KissMeData/317850/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	211400	711393430	9580	9580	9580	9580	1926
3	20240927	211300	711393430	9580	9580	9580	9580	0
4	20240927	211200	711393430	9580	9580	9580	9580	0
5	20240927	211100	711393430	9580	9580	9580	9580	0
6	20240927	211000	711393430	9580	9580	9580	9580	0
7	20240927	210900	711393430	9580	9580	9580	9580	0
8	20240927	210800	711393430	9580	9580	9580	9580	0
9	20240927	210700	711393430	9580	9580	9580	9580	0
10	20240927	210600	711393430	9580	9580	9580	9580	0
11	20240927	210500	711393430	9580	9580	9580	9580	0
12	20240927	210400	711393430	9580	9580	9580	9580	0
13	20240927	210300	711393430	9580	9580	9580	9580	0
14	20240927	210200	711393430	9580	9580	9580	9580	0
15	20240927	210100	711393430	9580	9580	9580	9580	0
16	20240927	210000	711393430	9580	9580	9580	9580	0
17	20240927	205900	711393430	9580	9580	9580	9580	0
18	20240927	205800	711393430	9580	9580	9580	9580	0
19	20240927	205700	711393430	9580	9580	9580	9580	0
20	20240927	205600	711393430	9580	9580	9580	9580	0
21	20240927	205500	711393430	9580	9580	9580	9580	0
22	20240927	205400	711393430	9580	9580	9580	9580	0
23	20240927	205300	711393430	9580	9580	9580	9580	0
24	20240927	205200	711393430	9580	9580	9580	9580	0
25	20240927	205100	711393430	9580	9580	9580	9580	0
26	20240927	205000	711393430	9580	9580	9580	9580	0
27	20240927	204900	711393430	9580	9580	9580	9580	0
28	20240927	204800	711393430	9580	9580	9580	9580	0
29	20240927	204700	711393430	9580	9580	9580	9580	0
30	20240927	204600	711393430	9580	9580	9580	9580	0
31	20240927	204500	711393430	9580	9580	9580	9580	0
32	20240927	204400	711393430	9580	9580	9580	9580	1926
33	20240927	204300	711393430	9580	9580	9580	9580	0
34	20240927	204200	711393430	9580	9580	9580	9580	0
35	20240927	204100	711393430	9580	9580	9580	9580	0
36	20240927	204000	711393430	9580	9580	9580	9580	0
37	20240927	203900	711393430	9580	9580	9580	9580	0
38	20240927	203800	711393430	9580	9580	9580	9580	0
39	20240927	203700	711393430	9580	9580	9580	9580	0
40	20240927	203600	711393430	9580	9580	9580	9580	0
41	20240927	203500	711393430	9580	9580	9580	9580	0
42	20240927	203400	711393430	9580	9580	9580	9580	0
43	20240927	203300	711393430	9580	9580	9580	9580	0
44	20240927	203200	711393430	9580	9580	9580	9580	0
45	20240927	203100	711393430	9580	9580	9580	9580	0
46	20240927	203000	711393430	9580	9580	9580	9580	0
47	20240927	202900	711393430	9580	9580	9580	9580	0
48	20240927	202800	711393430	9580	9580	9580	9580	0
49	20240927	202700	711393430	9580	9580	9580	9580	0
50	20240927	202600	711393430	9580	9580	9580	9580	0
51	20240927	202500	711393430	9580	9580	9580	9580	0
52	20240927	202400	711393430	9580	9580	9580	9580	0
53	20240927	202300	711393430	9580	9580	9580	9580	0
54	20240927	202200	711393430	9580	9580	9580	9580	0
55	20240927	202100	711393430	9580	9580	9580	9580	0
56	20240927	202000	711393430	9580	9580	9580	9580	0
57	20240927	201900	711393430	9580	9580	9580	9580	0
58	20240927	201800	711393430	9580	9580	9580	9580	0
59	20240927	201700	711393430	9580	9580	9580	9580	0
60	20240927	201600	711393430	9580	9580	9580	9580	0
61	20240927	201500	711393430	9580	9580	9580	9580	0
62	20240927	201400	711393430	9580	9580	9580	9580	1926
63	20240927	201300	711393430	9580	9580	9580	9580	0
64	20240927	201200	711393430	9580	9580	9580	9580	0
65	20240927	201100	711393430	9580	9580	9580	9580	0
66	20240927	201000	711393430	9580	9580	9580	9580	0
67	20240927	200900	711393430	9580	9580	9580	9580	0
68	20240927	200800	711393430	9580	9580	9580	9580	0
69	20240927	200700	711393430	9580	9580	9580	9580	0
70	20240927	200600	711393430	9580	9580	9580	9580	0
71	20240927	200500	711393430	9580	9580	9580	9580	0
72	20240927	200400	711393430	9580	9580	9580	9580	0
73	20240927	200300	711393430	9580	9580	9580	9580	0
74	20240927	200200	711393430	9580	9580	9580	9580	0
75	20240927	200100	711393430	9580	9580	9580	9580	0
76	20240927	200000	711393430	9580	9580	9580	9580	0
77	20240927	195900	711393430	9580	9580	9580	9580	0
78	20240927	195800	711393430	9580	9580	9580	9580	0
79	20240927	195700	711393430	9580	9580	9580	9580	0
80	20240927	195600	711393430	9580	9580	9580	9580	0
81	20240927	195500	711393430	9580	9580	9580	9580	0
82	20240927	195400	711393430	9580	9580	9580	9580	0
83	20240927	195300	711393430	9580	9580	9580	9580	0
84	20240927	195200	711393430	9580	9580	9580	9580	0
85	20240927	195100	711393430	9580	9580	9580	9580	0
86	20240927	195000	711393430	9580	9580	9580	9580	0
87	20240927	194900	711393430	9580	9580	9580	9580	0
88	20240927	194800	711393430	9580	9580	9580	9580	0
89	20240927	194700	711393430	9580	9580	9580	9580	0
90	20240927	194600	711393430	9580	9580	9580	9580	0
91	20240927	194500	711393430	9580	9580	9580	9580	0
92	20240927	194400	711393430	9580	9580	9580	9580	1926
93	20240927	194300	711393430	9580	9580	9580	9580	0
94	20240927	194200	711393430	9580	9580	9580	9580	0
