KissMeData/307930/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	211100	336670730	5280	5280	5280	5280	1301
3	20240926	211000	336670730	5280	5280	5280	5280	0
4	20240926	210900	336670730	5280	5280	5280	5280	0
5	20240926	210800	336670730	5280	5280	5280	5280	0
6	20240926	210700	336670730	5280	5280	5280	5280	0
7	20240926	210600	336670730	5280	5280	5280	5280	0
8	20240926	210500	336670730	5280	5280	5280	5280	0
9	20240926	210400	336670730	5280	5280	5280	5280	0
10	20240926	210300	336670730	5280	5280	5280	5280	0
11	20240926	210200	336670730	5280	5280	5280	5280	0
12	20240926	210100	336670730	5280	5280	5280	5280	0
13	20240926	210000	336670730	5280	5280	5280	5280	0
14	20240926	205900	336670730	5280	5280	5280	5280	0
15	20240926	205800	336670730	5280	5280	5280	5280	0
16	20240926	205700	336670730	5280	5280	5280	5280	0
17	20240926	205600	336670730	5280	5280	5280	5280	0
18	20240926	205500	336670730	5280	5280	5280	5280	0
19	20240926	205400	336670730	5280	5280	5280	5280	0
20	20240926	205300	336670730	5280	5280	5280	5280	0
21	20240926	205200	336670730	5280	5280	5280	5280	0
22	20240926	205100	336670730	5280	5280	5280	5280	0
23	20240926	205000	336670730	5280	5280	5280	5280	0
24	20240926	204900	336670730	5280	5280	5280	5280	0
25	20240926	204800	336670730	5280	5280	5280	5280	0
26	20240926	204700	336670730	5280	5280	5280	5280	0
27	20240926	204600	336670730	5280	5280	5280	5280	0
28	20240926	204500	336670730	5280	5280	5280	5280	0
29	20240926	204400	336670730	5280	5280	5280	5280	0
30	20240926	204300	336670730	5280	5280	5280	5280	0
31	20240926	204200	336670730	5280	5280	5280	5280	0
32	20240926	204100	336670730	5280	5280	5280	5280	1301
33	20240926	204000	336670730	5280	5280	5280	5280	0
34	20240926	203900	336670730	5280	5280	5280	5280	0
35	20240926	203800	336670730	5280	5280	5280	5280	0
36	20240926	203700	336670730	5280	5280	5280	5280	0
37	20240926	203600	336670730	5280	5280	5280	5280	0
38	20240926	203500	336670730	5280	5280	5280	5280	0
39	20240926	203400	336670730	5280	5280	5280	5280	0
40	20240926	203300	336670730	5280	5280	5280	5280	0
41	20240926	203200	336670730	5280	5280	5280	5280	0
42	20240926	203100	336670730	5280	5280	5280	5280	0
43	20240926	203000	336670730	5280	5280	5280	5280	0
44	20240926	202900	336670730	5280	5280	5280	5280	0
45	20240926	202800	336670730	5280	5280	5280	5280	0
46	20240926	202700	336670730	5280	5280	5280	5280	0
47	20240926	202600	336670730	5280	5280	5280	5280	0
48	20240926	202500	336670730	5280	5280	5280	5280	0
49	20240926	202400	336670730	5280	5280	5280	5280	0
50	20240926	202300	336670730	5280	5280	5280	5280	0
51	20240926	202200	336670730	5280	5280	5280	5280	0
52	20240926	202100	336670730	5280	5280	5280	5280	0
53	20240926	202000	336670730	5280	5280	5280	5280	0
54	20240926	201900	336670730	5280	5280	5280	5280	0
55	20240926	201800	336670730	5280	5280	5280	5280	0
56	20240926	201700	336670730	5280	5280	5280	5280	0
57	20240926	201600	336670730	5280	5280	5280	5280	0
58	20240926	201500	336670730	5280	5280	5280	5280	0
59	20240926	201400	336670730	5280	5280	5280	5280	0
60	20240926	201300	336670730	5280	5280	5280	5280	0
61	20240926	201200	336670730	5280	5280	5280	5280	0
62	20240926	201100	336670730	5280	5280	5280	5280	1301
63	20240926	201000	336670730	5280	5280	5280	5280	0
64	20240926	200900	336670730	5280	5280	5280	5280	0
65	20240926	200800	336670730	5280	5280	5280	5280	0
66	20240926	200700	336670730	5280	5280	5280	5280	0
67	20240926	200600	336670730	5280	5280	5280	5280	0
68	20240926	200500	336670730	5280	5280	5280	5280	0
69	20240926	200400	336670730	5280	5280	5280	5280	0
70	20240926	200300	336670730	5280	5280	5280	5280	0
71	20240926	200200	336670730	5280	5280	5280	5280	0
72	20240926	200100	336670730	5280	5280	5280	5280	0
73	20240926	200000	336670730	5280	5280	5280	5280	0
74	20240926	195900	336670730	5280	5280	5280	5280	0
75	20240926	195800	336670730	5280	5280	5280	5280	0
76	20240926	195700	336670730	5280	5280	5280	5280	0
77	20240926	195600	336670730	5280	5280	5280	5280	0
78	20240926	195500	336670730	5280	5280	5280	5280	0
79	20240926	195400	336670730	5280	5280	5280	5280	0
80	20240926	195300	336670730	5280	5280	5280	5280	0
81	20240926	195200	336670730	5280	5280	5280	5280	0
82	20240926	195100	336670730	5280	5280	5280	5280	0
83	20240926	195000	336670730	5280	5280	5280	5280	0
84	20240926	194900	336670730	5280	5280	5280	5280	0
85	20240926	194800	336670730	5280	5280	5280	5280	0
86	20240926	194700	336670730	5280	5280	5280	5280	0
87	20240926	194600	336670730	5280	5280	5280	5280	0
88	20240926	194500	336670730	5280	5280	5280	5280	0
