79	20240926	195500	266616470	7930	7930	7930	7930	0
80	20240926	195400	266616470	7930	7930	7930	7930	0
81	20240926	195300	266616470	7930	7930	7930	7930	0
82	20240926	195200	266616470	7930	7930	7930	7930	0
83	20240926	195100	266616470	7930	7930	7930	7930	0
84	20240926	195000	266616470	7930	7930	7930	7930	0
85	20240926	194900	266616470	7930	7930	7930	7930	0
86	20240926	194800	266616470	7930	7930	7930	7930	0
87	20240926	194700	266616470	7930	7930	7930	7930	0
88	20240926	194600	266616470	7930	7930	7930	7930	0
89	20240926	194500	266616470	7930	7930	7930	7930	0
90	20240926	194400	266616470	7930	7930	7930	7930	0
91	20240926	194300	266616470	7930	7930	7930	7930	0
92	20240926	194200	266616470	7930	7930	7930	7930	402
93	20240926	194100	266616470	7930	7930	7930	7930	0
94	20240926	194000	266616470	7930	7930	7930	7930	0
95	20240926	193900	266616470	7930	7930	7930	7930	0
96	20240926	193800	266616470	7930	7930	7930	7930	0
97	20240926	193700	266616470	7930	7930	7930	7930	0
98	20240926	193600	266616470	7930	7930	7930	7930	0
99	20240926	193500	266616470	7930	7930	7930	7930	0
100	20240926	193400	266616470	7930	7930	7930	7930	0
101	20240926	193300	266616470	7930	7930	7930	7930	0
102	20240926	193200	266616470	7930	7930	7930	7930	0
103	20240926	193100	266616470	7930	7930	7930	7930	0
104	20240926	193000	266616470	7930	7930	7930	7930	0
105	20240926	192900	266616470	7930	7930	7930	7930	0
106	20240926	192800	266616470	7930	7930	7930	7930	0
107	20240926	192700	266616470	7930	7930	7930	7930	0
108	20240926	192600	266616470	7930	7930	7930	7930	0
109	20240926	192500	266616470	7930	7930	7930	7930	0
110	20240926	192400	266616470	7930	7930	7930	7930	0
111	20240926	192300	266616470	7930	7930	7930	7930	0
112	20240926	192200	266616470	7930	7930	7930	7930	0
113	20240926	192100	266616470	7930	7930	7930	7930	0
114	20240926	192000	266616470	7930	7930	7930	7930	0
115	20240926	191900	266616470	7930	7930	7930	7930	0
116	20240926	191800	266616470	7930	7930	7930	7930	0
117	20240926	191700	266616470	7930	7930	7930	7930	0
118	20240926	191600	266616470	7930	7930	7930	7930	0
119	20240926	191500	266616470	7930	7930	7930	7930	0
120	20240926	191400	266616470	7930	7930	7930	7930	0
121	20240926	191300	266616470	7930	7930	7930	7930	0
122	20240926	191200	266616470	7930	7930	7930	7930	402
123	20240926	191100	266616470	7930	7930	7930	7930	0
124	20240926	191000	266616470	7930	7930	7930	7930	0
125	20240926	190900	266616470	7930	7930	7930	7930	0
126	20240926	190800	266616470	7930	7930	7930	7930	0
127	20240926	190700	266616470	7930	7930	7930	7930	0
128	20240926	190600	266616470	7930	7930	7930	7930	0
129	20240926	190500	266616470	7930	7930	7930	7930	0
130	20240926	190400	266616470	7930	7930	7930	7930	0
131	20240926	190300	266616470	7930	7930	7930	7930	0
132	20240926	190200	266616470	7930	7930	7930	7930	0
133	20240926	190100	266616470	7930	7930	7930	7930	0
134	20240926	190000	266616470	7930	7930	7930	7930	0
135	20240926	185900	266616470	7930	7930	7930	7930	0
136	20240926	185800	266616470	7930	7930	7930	7930	0
137	20240926	185700	266616470	7930	7930	7930	7930	0
138	20240926	185600	266616470	7930	7930	7930	7930	0
139	20240926	185500	266616470	7930	7930	7930	7930	0
140	20240926	185400	266616470	7930	7930	7930	7930	0
141	20240926	185300	266616470	7930	7930	7930	7930	0
142	20240926	185200	266616470	7930	7930	7930	7930	0
143	20240926	185100	266616470	7930	7930	7930	7930	0
144	20240926	185000	266616470	7930	7930	7930	7930	0
145	20240926	184900	266616470	7930	7930	7930	7930	0
146	20240926	184800	266616470	7930	7930	7930	7930	0
147	20240926	184700	266616470	7930	7930	7930	7930	0
148	20240926	184600	266616470	7930	7930	7930	7930	0
149	20240926	184500	266616470	7930	7930	7930	7930	0
150	20240926	184400	266616470	7930	7930	7930	7930	0
151	20240926	184300	266616470	7930	7930	7930	7930	0
152	20240926	184200	266616470	7930	7930	7930	7930	402
153	20240926	184100	266616470	7930	7930	7930	7930	0
154	20240926	184000	266616470	7930	7930	7930	7930	0
155	20240926	183900	266616470	7930	7930	7930	7930	0
156	20240926	183800	266616470	7930	7930	7930	7930	0
157	20240926	183700	266616470	7930	7930	7930	7930	0
158	20240926	183600	266616470	7930	7930	7930	7930	0
159	20240926	183500	266616470	7930	7930	7930	7930	0
160	20240926	183400	266616470	7930	7930	7930	7930	0
161	20240926	183300	266616470	7930	7930	7930	7930	0
