KissMeData/307750/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	211100	562548695	4470	4470	4470	4470	1491
3	20240924	211000	562548695	4470	4470	4470	4470	0
4	20240924	210900	562548695	4470	4470	4470	4470	0
5	20240924	210800	562548695	4470	4470	4470	4470	0
6	20240924	210700	562548695	4470	4470	4470	4470	0
7	20240924	210600	562548695	4470	4470	4470	4470	0
8	20240924	210500	562548695	4470	4470	4470	4470	0
9	20240924	210400	562548695	4470	4470	4470	4470	0
10	20240924	210300	562548695	4470	4470	4470	4470	0
11	20240924	210200	562548695	4470	4470	4470	4470	0
12	20240924	210100	562548695	4470	4470	4470	4470	0
13	20240924	210000	562548695	4470	4470	4470	4470	0
14	20240924	205900	562548695	4470	4470	4470	4470	0
15	20240924	205800	562548695	4470	4470	4470	4470	0
16	20240924	205700	562548695	4470	4470	4470	4470	0
17	20240924	205600	562548695	4470	4470	4470	4470	0
18	20240924	205500	562548695	4470	4470	4470	4470	0
19	20240924	205400	562548695	4470	4470	4470	4470	0
20	20240924	205300	562548695	4470	4470	4470	4470	0
21	20240924	205200	562548695	4470	4470	4470	4470	0
22	20240924	205100	562548695	4470	4470	4470	4470	0
23	20240924	205000	562548695	4470	4470	4470	4470	0
24	20240924	204900	562548695	4470	4470	4470	4470	0
25	20240924	204800	562548695	4470	4470	4470	4470	0
26	20240924	204700	562548695	4470	4470	4470	4470	0
27	20240924	204600	562548695	4470	4470	4470	4470	0
28	20240924	204500	562548695	4470	4470	4470	4470	0
29	20240924	204400	562548695	4470	4470	4470	4470	0
30	20240924	204300	562548695	4470	4470	4470	4470	0
31	20240924	204200	562548695	4470	4470	4470	4470	0
32	20240924	204100	562548695	4470	4470	4470	4470	1491
33	20240924	204000	562548695	4470	4470	4470	4470	0
34	20240924	203900	562548695	4470	4470	4470	4470	0
35	20240924	203800	562548695	4470	4470	4470	4470	0
36	20240924	203700	562548695	4470	4470	4470	4470	0
37	20240924	203600	562548695	4470	4470	4470	4470	0
38	20240924	203500	562548695	4470	4470	4470	4470	0
39	20240924	203400	562548695	4470	4470	4470	4470	0
40	20240924	203300	562548695	4470	4470	4470	4470	0
41	20240924	203200	562548695	4470	4470	4470	4470	0
42	20240924	203100	562548695	4470	4470	4470	4470	0
43	20240924	203000	562548695	4470	4470	4470	4470	0
44	20240924	202900	562548695	4470	4470	4470	4470	0
45	20240924	202800	562548695	4470	4470	4470	4470	0
46	20240924	202700	562548695	4470	4470	4470	4470	0
47	20240924	202600	562548695	4470	4470	4470	4470	0
48	20240924	202500	562548695	4470	4470	4470	4470	0
49	20240924	202400	562548695	4470	4470	4470	4470	0
50	20240924	202300	562548695	4470	4470	4470	4470	0
51	20240924	202200	562548695	4470	4470	4470	4470	0
52	20240924	202100	562548695	4470	4470	4470	4470	0
53	20240924	202000	562548695	4470	4470	4470	4470	0
54	20240924	201900	562548695	4470	4470	4470	4470	0
55	20240924	201800	562548695	4470	4470	4470	4470	0
56	20240924	201700	562548695	4470	4470	4470	4470	0
57	20240924	201600	562548695	4470	4470	4470	4470	0
58	20240924	201500	562548695	4470	4470	4470	4470	0
59	20240924	201400	562548695	4470	4470	4470	4470	0
60	20240924	201300	562548695	4470	4470	4470	4470	0
61	20240924	201200	562548695	4470	4470	4470	4470	0
62	20240924	201100	562548695	4470	4470	4470	4470	1491
63	20240924	201000	562548695	4470	4470	4470	4470	0
64	20240924	200900	562548695	4470	4470	4470	4470	0
65	20240924	200800	562548695	4470	4470	4470	4470	0
66	20240924	200700	562548695	4470	4470	4470	4470	0
67	20240924	200600	562548695	4470	4470	4470	4470	0
68	20240924	200500	562548695	4470	4470	4470	4470	0
69	20240924	200400	562548695	4470	4470	4470	4470	0
70	20240924	200300	562548695	4470	4470	4470	4470	0
71	20240924	200200	562548695	4470	4470	4470	4470	0
72	20240924	200100	562548695	4470	4470	4470	4470	0
73	20240924	200000	562548695	4470	4470	4470	4470	0
74	20240924	195900	562548695	4470	4470	4470	4470	0
75	20240924	195800	562548695	4470	4470	4470	4470	0
76	20240924	195700	562548695	4470	4470	4470	4470	0
77	20240924	195600	562548695	4470	4470	4470	4470	0
78	20240924	195500	562548695	4470	4470	4470	4470	0
79	20240924	195400	562548695	4470	4470	4470	4470	0
80	20240924	195300	562548695	4470	4470	4470	4470	0
81	20240924	195200	562548695	4470	4470	4470	4470	0
82	20240924	195100	562548695	4470	4470	4470	4470	0
83	20240924	195000	562548695	4470	4470	4470	4470	0
84	20240924	194900	562548695	4470	4470	4470	4470	0
85	20240924	194800	562548695	4470	4470	4470	4470	0
86	20240924	194700	562548695	4470	4470	4470	4470	0
87	20240924	194600	562548695	4470	4470	4470	4470	0
88	20240924	194500	562548695	4470	4470	4470	4470	0
89	20240924	194400	562548695	4470	4470	4470	4470	0
90	20240924	194300	562548695	4470	4470	4470	4470	0
91	20240924	194200	562548695	4470	4470	4470	4470	0
92	20240924	194100	562548695	4470	4470	4470	4470	1491
93	20240924	194000	562548695	4470	4470	4470	4470	0
94	20240924	193900	562548695	4470	4470	4470	4470	0
