KissMeData/334890/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	211700	251932030	5320	5320	5320	5320	1210
3	20240926	211600	251932030	5320	5320	5320	5320	0
4	20240926	211500	251932030	5320	5320	5320	5320	0
5	20240926	211400	251932030	5320	5320	5320	5320	0
6	20240926	211300	251932030	5320	5320	5320	5320	0
7	20240926	211200	251932030	5320	5320	5320	5320	0
8	20240926	211100	251932030	5320	5320	5320	5320	0
9	20240926	211000	251932030	5320	5320	5320	5320	0
10	20240926	210900	251932030	5320	5320	5320	5320	0
11	20240926	210800	251932030	5320	5320	5320	5320	0
12	20240926	210700	251932030	5320	5320	5320	5320	0
13	20240926	210600	251932030	5320	5320	5320	5320	0
14	20240926	210500	251932030	5320	5320	5320	5320	0
15	20240926	210400	251932030	5320	5320	5320	5320	0
16	20240926	210300	251932030	5320	5320	5320	5320	0
17	20240926	210200	251932030	5320	5320	5320	5320	0
18	20240926	210100	251932030	5320	5320	5320	5320	0
19	20240926	210000	251932030	5320	5320	5320	5320	0
20	20240926	205900	251932030	5320	5320	5320	5320	0
21	20240926	205800	251932030	5320	5320	5320	5320	0
22	20240926	205700	251932030	5320	5320	5320	5320	0
23	20240926	205600	251932030	5320	5320	5320	5320	0
24	20240926	205500	251932030	5320	5320	5320	5320	0
25	20240926	205400	251932030	5320	5320	5320	5320	0
26	20240926	205300	251932030	5320	5320	5320	5320	0
27	20240926	205200	251932030	5320	5320	5320	5320	0
28	20240926	205100	251932030	5320	5320	5320	5320	0
29	20240926	205000	251932030	5320	5320	5320	5320	0
30	20240926	204900	251932030	5320	5320	5320	5320	0
31	20240926	204800	251932030	5320	5320	5320	5320	0
32	20240926	204700	251932030	5320	5320	5320	5320	1210
33	20240926	204600	251932030	5320	5320	5320	5320	0
34	20240926	204500	251932030	5320	5320	5320	5320	0
35	20240926	204400	251932030	5320	5320	5320	5320	0
36	20240926	204300	251932030	5320	5320	5320	5320	0
37	20240926	204200	251932030	5320	5320	5320	5320	0
38	20240926	204100	251932030	5320	5320	5320	5320	0
39	20240926	204000	251932030	5320	5320	5320	5320	0
40	20240926	203900	251932030	5320	5320	5320	5320	0
41	20240926	203800	251932030	5320	5320	5320	5320	0
42	20240926	203700	251932030	5320	5320	5320	5320	0
43	20240926	203600	251932030	5320	5320	5320	5320	0
44	20240926	203500	251932030	5320	5320	5320	5320	0
45	20240926	203400	251932030	5320	5320	5320	5320	0
46	20240926	203300	251932030	5320	5320	5320	5320	0
47	20240926	203200	251932030	5320	5320	5320	5320	0
48	20240926	203100	251932030	5320	5320	5320	5320	0
49	20240926	203000	251932030	5320	5320	5320	5320	0
50	20240926	202900	251932030	5320	5320	5320	5320	0
51	20240926	202800	251932030	5320	5320	5320	5320	0
52	20240926	202700	251932030	5320	5320	5320	5320	0
53	20240926	202600	251932030	5320	5320	5320	5320	0
54	20240926	202500	251932030	5320	5320	5320	5320	0
55	20240926	202400	251932030	5320	5320	5320	5320	0
56	20240926	202300	251932030	5320	5320	5320	5320	0
57	20240926	202200	251932030	5320	5320	5320	5320	0
58	20240926	202100	251932030	5320	5320	5320	5320	0
59	20240926	202000	251932030	5320	5320	5320	5320	0
60	20240926	201900	251932030	5320	5320	5320	5320	0
61	20240926	201800	251932030	5320	5320	5320	5320	0
62	20240926	201700	251932030	5320	5320	5320	5320	1210
63	20240926	201600	251932030	5320	5320	5320	5320	0
64	20240926	201500	251932030	5320	5320	5320	5320	0
65	20240926	201400	251932030	5320	5320	5320	5320	0
66	20240926	201300	251932030	5320	5320	5320	5320	0
67	20240926	201200	251932030	5320	5320	5320	5320	0
68	20240926	201100	251932030	5320	5320	5320	5320	0
69	20240926	201000	251932030	5320	5320	5320	5320	0
70	20240926	200900	251932030	5320	5320	5320	5320	0
71	20240926	200800	251932030	5320	5320	5320	5320	0
72	20240926	200700	251932030	5320	5320	5320	5320	0
73	20240926	200600	251932030	5320	5320	5320	5320	0
74	20240926	200500	251932030	5320	5320	5320	5320	0
75	20240926	200400	251932030	5320	5320	5320	5320	0
76	20240926	200300	251932030	5320	5320	5320	5320	0
77	20240926	200200	251932030	5320	5320	5320	5320	0
78	20240926	200100	251932030	5320	5320	5320	5320	0
79	20240926	200000	251932030	5320	5320	5320	5320	0
80	20240926	195900	251932030	5320	5320	5320	5320	0
81	20240926	195800	251932030	5320	5320	5320	5320	0
82	20240926	195700	251932030	5320	5320	5320	5320	0
83	20240926	195600	251932030	5320	5320	5320	5320	0
84	20240926	195500	251932030	5320	5320	5320	5320	0
85	20240926	195400	251932030	5320	5320	5320	5320	0
86	20240926	195300	251932030	5320	5320	5320	5320	0
87	20240926	195200	251932030	5320	5320	5320	5320	0
88	20240926	195100	251932030	5320	5320	5320	5320	0
89	20240926	195000	251932030	5320	5320	5320	5320	0
90	20240926	194900	251932030	5320	5320	5320	5320	0
91	20240926	194800	251932030	5320	5320	5320	5320	0
92	20240926	194700	251932030	5320	5320	5320	5320	1210
93	20240926	194600	251932030	5320	5320	5320	5320	0
94	20240926	194500	251932030	5320	5320	5320	5320	0