95	20240927	194100	711393430	9580	9580	9580	9580	0
96	20240927	194000	711393430	9580	9580	9580	9580	0
97	20240927	193900	711393430	9580	9580	9580	9580	0
98	20240927	193800	711393430	9580	9580	9580	9580	0
99	20240927	193700	711393430	9580	9580	9580	9580	0
100	20240927	193600	711393430	9580	9580	9580	9580	0
101	20240927	193500	711393430	9580	9580	9580	9580	0
102	20240927	193400	711393430	9580	9580	9580	9580	0
103	20240927	193300	711393430	9580	9580	9580	9580	0
104	20240927	193200	711393430	9580	9580	9580	9580	0
105	20240927	193100	711393430	9580	9580	9580	9580	0
106	20240927	193000	711393430	9580	9580	9580	9580	0
107	20240927	192900	711393430	9580	9580	9580	9580	0
108	20240927	192800	711393430	9580	9580	9580	9580	0
109	20240927	192700	711393430	9580	9580	9580	9580	0
110	20240927	192600	711393430	9580	9580	9580	9580	0
111	20240927	192500	711393430	9580	9580	9580	9580	0
112	20240927	192400	711393430	9580	9580	9580	9580	0
113	20240927	192300	711393430	9580	9580	9580	9580	0
114	20240927	192200	711393430	9580	9580	9580	9580	0
115	20240927	192100	711393430	9580	9580	9580	9580	0
116	20240927	192000	711393430	9580	9580	9580	9580	0
117	20240927	191900	711393430	9580	9580	9580	9580	0
118	20240927	191800	711393430	9580	9580	9580	9580	0
119	20240927	191700	711393430	9580	9580	9580	9580	0
120	20240927	191600	711393430	9580	9580	9580	9580	0
121	20240927	191500	711393430	9580	9580	9580	9580	0
122	20240927	191400	711393430	9580	9580	9580	9580	1926
123	20240927	191300	711393430	9580	9580	9580	9580	0
124	20240927	191200	711393430	9580	9580	9580	9580	0
125	20240927	191100	711393430	9580	9580	9580	9580	0
126	20240927	191000	711393430	9580	9580	9580	9580	0
127	20240927	190900	711393430	9580	9580	9580	9580	0
128	20240927	190800	711393430	9580	9580	9580	9580	0
129	20240927	190700	711393430	9580	9580	9580	9580	0
130	20240927	190600	711393430	9580	9580	9580	9580	0
131	20240927	190500	711393430	9580	9580	9580	9580	0
132	20240927	190400	711393430	9580	9580	9580	9580	0
133	20240927	190300	711393430	9580	9580	9580	9580	0
134	20240927	190200	711393430	9580	9580	9580	9580	0
135	20240927	190100	711393430	9580	9580	9580	9580	0
136	20240927	190000	711393430	9580	9580	9580	9580	0
137	20240927	185900	711393430	9580	9580	9580	9580	0
138	20240927	185800	711393430	9580	9580	9580	9580	0
139	20240927	185700	711393430	9580	9580	9580	9580	0
140	20240927	185600	711393430	9580	9580	9580	9580	0
141	20240927	185500	711393430	9580	9580	9580	9580	0
142	20240927	185400	711393430	9580	9580	9580	9580	0
143	20240927	185300	711393430	9580	9580	9580	9580	0
144	20240927	185200	711393430	9580	9580	9580	9580	0
145	20240927	185100	711393430	9580	9580	9580	9580	0
146	20240927	185000	711393430	9580	9580	9580	9580	0
147	20240927	184900	711393430	9580	9580	9580	9580	0
148	20240927	184800	711393430	9580	9580	9580	9580	0
149	20240927	184700	711393430	9580	9580	9580	9580	0
150	20240927	184600	711393430	9580	9580	9580	9580	0
151	20240927	184500	711393430	9580	9580	9580	9580	0
152	20240927	184400	711393430	9580	9580	9580	9580	1926
153	20240927	184300	711393430	9580	9580	9580	9580	0
154	20240927	184200	711393430	9580	9580	9580	9580	0
155	20240927	184100	711393430	9580	9580	9580	9580	0
156	20240927	184000	711393430	9580	9580	9580	9580	0
157	20240927	183900	711393430	9580	9580	9580	9580	0
158	20240927	183800	711393430	9580	9580	9580	9580	0
159	20240927	183700	711393430	9580	9580	9580	9580	0
160	20240927	183600	711393430	9580	9580	9580	9580	0
161	20240927	183500	711393430	9580	9580	9580	9580	0
162	20240927	183400	711393430	9580	9580	9580	9580	0
163	20240927	183300	711393430	9580	9580	9580	9580	0
164	20240927	183200	711393430	9580	9580	9580	9580	0
165	20240927	183100	711393430	9580	9580	9580	9580	0
166	20240927	183000	711393430	9580	9580	9580	9580	0
167	20240927	182900	711393430	9580	9580	9580	9580	0
168	20240927	182800	711393430	9580	9580	9580	9580	0
169	20240927	182700	711393430	9580	9580	9580	9580	0
170	20240927	182600	711393430	9580	9580	9580	9580	0
171	20240927	182500	711393430	9580	9580	9580	9580	0
172	20240927	182400	711393430	9580	9580	9580	9580	0
173	20240927	182300	711393430	9580	9580	9580	9580	0
174	20240927	182200	711393430	9580	9580	9580	9580	0
175	20240927	182100	711393430	9580	9580	9580	9580	0
176	20240927	182000	711393430	9580	9580	9580	9580	0
177	20240927	181900	711393430	9580	9580	9580	9580	0
178	20240927	181800	711393430	9580	9580	9580	9580	0
179	20240927	181700	711393430	9580	9580	9580	9580	0
180	20240927	181600	711393430	9580	9580	9580	9580	0
181	20240927	181500	711393430	9580	9580	9580	9580	0
182	20240927	181400	711393430	9580	9580	9580	9580	1926
183	20240927	181300	711393430	9580	9580	9580	9580	0
184	20240927	181200	711393430	9580	9580	9580	9580	0
185	20240927	181100	711393430	9580	9580	9580	9580	0
186	20240927	181000	711393430	9580	9580	9580	9580	0