95	20240924	193800	562548695	4470	4470	4470	4470	0
96	20240924	193700	562548695	4470	4470	4470	4470	0
97	20240924	193600	562548695	4470	4470	4470	4470	0
98	20240924	193500	562548695	4470	4470	4470	4470	0
99	20240924	193400	562548695	4470	4470	4470	4470	0
100	20240924	193300	562548695	4470	4470	4470	4470	0
101	20240924	193200	562548695	4470	4470	4470	4470	0
102	20240924	193100	562548695	4470	4470	4470	4470	0
103	20240924	193000	562548695	4470	4470	4470	4470	0
104	20240924	192900	562548695	4470	4470	4470	4470	0
105	20240924	192800	562548695	4470	4470	4470	4470	0
106	20240924	192700	562548695	4470	4470	4470	4470	0
107	20240924	192600	562548695	4470	4470	4470	4470	0
108	20240924	192500	562548695	4470	4470	4470	4470	0
109	20240924	192400	562548695	4470	4470	4470	4470	0
110	20240924	192300	562548695	4470	4470	4470	4470	0
111	20240924	192200	562548695	4470	4470	4470	4470	0
112	20240924	192100	562548695	4470	4470	4470	4470	0
113	20240924	192000	562548695	4470	4470	4470	4470	0
114	20240924	191900	562548695	4470	4470	4470	4470	0
115	20240924	191800	562548695	4470	4470	4470	4470	0
116	20240924	191700	562548695	4470	4470	4470	4470	0
117	20240924	191600	562548695	4470	4470	4470	4470	0
118	20240924	191500	562548695	4470	4470	4470	4470	0
119	20240924	191400	562548695	4470	4470	4470	4470	0
120	20240924	191300	562548695	4470	4470	4470	4470	0
121	20240924	191200	562548695	4470	4470	4470	4470	0
122	20240924	191100	562548695	4470	4470	4470	4470	1491
123	20240924	191000	562548695	4470	4470	4470	4470	0
124	20240924	190900	562548695	4470	4470	4470	4470	0
125	20240924	190800	562548695	4470	4470	4470	4470	0
126	20240924	190700	562548695	4470	4470	4470	4470	0
127	20240924	190600	562548695	4470	4470	4470	4470	0
128	20240924	190500	562548695	4470	4470	4470	4470	0
129	20240924	190400	562548695	4470	4470	4470	4470	0
130	20240924	190300	562548695	4470	4470	4470	4470	0
131	20240924	190200	562548695	4470	4470	4470	4470	0
132	20240924	190100	562548695	4470	4470	4470	4470	0
133	20240924	190000	562548695	4470	4470	4470	4470	0
134	20240924	185900	562548695	4470	4470	4470	4470	0
135	20240924	185800	562548695	4470	4470	4470	4470	0
136	20240924	185700	562548695	4470	4470	4470	4470	0
137	20240924	185600	562548695	4470	4470	4470	4470	0
138	20240924	185500	562548695	4470	4470	4470	4470	0
139	20240924	185400	562548695	4470	4470	4470	4470	0
140	20240924	185300	562548695	4470	4470	4470	4470	0
141	20240924	185200	562548695	4470	4470	4470	4470	0
142	20240924	185100	562548695	4470	4470	4470	4470	0
143	20240924	185000	562548695	4470	4470	4470	4470	0
144	20240924	184900	562548695	4470	4470	4470	4470	0
145	20240924	184800	562548695	4470	4470	4470	4470	0
146	20240924	184700	562548695	4470	4470	4470	4470	0
147	20240924	184600	562548695	4470	4470	4470	4470	0
148	20240924	184500	562548695	4470	4470	4470	4470	0
149	20240924	184400	562548695	4470	4470	4470	4470	0
150	20240924	184300	562548695	4470	4470	4470	4470	0
151	20240924	184200	562548695	4470	4470	4470	4470	0
152	20240924	184100	562548695	4470	4470	4470	4470	1491
153	20240924	184000	562548695	4470	4470	4470	4470	0
154	20240924	183900	562548695	4470	4470	4470	4470	0
155	20240924	183800	562548695	4470	4470	4470	4470	0
156	20240924	183700	562548695	4470	4470	4470	4470	0
157	20240924	183600	562548695	4470	4470	4470	4470	0
158	20240924	183500	562548695	4470	4470	4470	4470	0
159	20240924	183400	562548695	4470	4470	4470	4470	0
160	20240924	183300	562548695	4470	4470	4470	4470	0
161	20240924	183200	562548695	4470	4470	4470	4470	0
162	20240924	183100	562548695	4470	4470	4470	4470	0
163	20240924	183000	562548695	4470	4470	4470	4470	0
164	20240924	182900	562548695	4470	4470	4470	4470	0
165	20240924	182800	562548695	4470	4470	4470	4470	0
166	20240924	182700	562548695	4470	4470	4470	4470	0
167	20240924	182600	562548695	4470	4470	4470	4470	0
168	20240924	182500	562548695	4470	4470	4470	4470	0
169	20240924	182400	562548695	4470	4470	4470	4470	0
170	20240924	182300	562548695	4470	4470	4470	4470	0
171	20240924	182200	562548695	4470	4470	4470	4470	0
172	20240924	182100	562548695	4470	4470	4470	4470	0
173	20240924	182000	562548695	4470	4470	4470	4470	0
174	20240924	181900	562548695	4470	4470	4470	4470	0
175	20240924	181800	562548695	4470	4470	4470	4470	0
176	20240924	181700	562548695	4470	4470	4470	4470	0
177	20240924	181600	562548695	4470	4470	4470	4470	0
178	20240924	181500	562548695	4470	4470	4470	4470	0
179	20240924	181400	562548695	4470	4470	4470	4470	0
180	20240924	181300	562548695	4470	4470	4470	4470	0
181	20240924	181200	562548695	4470	4470	4470	4470	0
182	20240924	181100	562548695	4470	4470	4470	4470	1491
183	20240924	181000	562548695	4470	4470	4470	4470	0
184	20240924	180900	562548695	4470	4470	4470	4470	0
185	20240924	180800	562548695	4470	4470	4470	4470	0
186	20240924	180700	562548695	4470	4470	4470	4470	0
