KissMeData/170790/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	203000	140913580	8920	8920	8920	8920	1051
3	20240926	202900	140913580	8920	8920	8920	8920	0
4	20240926	202800	140913580	8920	8920	8920	8920	0
5	20240926	202700	140913580	8920	8920	8920	8920	0
6	20240926	202600	140913580	8920	8920	8920	8920	0
7	20240926	202500	140913580	8920	8920	8920	8920	0
8	20240926	202400	140913580	8920	8920	8920	8920	0
9	20240926	202300	140913580	8920	8920	8920	8920	0
10	20240926	202200	140913580	8920	8920	8920	8920	0
11	20240926	202100	140913580	8920	8920	8920	8920	0
12	20240926	202000	140913580	8920	8920	8920	8920	0
13	20240926	201900	140913580	8920	8920	8920	8920	0
14	20240926	201800	140913580	8920	8920	8920	8920	0
15	20240926	201700	140913580	8920	8920	8920	8920	0
16	20240926	201600	140913580	8920	8920	8920	8920	0
17	20240926	201500	140913580	8920	8920	8920	8920	0
18	20240926	201400	140913580	8920	8920	8920	8920	0
19	20240926	201300	140913580	8920	8920	8920	8920	0
20	20240926	201200	140913580	8920	8920	8920	8920	0
21	20240926	201100	140913580	8920	8920	8920	8920	0
22	20240926	201000	140913580	8920	8920	8920	8920	0
23	20240926	200900	140913580	8920	8920	8920	8920	0
24	20240926	200800	140913580	8920	8920	8920	8920	0
25	20240926	200700	140913580	8920	8920	8920	8920	0
26	20240926	200600	140913580	8920	8920	8920	8920	0
27	20240926	200500	140913580	8920	8920	8920	8920	0
28	20240926	200400	140913580	8920	8920	8920	8920	0
29	20240926	200300	140913580	8920	8920	8920	8920	0
30	20240926	200200	140913580	8920	8920	8920	8920	0
31	20240926	200100	140913580	8920	8920	8920	8920	0
32	20240926	200000	140913580	8920	8920	8920	8920	1051
33	20240926	195900	140913580	8920	8920	8920	8920	0
34	20240926	195800	140913580	8920	8920	8920	8920	0
35	20240926	195700	140913580	8920	8920	8920	8920	0
36	20240926	195600	140913580	8920	8920	8920	8920	0
37	20240926	195500	140913580	8920	8920	8920	8920	0
38	20240926	195400	140913580	8920	8920	8920	8920	0
39	20240926	195300	140913580	8920	8920	8920	8920	0
40	20240926	195200	140913580	8920	8920	8920	8920	0
41	20240926	195100	140913580	8920	8920	8920	8920	0
42	20240926	195000	140913580	8920	8920	8920	8920	0
43	20240926	194900	140913580	8920	8920	8920	8920	0
44	20240926	194800	140913580	8920	8920	8920	8920	0
45	20240926	194700	140913580	8920	8920	8920	8920	0
46	20240926	194600	140913580	8920	8920	8920	8920	0
47	20240926	194500	140913580	8920	8920	8920	8920	0
48	20240926	194400	140913580	8920	8920	8920	8920	0
49	20240926	194300	140913580	8920	8920	8920	8920	0
50	20240926	194200	140913580	8920	8920	8920	8920	0
51	20240926	194100	140913580	8920	8920	8920	8920	0
52	20240926	194000	140913580	8920	8920	8920	8920	0
53	20240926	193900	140913580	8920	8920	8920	8920	0
54	20240926	193800	140913580	8920	8920	8920	8920	0
55	20240926	193700	140913580	8920	8920	8920	8920	0
56	20240926	193600	140913580	8920	8920	8920	8920	0
57	20240926	193500	140913580	8920	8920	8920	8920	0
58	20240926	193400	140913580	8920	8920	8920	8920	0
59	20240926	193300	140913580	8920	8920	8920	8920	0
60	20240926	193200	140913580	8920	8920	8920	8920	0
61	20240926	193100	140913580	8920	8920	8920	8920	0
62	20240926	193000	140913580	8920	8920	8920	8920	1051
63	20240926	192900	140913580	8920	8920	8920	8920	0
64	20240926	192800	140913580	8920	8920	8920	8920	0
65	20240926	192700	140913580	8920	8920	8920	8920	0
66	20240926	192600	140913580	8920	8920	8920	8920	0
67	20240926	192500	140913580	8920	8920	8920	8920	0
68	20240926	192400	140913580	8920	8920	8920	8920	0
69	20240926	192300	140913580	8920	8920	8920	8920	0
70	20240926	192200	140913580	8920	8920	8920	8920	0
71	20240926	192100	140913580	8920	8920	8920	8920	0
72	20240926	192000	140913580	8920	8920	8920	8920	0
73	20240926	191900	140913580	8920	8920	8920	8920	0
74	20240926	191800	140913580	8920	8920	8920	8920	0
75	20240926	191700	140913580	8920	8920	8920	8920	0
76	20240926	191600	140913580	8920	8920	8920	8920	0
77	20240926	191500	140913580	8920	8920	8920	8920	0
78	20240926	191400	140913580	8920	8920	8920	8920	0
79	20240926	191300	140913580	8920	8920	8920	8920	0
80	20240926	191200	140913580	8920	8920	8920	8920	0
81	20240926	191100	140913580	8920	8920	8920	8920	0
82	20240926	191000	140913580	8920	8920	8920	8920	0
83	20240926	190900	140913580	8920	8920	8920	8920	0
84	20240926	190800	140913580	8920	8920	8920	8920	0
85	20240926	190700	140913580	8920	8920	8920	8920	0
86	20240926	190600	140913580	8920	8920	8920	8920	0
87	20240926	190500	140913580	8920	8920	8920	8920	0