95	20240926	194400	251932030	5320	5320	5320	5320	0
96	20240926	194300	251932030	5320	5320	5320	5320	0
97	20240926	194200	251932030	5320	5320	5320	5320	0
98	20240926	194100	251932030	5320	5320	5320	5320	0
99	20240926	194000	251932030	5320	5320	5320	5320	0
100	20240926	193900	251932030	5320	5320	5320	5320	0
101	20240926	193800	251932030	5320	5320	5320	5320	0
102	20240926	193700	251932030	5320	5320	5320	5320	0
103	20240926	193600	251932030	5320	5320	5320	5320	0
104	20240926	193500	251932030	5320	5320	5320	5320	0
105	20240926	193400	251932030	5320	5320	5320	5320	0
106	20240926	193300	251932030	5320	5320	5320	5320	0
107	20240926	193200	251932030	5320	5320	5320	5320	0
108	20240926	193100	251932030	5320	5320	5320	5320	0
109	20240926	193000	251932030	5320	5320	5320	5320	0
110	20240926	192900	251932030	5320	5320	5320	5320	0
111	20240926	192800	251932030	5320	5320	5320	5320	0
112	20240926	192700	251932030	5320	5320	5320	5320	0
113	20240926	192600	251932030	5320	5320	5320	5320	0
114	20240926	192500	251932030	5320	5320	5320	5320	0
115	20240926	192400	251932030	5320	5320	5320	5320	0
116	20240926	192300	251932030	5320	5320	5320	5320	0
117	20240926	192200	251932030	5320	5320	5320	5320	0
118	20240926	192100	251932030	5320	5320	5320	5320	0
119	20240926	192000	251932030	5320	5320	5320	5320	0
120	20240926	191900	251932030	5320	5320	5320	5320	0
121	20240926	191800	251932030	5320	5320	5320	5320	0
122	20240926	191700	251932030	5320	5320	5320	5320	1210
123	20240926	191600	251932030	5320	5320	5320	5320	0
124	20240926	191500	251932030	5320	5320	5320	5320	0
125	20240926	191400	251932030	5320	5320	5320	5320	0
126	20240926	191300	251932030	5320	5320	5320	5320	0
127	20240926	191200	251932030	5320	5320	5320	5320	0
128	20240926	191100	251932030	5320	5320	5320	5320	0
129	20240926	191000	251932030	5320	5320	5320	5320	0
130	20240926	190900	251932030	5320	5320	5320	5320	0
131	20240926	190800	251932030	5320	5320	5320	5320	0
132	20240926	190700	251932030	5320	5320	5320	5320	0
133	20240926	190600	251932030	5320	5320	5320	5320	0
134	20240926	190500	251932030	5320	5320	5320	5320	0
135	20240926	190400	251932030	5320	5320	5320	5320	0
136	20240926	190300	251932030	5320	5320	5320	5320	0
137	20240926	190200	251932030	5320	5320	5320	5320	0
138	20240926	190100	251932030	5320	5320	5320	5320	0
139	20240926	190000	251932030	5320	5320	5320	5320	0
140	20240926	185900	251932030	5320	5320	5320	5320	0
141	20240926	185800	251932030	5320	5320	5320	5320	0
142	20240926	185700	251932030	5320	5320	5320	5320	0
143	20240926	185600	251932030	5320	5320	5320	5320	0
144	20240926	185500	251932030	5320	5320	5320	5320	0
145	20240926	185400	251932030	5320	5320	5320	5320	0
146	20240926	185300	251932030	5320	5320	5320	5320	0
147	20240926	185200	251932030	5320	5320	5320	5320	0
148	20240926	185100	251932030	5320	5320	5320	5320	0
149	20240926	185000	251932030	5320	5320	5320	5320	0
150	20240926	184900	251932030	5320	5320	5320	5320	0
151	20240926	184800	251932030	5320	5320	5320	5320	0
152	20240926	184700	251932030	5320	5320	5320	5320	1210
153	20240926	184600	251932030	5320	5320	5320	5320	0
154	20240926	184500	251932030	5320	5320	5320	5320	0
155	20240926	184400	251932030	5320	5320	5320	5320	0
156	20240926	184300	251932030	5320	5320	5320	5320	0
157	20240926	184200	251932030	5320	5320	5320	5320	0
158	20240926	184100	251932030	5320	5320	5320	5320	0
159	20240926	184000	251932030	5320	5320	5320	5320	0
160	20240926	183900	251932030	5320	5320	5320	5320	0
161	20240926	183800	251932030	5320	5320	5320	5320	0
162	20240926	183700	251932030	5320	5320	5320	5320	0
163	20240926	183600	251932030	5320	5320	5320	5320	0
164	20240926	183500	251932030	5320	5320	5320	5320	0
165	20240926	183400	251932030	5320	5320	5320	5320	0
166	20240926	183300	251932030	5320	5320	5320	5320	0
167	20240926	183200	251932030	5320	5320	5320	5320	0
168	20240926	183100	251932030	5320	5320	5320	5320	0
169	20240926	183000	251932030	5320	5320	5320	5320	0
170	20240926	182900	251932030	5320	5320	5320	5320	0
171	20240926	182800	251932030	5320	5320	5320	5320	0
172	20240926	182700	251932030	5320	5320	5320	5320	0
173	20240926	182600	251932030	5320	5320	5320	5320	0
174	20240926	182500	251932030	5320	5320	5320	5320	0
175	20240926	182400	251932030	5320	5320	5320	5320	0
176	20240926	182300	251932030	5320	5320	5320	5320	0
177	20240926	182200	251932030	5320	5320	5320	5320	0
178	20240926	182100	251932030	5320	5320	5320	5320	0
179	20240926	182000	251932030	5320	5320	5320	5320	0
180	20240926	181900	251932030	5320	5320	5320	5320	0
181	20240926	181800	251932030	5320	5320	5320	5320	0
182	20240926	181700	251932030	5320	5320	5320	5320	1210
183	20240926	181600	251932030	5320	5320	5320	5320	0
184	20240926	181500	251932030	5320	5320	5320	5320	0
185	20240926	181400	251932030	5320	5320	5320	5320	0
186	20240926	181300	251932030	5320	5320	5320	5320	0
187	20240926	181200	251932030	5320	5320	5320	5320	0