187	20240924	180600	562548695	4470	4470	4470	4470	0
188	20240924	180500	562548695	4470	4470	4470	4470	0
189	20240924	180400	562548695	4470	4470	4470	4470	0
190	20240924	180300	562548695	4470	4470	4470	4470	0
191	20240924	180200	562548695	4470	4470	4470	4470	0
192	20240924	180100	562548695	4470	4470	4470	4470	0
193	20240924	180000	562548695	4470	4470	4470	4470	0
194	20240924	175900	562548695	4470	4470	4470	4470	0
195	20240924	175800	562548695	4470	4470	4470	4470	0
196	20240924	175700	562548695	4470	4470	4470	4470	0
197	20240924	175600	562548695	4470	4470	4470	4470	0
198	20240924	175500	562548695	4470	4470	4470	4470	0
199	20240924	175400	562548695	4470	4470	4470	4470	0
200	20240924	175300	562548695	4470	4470	4470	4470	0
201	20240924	175200	562548695	4470	4470	4470	4470	0
202	20240924	175100	562548695	4470	4470	4470	4470	0
203	20240924	175000	562548695	4470	4470	4470	4470	0
204	20240924	174900	562548695	4470	4470	4470	4470	0
205	20240924	174800	562548695	4470	4470	4470	4470	0
206	20240924	174700	562548695	4470	4470	4470	4470	0
207	20240924	174600	562548695	4470	4470	4470	4470	0
208	20240924	174500	562548695	4470	4470	4470	4470	0
209	20240924	174400	562548695	4470	4470	4470	4470	0
210	20240924	174300	562548695	4470	4470	4470	4470	0
211	20240924	174200	562548695	4470	4470	4470	4470	0
212	20240924	174100	562548695	4470	4470	4470	4470	1491
213	20240924	174000	562548695	4470	4470	4470	4470	0
214	20240924	173900	562548695	4470	4470	4470	4470	0
215	20240924	173800	562548695	4470	4470	4470	4470	0
216	20240924	173700	562548695	4470	4470	4470	4470	0
217	20240924	173600	562548695	4470	4470	4470	4470	0
218	20240924	173500	562548695	4470	4470	4470	4470	0
219	20240924	173400	562548695	4470	4470	4470	4470	0
220	20240924	173300	562548695	4470	4470	4470	4470	0
221	20240924	173200	562548695	4470	4470	4470	4470	0
222	20240924	173100	562548695	4470	4470	4470	4470	0
223	20240924	173000	562548695	4470	4470	4470	4470	0
224	20240924	172900	562548695	4470	4470	4470	4470	0
225	20240924	172800	562548695	4470	4470	4470	4470	0
226	20240924	172700	562548695	4470	4470	4470	4470	0
227	20240924	172600	562548695	4470	4470	4470	4470	0
228	20240924	172500	562548695	4470	4470	4470	4470	0
229	20240924	172400	562548695	4470	4470	4470	4470	0
230	20240924	172300	562548695	4470	4470	4470	4470	0
231	20240924	172200	562548695	4470	4470	4470	4470	0
232	20240924	172100	562548695	4470	4470	4470	4470	0
233	20240924	172000	562548695	4470	4470	4470	4470	0
234	20240924	171900	562548695	4470	4470	4470	4470	0
235	20240924	171800	562548695	4470	4470	4470	4470	0
236	20240924	171700	562548695	4470	4470	4470	4470	0
237	20240924	171600	562548695	4470	4470	4470	4470	0
238	20240924	171500	562548695	4470	4470	4470	4470	0
239	20240924	171400	562548695	4470	4470	4470	4470	0
240	20240924	171300	562548695	4470	4470	4470	4470	0
241	20240924	171200	562548695	4470	4470	4470	4470	0
242	20240924	171100	562548695	4470	4470	4470	4470	1491
243	20240924	171000	562548695	4470	4470	4470	4470	0
244	20240924	170900	562548695	4470	4470	4470	4470	0
245	20240924	170800	562548695	4470	4470	4470	4470	0
246	20240924	170700	562548695	4470	4470	4470	4470	0
247	20240924	170600	562548695	4470	4470	4470	4470	0
248	20240924	170500	562548695	4470	4470	4470	4470	0
249	20240924	170400	562548695	4470	4470	4470	4470	0
250	20240924	170300	562548695	4470	4470	4470	4470	0
251	20240924	170200	562548695	4470	4470	4470	4470	0
252	20240924	170100	562548695	4470	4470	4470	4470	0
253	20240924	170000	562548695	4470	4470	4470	4470	0
254	20240924	165900	562548695	4470	4470	4470	4470	0
255	20240924	165800	562548695	4470	4470	4470	4470	0
256	20240924	165700	562548695	4470	4470	4470	4470	0
257	20240924	165600	562548695	4470	4470	4470	4470	0
258	20240924	165500	562548695	4470	4470	4470	4470	0
259	20240924	165400	562548695	4470	4470	4470	4470	0
260	20240924	165300	562548695	4470	4470	4470	4470	0
261	20240924	165200	562548695	4470	4470	4470	4470	0
262	20240924	165100	562548695	4470	4470	4470	4470	0
263	20240924	165000	562548695	4470	4470	4470	4470	0
264	20240924	164900	562548695	4470	4470	4470	4470	0
265	20240924	164800	562548695	4470	4470	4470	4470	0
266	20240924	164700	562548695	4470	4470	4470	4470	0
267	20240924	164600	562548695	4470	4470	4470	4470	0
268	20240924	164500	562548695	4470	4470	4470	4470	0
269	20240924	164400	562548695	4470	4470	4470	4470	0
270	20240924	164300	562548695	4470	4470	4470	4470	0
271	20240924	164200	562548695	4470	4470	4470	4470	0
272	20240924	164100	562548695	4470	4470	4470	4470	1491
273	20240924	164000	562548695	4470	4470	4470	4470	0
274	20240924	163900	562548695	4470	4470	4470	4470	0
275	20240924	163800	562548695	4470	4470	4470	4470	0
276	20240924	163700	562548695	4470	4470	4470	4470	0
277	20240924	163600	562548695	4470	4470	4470	4470	0
278	20240924	163500	562548695	4470	4470	4470	4470	0