89	20240926	194400	336670730	5280	5280	5280	5280	0
90	20240926	194300	336670730	5280	5280	5280	5280	0
91	20240926	194200	336670730	5280	5280	5280	5280	0
92	20240926	194100	336670730	5280	5280	5280	5280	1301
93	20240926	194000	336670730	5280	5280	5280	5280	0
94	20240926	193900	336670730	5280	5280	5280	5280	0
95	20240926	193800	336670730	5280	5280	5280	5280	0
96	20240926	193700	336670730	5280	5280	5280	5280	0
97	20240926	193600	336670730	5280	5280	5280	5280	0
98	20240926	193500	336670730	5280	5280	5280	5280	0
99	20240926	193400	336670730	5280	5280	5280	5280	0
100	20240926	193300	336670730	5280	5280	5280	5280	0
101	20240926	193200	336670730	5280	5280	5280	5280	0
102	20240926	193100	336670730	5280	5280	5280	5280	0
103	20240926	193000	336670730	5280	5280	5280	5280	0
104	20240926	192900	336670730	5280	5280	5280	5280	0
105	20240926	192800	336670730	5280	5280	5280	5280	0
106	20240926	192700	336670730	5280	5280	5280	5280	0
107	20240926	192600	336670730	5280	5280	5280	5280	0
108	20240926	192500	336670730	5280	5280	5280	5280	0
109	20240926	192400	336670730	5280	5280	5280	5280	0
110	20240926	192300	336670730	5280	5280	5280	5280	0
111	20240926	192200	336670730	5280	5280	5280	5280	0
112	20240926	192100	336670730	5280	5280	5280	5280	0
113	20240926	192000	336670730	5280	5280	5280	5280	0
114	20240926	191900	336670730	5280	5280	5280	5280	0
115	20240926	191800	336670730	5280	5280	5280	5280	0
116	20240926	191700	336670730	5280	5280	5280	5280	0
117	20240926	191600	336670730	5280	5280	5280	5280	0
118	20240926	191500	336670730	5280	5280	5280	5280	0
119	20240926	191400	336670730	5280	5280	5280	5280	0
120	20240926	191300	336670730	5280	5280	5280	5280	0
121	20240926	191200	336670730	5280	5280	5280	5280	0
122	20240926	191100	336670730	5280	5280	5280	5280	1301
123	20240926	191000	336670730	5280	5280	5280	5280	0
124	20240926	190900	336670730	5280	5280	5280	5280	0
125	20240926	190800	336670730	5280	5280	5280	5280	0
126	20240926	190700	336670730	5280	5280	5280	5280	0
127	20240926	190600	336670730	5280	5280	5280	5280	0
128	20240926	190500	336670730	5280	5280	5280	5280	0
129	20240926	190400	336670730	5280	5280	5280	5280	0
130	20240926	190300	336670730	5280	5280	5280	5280	0
131	20240926	190200	336670730	5280	5280	5280	5280	0
132	20240926	190100	336670730	5280	5280	5280	5280	0
133	20240926	190000	336670730	5280	5280	5280	5280	0
134	20240926	185900	336670730	5280	5280	5280	5280	0
135	20240926	185800	336670730	5280	5280	5280	5280	0
136	20240926	185700	336670730	5280	5280	5280	5280	0
137	20240926	185600	336670730	5280	5280	5280	5280	0
138	20240926	185500	336670730	5280	5280	5280	5280	0
139	20240926	185400	336670730	5280	5280	5280	5280	0
140	20240926	185300	336670730	5280	5280	5280	5280	0
141	20240926	185200	336670730	5280	5280	5280	5280	0
142	20240926	185100	336670730	5280	5280	5280	5280	0
143	20240926	185000	336670730	5280	5280	5280	5280	0
144	20240926	184900	336670730	5280	5280	5280	5280	0
145	20240926	184800	336670730	5280	5280	5280	5280	0
146	20240926	184700	336670730	5280	5280	5280	5280	0
147	20240926	184600	336670730	5280	5280	5280	5280	0
148	20240926	184500	336670730	5280	5280	5280	5280	0
149	20240926	184400	336670730	5280	5280	5280	5280	0
150	20240926	184300	336670730	5280	5280	5280	5280	0
151	20240926	184200	336670730	5280	5280	5280	5280	0
152	20240926	184100	336670730	5280	5280	5280	5280	1301
153	20240926	184000	336670730	5280	5280	5280	5280	0
154	20240926	183900	336670730	5280	5280	5280	5280	0
155	20240926	183800	336670730	5280	5280	5280	5280	0
156	20240926	183700	336670730	5280	5280	5280	5280	0
157	20240926	183600	336670730	5280	5280	5280	5280	0
158	20240926	183500	336670730	5280	5280	5280	5280	0
159	20240926	183400	336670730	5280	5280	5280	5280	0
160	20240926	183300	336670730	5280	5280	5280	5280	0
161	20240926	183200	336670730	5280	5280	5280	5280	0
162	20240926	183100	336670730	5280	5280	5280	5280	0
163	20240926	183000	336670730	5280	5280	5280	5280	0
164	20240926	182900	336670730	5280	5280	5280	5280	0
165	20240926	182800	336670730	5280	5280	5280	5280	0
166	20240926	182700	336670730	5280	5280	5280	5280	0
167	20240926	182600	336670730	5280	5280	5280	5280	0
168	20240926	182500	336670730	5280	5280	5280	5280	0
169	20240926	182400	336670730	5280	5280	5280	5280	0
170	20240926	182300	336670730	5280	5280	5280	5280	0
171	20240926	182200	336670730	5280	5280	5280	5280	0
172	20240926	182100	336670730	5280	5280	5280	5280	0
173	20240926	182000	336670730	5280	5280	5280	5280	0
174	20240926	181900	336670730	5280	5280	5280	5280	0