162	20240926	183200	266616470	7930	7930	7930	7930	0
163	20240926	183100	266616470	7930	7930	7930	7930	0
164	20240926	183000	266616470	7930	7930	7930	7930	0
165	20240926	182900	266616470	7930	7930	7930	7930	0
166	20240926	182800	266616470	7930	7930	7930	7930	0
167	20240926	182700	266616470	7930	7930	7930	7930	0
168	20240926	182600	266616470	7930	7930	7930	7930	0
169	20240926	182500	266616470	7930	7930	7930	7930	0
170	20240926	182400	266616470	7930	7930	7930	7930	0
171	20240926	182300	266616470	7930	7930	7930	7930	0
172	20240926	182200	266616470	7930	7930	7930	7930	0
173	20240926	182100	266616470	7930	7930	7930	7930	0
174	20240926	182000	266616470	7930	7930	7930	7930	0
175	20240926	181900	266616470	7930	7930	7930	7930	0
176	20240926	181800	266616470	7930	7930	7930	7930	0
177	20240926	181700	266616470	7930	7930	7930	7930	0
178	20240926	181600	266616470	7930	7930	7930	7930	0
179	20240926	181500	266616470	7930	7930	7930	7930	0
180	20240926	181400	266616470	7930	7930	7930	7930	0
181	20240926	181300	266616470	7930	7930	7930	7930	0
182	20240926	181200	266616470	7930	7930	7930	7930	402
183	20240926	181100	266616470	7930	7930	7930	7930	0
184	20240926	181000	266616470	7930	7930	7930	7930	0
185	20240926	180900	266616470	7930	7930	7930	7930	0
186	20240926	180800	266616470	7930	7930	7930	7930	0
187	20240926	180700	266616470	7930	7930	7930	7930	0
188	20240926	180600	266616470	7930	7930	7930	7930	0
189	20240926	180500	266616470	7930	7930	7930	7930	0
190	20240926	180400	266616470	7930	7930	7930	7930	0
191	20240926	180300	266616470	7930	7930	7930	7930	0
192	20240926	180200	266616470	7930	7930	7930	7930	0
193	20240926	180100	266616470	7930	7930	7930	7930	0
194	20240926	180000	266616470	7930	7930	7930	7930	0
195	20240926	175900	266616470	7930	7930	7930	7930	0
196	20240926	175800	266616470	7930	7930	7930	7930	0
197	20240926	175700	266616470	7930	7930	7930	7930	0
198	20240926	175600	266616470	7930	7930	7930	7930	0
199	20240926	175500	266616470	7930	7930	7930	7930	0
200	20240926	175400	266616470	7930	7930	7930	7930	0
201	20240926	175300	266616470	7930	7930	7930	7930	0
202	20240926	175200	266616470	7930	7930	7930	7930	0
203	20240926	175100	266616470	7930	7930	7930	7930	0
204	20240926	175000	266616470	7930	7930	7930	7930	0
205	20240926	174900	266616470	7930	7930	7930	7930	0
206	20240926	174800	266616470	7930	7930	7930	7930	0
207	20240926	174700	266616470	7930	7930	7930	7930	0
208	20240926	174600	266616470	7930	7930	7930	7930	0
209	20240926	174500	266616470	7930	7930	7930	7930	0
210	20240926	174400	266616470	7930	7930	7930	7930	0
211	20240926	174300	266616470	7930	7930	7930	7930	0
212	20240926	174200	266616470	7930	7930	7930	7930	402
213	20240926	174100	266616470	7930	7930	7930	7930	0
214	20240926	174000	266616470	7930	7930	7930	7930	0
215	20240926	173900	266616470	7930	7930	7930	7930	0
216	20240926	173800	266616470	7930	7930	7930	7930	0
217	20240926	173700	266616470	7930	7930	7930	7930	0
218	20240926	173600	266616470	7930	7930	7930	7930	0
219	20240926	173500	266616470	7930	7930	7930	7930	0
220	20240926	173400	266616470	7930	7930	7930	7930	0
221	20240926	173300	266616470	7930	7930	7930	7930	0
222	20240926	173200	266616470	7930	7930	7930	7930	0
223	20240926	173100	266616470	7930	7930	7930	7930	0
224	20240926	173000	266616470	7930	7930	7930	7930	0
225	20240926	172900	266616470	7930	7930	7930	7930	0
226	20240926	172800	266616470	7930	7930	7930	7930	0
227	20240926	172700	266616470	7930	7930	7930	7930	0
228	20240926	172600	266616470	7930	7930	7930	7930	0
229	20240926	172500	266616470	7930	7930	7930	7930	0
230	20240926	172400	266616470	7930	7930	7930	7930	0
231	20240926	172300	266616470	7930	7930	7930	7930	0
232	20240926	172200	266616470	7930	7930	7930	7930	0
233	20240926	172100	266616470	7930	7930	7930	7930	0
234	20240926	172000	266616470	7930	7930	7930	7930	0
235	20240926	171900	266616470	7930	7930	7930	7930	0
236	20240926	171800	266616470	7930	7930	7930	7930	0
237	20240926	171700	266616470	7930	7930	7930	7930	0
238	20240926	171600	266616470	7930	7930	7930	7930	0
239	20240926	171500	266616470	7930	7930	7930	7930	0
240	20240926	171400	266616470	7930	7930	7930	7930	0
241	20240926	171300	266616470	7930	7930	7930	7930	0
242	20240926	171200	266616470	7930	7930	7930	7930	402
243	20240926	171100	266616470	7930	7930	7930	7930	0