88	20240926	190400	140913580	8920	8920	8920	8920	0
89	20240926	190300	140913580	8920	8920	8920	8920	0
90	20240926	190200	140913580	8920	8920	8920	8920	0
91	20240926	190100	140913580	8920	8920	8920	8920	0
92	20240926	190000	140913580	8920	8920	8920	8920	1051
93	20240926	185900	140913580	8920	8920	8920	8920	0
94	20240926	185800	140913580	8920	8920	8920	8920	0
95	20240926	185700	140913580	8920	8920	8920	8920	0
96	20240926	185600	140913580	8920	8920	8920	8920	0
97	20240926	185500	140913580	8920	8920	8920	8920	0
98	20240926	185400	140913580	8920	8920	8920	8920	0
99	20240926	185300	140913580	8920	8920	8920	8920	0
100	20240926	185200	140913580	8920	8920	8920	8920	0
101	20240926	185100	140913580	8920	8920	8920	8920	0
102	20240926	185000	140913580	8920	8920	8920	8920	0
103	20240926	184900	140913580	8920	8920	8920	8920	0
104	20240926	184800	140913580	8920	8920	8920	8920	0
105	20240926	184700	140913580	8920	8920	8920	8920	0
106	20240926	184600	140913580	8920	8920	8920	8920	0
107	20240926	184500	140913580	8920	8920	8920	8920	0
108	20240926	184400	140913580	8920	8920	8920	8920	0
109	20240926	184300	140913580	8920	8920	8920	8920	0
110	20240926	184200	140913580	8920	8920	8920	8920	0
111	20240926	184100	140913580	8920	8920	8920	8920	0
112	20240926	184000	140913580	8920	8920	8920	8920	0
113	20240926	183900	140913580	8920	8920	8920	8920	0
114	20240926	183800	140913580	8920	8920	8920	8920	0
115	20240926	183700	140913580	8920	8920	8920	8920	0
116	20240926	183600	140913580	8920	8920	8920	8920	0
117	20240926	183500	140913580	8920	8920	8920	8920	0
118	20240926	183400	140913580	8920	8920	8920	8920	0
119	20240926	183300	140913580	8920	8920	8920	8920	0
120	20240926	183200	140913580	8920	8920	8920	8920	0
121	20240926	183100	140913580	8920	8920	8920	8920	0
122	20240926	183000	140913580	8920	8920	8920	8920	1051
123	20240926	182900	140913580	8920	8920	8920	8920	0
124	20240926	182800	140913580	8920	8920	8920	8920	0
125	20240926	182700	140913580	8920	8920	8920	8920	0
126	20240926	182600	140913580	8920	8920	8920	8920	0
127	20240926	182500	140913580	8920	8920	8920	8920	0
128	20240926	182400	140913580	8920	8920	8920	8920	0
129	20240926	182300	140913580	8920	8920	8920	8920	0
130	20240926	182200	140913580	8920	8920	8920	8920	0
131	20240926	182100	140913580	8920	8920	8920	8920	0
132	20240926	182000	140913580	8920	8920	8920	8920	0
133	20240926	181900	140913580	8920	8920	8920	8920	0
134	20240926	181800	140913580	8920	8920	8920	8920	0
135	20240926	181700	140913580	8920	8920	8920	8920	0
136	20240926	181600	140913580	8920	8920	8920	8920	0
137	20240926	181500	140913580	8920	8920	8920	8920	0
138	20240926	181400	140913580	8920	8920	8920	8920	0
139	20240926	181300	140913580	8920	8920	8920	8920	0
140	20240926	181200	140913580	8920	8920	8920	8920	0
141	20240926	181100	140913580	8920	8920	8920	8920	0
142	20240926	181000	140913580	8920	8920	8920	8920	0
143	20240926	180900	140913580	8920	8920	8920	8920	0
144	20240926	180800	140913580	8920	8920	8920	8920	0
145	20240926	180700	140913580	8920	8920	8920	8920	0
146	20240926	180600	140913580	8920	8920	8920	8920	0
147	20240926	180500	140913580	8920	8920	8920	8920	0
148	20240926	180400	140913580	8920	8920	8920	8920	0
149	20240926	180300	140913580	8920	8920	8920	8920	0
150	20240926	180200	140913580	8920	8920	8920	8920	0
151	20240926	180100	140913580	8920	8920	8920	8920	0
152	20240926	180000	140913580	8920	8920	8920	8920	1051
153	20240926	175900	140913580	8920	8920	8920	8920	0
154	20240926	175800	140913580	8920	8920	8920	8920	0
155	20240926	175700	140913580	8920	8920	8920	8920	0
156	20240926	175600	140913580	8920	8920	8920	8920	0
157	20240926	175500	140913580	8920	8920	8920	8920	0
158	20240926	175400	140913580	8920	8920	8920	8920	0
159	20240926	175300	140913580	8920	8920	8920	8920	0
160	20240926	175200	140913580	8920	8920	8920	8920	0
161	20240926	175100	140913580	8920	8920	8920	8920	0
162	20240926	175000	140913580	8920	8920	8920	8920	0
163	20240926	174900	140913580	8920	8920	8920	8920	0
164	20240926	174800	140913580	8920	8920	8920	8920	0
165	20240926	174700	140913580	8920	8920	8920	8920	0
166	20240926	174600	140913580	8920	8920	8920	8920	0
167	20240926	174500	140913580	8920	8920	8920	8920	0
168	20240926	174400	140913580	8920	8920	8920	8920	0
169	20240926	174300	140913580	8920	8920	8920	8920	0
170	20240926	174200	140913580	8920	8920	8920	8920	0
171	20240926	174100	140913580	8920	8920	8920	8920	0
172	20240926	174000	140913580	8920	8920	8920	8920	0
173	20240926	173900	140913580	8920	8920	8920	8920	0