175	20240926	181800	336670730	5280	5280	5280	5280	0
176	20240926	181700	336670730	5280	5280	5280	5280	0
177	20240926	181600	336670730	5280	5280	5280	5280	0
178	20240926	181500	336670730	5280	5280	5280	5280	0
179	20240926	181400	336670730	5280	5280	5280	5280	0
180	20240926	181300	336670730	5280	5280	5280	5280	0
181	20240926	181200	336670730	5280	5280	5280	5280	0
182	20240926	181100	336670730	5280	5280	5280	5280	1301
183	20240926	181000	336670730	5280	5280	5280	5280	0
184	20240926	180900	336670730	5280	5280	5280	5280	0
185	20240926	180800	336670730	5280	5280	5280	5280	0
186	20240926	180700	336670730	5280	5280	5280	5280	0
187	20240926	180600	336670730	5280	5280	5280	5280	0
188	20240926	180500	336670730	5280	5280	5280	5280	0
189	20240926	180400	336670730	5280	5280	5280	5280	0
190	20240926	180300	336670730	5280	5280	5280	5280	0
191	20240926	180200	336670730	5280	5280	5280	5280	0
192	20240926	180100	336670730	5280	5280	5280	5280	0
193	20240926	180000	336670730	5280	5280	5280	5280	0
194	20240926	175900	336670730	5280	5280	5280	5280	0
195	20240926	175800	336670730	5280	5280	5280	5280	0
196	20240926	175700	336670730	5280	5280	5280	5280	0
197	20240926	175600	336670730	5280	5280	5280	5280	0
198	20240926	175500	336670730	5280	5280	5280	5280	0
199	20240926	175400	336670730	5280	5280	5280	5280	0
200	20240926	175300	336670730	5280	5280	5280	5280	0
201	20240926	175200	336670730	5280	5280	5280	5280	0
202	20240926	175100	336670730	5280	5280	5280	5280	0
203	20240926	175000	336670730	5280	5280	5280	5280	0
204	20240926	174900	336670730	5280	5280	5280	5280	0
205	20240926	174800	336670730	5280	5280	5280	5280	0
206	20240926	174700	336670730	5280	5280	5280	5280	0
207	20240926	174600	336670730	5280	5280	5280	5280	0
208	20240926	174500	336670730	5280	5280	5280	5280	0
209	20240926	174400	336670730	5280	5280	5280	5280	0
210	20240926	174300	336670730	5280	5280	5280	5280	0
211	20240926	174200	336670730	5280	5280	5280	5280	0
212	20240926	174100	336670730	5280	5280	5280	5280	1301
213	20240926	174000	336670730	5280	5280	5280	5280	0
214	20240926	173900	336670730	5280	5280	5280	5280	0
215	20240926	173800	336670730	5280	5280	5280	5280	0
216	20240926	173700	336670730	5280	5280	5280	5280	0
217	20240926	173600	336670730	5280	5280	5280	5280	0
218	20240926	173500	336670730	5280	5280	5280	5280	0
219	20240926	173400	336670730	5280	5280	5280	5280	0
220	20240926	173300	336670730	5280	5280	5280	5280	0
221	20240926	173200	336670730	5280	5280	5280	5280	0
222	20240926	173100	336670730	5280	5280	5280	5280	0
223	20240926	173000	336670730	5280	5280	5280	5280	0
224	20240926	172900	336670730	5280	5280	5280	5280	0
225	20240926	172800	336670730	5280	5280	5280	5280	0
226	20240926	172700	336670730	5280	5280	5280	5280	0
227	20240926	172600	336670730	5280	5280	5280	5280	0
228	20240926	172500	336670730	5280	5280	5280	5280	0
229	20240926	172400	336670730	5280	5280	5280	5280	0
230	20240926	172300	336670730	5280	5280	5280	5280	0
231	20240926	172200	336670730	5280	5280	5280	5280	0
232	20240926	172100	336670730	5280	5280	5280	5280	0
233	20240926	172000	336670730	5280	5280	5280	5280	0
234	20240926	171900	336670730	5280	5280	5280	5280	0
235	20240926	171800	336670730	5280	5280	5280	5280	0
236	20240926	171700	336670730	5280	5280	5280	5280	0
237	20240926	171600	336670730	5280	5280	5280	5280	0
238	20240926	171500	336670730	5280	5280	5280	5280	0
239	20240926	171400	336670730	5280	5280	5280	5280	0
240	20240926	171300	336670730	5280	5280	5280	5280	0
241	20240926	171200	336670730	5280	5280	5280	5280	0
242	20240926	171100	336670730	5280	5280	5280	5280	1301
243	20240926	171000	336670730	5280	5280	5280	5280	0
244	20240926	170900	336670730	5280	5280	5280	5280	0
245	20240926	170800	336670730	5280	5280	5280	5280	0
246	20240926	170700	336670730	5280	5280	5280	5280	0
247	20240926	170600	336670730	5280	5280	5280	5280	0
248	20240926	170500	336670730	5280	5280	5280	5280	0
249	20240926	170400	336670730	5280	5280	5280	5280	0
250	20240926	170300	336670730	5280	5280	5280	5280	0
251	20240926	170200	336670730	5280	5280	5280	5280	0
252	20240926	170100	336670730	5280	5280	5280	5280	0
253	20240926	170000	336670730	5280	5280	5280	5280	0
254	20240926	165900	336670730	5280	5280	5280	5280	0
255	20240926	165800	336670730	5280	5280	5280	5280	0
256	20240926	165700	336670730	5280	5280	5280	5280	0
257	20240926	165600	336670730	5280	5280	5280	5280	0
258	20240926	165500	336670730	5280	5280	5280	5280	0
259	20240926	165400	336670730	5280	5280	5280	5280	0