279	20240924	163400	562548695	4470	4470	4470	4470	0
280	20240924	163300	562548695	4470	4470	4470	4470	0
281	20240924	163200	562548695	4470	4470	4470	4470	0
282	20240924	163100	562548695	4470	4470	4470	4470	0
283	20240924	163000	562548695	4470	4470	4470	4470	0
284	20240924	162900	562548695	4470	4470	4470	4470	0
285	20240924	162800	562548695	4470	4470	4470	4470	0
286	20240924	162700	562548695	4470	4470	4470	4470	0
287	20240924	162600	562548695	4470	4470	4470	4470	0
288	20240924	162500	562548695	4470	4470	4470	4470	0
289	20240924	162400	562548695	4470	4470	4470	4470	0
290	20240924	162300	562548695	4470	4470	4470	4470	0
291	20240924	162200	562548695	4470	4470	4470	4470	0
292	20240924	162100	562548695	4470	4470	4470	4470	0
293	20240924	162000	562548695	4470	4470	4470	4470	0
294	20240924	161900	562548695	4470	4470	4470	4470	0
295	20240924	161800	562548695	4470	4470	4470	4470	0
296	20240924	161700	562548695	4470	4470	4470	4470	0
297	20240924	161600	562548695	4470	4470	4470	4470	0
298	20240924	161500	562548695	4470	4470	4470	4470	0
299	20240924	161400	562548695	4470	4470	4470	4470	0
300	20240924	161300	562548695	4470	4470	4470	4470	0
301	20240924	161200	562548695	4470	4470	4470	4470	0
302	20240924	161100	562548695	4470	4470	4470	4470	1491
303	20240924	161000	562548695	4470	4470	4470	4470	0
304	20240924	160900	562548695	4470	4470	4470	4470	0
305	20240924	160800	562548695	4470	4470	4470	4470	0
306	20240924	160700	562548695	4470	4470	4470	4470	0
307	20240924	160600	562548695	4470	4470	4470	4470	0
308	20240924	160500	562548695	4470	4470	4470	4470	0
309	20240924	160400	562548695	4470	4470	4470	4470	0
310	20240924	160300	562548695	4470	4470	4470	4470	0
311	20240924	160200	562548695	4470	4470	4470	4470	0
312	20240924	160100	562548695	4470	4470	4470	4470	0
313	20240924	160000	562548695	4470	4470	4470	4470	0
314	20240924	155900	562548695	4470	4470	4470	4470	0
315	20240924	155800	562548695	4470	4470	4470	4470	0
316	20240924	155700	562548695	4470	4470	4470	4470	0
317	20240924	155600	562548695	4470	4470	4470	4470	0
318	20240924	155500	562548695	4470	4470	4470	4470	0
319	20240924	155400	562548695	4470	4470	4470	4470	0
320	20240924	155300	562548695	4470	4470	4470	4470	0
321	20240924	155200	562548695	4470	4470	4470	4470	0
322	20240924	155100	562548695	4470	4470	4470	4470	0
323	20240924	155000	562548695	4470	4470	4470	4470	0
324	20240924	154900	562548695	4470	4470	4470	4470	0
325	20240924	154800	562548695	4470	4470	4470	4470	0
326	20240924	154700	562548695	4470	4470	4470	4470	0
327	20240924	154600	562548695	4470	4470	4470	4470	0
328	20240924	154500	562548695	4470	4470	4470	4470	0
329	20240924	154400	562548695	4470	4470	4470	4470	0
330	20240924	154300	562548695	4470	4470	4470	4470	0
331	20240924	154200	562548695	4470	4470	4470	4470	0
332	20240924	154100	562548695	4470	4470	4470	4470	1491
333	20240924	154000	562548695	4470	4470	4470	4470	0
334	20240924	153900	562548695	4470	4470	4470	4470	0
335	20240924	153800	562548695	4470	4470	4470	4470	0
336	20240924	153700	562548695	4470	4470	4470	4470	0
337	20240924	153600	562548695	4470	4470	4470	4470	0
338	20240924	153500	562548695	4470	4470	4470	4470	0
339	20240924	153400	562548695	4470	4470	4470	4470	0
340	20240924	153300	562548695	4470	4470	4470	4470	0
341	20240924	153200	562548695	4470	4470	4470	4470	0
342	20240924	153100	562548695	4470	4470	4470	4470	0
343	20240924	153000	562548695	4470	4470	4470	4470	1491
344	20240924	152900	555883925	4475	4475	4475	4475	0
345	20240924	152800	555883925	4475	4475	4475	4475	0
346	20240924	152700	555883925	4475	4475	4475	4475	0
347	20240924	152600	555883925	4475	4475	4475	4475	0
348	20240924	152500	555883925	4475	4475	4475	4475	0
349	20240924	152400	555883925	4475	4475	4475	4475	0
350	20240924	152300	555883925	4475	4475	4475	4475	0
351	20240924	152200	555883925	4475	4475	4475	4475	0
352	20240924	152100	555883925	4475	4475	4475	4475	0
353	20240924	152000	555883925	4475	4475	4475	4475	0
354	20240924	151900	555883925	4475	4465	4475	4465	145
355	20240924	151800	555235350	4470	4470	4470	4470	246
356	20240924	151700	554135730	4465	4465	4465	4465	631
357	20240924	151600	551318315	4475	4475	4475	4475	0
358	20240924	151500	551318315	4475	4475	4475	4475	30
359	20240924	151400	551184065	4465	4465	4465	4465	0
360	20240924	151300	551184065	4465	4470	4470	4465	147
361	20240924	151200	550527265	4470	4475	4475	4470	27
362	20240924	151100	550406565	4470	4470	4470	4470	0
363	20240924	151000	550406565	4470	4465	4470	4465	1005
364	20240924	150900	545919215	4470	4470	4470	4470	22
365	20240924	150800	545820875	4465	4465	4465	4465	0
366	20240924	150700	545820875	4465	4465	4465	4465	0
367	20240924	150600	545820875	4465	4465	4465	4465	0
368	20240924	150500	545820875	4465	4465	4465	4465	0
369	20240924	150400	545820875	4465	4465	4465	4465	0