188	20240926	181100	251932030	5320	5320	5320	5320	0
189	20240926	181000	251932030	5320	5320	5320	5320	0
190	20240926	180900	251932030	5320	5320	5320	5320	0
191	20240926	180800	251932030	5320	5320	5320	5320	0
192	20240926	180700	251932030	5320	5320	5320	5320	0
193	20240926	180600	251932030	5320	5320	5320	5320	0
194	20240926	180500	251932030	5320	5320	5320	5320	0
195	20240926	180400	251932030	5320	5320	5320	5320	0
196	20240926	180300	251932030	5320	5320	5320	5320	0
197	20240926	180200	251932030	5320	5320	5320	5320	0
198	20240926	180100	251932030	5320	5320	5320	5320	0
199	20240926	180000	251932030	5320	5320	5320	5320	0
200	20240926	175900	251932030	5320	5320	5320	5320	0
201	20240926	175800	251932030	5320	5320	5320	5320	0
202	20240926	175700	251932030	5320	5320	5320	5320	0
203	20240926	175600	251932030	5320	5320	5320	5320	0
204	20240926	175500	251932030	5320	5320	5320	5320	0
205	20240926	175400	251932030	5320	5320	5320	5320	0
206	20240926	175300	251932030	5320	5320	5320	5320	0
207	20240926	175200	251932030	5320	5320	5320	5320	0
208	20240926	175100	251932030	5320	5320	5320	5320	0
209	20240926	175000	251932030	5320	5320	5320	5320	0
210	20240926	174900	251932030	5320	5320	5320	5320	0
211	20240926	174800	251932030	5320	5320	5320	5320	0
212	20240926	174700	251932030	5320	5320	5320	5320	1210
213	20240926	174600	251932030	5320	5320	5320	5320	0
214	20240926	174500	251932030	5320	5320	5320	5320	0
215	20240926	174400	251932030	5320	5320	5320	5320	0
216	20240926	174300	251932030	5320	5320	5320	5320	0
217	20240926	174200	251932030	5320	5320	5320	5320	0
218	20240926	174100	251932030	5320	5320	5320	5320	0
219	20240926	174000	251932030	5320	5320	5320	5320	0
220	20240926	173900	251932030	5320	5320	5320	5320	0
221	20240926	173800	251932030	5320	5320	5320	5320	0
222	20240926	173700	251932030	5320	5320	5320	5320	0
223	20240926	173600	251932030	5320	5320	5320	5320	0
224	20240926	173500	251932030	5320	5320	5320	5320	0
225	20240926	173400	251932030	5320	5320	5320	5320	0
226	20240926	173300	251932030	5320	5320	5320	5320	0
227	20240926	173200	251932030	5320	5320	5320	5320	0
228	20240926	173100	251932030	5320	5320	5320	5320	0
229	20240926	173000	251932030	5320	5320	5320	5320	0
230	20240926	172900	251932030	5320	5320	5320	5320	0
231	20240926	172800	251932030	5320	5320	5320	5320	0
232	20240926	172700	251932030	5320	5320	5320	5320	0
233	20240926	172600	251932030	5320	5320	5320	5320	0
234	20240926	172500	251932030	5320	5320	5320	5320	0
235	20240926	172400	251932030	5320	5320	5320	5320	0
236	20240926	172300	251932030	5320	5320	5320	5320	0
237	20240926	172200	251932030	5320	5320	5320	5320	0
238	20240926	172100	251932030	5320	5320	5320	5320	0
239	20240926	172000	251932030	5320	5320	5320	5320	0
240	20240926	171900	251932030	5320	5320	5320	5320	0
241	20240926	171800	251932030	5320	5320	5320	5320	0
242	20240926	171700	251932030	5320	5320	5320	5320	1210
243	20240926	171600	251932030	5320	5320	5320	5320	0
244	20240926	171500	251932030	5320	5320	5320	5320	0
245	20240926	171400	251932030	5320	5320	5320	5320	0
246	20240926	171300	251932030	5320	5320	5320	5320	0
247	20240926	171200	251932030	5320	5320	5320	5320	0
248	20240926	171100	251932030	5320	5320	5320	5320	0
249	20240926	171000	251932030	5320	5320	5320	5320	0
250	20240926	170900	251932030	5320	5320	5320	5320	0
251	20240926	170800	251932030	5320	5320	5320	5320	0
252	20240926	170700	251932030	5320	5320	5320	5320	0
253	20240926	170600	251932030	5320	5320	5320	5320	0
254	20240926	170500	251932030	5320	5320	5320	5320	0
255	20240926	170400	251932030	5320	5320	5320	5320	0
256	20240926	170300	251932030	5320	5320	5320	5320	0
257	20240926	170200	251932030	5320	5320	5320	5320	0
258	20240926	170100	251932030	5320	5320	5320	5320	0
259	20240926	170000	251932030	5320	5320	5320	5320	0
260	20240926	165900	251932030	5320	5320	5320	5320	0
261	20240926	165800	251932030	5320	5320	5320	5320	0
262	20240926	165700	251932030	5320	5320	5320	5320	0
263	20240926	165600	251932030	5320	5320	5320	5320	0
264	20240926	165500	251932030	5320	5320	5320	5320	0
265	20240926	165400	251932030	5320	5320	5320	5320	0
266	20240926	165300	251932030	5320	5320	5320	5320	0
267	20240926	165200	251932030	5320	5320	5320	5320	0
268	20240926	165100	251932030	5320	5320	5320	5320	0
269	20240926	165000	251932030	5320	5320	5320	5320	0
270	20240926	164900	251932030	5320	5320	5320	5320	0
271	20240926	164800	251932030	5320	5320	5320	5320	0
272	20240926	164700	251932030	5320	5320	5320	5320	1210
273	20240926	164600	251932030	5320	5320	5320	5320	0
274	20240926	164500	251932030	5320	5320	5320	5320	0
275	20240926	164400	251932030	5320	5320	5320	5320	0
276	20240926	164300	251932030	5320	5320	5320	5320	0
277	20240926	164200	251932030	5320	5320	5320	5320	0
278	20240926	164100	251932030	5320	5320	5320	5320	0
279	20240926	164000	251932030	5320	5320	5320	5320	0