260	20240926	165300	336670730	5280	5280	5280	5280	0
261	20240926	165200	336670730	5280	5280	5280	5280	0
262	20240926	165100	336670730	5280	5280	5280	5280	0
263	20240926	165000	336670730	5280	5280	5280	5280	0
264	20240926	164900	336670730	5280	5280	5280	5280	0
265	20240926	164800	336670730	5280	5280	5280	5280	0
266	20240926	164700	336670730	5280	5280	5280	5280	0
267	20240926	164600	336670730	5280	5280	5280	5280	0
268	20240926	164500	336670730	5280	5280	5280	5280	0
269	20240926	164400	336670730	5280	5280	5280	5280	0
270	20240926	164300	336670730	5280	5280	5280	5280	0
271	20240926	164200	336670730	5280	5280	5280	5280	0
272	20240926	164100	336670730	5280	5280	5280	5280	1301
273	20240926	164000	336670730	5280	5280	5280	5280	0
274	20240926	163900	336670730	5280	5280	5280	5280	0
275	20240926	163800	336670730	5280	5280	5280	5280	0
276	20240926	163700	336670730	5280	5280	5280	5280	0
277	20240926	163600	336670730	5280	5280	5280	5280	0
278	20240926	163500	336670730	5280	5280	5280	5280	0
279	20240926	163400	336670730	5280	5280	5280	5280	0
280	20240926	163300	336670730	5280	5280	5280	5280	0
281	20240926	163200	336670730	5280	5280	5280	5280	0
282	20240926	163100	336670730	5280	5280	5280	5280	0
283	20240926	163000	336670730	5280	5280	5280	5280	0
284	20240926	162900	336670730	5280	5280	5280	5280	0
285	20240926	162800	336670730	5280	5280	5280	5280	0
286	20240926	162700	336670730	5280	5280	5280	5280	0
287	20240926	162600	336670730	5280	5280	5280	5280	0
288	20240926	162500	336670730	5280	5280	5280	5280	0
289	20240926	162400	336670730	5280	5280	5280	5280	0
290	20240926	162300	336670730	5280	5280	5280	5280	0
291	20240926	162200	336670730	5280	5280	5280	5280	0
292	20240926	162100	336670730	5280	5280	5280	5280	0
293	20240926	162000	336670730	5280	5280	5280	5280	0
294	20240926	161900	336670730	5280	5280	5280	5280	0
295	20240926	161800	336670730	5280	5280	5280	5280	0
296	20240926	161700	336670730	5280	5280	5280	5280	0
297	20240926	161600	336670730	5280	5280	5280	5280	0
298	20240926	161500	336670730	5280	5280	5280	5280	0
299	20240926	161400	336670730	5280	5280	5280	5280	0
300	20240926	161300	336670730	5280	5280	5280	5280	0
301	20240926	161200	336670730	5280	5280	5280	5280	0
302	20240926	161100	336670730	5280	5280	5280	5280	1301
303	20240926	161000	336670730	5280	5280	5280	5280	0
304	20240926	160900	336670730	5280	5280	5280	5280	0
305	20240926	160800	336670730	5280	5280	5280	5280	0
306	20240926	160700	336670730	5280	5280	5280	5280	0
307	20240926	160600	336670730	5280	5280	5280	5280	0
308	20240926	160500	336670730	5280	5280	5280	5280	0
309	20240926	160400	336670730	5280	5280	5280	5280	0
310	20240926	160300	336670730	5280	5280	5280	5280	0
311	20240926	160200	336670730	5280	5280	5280	5280	0
312	20240926	160100	336670730	5280	5280	5280	5280	0
313	20240926	160000	336670730	5280	5280	5280	5280	0
314	20240926	155900	336670730	5280	5280	5280	5280	0
315	20240926	155800	336670730	5280	5280	5280	5280	0
316	20240926	155700	336670730	5280	5280	5280	5280	0
317	20240926	155600	336670730	5280	5280	5280	5280	0
318	20240926	155500	336670730	5280	5280	5280	5280	0
319	20240926	155400	336670730	5280	5280	5280	5280	0
320	20240926	155300	336670730	5280	5280	5280	5280	0
321	20240926	155200	336670730	5280	5280	5280	5280	0
322	20240926	155100	336670730	5280	5280	5280	5280	0
323	20240926	155000	336670730	5280	5280	5280	5280	0
324	20240926	154900	336670730	5280	5280	5280	5280	0
325	20240926	154800	336670730	5280	5280	5280	5280	0
326	20240926	154700	336670730	5280	5280	5280	5280	0
327	20240926	154600	336670730	5280	5280	5280	5280	0
328	20240926	154500	336670730	5280	5280	5280	5280	0
329	20240926	154400	336670730	5280	5280	5280	5280	0
330	20240926	154300	336670730	5280	5280	5280	5280	0
331	20240926	154200	336670730	5280	5280	5280	5280	0
332	20240926	154100	336670730	5280	5280	5280	5280	1301
333	20240926	154000	336670730	5280	5280	5280	5280	0
334	20240926	153900	336670730	5280	5280	5280	5280	0
335	20240926	153800	336670730	5280	5280	5280	5280	0
336	20240926	153700	336670730	5280	5280	5280	5280	0
337	20240926	153600	336670730	5280	5280	5280	5280	0
338	20240926	153500	336670730	5280	5280	5280	5280	0
339	20240926	153400	336670730	5280	5280	5280	5280	0
340	20240926	153300	336670730	5280	5280	5280	5280	0
341	20240926	153200	336670730	5280	5280	5280	5280	0
342	20240926	153100	336670730	5280	5280	5280	5280	0
343	20240926	153000	336670730	5280	5280	5280	5280	1301
344	20240926	152900	329801450	5240	5240	5240	5240	0
345	20240926	152800	329801450	5240	5240	5240	5240	0