370	20240924	150300	545820875	4465	4465	4465	4465	0
371	20240924	150200	545820875	4465	4465	4465	4465	155
372	20240924	150100	545128800	4465	4465	4465	4465	0
373	20240924	150000	545128800	4465	4465	4465	4465	1000
374	20240924	145900	540663800	4465	4470	4470	4465	61
375	20240924	145800	540391175	4480	4480	4480	4480	842
376	20240924	145700	536619015	4485	4485	4485	4485	0
377	20240924	145600	536619015	4485	4480	4485	4480	82
378	20240924	145500	536251650	4480	4480	4480	4480	187
379	20240924	145400	535413890	4485	4485	4485	4485	21
380	20240924	145300	535319705	4480	4475	4480	4475	1040
381	20240924	145200	530662205	4465	4465	4465	4465	0
382	20240924	145100	530662205	4465	4465	4465	4465	0
383	20240924	145000	530662205	4465	4465	4465	4465	0
384	20240924	144900	530662205	4465	4465	4465	4465	0
385	20240924	144800	530662205	4465	4465	4465	4465	0
386	20240924	144700	530662205	4465	4470	4470	4465	862
387	20240924	144600	526812950	4470	4470	4470	4470	0
388	20240924	144500	526812950	4470	4470	4470	4470	0
389	20240924	144400	526812950	4470	4470	4470	4470	425
390	20240924	144300	524913200	4470	4470	4470	4470	0
391	20240924	144200	524913200	4470	4470	4470	4470	0
392	20240924	144100	524913200	4470	4470	4470	4470	0
393	20240924	144000	524913200	4470	4470	4470	4470	0
394	20240924	143900	524913200	4470	4470	4470	4470	0
395	20240924	143800	524913200	4470	4470	4470	4470	1
396	20240924	143700	524908730	4460	4460	4460	4460	0
397	20240924	143600	524908730	4460	4460	4460	4460	0
398	20240924	143500	524908730	4460	4460	4460	4460	20
399	20240924	143400	524819530	4460	4460	4460	4460	0
400	20240924	143300	524819530	4460	4460	4460	4460	0
401	20240924	143200	524819530	4460	4460	4460	4460	114
402	20240924	143100	524311090	4460	4460	4460	4460	0
403	20240924	143000	524311090	4460	4460	4460	4460	0
404	20240924	142900	524311090	4460	4460	4460	4460	627
405	20240924	142800	521514670	4460	4460	4460	4460	0
406	20240924	142700	521514670	4460	4460	4460	4460	0
407	20240924	142600	521514670	4460	4460	4460	4460	0
408	20240924	142500	521514670	4460	4460	4460	4460	0
409	20240924	142400	521514670	4460	4460	4460	4460	0
410	20240924	142300	521514670	4460	4460	4460	4460	181
411	20240924	142200	520707410	4460	4460	4460	4460	0
412	20240924	142100	520707410	4460	4460	4460	4460	0
413	20240924	142000	520707410	4460	4460	4460	4460	78
414	20240924	141900	520359530	4460	4460	4460	4460	0
415	20240924	141800	520359530	4460	4460	4460	4460	0
416	20240924	141700	520359530	4460	4460	4460	4460	62
417	20240924	141600	520083010	4470	4470	4470	4470	0
418	20240924	141500	520083010	4470	4470	4470	4470	0
419	20240924	141400	520083010	4470	4470	4470	4470	0
420	20240924	141300	520083010	4470	4470	4470	4470	4
421	20240924	141200	520065130	4465	4465	4465	4465	6293
422	20240924	141100	491966885	4465	4465	4465	4465	0
423	20240924	141000	491966885	4465	4465	4465	4465	30
424	20240924	140900	491832935	4465	4465	4465	4465	84
425	20240924	140800	491457875	4465	4465	4465	4465	0
426	20240924	140700	491457875	4465	4465	4465	4465	0
427	20240924	140600	491457875	4465	4475	4475	4465	1155
428	20240924	140500	486298940	4475	4475	4475	4475	0
429	20240924	140400	486298940	4475	4475	4475	4475	0
430	20240924	140300	486298940	4475	4475	4475	4475	10
431	20240924	140200	486254190	4475	4475	4475	4475	0
432	20240924	140100	486254190	4475	4475	4475	4475	0
433	20240924	140000	486254190	4475	4475	4475	4475	0
434	20240924	135900	486254190	4475	4475	4475	4475	10
435	20240924	135800	486209440	4475	4475	4475	4475	0
436	20240924	135700	486209440	4475	4475	4475	4475	0
437	20240924	135600	486209440	4475	4475	4475	4475	0
438	20240924	135500	486209440	4475	4475	4475	4475	0
439	20240924	135400	486209440	4475	4475	4475	4475	120
440	20240924	135300	485672440	4475	4475	4475	4475	0
441	20240924	135200	485672440	4475	4475	4475	4475	10
442	20240924	135100	485627690	4475	4475	4475	4475	0
443	20240924	135000	485627690	4475	4475	4475	4475	0
444	20240924	134900	485627690	4475	4475	4475	4475	0
445	20240924	134800	485627690	4475	4475	4475	4475	1128
446	20240924	134700	480579890	4485	4485	4485	4485	0
447	20240924	134600	480579890	4485	4485	4485	4485	0
448	20240924	134500	480579890	4485	4485	4485	4485	0
449	20240924	134400	480579890	4485	4485	4485	4485	0
450	20240924	134300	480579890	4485	4485	4485	4485	0
451	20240924	134200	480579890	4485	4485	4485	4485	0
452	20240924	134100	480579890	4485	4485	4485	4485	1
453	20240924	134000	480575405	4490	4490	4490	4490	0
454	20240924	133900	480575405	4490	4490	4490	4490	0
455	20240924	133800	480575405	4490	4490	4490	4490	0
456	20240924	133700	480575405	4490	4490	4490	4490	0
457	20240924	133600	480575405	4490	4490	4490	4490	0
458	20240924	133500	480575405	4490	4490	4490	4490	0
459	20240924	133400	480575405	4490	4490	4490	4490	0
460	20240924	133300	480575405	4490	4490	4490	4490	223