174	20240926	173800	140913580	8920	8920	8920	8920	0
175	20240926	173700	140913580	8920	8920	8920	8920	0
176	20240926	173600	140913580	8920	8920	8920	8920	0
177	20240926	173500	140913580	8920	8920	8920	8920	0
178	20240926	173400	140913580	8920	8920	8920	8920	0
179	20240926	173300	140913580	8920	8920	8920	8920	0
180	20240926	173200	140913580	8920	8920	8920	8920	0
181	20240926	173100	140913580	8920	8920	8920	8920	0
182	20240926	173000	140913580	8920	8920	8920	8920	1051
183	20240926	172900	140913580	8920	8920	8920	8920	0
184	20240926	172800	140913580	8920	8920	8920	8920	0
185	20240926	172700	140913580	8920	8920	8920	8920	0
186	20240926	172600	140913580	8920	8920	8920	8920	0
187	20240926	172500	140913580	8920	8920	8920	8920	0
188	20240926	172400	140913580	8920	8920	8920	8920	0
189	20240926	172300	140913580	8920	8920	8920	8920	0
190	20240926	172200	140913580	8920	8920	8920	8920	0
191	20240926	172100	140913580	8920	8920	8920	8920	0
192	20240926	172000	140913580	8920	8920	8920	8920	0
193	20240926	171900	140913580	8920	8920	8920	8920	0
194	20240926	171800	140913580	8920	8920	8920	8920	0
195	20240926	171700	140913580	8920	8920	8920	8920	0
196	20240926	171600	140913580	8920	8920	8920	8920	0
197	20240926	171500	140913580	8920	8920	8920	8920	0
198	20240926	171400	140913580	8920	8920	8920	8920	0
199	20240926	171300	140913580	8920	8920	8920	8920	0
200	20240926	171200	140913580	8920	8920	8920	8920	0
201	20240926	171100	140913580	8920	8920	8920	8920	0
202	20240926	171000	140913580	8920	8920	8920	8920	0
203	20240926	170900	140913580	8920	8920	8920	8920	0
204	20240926	170800	140913580	8920	8920	8920	8920	0
205	20240926	170700	140913580	8920	8920	8920	8920	0
206	20240926	170600	140913580	8920	8920	8920	8920	0
207	20240926	170500	140913580	8920	8920	8920	8920	0
208	20240926	170400	140913580	8920	8920	8920	8920	0
209	20240926	170300	140913580	8920	8920	8920	8920	0
210	20240926	170200	140913580	8920	8920	8920	8920	0
211	20240926	170100	140913580	8920	8920	8920	8920	0
212	20240926	170000	140913580	8920	8920	8920	8920	1051
213	20240926	165900	140913580	8920	8920	8920	8920	0
214	20240926	165800	140913580	8920	8920	8920	8920	0
215	20240926	165700	140913580	8920	8920	8920	8920	0
216	20240926	165600	140913580	8920	8920	8920	8920	0
217	20240926	165500	140913580	8920	8920	8920	8920	0
218	20240926	165400	140913580	8920	8920	8920	8920	0
219	20240926	165300	140913580	8920	8920	8920	8920	0
220	20240926	165200	140913580	8920	8920	8920	8920	0
221	20240926	165100	140913580	8920	8920	8920	8920	0
222	20240926	165000	140913580	8920	8920	8920	8920	0
223	20240926	164900	140913580	8920	8920	8920	8920	0
224	20240926	164800	140913580	8920	8920	8920	8920	0
225	20240926	164700	140913580	8920	8920	8920	8920	0
226	20240926	164600	140913580	8920	8920	8920	8920	0
227	20240926	164500	140913580	8920	8920	8920	8920	0
228	20240926	164400	140913580	8920	8920	8920	8920	0
229	20240926	164300	140913580	8920	8920	8920	8920	0
230	20240926	164200	140913580	8920	8920	8920	8920	0
231	20240926	164100	140913580	8920	8920	8920	8920	0
232	20240926	164000	140913580	8920	8920	8920	8920	0
233	20240926	163900	140913580	8920	8920	8920	8920	0
234	20240926	163800	140913580	8920	8920	8920	8920	0
235	20240926	163700	140913580	8920	8920	8920	8920	0
236	20240926	163600	140913580	8920	8920	8920	8920	0
237	20240926	163500	140913580	8920	8920	8920	8920	0
238	20240926	163400	140913580	8920	8920	8920	8920	0
239	20240926	163300	140913580	8920	8920	8920	8920	0
240	20240926	163200	140913580	8920	8920	8920	8920	0
241	20240926	163100	140913580	8920	8920	8920	8920	0
242	20240926	163000	140913580	8920	8920	8920	8920	1051
243	20240926	162900	140913580	8920	8920	8920	8920	0
244	20240926	162800	140913580	8920	8920	8920	8920	0
245	20240926	162700	140913580	8920	8920	8920	8920	0
246	20240926	162600	140913580	8920	8920	8920	8920	0
247	20240926	162500	140913580	8920	8920	8920	8920	0
248	20240926	162400	140913580	8920	8920	8920	8920	0
249	20240926	162300	140913580	8920	8920	8920	8920	0
250	20240926	162200	140913580	8920	8920	8920	8920	0
251	20240926	162100	140913580	8920	8920	8920	8920	0
252	20240926	162000	140913580	8920	8920	8920	8920	0
253	20240926	161900	140913580	8920	8920	8920	8920	0
254	20240926	161800	140913580	8920	8920	8920	8920	0
255	20240926	161700	140913580	8920	8920	8920	8920	0
256	20240926	161600	140913580	8920	8920	8920	8920	0
257	20240926	161500	140913580	8920	8920	8920	8920	0
258	20240926	161400	140913580	8920	8920	8920	8920	0
259	20240926	161300	140913580	8920	8920	8920	8920	0