346	20240926	152700	329801450	5240	5240	5240	5240	0
347	20240926	152600	329801450	5240	5240	5240	5240	0
348	20240926	152500	329801450	5240	5240	5240	5240	0
349	20240926	152400	329801450	5240	5240	5240	5240	0
350	20240926	152300	329801450	5240	5240	5240	5240	0
351	20240926	152200	329801450	5240	5240	5240	5240	0
352	20240926	152100	329801450	5240	5240	5240	5240	0
353	20240926	152000	329801450	5240	5240	5240	5240	0
354	20240926	151900	329801450	5240	5260	5280	5240	327
355	20240926	151800	328079950	5240	5260	5260	5240	263
356	20240926	151700	326697830	5260	5270	5270	5260	8
357	20240926	151600	326655710	5250	5250	5250	5250	52
358	20240926	151500	326382710	5270	5260	5270	5260	4
359	20240926	151400	326361640	5260	5250	5260	5250	6
360	20240926	151300	326330100	5270	5270	5270	5270	0
361	20240926	151200	326330100	5270	5270	5270	5250	420
362	20240926	151100	324123190	5270	5270	5270	5270	0
363	20240926	151000	324123190	5270	5270	5270	5270	0
364	20240926	150900	324123190	5270	5270	5270	5270	0
365	20240926	150800	324123190	5270	5270	5270	5270	104
366	20240926	150700	323575110	5250	5250	5250	5250	0
367	20240926	150600	323575110	5250	5250	5250	5250	0
368	20240926	150500	323575110	5250	5250	5250	5250	0
369	20240926	150400	323575110	5250	5260	5260	5250	220
370	20240926	150300	322419910	5260	5260	5260	5260	0
371	20240926	150200	322419910	5260	5260	5260	5260	2
372	20240926	150100	322409390	5290	5290	5290	5290	0
373	20240926	150000	322409390	5290	5290	5290	5290	0
374	20240926	145900	322409390	5290	5290	5290	5290	0
375	20240926	145800	322409390	5290	5290	5290	5290	0
376	20240926	145700	322409390	5290	5290	5290	5290	46
377	20240926	145600	322166050	5290	5290	5290	5290	0
378	20240926	145500	322166050	5290	5290	5290	5290	0
379	20240926	145400	322166050	5290	5290	5290	5290	0
380	20240926	145300	322166050	5290	5290	5290	5260	1128
381	20240926	145200	316231930	5260	5260	5260	5260	218
382	20240926	145100	315085250	5270	5270	5270	5270	0
383	20240926	145000	315085250	5270	5270	5270	5270	259
384	20240926	144900	313720320	5270	5270	5270	5270	0
385	20240926	144800	313720320	5270	5270	5270	5270	3
386	20240926	144700	313704510	5290	5290	5290	5290	0
387	20240926	144600	313704510	5290	5290	5290	5290	0
388	20240926	144500	313704510	5290	5290	5290	5290	9
389	20240926	144400	313656900	5270	5280	5290	5270	28
390	20240926	144300	313509130	5280	5280	5280	5280	0
391	20240926	144200	313509130	5280	5280	5280	5280	0
392	20240926	144100	313509130	5280	5280	5280	5280	59
393	20240926	144000	313197610	5280	5280	5280	5280	0
394	20240926	143900	313197610	5280	5270	5280	5270	1539
395	20240926	143800	305078860	5270	5270	5270	5270	0
396	20240926	143700	305078860	5270	5270	5270	5270	6
397	20240926	143600	305047240	5270	5270	5270	5270	0
398	20240926	143500	305047240	5270	5270	5270	5270	3
399	20240926	143400	305031430	5270	5270	5270	5270	22
400	20240926	143300	304915490	5260	5260	5260	5260	100
401	20240926	143200	304389490	5260	5260	5260	5260	100
402	20240926	143100	303863490	5260	5240	5260	5240	911
403	20240926	143000	299080740	5200	5230	5230	5200	4199
404	20240926	142900	277192290	5240	5240	5240	5240	0
405	20240926	142800	277192290	5240	5240	5240	5240	450
406	20240926	142700	274834290	5240	5250	5250	5240	70
407	20240926	142600	274467210	5250	5250	5250	5250	0
408	20240926	142500	274467210	5250	5260	5260	5250	636
409	20240926	142400	271122210	5250	5250	5250	5250	11
410	20240926	142300	271064460	5260	5250	5260	5250	513
411	20240926	142200	268366160	5250	5260	5260	5250	597
412	20240926	142100	265227860	5260	5260	5260	5260	1181
413	20240926	142000	259015800	5240	5240	5240	5240	0
414	20240926	141900	259015800	5240	5240	5240	5240	0
415	20240926	141800	259015800	5240	5250	5250	5240	265
416	20240926	141700	257624990	5260	5260	5260	5260	0
417	20240926	141600	257624990	5260	5260	5260	5260	0
418	20240926	141500	257624990	5260	5270	5270	5260	74
419	20240926	141400	257235250	5270	5270	5270	5270	0
420	20240926	141300	257235250	5270	5270	5270	5270	0
421	20240926	141200	257235250	5270	5260	5270	5260	50
422	20240926	141100	256972160	5270	5270	5270	5270	58
423	20240926	141000	256666500	5260	5260	5260	5260	69
424	20240926	140900	256303560	5260	5260	5260	5260	0
425	20240926	140800	256303560	5260	5260	5260	5260	0
426	20240926	140700	256303560	5260	5260	5260	5260	202
427	20240926	140600	255241040	5260	5260	5260	5260	0
428	20240926	140500	255241040	5260	5260	5260	5260	0
429	20240926	140400	255241040	5260	5250	5260	5250	100
430	20240926	140300	254715540	5250	5250	5250	5250	150