461	20240924	133200	479574135	4470	4470	4470	4470	335
462	20240924	133100	478076685	4470	4470	4470	4470	1000
463	20240924	133000	473606685	4475	4475	4475	4475	0
464	20240924	132900	473606685	4475	4480	4480	4475	2345
465	20240924	132800	463108290	4480	4480	4480	4480	100
466	20240924	132700	462660290	4480	4480	4480	4480	1500
467	20240924	132600	455940290	4490	4490	4490	4490	0
468	20240924	132500	455940290	4490	4490	4490	4490	2
469	20240924	132400	455931310	4490	4490	4490	4490	130
470	20240924	132300	455347610	4490	4490	4490	4490	370
471	20240924	132200	453686310	4485	4485	4485	4485	1
472	20240924	132100	453681825	4480	4480	4480	4480	0
473	20240924	132000	453681825	4480	4480	4480	4480	1
474	20240924	131900	453677345	4480	4480	4480	4480	699
475	20240924	131800	450545825	4480	4480	4480	4480	0
476	20240924	131700	450545825	4480	4480	4480	4480	0
477	20240924	131600	450545825	4480	4480	4480	4480	0
478	20240924	131500	450545825	4480	4480	4480	4480	0
479	20240924	131400	450545825	4480	4480	4480	4480	0
480	20240924	131300	450545825	4480	4480	4480	4480	0
481	20240924	131200	450545825	4480	4480	4480	4480	2
482	20240924	131100	450536865	4480	4480	4480	4480	5
483	20240924	131000	450514465	4480	4480	4480	4480	0
484	20240924	130900	450514465	4480	4480	4480	4480	11
485	20240924	130800	450465185	4480	4480	4480	4480	11
486	20240924	130700	450415905	4475	4475	4475	4475	0
487	20240924	130600	450415905	4475	4485	4485	4475	22
488	20240924	130500	450317255	4495	4495	4495	4495	0
489	20240924	130400	450317255	4495	4495	4495	4495	0
490	20240924	130300	450317255	4495	4495	4495	4495	0
491	20240924	130200	450317255	4495	4495	4495	4495	0
492	20240924	130100	450317255	4495	4495	4495	4495	0
493	20240924	130000	450317255	4495	4495	4495	4495	0
494	20240924	125900	450317255	4495	4495	4495	4495	0
495	20240924	125800	450317255	4495	4495	4495	4495	0
496	20240924	125700	450317255	4495	4495	4495	4495	0
497	20240924	125600	450317255	4495	4495	4495	4495	0
498	20240924	125500	450317255	4495	4495	4495	4495	0
499	20240924	125400	450317255	4495	4495	4495	4495	0
500	20240924	125300	450317255	4495	4495	4495	4495	0
501	20240924	125200	450317255	4495	4495	4495	4495	0
502	20240924	125100	450317255	4495	4495	4495	4495	0
503	20240924	125000	450317255	4495	4495	4495	4495	0
504	20240924	124900	450317255	4495	4495	4495	4495	450
505	20240924	124800	448294505	4495	4495	4495	4495	0
506	20240924	124700	448294505	4495	4495	4495	4495	0
507	20240924	124600	448294505	4495	4495	4495	4495	0
508	20240924	124500	448294505	4495	4470	4495	4470	781
509	20240924	124400	444803410	4475	4475	4475	4475	0
510	20240924	124300	444803410	4475	4475	4475	4475	0
511	20240924	124200	444803410	4475	4475	4475	4475	0
512	20240924	124100	444803410	4475	4475	4475	4475	415
513	20240924	124000	442946285	4475	4475	4475	4475	1445
514	20240924	123900	436479910	4475	4475	4475	4475	0
515	20240924	123800	436479910	4475	4475	4475	4475	27
516	20240924	123700	436359085	4475	4475	4475	4475	0
517	20240924	123600	436359085	4475	4475	4475	4475	0
518	20240924	123500	436359085	4475	4475	4475	4475	20
519	20240924	123400	436269585	4480	4480	4480	4480	54
520	20240924	123300	436027665	4480	4480	4480	4480	33
521	20240924	123200	435879825	4475	4475	4475	4475	0
522	20240924	123100	435879825	4475	4475	4475	4475	0
523	20240924	123000	435879825	4475	4475	4475	4475	0
524	20240924	122900	435879825	4475	4495	4495	4475	12
525	20240924	122800	435826105	4475	4475	4475	4475	0
526	20240924	122700	435826105	4475	4475	4475	4475	100
527	20240924	122600	435378605	4495	4495	4495	4495	0
528	20240924	122500	435378605	4495	4495	4495	4495	0
529	20240924	122400	435378605	4495	4495	4495	4495	0
530	20240924	122300	435378605	4495	4495	4495	4495	5
531	20240924	122200	435356130	4495	4495	4495	4495	0
532	20240924	122100	435356130	4495	4495	4495	4495	0
533	20240924	122000	435356130	4495	4495	4495	4495	0
534	20240924	121900	435356130	4495	4495	4495	4495	9
535	20240924	121800	435315675	4475	4475	4475	4475	289
536	20240924	121700	434022400	4475	4475	4475	4475	7
537	20240924	121600	433991075	4475	4475	4475	4475	0
538	20240924	121500	433991075	4475	4475	4475	4475	0
539	20240924	121400	433991075	4475	4475	4475	4475	0
540	20240924	121300	433991075	4475	4475	4475	4475	0
541	20240924	121200	433991075	4475	4475	4475	4475	0
542	20240924	121100	433991075	4475	4475	4475	4475	300
543	20240924	121000	432648575	4475	4480	4480	4475	194
544	20240924	120900	431780050	4485	4495	4495	4485	1773
545	20240924	120800	423826295	4505	4505	4505	4505	0
546	20240924	120700	423826295	4505	4505	4505	4505	5
547	20240924	120600	423803770	4495	4500	4500	4495	205
548	20240924	120500	422882140	4500	4500	4500	4500	110
549	20240924	120400	422387140	4515	4515	4515	4515	0
550	20240924	120300	422387140	4515	4515	4515	4515	0
551	20240924	120200	422387140	4515	4515	4515	4515	0