280	20240926	163900	251932030	5320	5320	5320	5320	0
281	20240926	163800	251932030	5320	5320	5320	5320	0
282	20240926	163700	251932030	5320	5320	5320	5320	0
283	20240926	163600	251932030	5320	5320	5320	5320	0
284	20240926	163500	251932030	5320	5320	5320	5320	0
285	20240926	163400	251932030	5320	5320	5320	5320	0
286	20240926	163300	251932030	5320	5320	5320	5320	0
287	20240926	163200	251932030	5320	5320	5320	5320	0
288	20240926	163100	251932030	5320	5320	5320	5320	0
289	20240926	163000	251932030	5320	5320	5320	5320	0
290	20240926	162900	251932030	5320	5320	5320	5320	0
291	20240926	162800	251932030	5320	5320	5320	5320	0
292	20240926	162700	251932030	5320	5320	5320	5320	0
293	20240926	162600	251932030	5320	5320	5320	5320	0
294	20240926	162500	251932030	5320	5320	5320	5320	0
295	20240926	162400	251932030	5320	5320	5320	5320	0
296	20240926	162300	251932030	5320	5320	5320	5320	0
297	20240926	162200	251932030	5320	5320	5320	5320	0
298	20240926	162100	251932030	5320	5320	5320	5320	0
299	20240926	162000	251932030	5320	5320	5320	5320	0
300	20240926	161900	251932030	5320	5320	5320	5320	0
301	20240926	161800	251932030	5320	5320	5320	5320	0
302	20240926	161700	251932030	5320	5320	5320	5320	1210
303	20240926	161600	251932030	5320	5320	5320	5320	0
304	20240926	161500	251932030	5320	5320	5320	5320	0
305	20240926	161400	251932030	5320	5320	5320	5320	0
306	20240926	161300	251932030	5320	5320	5320	5320	0
307	20240926	161200	251932030	5320	5320	5320	5320	0
308	20240926	161100	251932030	5320	5320	5320	5320	0
309	20240926	161000	251932030	5320	5320	5320	5320	0
310	20240926	160900	251932030	5320	5320	5320	5320	0
311	20240926	160800	251932030	5320	5320	5320	5320	0
312	20240926	160700	251932030	5320	5320	5320	5320	0
313	20240926	160600	251932030	5320	5320	5320	5320	0
314	20240926	160500	251932030	5320	5320	5320	5320	0
315	20240926	160400	251932030	5320	5320	5320	5320	0
316	20240926	160300	251932030	5320	5320	5320	5320	0
317	20240926	160200	251932030	5320	5320	5320	5320	0
318	20240926	160100	251932030	5320	5320	5320	5320	0
319	20240926	160000	251932030	5320	5320	5320	5320	0
320	20240926	155900	251932030	5320	5320	5320	5320	0
321	20240926	155800	251932030	5320	5320	5320	5320	0
322	20240926	155700	251932030	5320	5320	5320	5320	0
323	20240926	155600	251932030	5320	5320	5320	5320	0
324	20240926	155500	251932030	5320	5320	5320	5320	0
325	20240926	155400	251932030	5320	5320	5320	5320	0
326	20240926	155300	251932030	5320	5320	5320	5320	0
327	20240926	155200	251932030	5320	5320	5320	5320	0
328	20240926	155100	251932030	5320	5320	5320	5320	0
329	20240926	155000	251932030	5320	5320	5320	5320	0
330	20240926	154900	251932030	5320	5320	5320	5320	0
331	20240926	154800	251932030	5320	5320	5320	5320	0
332	20240926	154700	251932030	5320	5320	5320	5320	1210
333	20240926	154600	251932030	5320	5320	5320	5320	0
334	20240926	154500	251932030	5320	5320	5320	5320	0
335	20240926	154400	251932030	5320	5320	5320	5320	0
336	20240926	154300	251932030	5320	5320	5320	5320	0
337	20240926	154200	251932030	5320	5320	5320	5320	0
338	20240926	154100	251932030	5320	5320	5320	5320	0
339	20240926	154000	251932030	5320	5320	5320	5320	0
340	20240926	153900	251932030	5320	5320	5320	5320	0
341	20240926	153800	251932030	5320	5320	5320	5320	0
342	20240926	153700	251932030	5320	5320	5320	5320	0
343	20240926	153600	251932030	5320	5320	5320	5320	0
344	20240926	153500	251932030	5320	5320	5320	5320	0
345	20240926	153400	251932030	5320	5320	5320	5320	0
346	20240926	153300	251932030	5320	5320	5320	5320	0
347	20240926	153200	251932030	5320	5320	5320	5320	0
348	20240926	153100	251932030	5320	5320	5320	5320	0
349	20240926	153000	251932030	5320	5320	5320	5320	1210
350	20240926	152900	245494830	5310	5310	5310	5310	0
351	20240926	152800	245494830	5310	5310	5310	5310	0
352	20240926	152700	245494830	5310	5310	5310	5310	0
353	20240926	152600	245494830	5310	5310	5310	5310	0
354	20240926	152500	245494830	5310	5310	5310	5310	0
355	20240926	152400	245494830	5310	5310	5310	5310	0
356	20240926	152300	245494830	5310	5310	5310	5310	0
357	20240926	152200	245494830	5310	5310	5310	5310	0
358	20240926	152100	245494830	5310	5310	5310	5310	0
359	20240926	152000	245494830	5310	5310	5310	5310	0
360	20240926	151900	245494830	5310	5310	5320	5290	686
361	20240926	151800	241859010	5310	5290	5310	5290	187
362	20240926	151700	240869720	5290	5290	5290	5290	0
363	20240926	151600	240869720	5290	5290	5290	5290	67
364	20240926	151500	240515290	5290	5290	5290	5290	0
365	20240926	151400	240515290	5290	5290	5290	5290	0
366	20240926	151300	240515290	5290	5290	5290	5290	68
367	20240926	151200	240155570	5290	5290	5290	5290	0
368	20240926	151100	240155570	5290	5290	5290	5290	67
369	20240926	151000	239801140	5320	5310	5320	5310	236
370	20240926	150900	238547970	5310	5280	5310	5280	568
371	20240926	150800	235533880	5280	5280	5280	5280	1200