187	20240927	180900	711393430	9580	9580	9580	9580	0
188	20240927	180800	711393430	9580	9580	9580	9580	0
189	20240927	180700	711393430	9580	9580	9580	9580	0
190	20240927	180600	711393430	9580	9580	9580	9580	0
191	20240927	180500	711393430	9580	9580	9580	9580	0
192	20240927	180400	711393430	9580	9580	9580	9580	0
193	20240927	180300	711393430	9580	9580	9580	9580	0
194	20240927	180200	711393430	9580	9580	9580	9580	0
195	20240927	180100	711393430	9580	9580	9580	9580	0
196	20240927	180000	711393430	9580	9580	9580	9580	0
197	20240927	175900	711393430	9580	9580	9580	9580	0
198	20240927	175800	711393430	9580	9580	9580	9580	0
199	20240927	175700	711393430	9580	9580	9580	9580	0
200	20240927	175600	711393430	9580	9580	9580	9580	0
201	20240927	175500	711393430	9580	9580	9580	9580	0
202	20240927	175400	711393430	9580	9580	9580	9580	0
203	20240927	175300	711393430	9580	9580	9580	9580	0
204	20240927	175200	711393430	9580	9580	9580	9580	0
205	20240927	175100	711393430	9580	9580	9580	9580	0
206	20240927	175000	711393430	9580	9580	9580	9580	0
207	20240927	174900	711393430	9580	9580	9580	9580	0
208	20240927	174800	711393430	9580	9580	9580	9580	0
209	20240927	174700	711393430	9580	9580	9580	9580	0
210	20240927	174600	711393430	9580	9580	9580	9580	0
211	20240927	174500	711393430	9580	9580	9580	9580	0
212	20240927	174400	711393430	9580	9580	9580	9580	1926
213	20240927	174300	711393430	9580	9580	9580	9580	0
214	20240927	174200	711393430	9580	9580	9580	9580	0
215	20240927	174100	711393430	9580	9580	9580	9580	0
216	20240927	174000	711393430	9580	9580	9580	9580	0
217	20240927	173900	711393430	9580	9580	9580	9580	0
218	20240927	173800	711393430	9580	9580	9580	9580	0
219	20240927	173700	711393430	9580	9580	9580	9580	0
220	20240927	173600	711393430	9580	9580	9580	9580	0
221	20240927	173500	711393430	9580	9580	9580	9580	0
222	20240927	173400	711393430	9580	9580	9580	9580	0
223	20240927	173300	711393430	9580	9580	9580	9580	0
224	20240927	173200	711393430	9580	9580	9580	9580	0
225	20240927	173100	711393430	9580	9580	9580	9580	0
226	20240927	173000	711393430	9580	9580	9580	9580	0
227	20240927	172900	711393430	9580	9580	9580	9580	0
228	20240927	172800	711393430	9580	9580	9580	9580	0
229	20240927	172700	711393430	9580	9580	9580	9580	0
230	20240927	172600	711393430	9580	9580	9580	9580	0
231	20240927	172500	711393430	9580	9580	9580	9580	0
232	20240927	172400	711393430	9580	9580	9580	9580	0
233	20240927	172300	711393430	9580	9580	9580	9580	0
234	20240927	172200	711393430	9580	9580	9580	9580	0
235	20240927	172100	711393430	9580	9580	9580	9580	0
236	20240927	172000	711393430	9580	9580	9580	9580	0
237	20240927	171900	711393430	9580	9580	9580	9580	0
238	20240927	171800	711393430	9580	9580	9580	9580	0
239	20240927	171700	711393430	9580	9580	9580	9580	0
240	20240927	171600	711393430	9580	9580	9580	9580	0
241	20240927	171500	711393430	9580	9580	9580	9580	0
242	20240927	171400	711393430	9580	9580	9580	9580	1926
243	20240927	171300	711393430	9580	9580	9580	9580	0
244	20240927	171200	711393430	9580	9580	9580	9580	0
245	20240927	171100	711393430	9580	9580	9580	9580	0
246	20240927	171000	711393430	9580	9580	9580	9580	0
247	20240927	170900	711393430	9580	9580	9580	9580	0
248	20240927	170800	711393430	9580	9580	9580	9580	0
249	20240927	170700	711393430	9580	9580	9580	9580	0
250	20240927	170600	711393430	9580	9580	9580	9580	0
251	20240927	170500	711393430	9580	9580	9580	9580	0
252	20240927	170400	711393430	9580	9580	9580	9580	0
253	20240927	170300	711393430	9580	9580	9580	9580	0
254	20240927	170200	711393430	9580	9580	9580	9580	0
255	20240927	170100	711393430	9580	9580	9580	9580	0
256	20240927	170000	711393430	9580	9580	9580	9580	0
257	20240927	165900	711393430	9580	9580	9580	9580	0
258	20240927	165800	711393430	9580	9580	9580	9580	0
259	20240927	165700	711393430	9580	9580	9580	9580	0
260	20240927	165600	711393430	9580	9580	9580	9580	0
261	20240927	165500	711393430	9580	9580	9580	9580	0
262	20240927	165400	711393430	9580	9580	9580	9580	0
263	20240927	165300	711393430	9580	9580	9580	9580	0
264	20240927	165200	711393430	9580	9580	9580	9580	0
265	20240927	165100	711393430	9580	9580	9580	9580	0
266	20240927	165000	711393430	9580	9580	9580	9580	0
267	20240927	164900	711393430	9580	9580	9580	9580	0
268	20240927	164800	711393430	9580	9580	9580	9580	0
269	20240927	164700	711393430	9580	9580	9580	9580	0
270	20240927	164600	711393430	9580	9580	9580	9580	0
271	20240927	164500	711393430	9580	9580	9580	9580	0
272	20240927	164400	711393430	9580	9580	9580	9580	1926
273	20240927	164300	711393430	9580	9580	9580	9580	0
274	20240927	164200	711393430	9580	9580	9580	9580	0
275	20240927	164100	711393430	9580	9580	9580	9580	0
276	20240927	164000	711393430	9580	9580	9580	9580	0
277	20240927	163900	711393430	9580	9580	9580	9580	0
278	20240927	163800	711393430	9580	9580	9580	9580	0
279	20240927	163700	711393430	9580	9580	9580	9580	0