244	20240926	171000	266616470	7930	7930	7930	7930	0
245	20240926	170900	266616470	7930	7930	7930	7930	0
246	20240926	170800	266616470	7930	7930	7930	7930	0
247	20240926	170700	266616470	7930	7930	7930	7930	0
248	20240926	170600	266616470	7930	7930	7930	7930	0
249	20240926	170500	266616470	7930	7930	7930	7930	0
250	20240926	170400	266616470	7930	7930	7930	7930	0
251	20240926	170300	266616470	7930	7930	7930	7930	0
252	20240926	170200	266616470	7930	7930	7930	7930	0
253	20240926	170100	266616470	7930	7930	7930	7930	0
254	20240926	170000	266616470	7930	7930	7930	7930	0
255	20240926	165900	266616470	7930	7930	7930	7930	0
256	20240926	165800	266616470	7930	7930	7930	7930	0
257	20240926	165700	266616470	7930	7930	7930	7930	0
258	20240926	165600	266616470	7930	7930	7930	7930	0
259	20240926	165500	266616470	7930	7930	7930	7930	0
260	20240926	165400	266616470	7930	7930	7930	7930	0
261	20240926	165300	266616470	7930	7930	7930	7930	0
262	20240926	165200	266616470	7930	7930	7930	7930	0
263	20240926	165100	266616470	7930	7930	7930	7930	0
264	20240926	165000	266616470	7930	7930	7930	7930	0
265	20240926	164900	266616470	7930	7930	7930	7930	0
266	20240926	164800	266616470	7930	7930	7930	7930	0
267	20240926	164700	266616470	7930	7930	7930	7930	0
268	20240926	164600	266616470	7930	7930	7930	7930	0
269	20240926	164500	266616470	7930	7930	7930	7930	0
270	20240926	164400	266616470	7930	7930	7930	7930	0
271	20240926	164300	266616470	7930	7930	7930	7930	0
272	20240926	164200	266616470	7930	7930	7930	7930	402
273	20240926	164100	266616470	7930	7930	7930	7930	0
274	20240926	164000	266616470	7930	7930	7930	7930	0
275	20240926	163900	266616470	7930	7930	7930	7930	0
276	20240926	163800	266616470	7930	7930	7930	7930	0
277	20240926	163700	266616470	7930	7930	7930	7930	0
278	20240926	163600	266616470	7930	7930	7930	7930	0
279	20240926	163500	266616470	7930	7930	7930	7930	0
280	20240926	163400	266616470	7930	7930	7930	7930	0
281	20240926	163300	266616470	7930	7930	7930	7930	0
282	20240926	163200	266616470	7930	7930	7930	7930	0
283	20240926	163100	266616470	7930	7930	7930	7930	0
284	20240926	163000	266616470	7930	7930	7930	7930	0
285	20240926	162900	266616470	7930	7930	7930	7930	0
286	20240926	162800	266616470	7930	7930	7930	7930	0
287	20240926	162700	266616470	7930	7930	7930	7930	0
288	20240926	162600	266616470	7930	7930	7930	7930	0
289	20240926	162500	266616470	7930	7930	7930	7930	0
290	20240926	162400	266616470	7930	7930	7930	7930	0
291	20240926	162300	266616470	7930	7930	7930	7930	0
292	20240926	162200	266616470	7930	7930	7930	7930	0
293	20240926	162100	266616470	7930	7930	7930	7930	0
294	20240926	162000	266616470	7930	7930	7930	7930	0
295	20240926	161900	266616470	7930	7930	7930	7930	0
296	20240926	161800	266616470	7930	7930	7930	7930	0
297	20240926	161700	266616470	7930	7930	7930	7930	0
298	20240926	161600	266616470	7930	7930	7930	7930	0
299	20240926	161500	266616470	7930	7930	7930	7930	0
300	20240926	161400	266616470	7930	7930	7930	7930	0
301	20240926	161300	266616470	7930	7930	7930	7930	0
302	20240926	161200	266616470	7930	7930	7930	7930	402
303	20240926	161100	266616470	7930	7930	7930	7930	0
304	20240926	161000	266616470	7930	7930	7930	7930	0
305	20240926	160900	266616470	7930	7930	7930	7930	0
306	20240926	160800	266616470	7930	7930	7930	7930	0
307	20240926	160700	266616470	7930	7930	7930	7930	0
308	20240926	160600	266616470	7930	7930	7930	7930	0
309	20240926	160500	266616470	7930	7930	7930	7930	0
310	20240926	160400	266616470	7930	7930	7930	7930	0
311	20240926	160300	266616470	7930	7930	7930	7930	0
312	20240926	160200	266616470	7930	7930	7930	7930	0
313	20240926	160100	266616470	7930	7930	7930	7930	0
314	20240926	160000	266616470	7930	7930	7930	7930	0
315	20240926	155900	266616470	7930	7930	7930	7930	0
316	20240926	155800	266616470	7930	7930	7930	7930	0
317	20240926	155700	266616470	7930	7930	7930	7930	0
318	20240926	155600	266616470	7930	7930	7930	7930	0
319	20240926	155500	266616470	7930	7930	7930	7930	0
320	20240926	155400	266616470	7930	7930	7930	7930	0
321	20240926	155300	266616470	7930	7930	7930	7930	0
322	20240926	155200	266616470	7930	7930	7930	7930	0
323	20240926	155100	266616470	7930	7930	7930	7930	0
324	20240926	155000	266616470	7930	7930	7930	7930	0
325	20240926	154900	266616470	7930	7930	7930	7930	0