552	20240924	120100	422387140	4515	4515	4515	4515	0
553	20240924	120000	422387140	4515	4500	4515	4495	55
554	20240924	115900	422139555	4510	4510	4510	4510	700
555	20240924	115800	418982555	4510	4510	4510	4510	0
556	20240924	115700	418982555	4510	4510	4510	4510	0
557	20240924	115600	418982555	4510	4510	4510	4510	0
558	20240924	115500	418982555	4510	4510	4510	4510	0
559	20240924	115400	418982555	4510	4510	4510	4510	0
560	20240924	115300	418982555	4510	4510	4510	4510	0
561	20240924	115200	418982555	4510	4505	4510	4505	303
562	20240924	115100	417617535	4505	4505	4505	4505	2000
563	20240924	115000	408607535	4505	4490	4505	4490	9
564	20240924	114900	408567075	4490	4490	4490	4490	206
565	20240924	114800	407642135	4490	4485	4490	4485	234
566	20240924	114700	406591520	4490	4490	4490	4490	0
567	20240924	114600	406591520	4490	4490	4490	4490	354
568	20240924	114500	405002060	4490	4500	4505	4490	64
569	20240924	114400	404714490	4490	4490	4490	4490	176
570	20240924	114300	403924250	4505	4505	4505	4505	0
571	20240924	114200	403924250	4505	4505	4505	4505	1
572	20240924	114100	403919745	4485	4485	4485	4485	0
573	20240924	114000	403919745	4485	4485	4485	4485	460
574	20240924	113900	401856645	4505	4505	4505	4505	0
575	20240924	113800	401856645	4505	4505	4505	4505	0
576	20240924	113700	401856645	4505	4505	4505	4505	38
577	20240924	113600	401685455	4515	4505	4515	4505	593
578	20240924	113500	399010320	4505	4500	4505	4500	300
579	20240924	113400	397659870	4500	4500	4500	4500	0
580	20240924	113300	397659870	4500	4480	4500	4480	3000
581	20240924	113200	384182825	4480	4480	4480	4480	1
582	20240924	113100	384178345	4480	4480	4480	4480	1
583	20240924	113000	384173865	4475	4475	4475	4475	5
584	20240924	112900	384151490	4470	4470	4470	4470	30
585	20240924	112800	384017390	4465	4465	4465	4465	0
586	20240924	112700	384017390	4465	4475	4475	4465	44
587	20240924	112600	383820920	4470	4470	4470	4470	0
588	20240924	112500	383820920	4470	4470	4470	4470	0
589	20240924	112400	383820920	4470	4470	4470	4470	0
590	20240924	112300	383820920	4470	4480	4480	4470	1749
591	20240924	112200	375998350	4475	4475	4475	4475	0
592	20240924	112100	375998350	4475	4470	4475	4470	372
593	20240924	112000	374333710	4470	4470	4470	4470	83
594	20240924	111900	373962700	4475	4475	4475	4475	200
595	20240924	111800	373067700	4480	4480	4480	4480	0
596	20240924	111700	373067700	4480	4480	4480	4480	0
597	20240924	111600	373067700	4480	4480	4480	4480	1
598	20240924	111500	373063220	4465	4465	4465	4465	0
599	20240924	111400	373063220	4465	4465	4465	4465	0
600	20240924	111300	373063220	4465	4465	4465	4465	282
601	20240924	111200	371804090	4465	4465	4465	4465	5
602	20240924	111100	371781765	4480	4480	4480	4480	59
603	20240924	111000	371517445	4480	4480	4480	4480	0
604	20240924	110900	371517445	4480	4480	4480	4480	0
605	20240924	110800	371517445	4480	4480	4480	4480	1
606	20240924	110700	371512965	4480	4480	4480	4480	0
607	20240924	110600	371512965	4480	4480	4480	4480	0
608	20240924	110500	371512965	4480	4480	4480	4480	0
609	20240924	110400	371512965	4480	4480	4480	4480	0
610	20240924	110300	371512965	4480	4480	4480	4480	0
611	20240924	110200	371512965	4480	4480	4480	4480	0
612	20240924	110100	371512965	4480	4470	4480	4470	653
613	20240924	110000	368589865	4470	4470	4470	4470	724
614	20240924	105900	365353585	4465	4465	4465	4465	1
615	20240924	105800	365349120	4465	4465	4465	4460	594
616	20240924	105700	362697560	4465	4465	4465	4465	0
617	20240924	105600	362697560	4465	4465	4465	4465	0
618	20240924	105500	362697560	4465	4465	4465	4465	1
619	20240924	105400	362693095	4465	4465	4465	4465	0
620	20240924	105300	362693095	4465	4465	4465	4465	0
621	20240924	105200	362693095	4465	4465	4465	4465	987
622	20240924	105100	358286140	4470	4470	4470	4470	0
623	20240924	105000	358286140	4470	4470	4470	4470	110
624	20240924	104900	357794440	4470	4470	4470	4470	7
625	20240924	104800	357763150	4470	4470	4470	4470	101
626	20240924	104700	357311680	4470	4470	4470	4470	90
627	20240924	104600	356909380	4470	4470	4470	4470	10
628	20240924	104500	356864680	4470	4470	4470	4470	111
629	20240924	104400	356368510	4470	4470	4470	4470	0
630	20240924	104300	356368510	4470	4470	4470	4470	30
631	20240924	104200	356234410	4470	4480	4480	4470	479
632	20240924	104100	354088830	4480	4480	4480	4480	90
633	20240924	104000	353685630	4480	4480	4480	4480	0
634	20240924	103900	353685630	4480	4480	4480	4480	0
635	20240924	103800	353685630	4480	4480	4480	4480	0
636	20240924	103700	353685630	4480	4475	4480	4475	2
637	20240924	103600	353676675	4475	4475	4475	4475	22
638	20240924	103500	353578225	4485	4485	4485	4485	0
639	20240924	103400	353578225	4485	4485	4485	4485	0
640	20240924	103300	353578225	4485	4480	4485	4480	101
641	20240924	103200	353125495	4485	4485	4485	4485	0
642	20240924	103100	353125495	4485	4485	4485	4485	1