280	20240927	163600	711393430	9580	9580	9580	9580	0
281	20240927	163500	711393430	9580	9580	9580	9580	0
282	20240927	163400	711393430	9580	9580	9580	9580	0
283	20240927	163300	711393430	9580	9580	9580	9580	0
284	20240927	163200	711393430	9580	9580	9580	9580	0
285	20240927	163100	711393430	9580	9580	9580	9580	0
286	20240927	163000	711393430	9580	9580	9580	9580	0
287	20240927	162900	711393430	9580	9580	9580	9580	0
288	20240927	162800	711393430	9580	9580	9580	9580	0
289	20240927	162700	711393430	9580	9580	9580	9580	0
290	20240927	162600	711393430	9580	9580	9580	9580	0
291	20240927	162500	711393430	9580	9580	9580	9580	0
292	20240927	162400	711393430	9580	9580	9580	9580	0
293	20240927	162300	711393430	9580	9580	9580	9580	0
294	20240927	162200	711393430	9580	9580	9580	9580	0
295	20240927	162100	711393430	9580	9580	9580	9580	0
296	20240927	162000	711393430	9580	9580	9580	9580	0
297	20240927	161900	711393430	9580	9580	9580	9580	0
298	20240927	161800	711393430	9580	9580	9580	9580	0
299	20240927	161700	711393430	9580	9580	9580	9580	0
300	20240927	161600	711393430	9580	9580	9580	9580	0
301	20240927	161500	711393430	9580	9580	9580	9580	0
302	20240927	161400	711393430	9580	9580	9580	9580	1926
303	20240927	161300	711393430	9580	9580	9580	9580	0
304	20240927	161200	711393430	9580	9580	9580	9580	0
305	20240927	161100	711393430	9580	9580	9580	9580	0
306	20240927	161000	711393430	9580	9580	9580	9580	0
307	20240927	160900	711393430	9580	9580	9580	9580	0
308	20240927	160800	711393430	9580	9580	9580	9580	0
309	20240927	160700	711393430	9580	9580	9580	9580	0
310	20240927	160600	711393430	9580	9580	9580	9580	0
311	20240927	160500	711393430	9580	9580	9580	9580	0
312	20240927	160400	711393430	9580	9580	9580	9580	0
313	20240927	160300	711393430	9580	9580	9580	9580	0
314	20240927	160200	711393430	9580	9580	9580	9580	0
315	20240927	160100	711393430	9580	9580	9580	9580	0
316	20240927	160000	711393430	9580	9580	9580	9580	0
317	20240927	155900	711393430	9580	9580	9580	9580	0
318	20240927	155800	711393430	9580	9580	9580	9580	0
319	20240927	155700	711393430	9580	9580	9580	9580	0
320	20240927	155600	711393430	9580	9580	9580	9580	0
321	20240927	155500	711393430	9580	9580	9580	9580	0
322	20240927	155400	711393430	9580	9580	9580	9580	0
323	20240927	155300	711393430	9580	9580	9580	9580	0
324	20240927	155200	711393430	9580	9580	9580	9580	0
325	20240927	155100	711393430	9580	9580	9580	9580	0
326	20240927	155000	711393430	9580	9580	9580	9580	0
327	20240927	154900	711393430	9580	9580	9580	9580	0
328	20240927	154800	711393430	9580	9580	9580	9580	0
329	20240927	154700	711393430	9580	9580	9580	9580	0
330	20240927	154600	711393430	9580	9580	9580	9580	0
331	20240927	154500	711393430	9580	9580	9580	9580	0
332	20240927	154400	711393430	9580	9580	9580	9580	1926
333	20240927	154300	711393430	9580	9580	9580	9580	0
334	20240927	154200	711393430	9580	9580	9580	9580	0
335	20240927	154100	711393430	9580	9580	9580	9580	0
336	20240927	154000	711393430	9580	9580	9580	9580	0
337	20240927	153900	711393430	9580	9580	9580	9580	0
338	20240927	153800	711393430	9580	9580	9580	9580	0
339	20240927	153700	711393430	9580	9580	9580	9580	0
340	20240927	153600	711393430	9580	9580	9580	9580	0
341	20240927	153500	711393430	9580	9580	9580	9580	0
342	20240927	153400	711393430	9580	9580	9580	9580	0
343	20240927	153300	711393430	9580	9580	9580	9580	0
344	20240927	153200	711393430	9580	9580	9580	9580	0
345	20240927	153100	711393430	9580	9580	9580	9580	0
346	20240927	153000	711393430	9580	9580	9580	9580	1926
347	20240927	152900	692942350	9530	9530	9530	9530	0
348	20240927	152800	692942350	9530	9530	9530	9530	0
349	20240927	152700	692942350	9530	9530	9530	9530	0
350	20240927	152600	692942350	9530	9530	9530	9530	0
351	20240927	152500	692942350	9530	9530	9530	9530	0
352	20240927	152400	692942350	9530	9530	9530	9530	0
353	20240927	152300	692942350	9530	9530	9530	9530	0
354	20240927	152200	692942350	9530	9530	9530	9530	0
355	20240927	152100	692942350	9530	9530	9530	9530	0
356	20240927	152000	692942350	9530	9530	9530	9530	0
357	20240927	151900	692942350	9530	9510	9530	9500	1679
358	20240927	151800	676983090	9530	9510	9530	9510	851
359	20240927	151700	668890060	9530	9500	9530	9500	11
360	20240927	151600	668785530	9530	9530	9530	9500	669
361	20240927	151500	662418750	9550	9550	9550	9550	0
362	20240927	151400	662418750	9550	9550	9550	9550	88
363	20240927	151300	661578350	9550	9540	9550	9540	35
364	20240927	151200	661244300	9550	9550	9550	9550	0
365	20240927	151100	661244300	9550	9530	9550	9530	595
366	20240927	151000	655567860	9540	9540	9540	9540	1
367	20240927	150900	655558320	9540	9530	9540	9530	118
368	20240927	150800	654433760	9540	9530	9540	9530	52
369	20240927	150700	653938190	9540	9530	9540	9530	199
370	20240927	150600	652041690	9540	9540	9540	9540	0
371	20240927	150500	652041690	9540	9510	9540	9510	2