431	20240926	140200	253928040	5230	5240	5240	5230	701
432	20240926	140100	250261800	5240	5250	5250	5240	450
433	20240926	140000	247903580	5260	5260	5260	5260	0
434	20240926	135900	247903580	5260	5260	5260	5260	0
435	20240926	135800	247903580	5260	5260	5260	5260	0
436	20240926	135700	247903580	5260	5260	5260	5260	0
437	20240926	135600	247903580	5260	5260	5260	5260	0
438	20240926	135500	247903580	5260	5260	5260	5260	4
439	20240926	135400	247882540	5240	5240	5240	5240	140
440	20240926	135300	247148940	5240	5240	5240	5240	1
441	20240926	135200	247143700	5240	5240	5240	5240	280
442	20240926	135100	245676500	5270	5270	5270	5270	224
443	20240926	135000	244496020	5270	5260	5270	5260	194
444	20240926	134900	243475460	5260	5260	5260	5260	0
445	20240926	134800	243475460	5260	5260	5260	5260	0
446	20240926	134700	243475460	5260	5260	5260	5260	117
447	20240926	134600	242860040	5270	5270	5270	5270	0
448	20240926	134500	242860040	5270	5270	5270	5270	0
449	20240926	134400	242860040	5270	5270	5270	5270	0
450	20240926	134300	242860040	5270	5260	5270	5260	100
451	20240926	134200	242333870	5230	5230	5230	5230	4
452	20240926	134100	242312950	5230	5230	5230	5230	70
453	20240926	134000	241946850	5210	5250	5250	5210	948
454	20240926	133900	236985510	5260	5260	5260	5260	0
455	20240926	133800	236985510	5260	5260	5260	5260	0
456	20240926	133700	236985510	5260	5260	5260	5260	500
457	20240926	133600	234355510	5260	5260	5260	5260	0
458	20240926	133500	234355510	5260	5260	5260	5260	0
459	20240926	133400	234355510	5260	5260	5260	5260	0
460	20240926	133300	234355510	5260	5260	5260	5260	0
461	20240926	133200	234355510	5260	5260	5260	5260	0
462	20240926	133100	234355510	5260	5260	5260	5260	0
463	20240926	133000	234355510	5260	5260	5260	5260	0
464	20240926	132900	234355510	5260	5260	5260	5260	0
465	20240926	132800	234355510	5260	5260	5270	5260	692
466	20240926	132700	230715580	5270	5270	5270	5270	0
467	20240926	132600	230715580	5270	5270	5270	5270	1
468	20240926	132500	230710310	5270	5270	5270	5270	0
469	20240926	132400	230710310	5270	5270	5270	5270	0
470	20240926	132300	230710310	5270	5270	5270	5270	0
471	20240926	132200	230710310	5270	5260	5270	5260	178
472	20240926	132100	229773030	5270	5270	5270	5270	70
473	20240926	132000	229404130	5280	5280	5280	5280	4
474	20240926	131900	229383010	5280	5270	5280	5260	161
475	20240926	131800	228534140	5280	5270	5280	5270	149
476	20240926	131700	227748410	5270	5270	5270	5270	3179
477	20240926	131600	210995080	5290	5290	5290	5290	0
478	20240926	131500	210995080	5290	5280	5290	5280	51
479	20240926	131400	210725300	5290	5290	5290	5290	0
480	20240926	131300	210725300	5290	5290	5290	5290	0
481	20240926	131200	210725300	5290	5290	5290	5290	0
482	20240926	131100	210725300	5290	5290	5290	5290	0
483	20240926	131000	210725300	5290	5290	5290	5290	142
484	20240926	130900	209974120	5280	5290	5290	5280	152
485	20240926	130800	209171540	5280	5280	5280	5280	298
486	20240926	130700	207598100	5290	5290	5290	5290	55
487	20240926	130600	207307150	5290	5290	5290	5290	50
488	20240926	130500	207042650	5290	5290	5290	5290	99
489	20240926	130400	206518940	5280	5280	5280	5280	0
490	20240926	130300	206518940	5280	5280	5280	5280	100
491	20240926	130200	205990940	5280	5280	5280	5280	0
492	20240926	130100	205990940	5280	5280	5280	5280	200
493	20240926	130000	204934940	5270	5280	5280	5270	1910
494	20240926	125900	194869220	5280	5280	5280	5280	2
495	20240926	125800	194858660	5280	5280	5280	5280	0
496	20240926	125700	194858660	5280	5280	5280	5280	0
497	20240926	125600	194858660	5280	5280	5280	5280	0
498	20240926	125500	194858660	5280	5280	5280	5280	133
499	20240926	125400	194156420	5280	5280	5280	5280	32
500	20240926	125300	193987460	5280	5280	5280	5280	0
501	20240926	125200	193987460	5280	5280	5280	5280	0
502	20240926	125100	193987460	5280	5280	5280	5280	0
503	20240926	125000	193987460	5280	5280	5280	5280	0
504	20240926	124900	193987460	5280	5280	5280	5280	0
505	20240926	124800	193987460	5280	5280	5280	5280	0
506	20240926	124700	193987460	5280	5280	5280	5280	0
507	20240926	124600	193987460	5280	5290	5290	5280	416
508	20240926	124500	191786900	5280	5280	5280	5280	0
509	20240926	124400	191786900	5280	5280	5280	5280	0
510	20240926	124300	191786900	5280	5280	5280	5280	1702
511	20240926	124200	182800340	5290	5290	5290	5290	200
512	20240926	124100	181742340	5300	5300	5300	5300	0
513	20240926	124000	181742340	5300	5300	5300	5300	230
514	20240926	123900	180523340	5300	5300	5300	5300	0
515	20240926	123800	180523340	5300	5300	5300	5300	0