260	20240926	161200	140913580	8920	8920	8920	8920	0
261	20240926	161100	140913580	8920	8920	8920	8920	0
262	20240926	161000	140913580	8920	8920	8920	8920	0
263	20240926	160900	140913580	8920	8920	8920	8920	0
264	20240926	160800	140913580	8920	8920	8920	8920	0
265	20240926	160700	140913580	8920	8920	8920	8920	0
266	20240926	160600	140913580	8920	8920	8920	8920	0
267	20240926	160500	140913580	8920	8920	8920	8920	0
268	20240926	160400	140913580	8920	8920	8920	8920	0
269	20240926	160300	140913580	8920	8920	8920	8920	0
270	20240926	160200	140913580	8920	8920	8920	8920	0
271	20240926	160100	140913580	8920	8920	8920	8920	0
272	20240926	160000	140913580	8920	8920	8920	8920	1051
273	20240926	155900	140913580	8920	8920	8920	8920	0
274	20240926	155800	140913580	8920	8920	8920	8920	0
275	20240926	155700	140913580	8920	8920	8920	8920	0
276	20240926	155600	140913580	8920	8920	8920	8920	0
277	20240926	155500	140913580	8920	8920	8920	8920	0
278	20240926	155400	140913580	8920	8920	8920	8920	0
279	20240926	155300	140913580	8920	8920	8920	8920	0
280	20240926	155200	140913580	8920	8920	8920	8920	0
281	20240926	155100	140913580	8920	8920	8920	8920	0
282	20240926	155000	140913580	8920	8920	8920	8920	0
283	20240926	154900	140913580	8920	8920	8920	8920	0
284	20240926	154800	140913580	8920	8920	8920	8920	0
285	20240926	154700	140913580	8920	8920	8920	8920	0
286	20240926	154600	140913580	8920	8920	8920	8920	0
287	20240926	154500	140913580	8920	8920	8920	8920	0
288	20240926	154400	140913580	8920	8920	8920	8920	0
289	20240926	154300	140913580	8920	8920	8920	8920	0
290	20240926	154200	140913580	8920	8920	8920	8920	0
291	20240926	154100	140913580	8920	8920	8920	8920	0
292	20240926	154000	140913580	8920	8920	8920	8920	0
293	20240926	153900	140913580	8920	8920	8920	8920	0
294	20240926	153800	140913580	8920	8920	8920	8920	0
295	20240926	153700	140913580	8920	8920	8920	8920	0
296	20240926	153600	140913580	8920	8920	8920	8920	0
297	20240926	153500	140913580	8920	8920	8920	8920	0
298	20240926	153400	140913580	8920	8920	8920	8920	0
299	20240926	153300	140913580	8920	8920	8920	8920	0
300	20240926	153200	140913580	8920	8920	8920	8920	0
301	20240926	153100	140913580	8920	8920	8920	8920	0
302	20240926	153000	140913580	8920	8920	8920	8920	2102
303	20240926	152900	131538660	8960	8960	8960	8960	0
304	20240926	152800	131538660	8960	8960	8960	8960	0
305	20240926	152700	131538660	8960	8960	8960	8960	0
306	20240926	152600	131538660	8960	8960	8960	8960	0
307	20240926	152500	131538660	8960	8960	8960	8960	0
308	20240926	152400	131538660	8960	8960	8960	8960	0
309	20240926	152300	131538660	8960	8960	8960	8960	0
310	20240926	152200	131538660	8960	8960	8960	8960	0
311	20240926	152100	131538660	8960	8960	8960	8960	0
312	20240926	152000	131538660	8960	8960	8960	8960	0
313	20240926	151900	131538660	8960	8920	8960	8920	83
314	20240926	151800	130798260	8960	8960	8960	8960	0
315	20240926	151700	130798260	8960	8960	8960	8960	0
316	20240926	151600	130798260	8960	8950	8960	8950	137
317	20240926	151500	129571100	8950	8950	8950	8950	0
318	20240926	151400	129571100	8950	8950	8950	8950	0
319	20240926	151300	129571100	8950	8950	8950	8950	0
320	20240926	151200	129571100	8950	8950	8950	8950	0
321	20240926	151100	129571100	8950	8950	8950	8950	0
322	20240926	151000	129571100	8950	8950	8950	8950	0
323	20240926	150900	129571100	8950	8950	8950	8950	0
324	20240926	150800	129571100	8950	8950	8950	8950	0
325	20240926	150700	129571100	8950	8950	8950	8950	5
326	20240926	150600	129526350	8920	8920	8920	8920	0
327	20240926	150500	129526350	8920	8920	8920	8920	0
328	20240926	150400	129526350	8920	8920	8920	8920	5
329	20240926	150300	129481750	8950	8950	8950	8950	0
330	20240926	150200	129481750	8950	8950	8950	8950	0
331	20240926	150100	129481750	8950	8950	8950	8950	0
332	20240926	150000	129481750	8950	8950	8950	8950	1
333	20240926	145900	129472800	8960	8960	8960	8960	0
334	20240926	145800	129472800	8960	8940	8960	8940	5
335	20240926	145700	129428060	8930	8930	8930	8930	0
336	20240926	145600	129428060	8930	8930	8930	8930	0
337	20240926	145500	129428060	8930	8930	8930	8930	0
338	20240926	145400	129428060	8930	8930	8930	8930	0
339	20240926	145300	129428060	8930	8930	8930	8930	656
340	20240926	145200	123569980	8930	8930	8930	8930	0
341	20240926	145100	123569980	8930	8930	8930	8930	0
342	20240926	145000	123569980	8930	8930	8930	8930	0
343	20240926	144900	123569980	8930	8930	8930	8930	10
344	20240926	144800	123480680	8930	8930	8930	8930	20
345	20240926	144700	123302080	8950	8950	8950	8950	100