372	20240927	150400	652022640	9540	9540	9540	9540	0
373	20240927	150300	652022640	9540	9540	9540	9540	0
374	20240927	150200	652022640	9540	9540	9540	9540	0
375	20240927	150100	652022640	9540	9540	9540	9540	0
376	20240927	150000	652022640	9540	9530	9540	9530	289
377	20240927	145900	649268460	9530	9530	9530	9530	0
378	20240927	145800	649268460	9530	9530	9530	9530	0
379	20240927	145700	649268460	9530	9520	9530	9520	111
380	20240927	145600	648211730	9530	9530	9530	9520	43
381	20240927	145500	647802260	9540	9520	9540	9520	313
382	20240927	145400	644819480	9530	9530	9540	9530	201
383	20240927	145300	642903940	9540	9540	9540	9540	1
384	20240927	145200	642894400	9530	9530	9530	9510	162
385	20240927	145100	641351540	9500	9500	9500	9500	45
386	20240927	145000	640924040	9530	9530	9530	9530	0
387	20240927	144900	640924040	9530	9530	9530	9530	0
388	20240927	144800	640924040	9530	9500	9530	9490	14
389	20240927	144700	640791110	9540	9540	9540	9540	0
390	20240927	144600	640791110	9540	9540	9540	9540	20
391	20240927	144500	640600310	9540	9540	9540	9540	0
392	20240927	144400	640600310	9540	9540	9540	9540	0
393	20240927	144300	640600310	9540	9540	9540	9540	0
394	20240927	144200	640600310	9540	9500	9540	9500	509
395	20240927	144100	635764770	9540	9510	9540	9510	550
396	20240927	144000	630534240	9550	9550	9550	9550	0
397	20240927	143900	630534240	9550	9520	9550	9520	252
398	20240927	143800	628135170	9550	9540	9550	9540	51
399	20240927	143700	627648620	9550	9550	9550	9550	0
400	20240927	143600	627648620	9550	9550	9550	9550	0
401	20240927	143500	627648620	9550	9550	9550	9550	0
402	20240927	143400	627648620	9550	9550	9550	9550	0
403	20240927	143300	627648620	9550	9550	9550	9550	0
404	20240927	143200	627648620	9550	9550	9550	9550	0
405	20240927	143100	627648620	9550	9550	9550	9550	0
406	20240927	143000	627648620	9550	9550	9550	9550	10
407	20240927	142900	627553120	9550	9520	9550	9520	189
408	20240927	142800	625753780	9560	9560	9560	9520	242
409	20240927	142700	623449860	9560	9530	9560	9530	151
410	20240927	142600	622010800	9560	9560	9560	9560	167
411	20240927	142500	620414280	9560	9560	9560	9560	0
412	20240927	142400	620414280	9560	9560	9560	9560	10
413	20240927	142300	620318680	9560	9560	9560	9560	1
414	20240927	142200	620309120	9570	9570	9570	9570	0
415	20240927	142100	620309120	9570	9520	9570	9520	666
416	20240927	142000	613967450	9540	9530	9540	9520	89
417	20240927	141900	613120060	9540	9540	9540	9540	0
418	20240927	141800	613120060	9540	9540	9540	9540	88
419	20240927	141700	612280540	9540	9540	9540	9540	13
420	20240927	141600	612156520	9540	9540	9540	9540	0
421	20240927	141500	612156520	9540	9540	9540	9540	1
422	20240927	141400	612146980	9520	9520	9520	9520	1
423	20240927	141300	612137460	9540	9540	9540	9540	0
424	20240927	141200	612137460	9540	9540	9540	9520	46
425	20240927	141100	611698860	9540	9540	9540	9530	487
426	20240927	141000	607057730	9550	9550	9550	9550	1
427	20240927	140900	607048180	9540	9560	9560	9540	14
428	20240927	140800	606914600	9580	9580	9580	9580	0
429	20240927	140700	606914600	9580	9580	9580	9580	0
430	20240927	140600	606914600	9580	9580	9580	9580	0
431	20240927	140500	606914600	9580	9580	9580	9580	0
432	20240927	140400	606914600	9580	9580	9580	9580	10
433	20240927	140300	606818800	9580	9580	9580	9580	0
434	20240927	140200	606818800	9580	9580	9580	9580	0
435	20240927	140100	606818800	9580	9570	9580	9570	105
436	20240927	140000	605813880	9580	9580	9580	9580	0
437	20240927	135900	605813880	9580	9550	9580	9520	567
438	20240927	135800	600408230	9590	9580	9590	9580	6
439	20240927	135700	600350700	9590	9590	9590	9590	0
440	20240927	135600	600350700	9590	9590	9590	9590	0
441	20240927	135500	600350700	9590	9590	9590	9590	0
442	20240927	135400	600350700	9590	9590	9590	9590	0
443	20240927	135300	600350700	9590	9590	9590	9590	0
444	20240927	135200	600350700	9590	9560	9590	9560	65
445	20240927	135100	599729210	9590	9590	9590	9590	0
446	20240927	135000	599729210	9590	9590	9590	9590	0
447	20240927	134900	599729210	9590	9550	9590	9550	91
448	20240927	134800	598860120	9590	9590	9590	9590	0
449	20240927	134700	598860120	9590	9590	9590	9590	16
450	20240927	134600	598706680	9600	9600	9600	9600	0
451	20240927	134500	598706680	9600	9540	9600	9520	174
452	20240927	134400	597045420	9600	9590	9600	9590	201
453	20240927	134300	595117820	9600	9540	9600	9540	632
454	20240927	134200	589061870	9590	9590	9590	9590	0
455	20240927	134100	589061870	9590	9570	9590	9570	1011
456	20240927	134000	579376580	9550	9570	9570	9550	599
457	20240927	133900	573656110	9550	9550	9550	9550	402
458	20240927	133800	569817010	9550	9550	9550	9550	129
459	20240927	133700	568585060	9550	9550	9550	9550	100
460	20240927	133600	567630060	9550	9540	9550	9540	52
461	20240927	133500	567133970	9540	9540	9540	9540	300
462	20240927	133400	564271970	9550	9550	9550	9550	0