326	20240926	154800	266616470	7930	7930	7930	7930	0
327	20240926	154700	266616470	7930	7930	7930	7930	0
328	20240926	154600	266616470	7930	7930	7930	7930	0
329	20240926	154500	266616470	7930	7930	7930	7930	0
330	20240926	154400	266616470	7930	7930	7930	7930	0
331	20240926	154300	266616470	7930	7930	7930	7930	0
332	20240926	154200	266616470	7930	7930	7930	7930	402
333	20240926	154100	266616470	7930	7930	7930	7930	0
334	20240926	154000	266616470	7930	7930	7930	7930	0
335	20240926	153900	266616470	7930	7930	7930	7930	0
336	20240926	153800	266616470	7930	7930	7930	7930	0
337	20240926	153700	266616470	7930	7930	7930	7930	0
338	20240926	153600	266616470	7930	7930	7930	7930	0
339	20240926	153500	266616470	7930	7930	7930	7930	0
340	20240926	153400	266616470	7930	7930	7930	7930	0
341	20240926	153300	266616470	7930	7930	7930	7930	0
342	20240926	153200	266616470	7930	7930	7930	7930	0
343	20240926	153100	266616470	7930	7930	7930	7930	0
344	20240926	153000	266616470	7930	7930	7930	7930	402
345	20240926	152900	263428610	7950	7950	7950	7950	0
346	20240926	152800	263428610	7950	7950	7950	7950	0
347	20240926	152700	263428610	7950	7950	7950	7950	0
348	20240926	152600	263428610	7950	7950	7950	7950	0
349	20240926	152500	263428610	7950	7950	7950	7950	0
350	20240926	152400	263428610	7950	7950	7950	7950	0
351	20240926	152300	263428610	7950	7950	7950	7950	0
352	20240926	152200	263428610	7950	7950	7950	7950	0
353	20240926	152100	263428610	7950	7950	7950	7950	0
354	20240926	152000	263428610	7950	7950	7950	7950	0
355	20240926	151900	263428610	7950	7950	7950	7950	16
356	20240926	151800	263301410	7950	7950	7950	7950	0
357	20240926	151700	263301410	7950	7950	7950	7950	0
358	20240926	151600	263301410	7950	7950	7950	7950	0
359	20240926	151500	263301410	7950	7950	7950	7950	0
360	20240926	151400	263301410	7950	7950	7950	7950	0
361	20240926	151300	263301410	7950	7950	7950	7950	2
362	20240926	151200	263285510	7950	7950	7950	7950	100
363	20240926	151100	262490510	7960	7960	7960	7960	0
364	20240926	151000	262490510	7960	7960	7960	7960	0
365	20240926	150900	262490510	7960	7960	7960	7960	0
366	20240926	150800	262490510	7960	7960	7960	7960	0
367	20240926	150700	262490510	7960	7960	7960	7960	120
368	20240926	150600	261535310	7960	7960	7960	7960	1
369	20240926	150500	261527350	7950	7950	7950	7950	3
370	20240926	150400	261503500	7950	7950	7950	7950	161
371	20240926	150300	260223550	7960	7960	7960	7960	0
372	20240926	150200	260223550	7960	7960	7960	7960	0
373	20240926	150100	260223550	7960	7960	7960	7960	0
374	20240926	150000	260223550	7960	7960	7960	7960	0
375	20240926	145900	260223550	7960	7960	7960	7960	0
376	20240926	145800	260223550	7960	7960	7960	7960	1
377	20240926	145700	260215590	7930	7940	7940	7930	95
378	20240926	145600	259462030	7950	7950	7950	7950	125
379	20240926	145500	258468280	7950	7950	7950	7950	0
380	20240926	145400	258468280	7950	7950	7950	7950	281
381	20240926	145300	256234330	7950	7950	7950	7950	0
382	20240926	145200	256234330	7950	7950	7950	7950	1
383	20240926	145100	256226380	7950	7950	7950	7950	0
384	20240926	145000	256226380	7950	7950	7950	7950	3
385	20240926	144900	256202530	7950	7950	7950	7950	0
386	20240926	144800	256202530	7950	7930	7950	7930	2
387	20240926	144700	256186650	7960	7960	7960	7960	0
388	20240926	144600	256186650	7960	7960	7960	7960	0
389	20240926	144500	256186650	7960	7960	7960	7960	0
390	20240926	144400	256186650	7960	7960	7960	7960	0
391	20240926	144300	256186650	7960	7960	7960	7960	0
392	20240926	144200	256186650	7960	7950	7960	7950	2
393	20240926	144100	256170740	7920	7920	7920	7920	15
394	20240926	144000	256051940	7920	7920	7920	7920	2
395	20240926	143900	256036100	7920	7960	7960	7920	8
396	20240926	143800	255972500	7960	7960	7960	7960	0
397	20240926	143700	255972500	7960	7960	7960	7960	0
398	20240926	143600	255972500	7960	7950	7960	7950	69
399	20240926	143500	255423270	7960	7960	7960	7960	0
400	20240926	143400	255423270	7960	7930	7960	7930	176
401	20240926	143300	254022790	7940	7940	7940	7940	0
402	20240926	143200	254022790	7940	7940	7940	7940	0
403	20240926	143100	254022790	7940	7940	7940	7940	0
404	20240926	143000	254022790	7940	7940	7940	7940	0
405	20240926	142900	254022790	7940	7940	7940	7940	0
406	20240926	142800	254022790	7940	7940	7940	7940	0
407	20240926	142700	254022790	7940	7940	7940	7940	0