372	20240926	150700	229197880	5280	5280	5280	5280	0
373	20240926	150600	229197880	5280	5280	5280	5280	67
374	20240926	150500	228844120	5280	5280	5280	5280	0
375	20240926	150400	228844120	5280	5280	5280	5280	67
376	20240926	150300	228490360	5280	5280	5280	5280	267
377	20240926	150200	227080600	5280	5280	5280	5280	66
378	20240926	150100	226732120	5310	5310	5310	5310	0
379	20240926	150000	226732120	5310	5280	5310	5280	80
380	20240926	145900	226309440	5280	5280	5280	5280	0
381	20240926	145800	226309440	5280	5280	5280	5280	0
382	20240926	145700	226309440	5280	5280	5280	5280	67
383	20240926	145600	225955680	5280	5280	5280	5280	0
384	20240926	145500	225955680	5280	5280	5280	5280	66
385	20240926	145400	225607200	5280	5280	5280	5280	0
386	20240926	145300	225607200	5280	5280	5280	5280	67
387	20240926	145200	225253440	5300	5300	5300	5300	1
388	20240926	145100	225248140	5280	5280	5280	5280	67
389	20240926	145000	224894380	5280	5280	5280	5280	0
390	20240926	144900	224894380	5280	5280	5280	5280	0
391	20240926	144800	224894380	5280	5280	5280	5280	66
392	20240926	144700	224545900	5280	5280	5280	5280	0
393	20240926	144600	224545900	5280	5280	5280	5280	67
394	20240926	144500	224192140	5280	5280	5280	5280	0
395	20240926	144400	224192140	5280	5280	5280	5280	67
396	20240926	144300	223838380	5280	5280	5280	5280	0
397	20240926	144200	223838380	5280	5280	5280	5280	66
398	20240926	144100	223489900	5280	5280	5280	5280	0
399	20240926	144000	223489900	5280	5280	5280	5280	0
400	20240926	143900	223489900	5280	5280	5280	5280	72
401	20240926	143800	223109740	5280	5280	5280	5280	0
402	20240926	143700	223109740	5280	5290	5290	5280	87
403	20240926	143600	222650180	5280	5280	5280	5280	0
404	20240926	143500	222650180	5280	5280	5280	5280	66
405	20240926	143400	222301700	5280	5280	5280	5280	0
406	20240926	143300	222301700	5280	5280	5280	5280	67
407	20240926	143200	221947940	5310	5310	5310	5310	500
408	20240926	143100	219292940	5290	5290	5290	5290	1
409	20240926	143000	219287650	5280	5280	5310	5280	1107
410	20240926	142900	213415070	5280	5280	5280	5280	1
411	20240926	142800	213409790	5280	5260	5280	5260	166
412	20240926	142700	212534630	5280	5260	5280	5260	948
413	20240926	142600	207548130	5260	5260	5260	5260	67
414	20240926	142500	207195710	5270	5270	5270	5270	0
415	20240926	142400	207195710	5270	5270	5270	5270	25
416	20240926	142300	207063960	5260	5260	5260	5260	67
417	20240926	142200	206711540	5260	5260	5260	5260	0
418	20240926	142100	206711540	5260	5260	5260	5260	66
419	20240926	142000	206364380	5270	5270	5270	5270	20
420	20240926	141900	206258980	5260	5260	5260	5260	67
421	20240926	141800	205906560	5260	5260	5260	5260	0
422	20240926	141700	205906560	5260	5260	5260	5260	67
423	20240926	141600	205554140	5260	5260	5260	5260	0
424	20240926	141500	205554140	5260	5260	5260	5260	0
425	20240926	141400	205554140	5260	5260	5260	5260	66
426	20240926	141300	205206980	5260	5260	5260	5260	0
427	20240926	141200	205206980	5260	5270	5270	5260	233
428	20240926	141100	203979740	5260	5260	5260	5260	0
429	20240926	141000	203979740	5260	5260	5260	5260	67
430	20240926	140900	203627320	5260	5260	5260	5260	0
431	20240926	140800	203627320	5260	5260	5260	5260	66
432	20240926	140700	203280160	5270	5270	5270	5270	142
433	20240926	140600	202531820	5270	5270	5270	5270	0
434	20240926	140500	202531820	5270	5270	5270	5270	67
435	20240926	140400	202178730	5270	5270	5270	5270	0
436	20240926	140300	202178730	5270	5270	5270	5270	92
437	20240926	140200	201693890	5280	5280	5280	5280	1
438	20240926	140100	201688610	5260	5260	5260	5260	66
439	20240926	140000	201341450	5280	5280	5280	5280	0
440	20240926	135900	201341450	5280	5260	5280	5260	207
441	20240926	135800	200251130	5260	5260	5260	5260	0
442	20240926	135700	200251130	5260	5260	5260	5260	0
443	20240926	135600	200251130	5260	5260	5260	5260	67
444	20240926	135500	199898710	5270	5270	5270	5270	0
445	20240926	135400	199898710	5270	5270	5270	5270	1
446	20240926	135300	199893440	5260	5260	5260	5260	0
447	20240926	135200	199893440	5260	5260	5260	5260	181
448	20240926	135100	198941380	5260	5260	5260	5260	1
449	20240926	135000	198936120	5260	5260	5260	5260	67
450	20240926	134900	198583700	5270	5270	5270	5270	99
451	20240926	134800	198061970	5270	5270	5270	5270	0
452	20240926	134700	198061970	5270	5270	5270	5270	41
453	20240926	134600	197845900	5270	5270	5270	5270	0
454	20240926	134500	197845900	5270	5260	5270	5260	126
455	20240926	134400	197182550	5270	5270	5270	5270	0
456	20240926	134300	197182550	5270	5260	5270	5260	72
457	20240926	134200	196803780	5260	5260	5260	5260	0
458	20240926	134100	196803780	5260	5260	5260	5260	0
459	20240926	134000	196803780	5260	5260	5260	5260	66
460	20240926	133900	196456620	5260	5260	5260	5260	0
461	20240926	133800	196456620	5260	5260	5260	5260	67
462	20240926	133700	196104200	5260	5260	5260	5260	0
463	20240926	133600	196104200	5260	5260	5260	5260	67