463	20240927	133300	564271970	9550	9550	9550	9550	0
464	20240927	133200	564271970	9550	9550	9550	9550	0
465	20240927	133100	564271970	9550	9550	9550	9550	0
466	20240927	133000	564271970	9550	9550	9550	9550	1
467	20240927	132900	564262420	9540	9540	9540	9540	100
468	20240927	132800	563308420	9550	9550	9550	9550	0
469	20240927	132700	563308420	9550	9550	9550	9550	0
470	20240927	132600	563308420	9550	9550	9550	9550	300
471	20240927	132500	560443420	9550	9550	9550	9550	145
472	20240927	132400	559058670	9550	9550	9550	9550	0
473	20240927	132300	559058670	9550	9550	9550	9550	19
474	20240927	132200	558877220	9550	9550	9550	9550	0
475	20240927	132100	558877220	9550	9550	9550	9550	0
476	20240927	132000	558877220	9550	9550	9550	9550	50
477	20240927	131900	558399720	9550	9540	9550	9540	151
478	20240927	131800	556959170	9550	9550	9550	9550	0
479	20240927	131700	556959170	9550	9550	9550	9550	0
480	20240927	131600	556959170	9550	9540	9550	9540	50
481	20240927	131500	556482160	9540	9540	9540	9540	30
482	20240927	131400	556195960	9540	9540	9540	9540	1499
483	20240927	131300	541895500	9530	9530	9530	9530	0
484	20240927	131200	541895500	9530	9530	9530	9530	1
485	20240927	131100	541885970	9530	9530	9530	9530	0
486	20240927	131000	541885970	9530	9530	9530	9530	41
487	20240927	130900	541495240	9530	9520	9530	9520	4057
488	20240927	130800	502841100	9510	9510	9510	9510	100
489	20240927	130700	501890100	9510	9510	9510	9510	100
490	20240927	130600	500939100	9520	9510	9520	9510	153
491	20240927	130500	499482550	9520	9520	9520	9520	100
492	20240927	130400	498530550	9520	9520	9520	9520	0
493	20240927	130300	498530550	9520	9520	9520	9520	0
494	20240927	130200	498530550	9520	9520	9520	9520	0
495	20240927	130100	498530550	9520	9520	9520	9520	0
496	20240927	130000	498530550	9520	9520	9520	9520	0
497	20240927	125900	498530550	9520	9520	9520	9520	1
498	20240927	125800	498521030	9510	9510	9520	9510	1188
499	20240927	125700	487223140	9500	9500	9500	9500	30
500	20240927	125600	486938140	9500	9500	9500	9500	0
501	20240927	125500	486938140	9500	9500	9510	9500	105
502	20240927	125400	485940630	9510	9510	9510	9510	0
503	20240927	125300	485940630	9510	9510	9510	9510	0
504	20240927	125200	485940630	9510	9510	9510	9510	0
505	20240927	125100	485940630	9510	9510	9510	9510	1
506	20240927	125000	485931120	9500	9500	9500	9500	0
507	20240927	124900	485931120	9500	9500	9500	9500	6
508	20240927	124800	485874120	9500	9500	9500	9500	104
509	20240927	124700	484886120	9500	9500	9500	9500	500
510	20240927	124600	480136120	9500	9500	9500	9500	0
511	20240927	124500	480136120	9500	9500	9500	9500	0
512	20240927	124400	480136120	9500	9500	9500	9500	0
513	20240927	124300	480136120	9500	9490	9500	9480	16
514	20240927	124200	479984330	9480	9480	9480	9480	22
515	20240927	124100	479775770	9500	9500	9500	9500	0
516	20240927	124000	479775770	9500	9500	9500	9500	0
517	20240927	123900	479775770	9500	9500	9500	9500	200
518	20240927	123800	477875770	9500	9500	9500	9500	0
519	20240927	123700	477875770	9500	9490	9500	9490	15
520	20240927	123600	477733400	9490	9490	9490	9490	10
521	20240927	123500	477638500	9490	9490	9490	9490	0
522	20240927	123400	477638500	9490	9490	9490	9490	1
523	20240927	123300	477629010	9480	9490	9490	9480	1728
524	20240927	123200	461247310	9500	9500	9500	9500	0
525	20240927	123100	461247310	9500	9500	9500	9500	0
526	20240927	123000	461247310	9500	9500	9500	9500	0
527	20240927	122900	461247310	9500	9500	9500	9500	0
528	20240927	122800	461247310	9500	9490	9500	9480	149
529	20240927	122700	459833430	9500	9500	9500	9500	0
530	20240927	122600	459833430	9500	9500	9500	9500	0
531	20240927	122500	459833430	9500	9500	9500	9500	0
532	20240927	122400	459833430	9500	9500	9500	9500	0
533	20240927	122300	459833430	9500	9500	9500	9500	0
534	20240927	122200	459833430	9500	9500	9500	9500	4
535	20240927	122100	459795430	9500	9500	9500	9500	0
536	20240927	122000	459795430	9500	9500	9500	9500	0
537	20240927	121900	459795430	9500	9500	9500	9500	0
538	20240927	121800	459795430	9500	9500	9500	9500	19
539	20240927	121700	459614930	9500	9500	9500	9500	210
540	20240927	121600	457619930	9500	9500	9500	9500	0
541	20240927	121500	457619930	9500	9500	9500	9500	50
542	20240927	121400	457144930	9500	9490	9500	9490	1709
543	20240927	121300	440924430	9500	9500	9500	9500	404
544	20240927	121200	437086430	9510	9510	9510	9510	0
545	20240927	121100	437086430	9510	9510	9510	9510	0
546	20240927	121000	437086430	9510	9510	9510	9510	0
547	20240927	120900	437086430	9510	9500	9510	9500	203
548	20240927	120800	435157910	9510	9510	9510	9510	0
549	20240927	120700	435157910	9510	9510	9510	9510	1
550	20240927	120600	435148400	9500	9500	9500	9500	105
551	20240927	120500	434150900	9510	9510	9510	9510	0
552	20240927	120400	434150900	9510	9510	9510	9510	0
553	20240927	120300	434150900	9510	9510	9510	9510	0