346	20240926	144600	122407080	8950	8950	8950	8950	0
347	20240926	144500	122407080	8950	8950	8950	8950	0
348	20240926	144400	122407080	8950	8950	8950	8940	402
349	20240926	144300	118809200	8960	8940	8960	8940	339
350	20240926	144200	115775040	8940	8920	8940	8920	739
351	20240926	144100	109181510	8890	8890	8890	8890	0
352	20240926	144000	109181510	8890	8890	8890	8890	0
353	20240926	143900	109181510	8890	8890	8890	8890	0
354	20240926	143800	109181510	8890	8890	8890	8890	0
355	20240926	143700	109181510	8890	8890	8890	8890	0
356	20240926	143600	109181510	8890	8890	8890	8890	0
357	20240926	143500	109181510	8890	8890	8890	8890	0
358	20240926	143400	109181510	8890	8890	8890	8890	0
359	20240926	143300	109181510	8890	8890	8890	8890	1
360	20240926	143200	109172620	8880	8880	8880	8880	0
361	20240926	143100	109172620	8880	8880	8880	8880	0
362	20240926	143000	109172620	8880	8880	8880	8880	0
363	20240926	142900	109172620	8880	8880	8880	8880	30
364	20240926	142800	108906220	8880	8880	8880	8880	0
365	20240926	142700	108906220	8880	8880	8880	8880	12
366	20240926	142600	108799660	8880	8920	8920	8880	301
367	20240926	142500	106126740	8920	8880	8920	8880	4
368	20240926	142400	106091150	8880	8880	8880	8880	1
369	20240926	142300	106082270	8920	8920	8920	8920	0
370	20240926	142200	106082270	8920	8920	8920	8920	0
371	20240926	142100	106082270	8920	8920	8920	8920	0
372	20240926	142000	106082270	8920	8920	8920	8920	0
373	20240926	141900	106082270	8920	8920	8920	8920	0
374	20240926	141800	106082270	8920	8920	8920	8920	0
375	20240926	141700	106082270	8920	8920	8920	8920	0
376	20240926	141600	106082270	8920	8920	8920	8920	1
377	20240926	141500	106073350	8920	8920	8920	8920	0
378	20240926	141400	106073350	8920	8920	8920	8920	10
379	20240926	141300	105984150	8920	8900	8920	8900	42
380	20240926	141200	105610310	8900	8900	8900	8900	200
381	20240926	141100	103830310	8900	8900	8900	8900	0
382	20240926	141000	103830310	8900	8900	8900	8900	0
383	20240926	140900	103830310	8900	8900	8900	8900	0
384	20240926	140800	103830310	8900	8900	8900	8900	0
385	20240926	140700	103830310	8900	8900	8900	8900	0
386	20240926	140600	103830310	8900	8900	8900	8900	0
387	20240926	140500	103830310	8900	8900	8900	8900	0
388	20240926	140400	103830310	8900	8900	8900	8900	0
389	20240926	140300	103830310	8900	8890	8900	8890	2
390	20240926	140200	103812520	8900	8900	8900	8900	32
391	20240926	140100	103527720	8910	8910	8910	8910	0
392	20240926	140000	103527720	8910	8910	8910	8910	0
393	20240926	135900	103527720	8910	8910	8910	8910	0
394	20240926	135800	103527720	8910	8910	8910	8910	0
395	20240926	135700	103527720	8910	8910	8910	8910	0
396	20240926	135600	103527720	8910	8910	8910	8910	0
397	20240926	135500	103527720	8910	8910	8910	8910	0
398	20240926	135400	103527720	8910	8910	8910	8910	0
399	20240926	135300	103527720	8910	8910	8910	8910	1
400	20240926	135200	103518810	8910	8910	8910	8910	17
401	20240926	135100	103367340	8910	8910	8910	8910	0
402	20240926	135000	103367340	8910	8910	8910	8910	32
403	20240926	134900	103082220	8910	8910	8910	8910	0
404	20240926	134800	103082220	8910	8910	8910	8910	10
405	20240926	134700	102993120	8900	8900	8900	8900	72
406	20240926	134600	102352320	8900	8900	8900	8900	0
407	20240926	134500	102352320	8900	8900	8900	8900	35
408	20240926	134400	102040820	8890	8890	8890	8890	0
409	20240926	134300	102040820	8890	8890	8890	8890	0
410	20240926	134200	102040820	8890	8890	8890	8890	0
411	20240926	134100	102040820	8890	8890	8890	8890	0
412	20240926	134000	102040820	8890	8890	8890	8890	0
413	20240926	133900	102040820	8890	8890	8890	8890	0
414	20240926	133800	102040820	8890	8890	8890	8890	0
415	20240926	133700	102040820	8890	8890	8890	8890	0
416	20240926	133600	102040820	8890	8890	8890	8890	0
417	20240926	133500	102040820	8890	8890	8890	8890	1
418	20240926	133400	102031930	8890	8890	8890	8890	0
419	20240926	133300	102031930	8890	8890	8890	8890	2
420	20240926	133200	102014150	8890	8890	8890	8890	0
421	20240926	133100	102014150	8890	8890	8890	8890	16
422	20240926	133000	101871910	8890	8890	8890	8890	0
423	20240926	132900	101871910	8890	8890	8890	8890	0
424	20240926	132800	101871910	8890	8890	8890	8890	0
425	20240926	132700	101871910	8890	8890	8890	8890	0
426	20240926	132600	101871910	8890	8890	8890	8890	1
427	20240926	132500	101863020	8900	8900	8900	8900	0
428	20240926	132400	101863020	8900	8900	8900	8900	0
429	20240926	132300	101863020	8900	8900	8900	8900	0
430	20240926	132200	101863020	8900	8900	8900	8850	281