464	20240926	133500	195751780	5260	5260	5260	5260	0
465	20240926	133400	195751780	5260	5260	5260	5260	67
466	20240926	133300	195399360	5260	5260	5260	5260	0
467	20240926	133200	195399360	5260	5260	5260	5260	0
468	20240926	133100	195399360	5260	5260	5260	5260	67
469	20240926	133000	195046940	5270	5270	5270	5270	25
470	20240926	132900	194915190	5260	5260	5260	5260	67
471	20240926	132800	194562770	5260	5260	5260	5260	0
472	20240926	132700	194562770	5260	5260	5260	5260	416
473	20240926	132600	192374610	5260	5260	5260	5260	0
474	20240926	132500	192374610	5260	5260	5260	5260	67
475	20240926	132400	192022190	5270	5270	5270	5270	0
476	20240926	132300	192022190	5270	5270	5270	5270	102
477	20240926	132200	191484650	5260	5260	5260	5260	67
478	20240926	132100	191132230	5260	5260	5260	5260	0
479	20240926	132000	191132230	5260	5260	5260	5260	66
480	20240926	131900	190785070	5270	5270	5270	5270	1
481	20240926	131800	190779800	5260	5260	5260	5260	67
482	20240926	131700	190427380	5270	5270	5270	5270	0
483	20240926	131600	190427380	5270	5270	5270	5270	422
484	20240926	131500	188203440	5270	5270	5270	5270	0
485	20240926	131400	188203440	5270	5270	5270	5270	0
486	20240926	131300	188203440	5270	5280	5280	5270	478
487	20240926	131200	185680260	5270	5270	5270	5270	0
488	20240926	131100	185680260	5270	5270	5270	5270	67
489	20240926	131000	185327170	5270	5270	5270	5270	0
490	20240926	130900	185327170	5270	5270	5270	5270	67
491	20240926	130800	184974080	5270	5270	5270	5270	0
492	20240926	130700	184974080	5270	5270	5270	5270	66
493	20240926	130600	184626260	5270	5270	5270	5270	0
494	20240926	130500	184626260	5270	5270	5270	5270	0
495	20240926	130400	184626260	5270	5270	5270	5270	67
496	20240926	130300	184273170	5270	5270	5270	5270	204
497	20240926	130200	183198090	5270	5270	5270	5270	67
498	20240926	130100	182845000	5270	5270	5270	5270	0
499	20240926	130000	182845000	5270	5270	5270	5270	75
500	20240926	125900	182449750	5280	5280	5280	5280	0
501	20240926	125800	182449750	5280	5280	5280	5280	19
502	20240926	125700	182349430	5270	5290	5290	5270	68
503	20240926	125600	181991050	5270	5270	5270	5270	0
504	20240926	125500	181991050	5270	5270	5270	5270	67
505	20240926	125400	181637960	5270	5270	5270	5270	0
506	20240926	125300	181637960	5270	5270	5270	5270	66
507	20240926	125200	181290140	5270	5270	5270	5270	0
508	20240926	125100	181290140	5270	5270	5270	5270	67
509	20240926	125000	180937050	5270	5270	5270	5270	0
510	20240926	124900	180937050	5270	5270	5270	5270	0
511	20240926	124800	180937050	5270	5270	5270	5270	67
512	20240926	124700	180583960	5270	5270	5270	5270	0
513	20240926	124600	180583960	5270	5270	5270	5270	113
514	20240926	124500	179988450	5270	5270	5270	5270	0
515	20240926	124400	179988450	5270	5270	5270	5270	67
516	20240926	124300	179635360	5280	5280	5280	5280	0
517	20240926	124200	179635360	5280	5280	5280	5280	20
518	20240926	124100	179529760	5270	5270	5270	5270	0
519	20240926	124000	179529760	5270	5270	5270	5270	4
520	20240926	123900	179508680	5270	5270	5270	5270	66
521	20240926	123800	179160860	5270	5270	5270	5270	0
522	20240926	123700	179160860	5270	5270	5270	5270	67
523	20240926	123600	178807770	5270	5270	5270	5270	0
524	20240926	123500	178807770	5270	5270	5270	5270	67
525	20240926	123400	178454680	5270	5270	5270	5270	0
526	20240926	123300	178454680	5270	5270	5270	5270	66
527	20240926	123200	178106860	5290	5280	5290	5280	1841
528	20240926	123100	168386300	5280	5280	5280	5280	0
529	20240926	123000	168386300	5280	5280	5280	5280	67
530	20240926	122900	168032540	5300	5300	5300	5300	2
531	20240926	122800	168021940	5280	5280	5280	5280	67
532	20240926	122700	167668180	5280	5280	5280	5280	0
533	20240926	122600	167668180	5280	5280	5280	5280	66
534	20240926	122500	167319700	5300	5300	5300	5300	2
535	20240926	122400	167309100	5280	5280	5280	5280	67
536	20240926	122300	166955340	5300	5300	5300	5300	0
537	20240926	122200	166955340	5300	5290	5300	5290	8
538	20240926	122100	166912990	5280	5280	5280	5280	67
539	20240926	122000	166559230	5280	5280	5280	5280	0
540	20240926	121900	166559230	5280	5280	5280	5280	66
541	20240926	121800	166210750	5280	5280	5280	5280	0
542	20240926	121700	166210750	5280	5280	5280	5280	67
543	20240926	121600	165856990	5280	5280	5280	5280	0
544	20240926	121500	165856990	5280	5280	5280	5280	0
545	20240926	121400	165856990	5280	5280	5280	5280	67
546	20240926	121300	165503230	5280	5280	5280	5280	0
547	20240926	121200	165503230	5280	5280	5290	5280	277
548	20240926	121100	164039600	5280	5280	5280	5280	0
549	20240926	121000	164039600	5280	5280	5280	5280	1270
550	20240926	120900	157334000	5270	5270	5270	5270	0
551	20240926	120800	157334000	5270	5270	5270	5270	67
552	20240926	120700	156980910	5270	5270	5270	5270	0
553	20240926	120600	156980910	5270	5270	5270	5270	0
554	20240926	120500	156980910	5270	5270	5270	5270	66