408	20240926	142600	254022790	7940	7940	7940	7940	0
409	20240926	142500	254022790	7940	7940	7940	7940	0
410	20240926	142400	254022790	7940	7940	7940	7940	0
411	20240926	142300	254022790	7940	7940	7940	7940	0
412	20240926	142200	254022790	7940	7940	7940	7940	1
413	20240926	142100	254014850	7920	7920	7920	7920	1
414	20240926	142000	254006930	7920	7920	7920	7920	2
415	20240926	141900	253991090	7910	7910	7910	7910	0
416	20240926	141800	253991090	7910	7910	7910	7910	3
417	20240926	141700	253967360	7940	7940	7940	7940	0
418	20240926	141600	253967360	7940	7940	7940	7940	0
419	20240926	141500	253967360	7940	7940	7940	7940	0
420	20240926	141400	253967360	7940	7940	7940	7940	0
421	20240926	141300	253967360	7940	7940	7940	7940	0
422	20240926	141200	253967360	7940	7940	7940	7940	0
423	20240926	141100	253967360	7940	7940	7940	7940	0
424	20240926	141000	253967360	7940	7940	7940	7940	0
425	20240926	140900	253967360	7940	7940	7940	7940	0
426	20240926	140800	253967360	7940	7940	7940	7940	0
427	20240926	140700	253967360	7940	7940	7940	7940	1
428	20240926	140600	253959420	7910	7910	7910	7910	15
429	20240926	140500	253840770	7910	7910	7910	7910	0
430	20240926	140400	253840770	7910	7910	7910	7910	0
431	20240926	140300	253840770	7910	7910	7910	7910	1
432	20240926	140200	253832860	7910	7910	7910	7910	0
433	20240926	140100	253832860	7910	7910	7910	7910	0
434	20240926	140000	253832860	7910	7910	7910	7910	3
435	20240926	135900	253809130	7910	7910	7910	7910	0
436	20240926	135800	253809130	7910	7910	7910	7910	0
437	20240926	135700	253809130	7910	7910	7910	7910	0
438	20240926	135600	253809130	7910	7910	7910	7910	0
439	20240926	135500	253809130	7910	7910	7910	7910	0
440	20240926	135400	253809130	7910	7910	7910	7910	0
441	20240926	135300	253809130	7910	7910	7910	7910	90
442	20240926	135200	253097230	7910	7910	7910	7910	244
443	20240926	135100	251167190	7930	7930	7930	7930	0
444	20240926	135000	251167190	7930	7930	7930	7930	0
445	20240926	134900	251167190	7930	7930	7930	7930	0
446	20240926	134800	251167190	7930	7930	7930	7930	141
447	20240926	134700	250049060	7940	7940	7940	7940	0
448	20240926	134600	250049060	7940	7940	7940	7940	0
449	20240926	134500	250049060	7940	7950	7950	7940	921
450	20240926	134400	242733950	7950	7950	7950	7950	3
451	20240926	134300	242710100	7950	7950	7950	7950	0
452	20240926	134200	242710100	7950	7950	7950	7950	0
453	20240926	134100	242710100	7950	7950	7950	7950	1
454	20240926	134000	242702150	7950	7950	7950	7950	18
455	20240926	133900	242559050	7950	7950	7950	7950	187
456	20240926	133800	241072400	7940	7940	7940	7940	1
457	20240926	133700	241064460	7950	7950	7950	7950	0
458	20240926	133600	241064460	7950	7950	7950	7950	0
459	20240926	133500	241064460	7950	7950	7950	7950	0
460	20240926	133400	241064460	7950	7950	7950	7950	0
461	20240926	133300	241064460	7950	7950	7950	7950	0
462	20240926	133200	241064460	7950	7940	7950	7940	195
463	20240926	133100	239516150	7900	7900	7900	7900	0
464	20240926	133000	239516150	7900	7900	7900	7900	3
465	20240926	132900	239492450	7900	7900	7900	7900	0
466	20240926	132800	239492450	7900	7900	7900	7900	0
467	20240926	132700	239492450	7900	7900	7900	7900	0
468	20240926	132600	239492450	7900	7910	7910	7900	29
469	20240926	132500	239263300	7910	7910	7910	7910	10
470	20240926	132400	239184200	7900	7910	7910	7900	1973
471	20240926	132300	223579890	7920	7920	7920	7920	0
472	20240926	132200	223579890	7920	7920	7920	7920	0
473	20240926	132100	223579890	7920	7920	7920	7920	0
474	20240926	132000	223579890	7920	7920	7920	7920	13
475	20240926	131900	223476930	7920	7920	7920	7920	0
476	20240926	131800	223476930	7920	7920	7920	7920	20
477	20240926	131700	223318530	7920	7920	7920	7920	0
478	20240926	131600	223318530	7920	7920	7920	7920	0
479	20240926	131500	223318530	7920	7920	7920	7920	0
480	20240926	131400	223318530	7920	7920	7920	7920	0
481	20240926	131300	223318530	7920	7920	7920	7920	0
482	20240926	131200	223318530	7920	7920	7920	7920	0
483	20240926	131100	223318530	7920	7920	7920	7920	0
484	20240926	131000	223318530	7920	7930	7930	7920	1202
485	20240926	130900	213796120	7930	7930	7930	7930	0
486	20240926	130800	213796120	7930	7930	7930	7930	3
487	20240926	130700	213772330	7970	7970	7970	7970	0
488	20240926	130600	213772330	7970	7970	7970	7970	0
489	20240926	130500	213772330	7970	7970	7970	7970	0