431	20240926	132100	99373320	8850	8850	8850	8850	0
432	20240926	132000	99373320	8850	8850	8850	8850	0
433	20240926	131900	99373320	8850	8850	8850	8850	0
434	20240926	131800	99373320	8850	8850	8850	8850	0
435	20240926	131700	99373320	8850	8850	8850	8850	0
436	20240926	131600	99373320	8850	8850	8850	8850	0
437	20240926	131500	99373320	8850	8850	8850	8850	110
438	20240926	131400	98399820	8890	8890	8890	8890	0
439	20240926	131300	98399820	8890	8890	8890	8890	1
440	20240926	131200	98390930	8910	8910	8910	8910	0
441	20240926	131100	98390930	8910	8900	8910	8900	202
442	20240926	131000	96592130	8910	8910	8910	8910	0
443	20240926	130900	96592130	8910	8910	8910	8910	0
444	20240926	130800	96592130	8910	8910	8910	8910	0
445	20240926	130700	96592130	8910	8910	8910	8910	0
446	20240926	130600	96592130	8910	8910	8910	8910	0
447	20240926	130500	96592130	8910	8910	8910	8910	0
448	20240926	130400	96592130	8910	8910	8910	8910	0
449	20240926	130300	96592130	8910	8910	8910	8910	0
450	20240926	130200	96592130	8910	8910	8910	8910	0
451	20240926	130100	96592130	8910	8910	8910	8910	0
452	20240926	130000	96592130	8910	8910	8910	8910	0
453	20240926	125900	96592130	8910	8910	8910	8910	0
454	20240926	125800	96592130	8910	8910	8910	8910	0
455	20240926	125700	96592130	8910	8910	8910	8910	0
456	20240926	125600	96592130	8910	8910	8910	8910	0
457	20240926	125500	96592130	8910	8910	8910	8910	0
458	20240926	125400	96592130	8910	8870	8910	8870	2
459	20240926	125300	96574350	8900	8870	8900	8870	2005
460	20240926	125200	78743370	8880	8880	8880	8880	3
461	20240926	125100	78716730	8880	8880	8880	8880	0
462	20240926	125000	78716730	8880	8880	8880	8880	0
463	20240926	124900	78716730	8880	8880	8880	8880	0
464	20240926	124800	78716730	8880	8870	8880	8870	301
465	20240926	124700	76046540	8870	8870	8870	8870	0
466	20240926	124600	76046540	8870	8870	8870	8870	0
467	20240926	124500	76046540	8870	8860	8870	8860	212
468	20240926	124400	74166300	8860	8860	8860	8860	1
469	20240926	124300	74157440	8860	8860	8860	8860	0
470	20240926	124200	74157440	8860	8860	8860	8860	0
471	20240926	124100	74157440	8860	8860	8860	8860	0
472	20240926	124000	74157440	8860	8860	8860	8860	0
473	20240926	123900	74157440	8860	8860	8860	8860	0
474	20240926	123800	74157440	8860	8860	8860	8860	0
475	20240926	123700	74157440	8860	8860	8860	8860	0
476	20240926	123600	74157440	8860	8860	8860	8860	0
477	20240926	123500	74157440	8860	8860	8860	8860	1
478	20240926	123400	74148580	8860	8860	8860	8860	0
479	20240926	123300	74148580	8860	8860	8860	8860	0
480	20240926	123200	74148580	8860	8860	8860	8860	0
481	20240926	123100	74148580	8860	8860	8860	8860	147
482	20240926	123000	72846160	8850	8850	8850	8850	98
483	20240926	122900	71978860	8850	8850	8850	8850	0
484	20240926	122800	71978860	8850	8850	8850	8850	0
485	20240926	122700	71978860	8850	8840	8850	8840	6
486	20240926	122600	71925800	8830	8830	8830	8830	0
487	20240926	122500	71925800	8830	8830	8830	8830	0
488	20240926	122400	71925800	8830	8830	8830	8830	0
489	20240926	122300	71925800	8830	8830	8830	8830	3
490	20240926	122200	71899310	8830	8830	8830	8830	0
491	20240926	122100	71899310	8830	8830	8830	8830	0
492	20240926	122000	71899310	8830	8830	8830	8830	0
493	20240926	121900	71899310	8830	8830	8830	8830	10
494	20240926	121800	71811010	8840	8840	8840	8840	10
495	20240926	121700	71722610	8830	8830	8830	8830	0
496	20240926	121600	71722610	8830	8830	8830	8830	0
497	20240926	121500	71722610	8830	8830	8830	8830	77
498	20240926	121400	71042700	8830	8830	8830	8830	0
499	20240926	121300	71042700	8830	8830	8830	8830	41
500	20240926	121200	70680670	8810	8810	8810	8810	0
501	20240926	121100	70680670	8810	8810	8810	8810	0
502	20240926	121000	70680670	8810	8810	8810	8810	0
503	20240926	120900	70680670	8810	8810	8810	8810	0
504	20240926	120800	70680670	8810	8810	8810	8810	0
505	20240926	120700	70680670	8810	8810	8810	8810	0
506	20240926	120600	70680670	8810	8810	8810	8810	170
507	20240926	120500	69182970	8820	8820	8820	8820	0
508	20240926	120400	69182970	8820	8820	8820	8820	1
509	20240926	120300	69174150	8820	8820	8820	8820	0
510	20240926	120200	69174150	8820	8820	8820	8820	0
511	20240926	120100	69174150	8820	8820	8820	8820	0
512	20240926	120000	69174150	8820	8820	8820	8820	0
513	20240926	115900	69174150	8820	8820	8820	8820	0
514	20240926	115800	69174150	8820	8820	8820	8820	0
515	20240926	115700	69174150	8820	8820	8820	8820	0
516	20240926	115600	69174150	8820	8820	8820	8820	0
517	20240926	115500	69174150	8820	8820	8820	8820	3