555	20240926	120400	156633090	5270	5270	5270	5270	0
556	20240926	120300	156633090	5270	5270	5270	5270	67
557	20240926	120200	156280000	5280	5280	5280	5280	0
558	20240926	120100	156280000	5280	5270	5280	5270	177
559	20240926	120000	155346110	5270	5270	5270	5270	0
560	20240926	115900	155346110	5270	5270	5270	5270	66
561	20240926	115800	154998290	5270	5270	5270	5270	0
562	20240926	115700	154998290	5270	5270	5270	5270	0
563	20240926	115600	154998290	5270	5270	5270	5270	142
564	20240926	115500	154249950	5270	5270	5270	5270	0
565	20240926	115400	154249950	5270	5270	5270	5270	68
566	20240926	115300	153891590	5270	5270	5270	5270	0
567	20240926	115200	153891590	5270	5270	5270	5270	66
568	20240926	115100	153543770	5280	5280	5280	5280	0
569	20240926	115000	153543770	5280	5270	5280	5270	68
570	20240926	114900	153185400	5270	5270	5270	5270	0
571	20240926	114800	153185400	5270	5270	5270	5270	0
572	20240926	114700	153185400	5270	5270	5270	5270	67
573	20240926	114600	152832310	5270	5270	5270	5270	0
574	20240926	114500	152832310	5270	5270	5270	5270	66
575	20240926	114400	152484490	5270	5270	5270	5270	0
576	20240926	114300	152484490	5270	5270	5270	5270	67
577	20240926	114200	152131400	5280	5280	5280	5280	0
578	20240926	114100	152131400	5280	5270	5280	5270	72
579	20240926	114000	151751910	5270	5270	5270	5270	0
580	20240926	113900	151751910	5270	5270	5270	5270	0
581	20240926	113800	151751910	5270	5270	5270	5270	91
582	20240926	113700	151272340	5270	5270	5270	5270	0
583	20240926	113600	151272340	5270	5270	5270	5270	67
584	20240926	113500	150919250	5270	5270	5270	5270	112
585	20240926	113400	150329010	5270	5270	5270	5270	67
586	20240926	113300	149975920	5270	5270	5270	5270	0
587	20240926	113200	149975920	5270	5270	5270	5270	0
588	20240926	113100	149975920	5270	5270	5270	5270	66
589	20240926	113000	149628100	5280	5280	5280	5280	0
590	20240926	112900	149628100	5280	5270	5280	5270	97
591	20240926	112800	149116610	5270	5270	5270	5270	0
592	20240926	112700	149116610	5270	5270	5270	5270	67
593	20240926	112600	148763520	5290	5290	5290	5290	110
594	20240926	112500	148181620	5270	5270	5270	5270	66
595	20240926	112400	147833800	5280	5280	5280	5280	0
596	20240926	112300	147833800	5280	5280	5280	5280	1
597	20240926	112200	147828520	5270	5270	5270	5270	576
598	20240926	112100	144793000	5270	5270	5270	5270	0
599	20240926	112000	144793000	5270	5260	5270	5260	2013
600	20240926	111900	134185160	5260	5260	5260	5260	0
601	20240926	111800	134185160	5260	5270	5270	5260	1818
602	20240926	111700	124604960	5270	5270	5270	5270	0
603	20240926	111600	124604960	5270	5270	5270	5270	67
604	20240926	111500	124251870	5270	5270	5270	5270	0
605	20240926	111400	124251870	5270	5270	5270	5270	0
606	20240926	111300	124251870	5270	5270	5270	5270	67
607	20240926	111200	123898780	5290	5290	5290	5290	150
608	20240926	111100	123105280	5270	5290	5290	5270	266
609	20240926	111000	121699460	5270	5270	5270	5270	45
610	20240926	110900	121462310	5270	5270	5270	5270	22
611	20240926	110800	121346370	5280	5280	5280	5280	0
612	20240926	110700	121346370	5280	5270	5280	5270	1440
613	20240926	110600	113743840	5270	5270	5270	5270	0
614	20240926	110500	113743840	5270	5270	5270	5270	0
615	20240926	110400	113743840	5270	5270	5270	5270	1743
616	20240926	110300	104558230	5270	5270	5270	5270	0
617	20240926	110200	104558230	5270	5270	5270	5270	67
618	20240926	110100	104205140	5280	5280	5280	5280	1
619	20240926	110000	104199860	5260	5260	5260	5260	67
620	20240926	105900	103847440	5260	5260	5260	5260	85
621	20240926	105800	103400340	5260	5260	5260	5260	66
622	20240926	105700	103053180	5270	5270	5270	5270	50
623	20240926	105600	102789680	5270	5270	5270	5270	287
624	20240926	105500	101277190	5270	5270	5270	5270	67
625	20240926	105400	100924100	5270	5270	5270	5270	0
626	20240926	105300	100924100	5270	5270	5270	5270	282
627	20240926	105200	99437960	5270	5270	5270	5270	319
628	20240926	105100	97756830	5270	5270	5270	5270	66
629	20240926	105000	97409010	5270	5270	5270	5270	0
630	20240926	104900	97409010	5270	5270	5270	5270	0
631	20240926	104800	97409010	5270	5270	5270	5270	67
632	20240926	104700	97055920	5270	5270	5270	5270	0
633	20240926	104600	97055920	5270	5270	5270	5270	824
634	20240926	104500	92713440	5260	5260	5260	5260	0
635	20240926	104400	92713440	5260	5270	5270	5260	67
636	20240926	104300	92361010	5270	5270	5270	5270	2
637	20240926	104200	92350470	5260	5260	5260	5260	67
638	20240926	104100	91998050	5260	5260	5260	5260	0
639	20240926	104000	91998050	5260	5260	5260	5260	0
640	20240926	103900	91998050	5260	5260	5260	5260	67
641	20240926	103800	91645630	5260	5260	5260	5260	0
642	20240926	103700	91645630	5260	5260	5260	5260	66
643	20240926	103600	91298470	5270	5280	5310	5270	765
644	20240926	103500	87266870	5250	5250	5250	5250	67
645	20240926	103400	86915120	5270	5270	5270	5270	380
646	20240926	103300	84912520	5310	5270	5310	5260	450