554	20240927	120200	434150900	9510	9510	9510	9510	0
555	20240927	120100	434150900	9510	9510	9510	9510	0
556	20240927	120000	434150900	9510	9510	9510	9510	0
557	20240927	115900	434150900	9510	9500	9510	9500	293
558	20240927	115800	431367390	9520	9520	9520	9520	0
559	20240927	115700	431367390	9520	9520	9520	9520	0
560	20240927	115600	431367390	9520	9520	9520	9520	0
561	20240927	115500	431367390	9520	9500	9520	9500	4
562	20240927	115400	431329330	9520	9520	9520	9520	2
563	20240927	115300	431310290	9520	9520	9520	9520	2
564	20240927	115200	431291250	9520	9520	9520	9520	0
565	20240927	115100	431291250	9520	9500	9520	9500	21
566	20240927	115000	431091730	9520	9520	9520	9520	0
567	20240927	114900	431091730	9520	9490	9520	9490	190
568	20240927	114800	429288600	9490	9490	9490	9490	0
569	20240927	114700	429288600	9490	9490	9490	9490	1
570	20240927	114600	429279110	9490	9480	9490	9480	1663
571	20240927	114500	413513440	9490	9490	9490	9490	270
572	20240927	114400	410951140	9490	9500	9500	9490	268
573	20240927	114300	408407720	9520	9520	9520	9520	0
574	20240927	114200	408407720	9520	9520	9520	9520	2
575	20240927	114100	408388680	9530	9520	9530	9500	349
576	20240927	114000	405072030	9530	9530	9530	9530	0
577	20240927	113900	405072030	9530	9530	9530	9530	0
578	20240927	113800	405072030	9530	9530	9530	9530	0
579	20240927	113700	405072030	9530	9530	9530	9530	0
580	20240927	113600	405072030	9530	9530	9530	9530	0
581	20240927	113500	405072030	9530	9530	9530	9530	0
582	20240927	113400	405072030	9530	9530	9530	9530	0
583	20240927	113300	405072030	9530	9530	9530	9530	300
584	20240927	113200	402213030	9530	9530	9530	9530	5
585	20240927	113100	402165380	9540	9540	9540	9540	0
586	20240927	113000	402165380	9540	9540	9540	9540	0
587	20240927	112900	402165380	9540	9520	9540	9520	48
588	20240927	112800	401708400	9520	9520	9520	9520	284
589	20240927	112700	399004720	9530	9530	9530	9530	0
590	20240927	112600	399004720	9530	9530	9530	9530	0
591	20240927	112500	399004720	9530	9530	9530	9530	0
592	20240927	112400	399004720	9530	9530	9530	9530	0
593	20240927	112300	399004720	9530	9530	9530	9530	0
594	20240927	112200	399004720	9530	9530	9530	9530	0
595	20240927	112100	399004720	9530	9530	9530	9530	2
596	20240927	112000	398985660	9530	9530	9530	9530	1
597	20240927	111900	398976130	9510	9510	9510	9510	0
598	20240927	111800	398976130	9510	9510	9510	9510	431
599	20240927	111700	394877320	9540	9540	9540	9540	0
600	20240927	111600	394877320	9540	9540	9540	9540	0
601	20240927	111500	394877320	9540	9540	9540	9540	0
602	20240927	111400	394877320	9540	9540	9540	9540	0
603	20240927	111300	394877320	9540	9520	9540	9520	1480
604	20240927	111200	380774760	9540	9530	9540	9530	1000
605	20240927	111100	371244740	9530	9530	9530	9530	2
606	20240927	111000	371225680	9540	9540	9540	9540	0
607	20240927	110900	371225680	9540	9540	9540	9540	0
608	20240927	110800	371225680	9540	9540	9540	9540	0
609	20240927	110700	371225680	9540	9540	9540	9540	0
610	20240927	110600	371225680	9540	9540	9540	9540	0
611	20240927	110500	371225680	9540	9510	9540	9510	78
612	20240927	110400	370483870	9520	9520	9520	9520	1
613	20240927	110300	370474350	9530	9500	9530	9500	61
614	20240927	110200	369894820	9540	9540	9540	9540	0
615	20240927	110100	369894820	9540	9520	9540	9520	1310
616	20240927	110000	357420590	9520	9520	9520	9520	0
617	20240927	105900	357420590	9520	9480	9520	9480	93
618	20240927	105800	356538910	9520	9490	9520	9480	2055
619	20240927	105700	337055530	9520	9490	9520	9480	901
620	20240927	105600	328508560	9520	9520	9520	9520	0
621	20240927	105500	328508560	9520	9520	9520	9520	0
622	20240927	105400	328508560	9520	9520	9520	9520	0
623	20240927	105300	328508560	9520	9500	9520	9500	383
624	20240927	105200	324870040	9530	9500	9530	9500	61
625	20240927	105100	324290510	9540	9510	9540	9510	1997
626	20240927	105000	305299010	9510	9510	9510	9500	7
627	20240927	104900	305232490	9500	9500	9500	9500	53
628	20240927	104800	304728990	9510	9510	9510	9510	1
629	20240927	104700	304719480	9490	9500	9500	9490	154
630	20240927	104600	303257980	9490	9490	9490	9490	51
631	20240927	104500	302773990	9510	9480	9510	9480	6
632	20240927	104400	302717080	9510	9510	9510	9510	0
633	20240927	104300	302717080	9510	9510	9510	9490	2507
634	20240927	104200	278907160	9550	9550	9550	9550	0
635	20240927	104100	278907160	9550	9550	9550	9550	0
636	20240927	104000	278907160	9550	9550	9550	9550	0
637	20240927	103900	278907160	9550	9550	9550	9550	0
638	20240927	103800	278907160	9550	9550	9550	9550	0
639	20240927	103700	278907160	9550	9540	9550	9540	130
640	20240927	103600	277666950	9550	9550	9550	9550	1
641	20240927	103500	277657400	9550	9500	9550	9500	12
642	20240927	103400	277543300	9540	9540	9540	9540	0
643	20240927	103300	277543300	9540	9500	9540	9500	38
644	20240927	103200	277182260	9540	9540	9540	9540	1
645	20240927	103100	277172720	9500	9500	9500	9500	195