490	20240926	130400	213772330	7970	7970	7970	7970	0
491	20240926	130300	213772330	7970	7970	7970	7970	0
492	20240926	130200	213772330	7970	7970	7970	7970	0
493	20240926	130100	213772330	7970	7970	7970	7970	0
494	20240926	130000	213772330	7970	7970	7970	7970	0
495	20240926	125900	213772330	7970	7970	7970	7970	0
496	20240926	125800	213772330	7970	7970	7970	7970	0
497	20240926	125700	213772330	7970	7920	7970	7920	86
498	20240926	125600	213087280	7920	7930	7950	7920	921
499	20240926	125500	205783470	7970	7970	7970	7970	0
500	20240926	125400	205783470	7970	7970	7970	7970	0
501	20240926	125300	205783470	7970	7970	7970	7970	0
502	20240926	125200	205783470	7970	7970	7970	7970	0
503	20240926	125100	205783470	7970	7970	7970	7970	0
504	20240926	125000	205783470	7970	7970	7970	7970	0
505	20240926	124900	205783470	7970	7970	7970	7970	1
506	20240926	124800	205775500	7930	7970	7970	7930	178
507	20240926	124700	204356960	7980	7980	7980	7980	0
508	20240926	124600	204356960	7980	7980	7980	7980	0
509	20240926	124500	204356960	7980	7980	7980	7980	0
510	20240926	124400	204356960	7980	7980	7980	7980	0
511	20240926	124300	204356960	7980	7980	7980	7980	0
512	20240926	124200	204356960	7980	7980	7980	7980	0
513	20240926	124100	204356960	7980	7980	7980	7980	0
514	20240926	124000	204356960	7980	7980	7980	7980	0
515	20240926	123900	204356960	7980	7980	7980	7980	0
516	20240926	123800	204356960	7980	7980	7980	7980	0
517	20240926	123700	204356960	7980	7930	7980	7930	5
518	20240926	123600	204317180	7980	7980	7980	7980	10
519	20240926	123500	204237380	7980	7980	7980	7980	0
520	20240926	123400	204237380	7980	7980	7980	7980	0
521	20240926	123300	204237380	7980	7980	7980	7980	0
522	20240926	123200	204237380	7980	7980	7980	7980	35
523	20240926	123100	203958080	7970	7970	7970	7970	0
524	20240926	123000	203958080	7970	7970	7970	7970	363
525	20240926	122900	201064970	7970	7970	7970	7970	1
526	20240926	122800	201057000	7920	7920	7920	7920	1
527	20240926	122700	201049080	7920	7920	7920	7920	0
528	20240926	122600	201049080	7920	7920	7920	7920	0
529	20240926	122500	201049080	7920	7920	7920	7920	0
530	20240926	122400	201049080	7920	7920	7920	7920	4
531	20240926	122300	201017400	7920	7930	7930	7920	2102
532	20240926	122200	184357520	7930	7930	7930	7930	0
533	20240926	122100	184357520	7930	7930	7930	7930	0
534	20240926	122000	184357520	7930	7930	7930	7930	2
535	20240926	121900	184341660	7930	7930	7930	7930	0
536	20240926	121800	184341660	7930	7930	7930	7930	3
537	20240926	121700	184317870	7970	7970	7970	7970	0
538	20240926	121600	184317870	7970	7970	7970	7970	0
539	20240926	121500	184317870	7970	7970	7970	7970	0
540	20240926	121400	184317870	7970	7970	7970	7970	0
541	20240926	121300	184317870	7970	7970	7970	7970	0
542	20240926	121200	184317870	7970	7970	7970	7970	0
543	20240926	121100	184317870	7970	7970	7970	7970	0
544	20240926	121000	184317870	7970	7970	7970	7970	0
545	20240926	120900	184317870	7970	7970	7970	7970	1
546	20240926	120800	184309900	7930	7930	7930	7930	2
547	20240926	120700	184294040	7930	7930	7930	7930	1
548	20240926	120600	184286110	7970	7970	7970	7970	0
549	20240926	120500	184286110	7970	7970	7970	7970	0
550	20240926	120400	184286110	7970	7970	7970	7970	0
551	20240926	120300	184286110	7970	7970	7970	7970	38
552	20240926	120200	183983250	7970	7970	7970	7970	0
553	20240926	120100	183983250	7970	7970	7970	7970	0
554	20240926	120000	183983250	7970	7970	7970	7970	80
555	20240926	115900	183345650	7970	7970	7970	7970	4
556	20240926	115800	183313770	7950	7930	7950	7930	4
557	20240926	115700	183282010	7930	7930	7930	7930	0
558	20240926	115600	183282010	7930	7930	7930	7930	0
559	20240926	115500	183282010	7930	7930	7930	7930	1
560	20240926	115400	183274080	7930	7930	7930	7930	2
561	20240926	115300	183258220	7970	7970	7970	7970	0
562	20240926	115200	183258220	7970	7970	7970	7970	0
563	20240926	115100	183258220	7970	7970	7970	7970	0
564	20240926	115000	183258220	7970	7920	7970	7920	3
565	20240926	114900	183234410	7920	7920	7920	7920	0
566	20240926	114800	183234410	7920	7920	7920	7920	1
567	20240926	114700	183226490	7970	7970	7970	7970	1
568	20240926	114600	183218520	7920	7920	7920	7920	0
569	20240926	114500	183218520	7920	7920	7920	7920	4
570	20240926	114400	183186840	7920	7920	7920	7920	0
571	20240926	114300	183186840	7920	7920	7920	7920	0