647	20240926	103200	82541600	5270	5270	5280	5270	823
648	20240926	103100	78204270	5260	5260	5260	5260	4
649	20240926	103000	78183230	5260	5260	5260	5260	91
650	20240926	102900	77704570	5260	5260	5260	5260	20
651	20240926	102800	77599370	5250	5250	5250	5250	363
652	20240926	102700	75693620	5260	5260	5260	5260	897
653	20240926	102600	70975400	5270	5280	5290	5270	1464
654	20240926	102500	63256180	5270	5270	5270	5270	0
655	20240926	102400	63256180	5270	5270	5270	5270	466
656	20240926	102300	60800360	5270	5270	5270	5270	1100
657	20240926	102200	55003360	5270	5270	5270	5270	0
658	20240926	102100	55003360	5270	5280	5280	5270	87
659	20240926	102000	54544670	5280	5270	5280	5270	12
660	20240926	101900	54481410	5270	5270	5270	5270	67
661	20240926	101800	54128320	5270	5270	5270	5270	0
662	20240926	101700	54128320	5270	5270	5270	5270	66
663	20240926	101600	53780500	5270	5270	5270	5270	0
664	20240926	101500	53780500	5270	5270	5270	5270	67
665	20240926	101400	53427410	5270	5270	5270	5270	0
666	20240926	101300	53427410	5270	5270	5270	5270	0
667	20240926	101200	53427410	5270	5270	5270	5270	67
668	20240926	101100	53074320	5280	5280	5280	5280	0
669	20240926	101000	53074320	5280	5270	5280	5270	166
670	20240926	100900	52198500	5270	5270	5270	5270	0
671	20240926	100800	52198500	5270	5270	5270	5270	67
672	20240926	100700	51845410	5270	5270	5270	5270	0
673	20240926	100600	51845410	5270	5270	5270	5270	0
674	20240926	100500	51845410	5270	5290	5290	5270	1067
675	20240926	100400	46202320	5270	5270	5270	5270	0
676	20240926	100300	46202320	5270	5270	5270	5270	66
677	20240926	100200	45854500	5270	5270	5270	5270	0
678	20240926	100100	45854500	5270	5270	5270	5270	67
679	20240926	100000	45501410	5270	5270	5270	5270	0
680	20240926	095900	45501410	5270	5270	5270	5270	67
681	20240926	095800	45148320	5280	5280	5280	5280	39
682	20240926	095700	44942400	5280	5280	5280	5280	0
683	20240926	095600	44942400	5280	5280	5280	5280	100
684	20240926	095500	44414400	5280	5280	5280	5280	0
685	20240926	095400	44414400	5280	5280	5280	5280	100
686	20240926	095300	43886400	5280	5280	5280	5280	100
687	20240926	095200	43358400	5290	5270	5290	5270	68
688	20240926	095100	43000020	5270	5270	5270	5270	0
689	20240926	095000	43000020	5270	5270	5270	5270	66
690	20240926	094900	42652200	5270	5270	5270	5270	0
691	20240926	094800	42652200	5270	5270	5270	5270	0
692	20240926	094700	42652200	5270	5270	5270	5270	67
693	20240926	094600	42299110	5270	5270	5270	5270	0
694	20240926	094500	42299110	5270	5270	5270	5270	67
695	20240926	094400	41946020	5290	5290	5290	5290	1
696	20240926	094300	41940730	5270	5270	5270	5270	192
697	20240926	094200	40928890	5270	5270	5270	5270	35
698	20240926	094100	40744440	5270	5270	5270	5270	32
699	20240926	094000	40575800	5280	5280	5280	5280	0
700	20240926	093900	40575800	5280	5280	5280	5280	0
701	20240926	093800	40575800	5280	5290	5290	5280	4
702	20240926	093700	40554650	5290	5290	5290	5290	0
703	20240926	093600	40554650	5290	5290	5290	5290	10
704	20240926	093500	40501750	5290	5290	5290	5290	0
705	20240926	093400	40501750	5290	5290	5290	5290	0
706	20240926	093300	40501750	5290	5280	5290	5280	8
707	20240926	093200	40459450	5280	5280	5280	5280	7
708	20240926	093100	40422490	5290	5280	5290	5280	21
709	20240926	093000	40311600	5260	5260	5260	5260	0
710	20240926	092900	40311600	5260	5260	5260	5260	1371
711	20240926	092800	33100140	5260	5290	5290	5260	3329
712	20240926	092700	15558760	5310	5310	5310	5310	0
713	20240926	092600	15558760	5310	5300	5310	5300	10
714	20240926	092500	15505670	5310	5300	5310	5300	2
715	20240926	092400	15495060	5300	5300	5300	5300	0
716	20240926	092300	15495060	5300	5300	5300	5300	3
717	20240926	092200	15479160	5310	5310	5310	5310	0
718	20240926	092100	15479160	5310	5310	5310	5310	0
719	20240926	092000	15479160	5310	5310	5310	5310	90
720	20240926	091900	15001260	5310	5310	5310	5310	4
721	20240926	091800	14980020	5310	5310	5310	5310	0
722	20240926	091700	14980020	5310	5310	5310	5310	0
723	20240926	091600	14980020	5310	5310	5310	5310	1
724	20240926	091500	14974710	5290	5290	5290	5290	0
725	20240926	091400	14974710	5290	5300	5300	5280	111
726	20240926	091300	14388330	5320	5320	5320	5320	0
727	20240926	091200	14388330	5320	5300	5320	5280	11
728	20240926	091100	14330190	5270	5290	5300	5270	341
729	20240926	091000	12529220	5320	5320	5320	5320	0
730	20240926	090900	12529220	5320	5320	5320	5320	1
731	20240926	090800	12523900	5300	5300	5300	5300	2122
732	20240926	090700	1277300	5300	5300	5300	5300	0
733	20240926	090600	1277300	5300	5300	5300	5300	0
734	20240926	090500	1277300	5300	5300	5300	5300	0
735	20240926	090400	1277300	5300	5300	5300	5300	0
736	20240926	090300	1277300	5300	5300	5300	5300	0
737	20240926	090200	1277300	5300	5300	5300	5300	0
738	20240926	090100	1277300	5300	5300	5300	5300	0
739	20240926	090000	1277300	5300	5300	5300	5300	241