643	20240924	103000	353121010	4460	4460	4460	4460	111
644	20240924	102900	352625950	4485	4485	4485	4485	1
645	20240924	102800	352621465	4460	4460	4460	4460	0
646	20240924	102700	352621465	4460	4470	4470	4460	4200
647	20240924	102600	333889350	4460	4460	4460	4460	22
648	20240924	102500	333791230	4465	4465	4465	4465	225
649	20240924	102400	332786605	4495	4490	4495	4490	7
650	20240924	102300	332755145	4495	4495	4495	4495	34
651	20240924	102200	332602315	4495	4455	4495	4455	3870
652	20240924	102100	315349645	4450	4450	4450	4450	0
653	20240924	102000	315349645	4450	4450	4450	4450	0
654	20240924	101900	315349645	4450	4450	4450	4450	54
655	20240924	101800	315109345	4450	4440	4450	4440	211
656	20240924	101700	314171995	4440	4430	4440	4425	153
657	20240924	101600	313494050	4425	4425	4425	4425	401
658	20240924	101500	311719625	4445	4445	4445	4445	1
659	20240924	101400	311715180	4455	4455	4455	4455	0
660	20240924	101300	311715180	4455	4460	4460	4420	637
661	20240924	101200	308899130	4455	4445	4455	4445	610
662	20240924	101100	306184590	4455	4455	4455	4420	654
663	20240924	101000	303291535	4420	4475	4475	4405	8193
664	20240924	100900	266955925	4475	4480	4480	4475	572
665	20240924	100800	264394030	4475	4485	4485	4475	1297
666	20240924	100700	258583785	4505	4505	4505	4505	100
667	20240924	100600	258133285	4515	4515	4515	4515	1
668	20240924	100500	258128770	4515	4490	4520	4470	1193
669	20240924	100400	252778050	4490	4510	4540	4485	1921
670	20240924	100300	244094500	4510	4490	4510	4490	4015
671	20240924	100200	226009700	4465	4465	4465	4465	75
672	20240924	100100	225674825	4500	4505	4505	4455	3369
673	20240924	100000	210614955	4500	4470	4500	4470	5432
674	20240924	095900	186255660	4470	4455	4470	4450	980
675	20240924	095800	181893930	4480	4475	4480	4465	402
676	20240924	095700	180097475	4475	4445	4480	4445	12893
677	20240924	095600	122539935	4445	4440	4445	4440	1115
678	20240924	095500	117589330	4440	4425	4440	4425	3972
679	20240924	095400	99974960	4425	4425	4425	4425	4
680	20240924	095300	99957260	4425	4425	4425	4425	1
681	20240924	095200	99952835	4425	4425	4425	4425	0
682	20240924	095100	99952835	4425	4425	4425	4425	25
683	20240924	095000	99842210	4425	4420	4425	4420	159
684	20240924	094900	99139405	4420	4420	4420	4420	0
685	20240924	094800	99139405	4420	4420	4420	4420	22
686	20240924	094700	99042165	4420	4420	4420	4420	0
687	20240924	094600	99042165	4420	4420	4420	4420	2
688	20240924	094500	99033325	4420	4420	4420	4420	0
689	20240924	094400	99033325	4420	4420	4420	4420	21
690	20240924	094300	98940505	4420	4420	4420	4420	1
691	20240924	094200	98936085	4425	4425	4425	4425	0
692	20240924	094100	98936085	4425	4425	4425	4425	9
693	20240924	094000	98896260	4430	4425	4430	4425	229
694	20240924	093900	97882905	4425	4420	4425	4420	86
695	20240924	093800	97502780	4410	4410	4410	4410	0
696	20240924	093700	97502780	4410	4410	4410	4410	52
697	20240924	093600	97273460	4410	4410	4410	4410	1
698	20240924	093500	97269050	4410	4410	4410	4410	0
699	20240924	093400	97269050	4410	4410	4410	4410	216
700	20240924	093300	96316490	4410	4410	4410	4410	20
701	20240924	093200	96228290	4410	4415	4415	4410	64
702	20240924	093100	95946045	4410	4410	4410	4410	37
703	20240924	093000	95782875	4415	4415	4415	4415	2
704	20240924	092900	95774045	4415	4415	4415	4415	16
705	20240924	092800	95703405	4410	4410	4410	4410	0
706	20240924	092700	95703405	4410	4410	4410	4410	30
707	20240924	092600	95571105	4415	4415	4415	4415	0
708	20240924	092500	95571105	4415	4415	4415	4415	0
709	20240924	092400	95571105	4415	4415	4415	4415	0
710	20240924	092300	95571105	4415	4410	4415	4410	454
711	20240924	092200	93568795	4415	4415	4420	4415	3
712	20240924	092100	93555545	4415	4420	4420	4415	510
713	20240924	092000	91301355	4420	4420	4420	4415	1101
714	20240924	091900	86439935	4400	4405	4405	4395	3021
715	20240924	091800	73148415	4405	4405	4405	4405	0
716	20240924	091700	73148415	4405	4405	4405	4405	1005
717	20240924	091600	68721390	4410	4420	4420	4410	2949
718	20240924	091500	55706915	4420	4420	4420	4420	0
719	20240924	091400	55706915	4420	4425	4430	4420	4881
720	20240924	091300	34114920	4425	4430	4445	4425	2661
721	20240924	091200	22335900	4430	4430	4430	4430	98
722	20240924	091100	21901760	4430	4430	4430	4430	124
723	20240924	091000	21352440	4445	4445	4445	4445	117
724	20240924	090900	20832375	4445	4445	4445	4445	247
725	20240924	090800	19734460	4445	4445	4445	4435	1000
726	20240924	090700	15289780	4455	4465	4465	4455	187
727	20240924	090600	14455435	4460	4455	4460	4445	600
728	20240924	090500	11784670	4450	4445	4450	4445	177
729	20240924	090400	10997555	4445	4415	4445	4415	72
730	20240924	090300	10678380	4415	4415	4415	4415	70
731	20240924	090200	10369330	4415	4415	4415	4415	500
732	20240924	090100	8161830	4440	4435	4440	4420	205
733	20240924	090000	7254950	4415	4410	4415	4410	1645