572	20240926	114200	183186840	7920	7920	7920	7920	125
573	20240926	114100	182196840	7920	7920	7920	7920	0
574	20240926	114000	182196840	7920	7920	7920	7920	2
575	20240926	113900	182181000	7920	7920	7920	7920	34
576	20240926	113800	181911720	7970	7970	7970	7970	0
577	20240926	113700	181911720	7970	7970	7970	7970	0
578	20240926	113600	181911720	7970	7970	7970	7970	0
579	20240926	113500	181911720	7970	7970	7970	7970	0
580	20240926	113400	181911720	7970	7970	7970	7970	0
581	20240926	113300	181911720	7970	7970	7970	7970	0
582	20240926	113200	181911720	7970	7970	7970	7970	1
583	20240926	113100	181903750	7920	7920	7920	7920	5
584	20240926	113000	181864150	7960	7960	7960	7960	46
585	20240926	112900	181497990	7970	7970	7970	7970	0
586	20240926	112800	181497990	7970	7930	7970	7930	19
587	20240926	112700	181347280	7920	7920	7920	7920	0
588	20240926	112600	181347280	7920	7920	7920	7920	1
589	20240926	112500	181339360	7930	7930	7930	7930	2
590	20240926	112400	181323500	7930	7920	7930	7920	141
591	20240926	112300	180205400	7920	7920	7920	7920	244
592	20240926	112200	178272920	7930	7930	7930	7930	130
593	20240926	112100	177242020	7930	7940	7970	7930	719
594	20240926	112000	171540300	7970	7970	7970	7970	0
595	20240926	111900	171540300	7970	7970	7970	7970	0
596	20240926	111800	171540300	7970	7970	7970	7970	12
597	20240926	111700	171444660	7940	7940	7940	7940	0
598	20240926	111600	171444660	7940	7940	7940	7940	505
599	20240926	111500	167434960	7940	7940	7940	7940	1
600	20240926	111400	167427020	7970	7970	7970	7970	18
601	20240926	111300	167283560	7940	7940	7940	7940	0
602	20240926	111200	167283560	7940	7940	7940	7940	0
603	20240926	111100	167283560	7940	7940	7940	7940	0
604	20240926	111000	167283560	7940	7940	7940	7940	3
605	20240926	110900	167259740	7940	7940	7940	7940	600
606	20240926	110800	162495740	7940	7940	7940	7940	0
607	20240926	110700	162495740	7940	7940	7940	7940	0
608	20240926	110600	162495740	7940	7940	7940	7940	0
609	20240926	110500	162495740	7940	7940	7940	7940	0
610	20240926	110400	162495740	7940	7940	7940	7940	0
611	20240926	110300	162495740	7940	7940	7940	7940	0
612	20240926	110200	162495740	7940	7940	7940	7940	0
613	20240926	110100	162495740	7940	7940	7940	7940	0
614	20240926	110000	162495740	7940	7940	7940	7940	2
615	20240926	105900	162479860	7940	7950	7950	7940	950
616	20240926	105800	154936350	7950	7950	7950	7950	1
617	20240926	105700	154928400	7980	7980	7980	7980	0
618	20240926	105600	154928400	7980	7980	7980	7980	4
619	20240926	105500	154896480	7980	7980	7980	7980	16
620	20240926	105400	154768800	7940	7940	7940	7940	0
621	20240926	105300	154768800	7940	7940	7940	7940	0
622	20240926	105200	154768800	7940	7940	7940	7940	0
623	20240926	105100	154768800	7940	7940	7940	7940	0
624	20240926	105000	154768800	7940	7940	7940	7940	294
625	20240926	104900	152434440	7940	7940	7940	7940	0
626	20240926	104800	152434440	7940	7940	7940	7940	1
627	20240926	104700	152426500	7980	7950	7980	7950	235
628	20240926	104600	150556600	7940	7940	7940	7940	100
629	20240926	104500	149762600	7950	7950	7950	7950	181
630	20240926	104400	148323650	7950	7950	7950	7950	0
631	20240926	104300	148323650	7950	7940	7950	7940	7
632	20240926	104200	148268050	7950	7940	7950	7940	105
633	20240926	104100	147434140	7940	7940	7940	7940	0
634	20240926	104000	147434140	7940	7920	7940	7920	4
635	20240926	103900	147402440	7920	7920	7920	7920	1
636	20240926	103800	147394520	7920	7920	7920	7920	3
637	20240926	103700	147370760	7940	7940	7940	7940	1
638	20240926	103600	147362820	7940	7940	7940	7940	0
639	20240926	103500	147362820	7940	7940	7940	7940	0
640	20240926	103400	147362820	7940	7940	7940	7940	0
641	20240926	103300	147362820	7940	7940	7940	7940	0
642	20240926	103200	147362820	7940	7940	7940	7940	0
643	20240926	103100	147362820	7940	7940	7940	7940	1
644	20240926	103000	147354880	7940	7940	7940	7940	0
645	20240926	102900	147354880	7940	7910	7940	7910	61
646	20240926	102800	146872340	7910	7910	7910	7910	0
647	20240926	102700	146872340	7910	7910	7910	7910	0
648	20240926	102600	146872340	7910	7910	7910	7910	0
649	20240926	102500	146872340	7910	7910	7910	7910	0
650	20240926	102400	146872340	7910	7910	7910	7910	0
651	20240926	102300	146872340	7910	7910	7910	7910	0
652	20240926	102200	146872340	7910	7910	7910	7910	0