516	20240926	123700	180523340	5300	5300	5300	5300	1
517	20240926	123600	180518040	5300	5300	5300	5300	20
518	20240926	123500	180412040	5310	5290	5310	5290	1148
519	20240926	123400	174326640	5290	5290	5290	5290	9
520	20240926	123300	174279030	5290	5290	5290	5290	0
521	20240926	123200	174279030	5290	5290	5290	5290	1
522	20240926	123100	174273740	5290	5290	5290	5290	0
523	20240926	123000	174273740	5290	5280	5290	5280	870
524	20240926	122900	169675490	5280	5270	5280	5270	719
525	20240926	122800	165881250	5270	5270	5270	5270	0
526	20240926	122700	165881250	5270	5270	5270	5270	0
527	20240926	122600	165881250	5270	5270	5270	5270	27
528	20240926	122500	165738960	5270	5270	5270	5270	0
529	20240926	122400	165738960	5270	5270	5270	5270	1
530	20240926	122300	165733690	5270	5270	5270	5270	132
531	20240926	122200	165038050	5270	5270	5270	5270	0
532	20240926	122100	165038050	5270	5270	5270	5270	0
533	20240926	122000	165038050	5270	5270	5270	5270	72
534	20240926	121900	164658610	5270	5270	5270	5270	0
535	20240926	121800	164658610	5270	5270	5270	5270	0
536	20240926	121700	164658610	5270	5270	5270	5270	20
537	20240926	121600	164553210	5270	5270	5270	5270	1
538	20240926	121500	164547940	5260	5260	5260	5260	135
539	20240926	121400	163837840	5270	5270	5270	5270	0
540	20240926	121300	163837840	5270	5270	5270	5270	0
541	20240926	121200	163837840	5270	5270	5270	5270	18
542	20240926	121100	163742980	5280	5280	5280	5280	0
543	20240926	121000	163742980	5280	5280	5280	5280	2
544	20240926	120900	163732420	5270	5270	5270	5270	120
545	20240926	120800	163100020	5270	5270	5270	5270	84
546	20240926	120700	162657340	5270	5270	5270	5270	0
547	20240926	120600	162657340	5270	5270	5270	5270	219
548	20240926	120500	161503210	5260	5270	5270	5260	40
549	20240926	120400	161292610	5270	5270	5270	5270	0
550	20240926	120300	161292610	5270	5270	5270	5270	0
551	20240926	120200	161292610	5270	5270	5270	5270	0
552	20240926	120100	161292610	5270	5270	5270	5270	341
553	20240926	120000	159495540	5270	5270	5270	5270	1
554	20240926	115900	159490270	5270	5270	5270	5270	0
555	20240926	115800	159490270	5270	5270	5270	5270	0
556	20240926	115700	159490270	5270	5270	5270	5270	0
557	20240926	115600	159490270	5270	5270	5270	5270	154
558	20240926	115500	158678690	5270	5250	5270	5250	250
559	20240926	115400	157361210	5260	5260	5260	5260	1257
560	20240926	115300	150749390	5250	5250	5250	5250	100
561	20240926	115200	150224390	5240	5240	5240	5240	0
562	20240926	115100	150224390	5240	5240	5240	5240	0
563	20240926	115000	150224390	5240	5240	5240	5240	0
564	20240926	114900	150224390	5240	5240	5240	5240	0
565	20240926	114800	150224390	5240	5240	5240	5240	0
566	20240926	114700	150224390	5240	5240	5240	5240	0
567	20240926	114600	150224390	5240	5240	5240	5240	0
568	20240926	114500	150224390	5240	5240	5240	5240	13
569	20240926	114400	150156270	5240	5240	5240	5240	1
570	20240926	114300	150151030	5240	5240	5240	5240	0
571	20240926	114200	150151030	5240	5240	5240	5240	0
572	20240926	114100	150151030	5240	5240	5240	5240	0
573	20240926	114000	150151030	5240	5240	5240	5240	0
574	20240926	113900	150151030	5240	5240	5240	5240	100
575	20240926	113800	149627030	5260	5260	5260	5260	0
576	20240926	113700	149627030	5260	5260	5260	5260	1000
577	20240926	113600	144367030	5240	5250	5250	5240	113
578	20240926	113500	143773910	5250	5250	5250	5250	200
579	20240926	113400	142723910	5250	5250	5250	5250	76
580	20240926	113300	142324910	5260	5260	5260	5260	0
581	20240926	113200	142324910	5260	5260	5260	5260	0
582	20240926	113100	142324910	5260	5250	5260	5250	1068
583	20240926	113000	136710730	5260	5260	5260	5260	0
584	20240926	112900	136710730	5260	5260	5260	5260	0
585	20240926	112800	136710730	5260	5250	5260	5250	1822
586	20240926	112700	127137630	5240	5240	5240	5240	0
587	20240926	112600	127137630	5240	5250	5250	5240	83
588	20240926	112500	126702700	5250	5250	5250	5250	0
589	20240926	112400	126702700	5250	5250	5250	5250	0
590	20240926	112300	126702700	5250	5250	5250	5250	1
591	20240926	112200	126697450	5240	5230	5240	5230	644
592	20240926	112100	123323090	5230	5230	5230	5230	17
593	20240926	112000	123234180	5230	5230	5230	5230	467
594	20240926	111900	120791770	5230	5230	5230	5230	0
595	20240926	111800	120791770	5230	5230	5230	5230	3
596	20240926	111700	120776080	5220	5220	5220	5220	0
597	20240926	111600	120776080	5220	5220	5220	5220	494
598	20240926	111500	118197400	5210	5210	5210	5210	13
599	20240926	111400	118129670	5220	5220	5220	5220	0
600	20240926	111300	118129670	5220	5220	5220	5220	2