518	20240926	115400	69147690	8820	8810	8820	8810	44
519	20240926	115300	68760010	8820	8820	8820	8820	0
520	20240926	115200	68760010	8820	8820	8820	8820	0
521	20240926	115100	68760010	8820	8820	8820	8820	0
522	20240926	115000	68760010	8820	8820	8820	8820	0
523	20240926	114900	68760010	8820	8820	8820	8820	0
524	20240926	114800	68760010	8820	8820	8820	8820	1
525	20240926	114700	68751190	8810	8810	8810	8810	0
526	20240926	114600	68751190	8810	8810	8810	8810	1
527	20240926	114500	68742380	8820	8820	8820	8820	0
528	20240926	114400	68742380	8820	8820	8820	8820	0
529	20240926	114300	68742380	8820	8820	8820	8820	0
530	20240926	114200	68742380	8820	8820	8820	8820	0
531	20240926	114100	68742380	8820	8820	8820	8820	0
532	20240926	114000	68742380	8820	8820	8820	8820	0
533	20240926	113900	68742380	8820	8820	8820	8820	700
534	20240926	113800	62568380	8820	8820	8820	8820	0
535	20240926	113700	62568380	8820	8810	8820	8810	200
536	20240926	113600	60805730	8810	8810	8810	8810	276
537	20240926	113500	58374170	8810	8800	8810	8800	42
538	20240926	113400	58004160	8810	8810	8810	8810	0
539	20240926	113300	58004160	8810	8810	8810	8810	0
540	20240926	113200	58004160	8810	8800	8810	8800	2600
541	20240926	113100	35108140	8800	8800	8800	8800	0
542	20240926	113000	35108140	8800	8800	8800	8800	0
543	20240926	112900	35108140	8800	8800	8800	8800	0
544	20240926	112800	35108140	8800	8800	8800	8800	0
545	20240926	112700	35108140	8800	8800	8800	8800	0
546	20240926	112600	35108140	8800	8800	8800	8800	0
547	20240926	112500	35108140	8800	8780	8800	8780	6
548	20240926	112400	35055410	8810	8810	8810	8810	0
549	20240926	112300	35055410	8810	8810	8810	8810	0
550	20240926	112200	35055410	8810	8810	8810	8810	0
551	20240926	112100	35055410	8810	8810	8810	8810	0
552	20240926	112000	35055410	8810	8810	8810	8810	0
553	20240926	111900	35055410	8810	8810	8810	8810	0
554	20240926	111800	35055410	8810	8810	8810	8810	0
555	20240926	111700	35055410	8810	8810	8810	8810	0
556	20240926	111600	35055410	8810	8810	8810	8810	0
557	20240926	111500	35055410	8810	8810	8810	8810	0
558	20240926	111400	35055410	8810	8810	8810	8810	0
559	20240926	111300	35055410	8810	8810	8810	8810	0
560	20240926	111200	35055410	8810	8810	8810	8810	41
561	20240926	111100	34694200	8810	8810	8810	8810	0
562	20240926	111000	34694200	8810	8780	8810	8780	300
563	20240926	110900	32051280	8810	8810	8810	8810	0
564	20240926	110800	32051280	8810	8810	8810	8810	0
565	20240926	110700	32051280	8810	8810	8810	8810	0
566	20240926	110600	32051280	8810	8810	8810	8810	0
567	20240926	110500	32051280	8810	8810	8810	8810	0
568	20240926	110400	32051280	8810	8810	8810	8810	0
569	20240926	110300	32051280	8810	8810	8810	8810	0
570	20240926	110200	32051280	8810	8810	8810	8810	0
571	20240926	110100	32051280	8810	8810	8810	8810	0
572	20240926	110000	32051280	8810	8810	8810	8810	0
573	20240926	105900	32051280	8810	8810	8810	8810	0
574	20240926	105800	32051280	8810	8810	8810	8810	0
575	20240926	105700	32051280	8810	8810	8810	8810	0
576	20240926	105600	32051280	8810	8810	8810	8810	0
577	20240926	105500	32051280	8810	8810	8810	8810	0
578	20240926	105400	32051280	8810	8810	8810	8810	0
579	20240926	105300	32051280	8810	8810	8810	8810	0
580	20240926	105200	32051280	8810	8810	8810	8810	0
581	20240926	105100	32051280	8810	8810	8810	8810	0
582	20240926	105000	32051280	8810	8810	8810	8810	0
583	20240926	104900	32051280	8810	8810	8810	8810	0
584	20240926	104800	32051280	8810	8810	8810	8810	0
585	20240926	104700	32051280	8810	8810	8810	8810	0
586	20240926	104600	32051280	8810	8810	8810	8810	0
587	20240926	104500	32051280	8810	8810	8810	8810	0
588	20240926	104400	32051280	8810	8770	8810	8770	60
589	20240926	104300	31524190	8770	8750	8770	8730	596
590	20240926	104200	26318040	8770	8770	8770	8770	0
591	20240926	104100	26318040	8770	8770	8770	8770	4
592	20240926	104000	26282960	8740	8740	8740	8740	0
593	20240926	103900	26282960	8740	8740	8740	8740	50
594	20240926	103800	25845960	8740	8740	8740	8740	9
595	20240926	103700	25767300	8740	8740	8740	8740	0
596	20240926	103600	25767300	8740	8740	8740	8740	0
597	20240926	103500	25767300	8740	8750	8750	8730	1010
598	20240926	103400	16943930	8810	8810	8810	8810	0
599	20240926	103300	16943930	8810	8810	8810	8810	0
600	20240926	103200	16943930	8810	8810	8810	8810	0
601	20240926	103100	16943930	8810	8810	8810	8810	0
602	20240926	103000	16943930	8810	8810	8810	8810	0
603	20240926	102900	16943930	8810	8810	8810	8810	1
604	20240926	102800	16935120	8720	8720	8720	8720	0