653	20240926	102100	146872340	7910	7910	7910	7910	2
654	20240926	102000	146856520	7910	7940	7940	7910	6
655	20240926	101900	146809030	7920	7930	7930	7920	1185
656	20240926	101800	137422970	7920	7920	7920	7920	1
657	20240926	101700	137415050	7950	7950	7950	7950	0
658	20240926	101600	137415050	7950	7950	7950	7950	0
659	20240926	101500	137415050	7950	7920	7950	7920	3
660	20240926	101400	137391260	7950	7940	7950	7940	21
661	20240926	101300	137224510	7930	7930	7930	7930	379
662	20240926	101200	134219040	7930	7930	7930	7930	0
663	20240926	101100	134219040	7930	7930	7930	7930	0
664	20240926	101000	134219040	7930	7930	7930	7930	1
665	20240926	100900	134211110	7920	7920	7920	7920	149
666	20240926	100800	133031030	7910	7910	7910	7910	1
667	20240926	100700	133023120	7910	7910	7910	7910	0
668	20240926	100600	133023120	7910	7910	7910	7910	62
669	20240926	100500	132532700	7910	7910	7910	7910	0
670	20240926	100400	132532700	7910	7910	7910	7910	114
671	20240926	100300	131630960	7910	7910	7910	7910	0
672	20240926	100200	131630960	7910	7910	7910	7910	5
673	20240926	100100	131591410	7900	7900	7900	7900	0
674	20240926	100000	131591410	7900	7900	7900	7900	14
675	20240926	095900	131480810	7900	7900	7900	7900	3
676	20240926	095800	131457110	7910	7910	7910	7910	149
677	20240926	095700	130278520	7910	7910	7910	7910	75
678	20240926	095600	129685270	7930	7910	7930	7910	2
679	20240926	095500	129669430	7900	7900	7900	7900	0
680	20240926	095400	129669430	7900	7900	7900	7900	0
681	20240926	095300	129669430	7900	7930	7930	7900	558
682	20240926	095200	125248940	7930	7930	7930	7930	3
683	20240926	095100	125225150	7930	7940	7940	7930	87
684	20240926	095000	124534990	7940	7940	7940	7940	0
685	20240926	094900	124534990	7940	7940	7940	7940	24
686	20240926	094800	124344430	7930	7930	7930	7930	0
687	20240926	094700	124344430	7930	7930	7930	7930	0
688	20240926	094600	124344430	7930	7930	7930	7930	10
689	20240926	094500	124265130	7940	7940	7940	7940	0
690	20240926	094400	124265130	7940	7960	7960	7940	1241
691	20240926	094300	114390790	7960	7960	7960	7960	0
692	20240926	094200	114390790	7960	8000	8000	7960	14
693	20240926	094100	114279300	7930	7950	8000	7930	703
694	20240926	094000	108663040	7950	7950	7950	7950	207
695	20240926	093900	107017390	7950	7910	7950	7910	1171
696	20240926	093800	97717870	7890	7890	7890	7890	0
697	20240926	093700	97717870	7890	7890	7890	7890	100
698	20240926	093600	96928870	7910	7890	7910	7890	1551
699	20240926	093500	84690460	7880	7880	7880	7880	0
700	20240926	093400	84690460	7880	7880	7880	7880	0
701	20240926	093300	84690460	7880	7880	7880	7880	3
702	20240926	093200	84666820	7880	7930	7930	7880	30
703	20240926	093100	84429370	7930	7930	7930	7930	0
704	20240926	093000	84429370	7930	7930	7930	7930	0
705	20240926	092900	84429370	7930	7930	7930	7930	5
706	20240926	092800	84389720	7930	7930	7930	7930	0
707	20240926	092700	84389720	7930	7930	7930	7930	0
708	20240926	092600	84389720	7930	7920	7930	7920	200
709	20240926	092500	82804300	7920	7920	7920	7920	10
710	20240926	092400	82725100	7890	7910	7910	7890	343
711	20240926	092300	80015310	7910	7920	7920	7910	26
712	20240926	092200	79809450	7920	7920	7920	7920	2
713	20240926	092100	79793610	7900	7920	7920	7890	125
714	20240926	092000	78804540	7930	7830	7930	7830	1180
715	20240926	091900	69486800	7830	7830	7830	7830	0
716	20240926	091800	69486800	7830	7830	7830	7830	48
717	20240926	091700	69110960	7870	7870	7870	7870	1
718	20240926	091600	69103090	7820	7820	7880	7810	449
719	20240926	091500	65575960	7820	7850	7860	7820	1195
720	20240926	091400	56224300	7850	7820	7850	7820	372
721	20240926	091300	53309070	7820	7760	7820	7750	992
722	20240926	091200	45582150	7760	7740	7760	7710	211
723	20240926	091100	43947520	7740	7720	7740	7720	144
724	20240926	091000	42833160	7720	7720	7720	7720	0
725	20240926	090900	42833160	7720	7730	7740	7720	1005
726	20240926	090800	35070020	7720	7720	7720	7720	58
727	20240926	090700	34622260	7680	7680	7680	7680	0
728	20240926	090600	34622260	7680	7690	7690	7680	1905
729	20240926	090500	19986330	7690	7690	7690	7690	12
730	20240926	090400	19894050	7690	7730	7740	7690	70
731	20240926	090300	19353260	7730	7740	7740	7730	68
732	20240926	090200	18826980	7740	7670	7740	7670	2123
733	20240926	090100	2500190	7670	7600	7670	7600	75
734	20240926	090000	1925200	7600	7640	7640	7600	252