646	20240927	103000	275320220	9510	9520	9520	9490	466
647	20240927	102900	270893730	9530	9530	9530	9530	0
648	20240927	102800	270893730	9530	9520	9530	9510	704
649	20240927	102700	264192650	9550	9550	9550	9550	0
650	20240927	102600	264192650	9550	9550	9550	9550	0
651	20240927	102500	264192650	9550	9550	9550	9550	3
652	20240927	102400	264164000	9560	9550	9560	9550	263
653	20240927	102300	261652340	9560	9550	9560	9550	6
654	20240927	102200	261595030	9580	9580	9580	9580	0
655	20240927	102100	261595030	9580	9580	9580	9580	3
656	20240927	102000	261566290	9580	9550	9580	9550	2315
657	20240927	101900	239422500	9550	9550	9550	9550	0
658	20240927	101800	239422500	9550	9550	9550	9550	0
659	20240927	101700	239422500	9550	9550	9550	9550	0
660	20240927	101600	239422500	9550	9550	9550	9550	147
661	20240927	101500	238018650	9550	9550	9550	9550	92
662	20240927	101400	237140050	9550	9550	9550	9550	0
663	20240927	101300	237140050	9550	9520	9550	9520	19
664	20240927	101200	236959140	9520	9520	9520	9520	0
665	20240927	101100	236959140	9520	9520	9520	9520	1
666	20240927	101000	236949620	9500	9520	9520	9500	2121
667	20240927	100900	216800100	9520	9500	9520	9500	29
668	20240927	100800	216524580	9520	9520	9520	9520	0
669	20240927	100700	216524580	9520	9520	9520	9520	2
670	20240927	100600	216505540	9520	9500	9520	9500	134
671	20240927	100500	215232500	9500	9490	9500	9480	2734
672	20240927	100400	189292860	9490	9500	9500	9490	3990
673	20240927	100300	151388750	9520	9510	9520	9510	12
674	20240927	100200	151274620	9510	9510	9510	9500	158
675	20240927	100100	149773490	9520	9520	9520	9520	0
676	20240927	100000	149773490	9520	9520	9520	9520	1
677	20240927	095900	149763970	9510	9510	9510	9510	1
678	20240927	095800	149754460	9520	9500	9520	9500	287
679	20240927	095700	147027920	9520	9510	9520	9510	25
680	20240927	095600	146790160	9510	9500	9510	9500	2169
681	20240927	095500	126183670	9510	9510	9510	9510	178
682	20240927	095400	124490890	9520	9520	9520	9520	0
683	20240927	095300	124490890	9520	9500	9520	9500	464
684	20240927	095200	120082870	9500	9490	9500	9490	160
685	20240927	095100	118563370	9500	9490	9500	9480	611
686	20240927	095000	112764680	9500	9510	9510	9500	41
687	20240927	094900	112375080	9510	9510	9510	9500	7
688	20240927	094800	112308560	9510	9520	9520	9490	1157
689	20240927	094700	101323810	9520	9520	9520	9510	322
690	20240927	094600	98261530	9520	9510	9520	9500	112
691	20240927	094500	97197460	9520	9500	9520	9500	71
692	20240927	094400	96522000	9500	9510	9510	9500	879
693	20240927	094300	88171200	9520	9520	9520	9520	0
694	20240927	094200	88171200	9520	9510	9520	9500	102
695	20240927	094100	87201180	9520	9530	9530	9520	361
696	20240927	094000	83761660	9550	9530	9550	9530	51
697	20240927	093900	83275610	9550	9520	9550	9510	1001
698	20240927	093800	73756030	9550	9550	9550	9550	89
699	20240927	093700	72906080	9550	9550	9550	9520	32
700	20240927	093600	72601380	9520	9520	9520	9520	230
701	20240927	093500	70411780	9550	9550	9550	9520	758
702	20240927	093400	63194900	9550	9550	9550	9530	52
703	20240927	093300	62699300	9530	9530	9540	9530	243
704	20240927	093200	60383500	9550	9530	9550	9530	41
705	20240927	093100	59992750	9560	9560	9560	9560	0
706	20240927	093000	59992750	9560	9540	9570	9530	290
707	20240927	092900	57227850	9570	9570	9570	9570	20
708	20240927	092800	57036450	9570	9560	9580	9530	169
709	20240927	092700	55423190	9540	9560	9560	9540	466
710	20240927	092600	50972430	9580	9580	9580	9580	1
711	20240927	092500	50962850	9550	9550	9550	9550	35
712	20240927	092400	50628600	9580	9580	9580	9580	13
713	20240927	092300	50504060	9580	9550	9580	9540	520
714	20240927	092200	45537860	9580	9550	9580	9550	51
715	20240927	092100	45050780	9590	9560	9590	9560	37
716	20240927	092000	44697030	9590	9590	9590	9590	9
717	20240927	091900	44610720	9590	9590	9590	9590	0
718	20240927	091800	44610720	9590	9560	9590	9560	10
719	20240927	091700	44514970	9600	9600	9600	9600	0
720	20240927	091600	44514970	9600	9600	9600	9600	0
721	20240927	091500	44514970	9600	9600	9600	9600	0
722	20240927	091400	44514970	9600	9570	9600	9570	121
723	20240927	091300	43355960	9570	9570	9570	9550	12
724	20240927	091200	43241320	9530	9570	9570	9530	845
725	20240927	091100	35188270	9570	9570	9570	9570	1
726	20240927	091000	35178700	9580	9540	9580	9510	437
727	20240927	090900	31018330	9610	9610	9610	9610	0
728	20240927	090800	31018330	9610	9600	9610	9540	114
729	20240927	090700	29927260	9600	9580	9600	9580	50
730	20240927	090600	29447620	9600	9600	9600	9600	1
731	20240927	090500	29438020	9600	9590	9600	9530	342
732	20240927	090400	26160460	9550	9560	9560	9550	80
733	20240927	090300	25396360	9560	9560	9560	9520	139
734	20240927	090200	24068960	9520	9510	9560	9510	1340
735	20240927	090100	11263310	9560	9530	9570	9520	551
736	20240927	090000	6016730	9590	9520	9590	9520	632