605	20240926	102700	16935120	8720	8720	8720	8720	0
606	20240926	102600	16935120	8720	8720	8720	8720	0
607	20240926	102500	16935120	8720	8760	8760	8720	109
608	20240926	102400	15983230	8780	8780	8780	8780	0
609	20240926	102300	15983230	8780	8780	8780	8780	52
610	20240926	102200	15526670	8810	8810	8810	8810	0
611	20240926	102100	15526670	8810	8810	8810	8810	0
612	20240926	102000	15526670	8810	8810	8810	8810	0
613	20240926	101900	15526670	8810	8810	8810	8810	0
614	20240926	101800	15526670	8810	8810	8810	8810	0
615	20240926	101700	15526670	8810	8810	8810	8810	0
616	20240926	101600	15526670	8810	8810	8810	8810	100
617	20240926	101500	14645670	8830	8830	8830	8830	0
618	20240926	101400	14645670	8830	8830	8830	8830	0
619	20240926	101300	14645670	8830	8830	8830	8830	0
620	20240926	101200	14645670	8830	8830	8830	8830	0
621	20240926	101100	14645670	8830	8830	8830	8830	0
622	20240926	101000	14645670	8830	8830	8830	8830	0
623	20240926	100900	14645670	8830	8830	8830	8830	0
624	20240926	100800	14645670	8830	8830	8830	8830	0
625	20240926	100700	14645670	8830	8830	8830	8830	0
626	20240926	100600	14645670	8830	8830	8830	8830	0
627	20240926	100500	14645670	8830	8830	8830	8830	0
628	20240926	100400	14645670	8830	8830	8830	8830	0
629	20240926	100300	14645670	8830	8830	8830	8830	0
630	20240926	100200	14645670	8830	8830	8830	8830	0
631	20240926	100100	14645670	8830	8830	8830	8830	0
632	20240926	100000	14645670	8830	8830	8830	8830	0
633	20240926	095900	14645670	8830	8830	8830	8830	63
634	20240926	095800	14089380	8820	8820	8820	8820	0
635	20240926	095700	14089380	8820	8820	8820	8820	0
636	20240926	095600	14089380	8820	8820	8820	8820	17
637	20240926	095500	13939440	8770	8770	8770	8770	22
638	20240926	095400	13746500	8780	8790	8790	8780	22
639	20240926	095300	13553260	8830	8830	8830	8830	0
640	20240926	095200	13553260	8830	8830	8830	8830	0
641	20240926	095100	13553260	8830	8830	8830	8830	1
642	20240926	095000	13544430	8830	8830	8830	8830	0
643	20240926	094900	13544430	8830	8830	8830	8830	0
644	20240926	094800	13544430	8830	8830	8830	8830	0
645	20240926	094700	13544430	8830	8830	8830	8830	1
646	20240926	094600	13535600	8790	8790	8790	8790	0
647	20240926	094500	13535600	8790	8790	8790	8790	0
648	20240926	094400	13535600	8790	8800	8800	8790	330
649	20240926	094300	10634890	8840	8830	8840	8830	2
650	20240926	094200	10617220	8850	8850	8850	8850	0
651	20240926	094100	10617220	8850	8850	8850	8850	0
652	20240926	094000	10617220	8850	8850	8850	8850	0
653	20240926	093900	10617220	8850	8850	8850	8850	9
654	20240926	093800	10537570	8850	8850	8850	8850	50
655	20240926	093700	10095070	8850	8840	8850	8840	2
656	20240926	093600	10077380	8840	8840	8840	8840	0
657	20240926	093500	10077380	8840	8840	8840	8840	0
658	20240926	093400	10077380	8840	8840	8840	8840	0
659	20240926	093300	10077380	8840	8840	8840	8840	0
660	20240926	093200	10077380	8840	8840	8840	8840	0
661	20240926	093100	10077380	8840	8840	8840	8840	0
662	20240926	093000	10077380	8840	8840	8840	8840	0
663	20240926	092900	10077380	8840	8840	8840	8840	0
664	20240926	092800	10077380	8840	8840	8840	8840	4
665	20240926	092700	10042020	8830	8830	8830	8830	1
666	20240926	092600	10033190	8770	8770	8770	8770	0
667	20240926	092500	10033190	8770	8770	8770	8770	1
668	20240926	092400	10024420	8850	8850	8850	8850	0
669	20240926	092300	10024420	8850	8850	8850	8850	0
670	20240926	092200	10024420	8850	8850	8850	8850	0
671	20240926	092100	10024420	8850	8850	8850	8850	0
672	20240926	092000	10024420	8850	8850	8850	8850	0
673	20240926	091900	10024420	8850	8850	8850	8850	0
674	20240926	091800	10024420	8850	8850	8850	8850	12
675	20240926	091700	9918220	8840	8840	8840	8840	9
676	20240926	091600	9838660	8850	8850	8850	8850	0
677	20240926	091500	9838660	8850	8850	8850	8850	0
678	20240926	091400	9838660	8850	8850	8850	8850	0
679	20240926	091300	9838660	8850	8850	8850	8850	0
680	20240926	091200	9838660	8850	8850	8850	8850	0
681	20240926	091100	9838660	8850	8850	8850	8850	1
682	20240926	091000	9829810	8770	8770	8770	8770	0
683	20240926	090900	9829810	8770	8770	8770	8770	0
684	20240926	090800	9829810	8770	8770	8770	8770	3
685	20240926	090700	9803500	8860	8860	8860	8860	0
686	20240926	090600	9803500	8860	8860	8860	8860	0
687	20240926	090500	9803500	8860	8860	8860	8860	0
688	20240926	090400	9803500	8860	8860	8860	8860	0
689	20240926	090300	9803500	8860	8790	8860	8790	2
690	20240926	090200	9785850	8790	8790	8790	8790	0
691	20240926	090100	9785850	8790	8850	8850	8790	1106
692	20240926	090000	8850	8850	8850	8850	8850	1