601	20240926	111200	118119230	5210	5210	5210	5210	200
602	20240926	111100	117077230	5210	5210	5210	5210	55
603	20240926	111000	116790680	5220	5220	5220	5220	0
604	20240926	110900	116790680	5220	5220	5220	5220	1
605	20240926	110800	116785460	5210	5210	5210	5210	0
606	20240926	110700	116785460	5210	5210	5210	5210	0
607	20240926	110600	116785460	5210	5210	5210	5210	0
608	20240926	110500	116785460	5210	5210	5210	5210	273
609	20240926	110400	115363130	5210	5210	5210	5210	0
610	20240926	110300	115363130	5210	5210	5210	5210	0
611	20240926	110200	115363130	5210	5210	5210	5210	150
612	20240926	110100	114581630	5220	5220	5220	5220	0
613	20240926	110000	114581630	5220	5220	5220	5220	0
614	20240926	105900	114581630	5220	5220	5220	5220	40
615	20240926	105800	114372830	5220	5220	5220	5220	0
616	20240926	105700	114372830	5220	5220	5220	5220	2
617	20240926	105600	114362390	5230	5230	5230	5230	0
618	20240926	105500	114362390	5230	5230	5230	5230	0
619	20240926	105400	114362390	5230	5230	5230	5230	0
620	20240926	105300	114362390	5230	5230	5230	5230	0
621	20240926	105200	114362390	5230	5230	5230	5230	0
622	20240926	105100	114362390	5230	5230	5230	5230	0
623	20240926	105000	114362390	5230	5230	5230	5230	0
624	20240926	104900	114362390	5230	5230	5230	5230	0
625	20240926	104800	114362390	5230	5230	5230	5230	1
626	20240926	104700	114357160	5200	5200	5200	5200	101
627	20240926	104600	113831960	5200	5200	5200	5200	10
628	20240926	104500	113779960	5200	5230	5230	5200	52
629	20240926	104400	113509530	5220	5200	5220	5200	42
630	20240926	104300	113290890	5220	5220	5220	5220	100
631	20240926	104200	112768890	5230	5230	5230	5230	0
632	20240926	104100	112768890	5230	5230	5230	5230	0
633	20240926	104000	112768890	5230	5230	5230	5230	4
634	20240926	103900	112747970	5190	5190	5190	5190	0
635	20240926	103800	112747970	5190	5200	5200	5190	28
636	20240926	103700	112602640	5190	5190	5190	5190	0
637	20240926	103600	112602640	5190	5190	5190	5190	0
638	20240926	103500	112602640	5190	5190	5190	5190	0
639	20240926	103400	112602640	5190	5190	5190	5190	2221
640	20240926	103300	101075650	5190	5200	5200	5190	1500
641	20240926	103200	93290050	5190	5240	5240	5190	1234
642	20240926	103100	86863470	5240	5240	5240	5240	0
643	20240926	103000	86863470	5240	5240	5240	5240	0
644	20240926	102900	86863470	5240	5240	5240	5240	0
645	20240926	102800	86863470	5240	5240	5240	5240	0
646	20240926	102700	86863470	5240	5250	5250	5240	166
647	20240926	102600	85993530	5250	5250	5250	5250	14
648	20240926	102500	85920030	5250	5250	5250	5250	50
649	20240926	102400	85657530	5260	5260	5260	5260	0
650	20240926	102300	85657530	5260	5260	5260	5260	0
651	20240926	102200	85657530	5260	5260	5260	5260	1
652	20240926	102100	85652270	5250	5250	5250	5250	86
653	20240926	102000	85200770	5260	5260	5260	5260	5
654	20240926	101900	85174470	5260	5260	5260	5260	23
655	20240926	101800	85053490	5250	5250	5250	5250	9
656	20240926	101700	85006240	5250	5240	5250	5240	65
657	20240926	101600	84665550	5250	5250	5250	5250	1152
658	20240926	101500	78617550	5240	5250	5250	5240	90
659	20240926	101400	78145850	5250	5250	5250	5250	40
660	20240926	101300	77935850	5250	5240	5250	5240	318
661	20240926	101200	76269430	5240	5240	5240	5240	0
662	20240926	101100	76269430	5240	5230	5240	5230	5
663	20240926	101000	76243270	5220	5220	5220	5220	0
664	20240926	100900	76243270	5220	5220	5220	5220	501
665	20240926	100800	73628050	5220	5220	5220	5220	1
666	20240926	100700	73622830	5220	5220	5220	5220	0
667	20240926	100600	73622830	5220	5220	5220	5220	0
668	20240926	100500	73622830	5220	5220	5220	5220	1
669	20240926	100400	73617610	5220	5220	5220	5220	2
670	20240926	100300	73607170	5220	5220	5220	5220	0
671	20240926	100200	73607170	5220	5220	5220	5220	0
672	20240926	100100	73607170	5220	5220	5220	5220	1
673	20240926	100000	73601950	5220	5190	5220	5190	3
674	20240926	095900	73586320	5220	5220	5220	5220	1
675	20240926	095800	73581100	5220	5220	5220	5220	0
676	20240926	095700	73581100	5220	5220	5220	5220	1
677	20240926	095600	73575880	5190	5190	5190	5190	99
678	20240926	095500	73062070	5210	5210	5210	5210	0
679	20240926	095400	73062070	5210	5200	5210	5180	64
680	20240926	095300	72730100	5220	5220	5220	5220	0
681	20240926	095200	72730100	5220	5220	5220	5220	0
682	20240926	095100	72730100	5220	5220	5220	5220	0
683	20240926	095000	72730100	5220	5220	5220	5220	1
684	20240926	094900	72724880	5180	5180	5180	5180	0
685	20240926	094800	72724880	5180	5210	5210	5180	3241
686	20240926	094700	55912360	5220	5210	5220	5210	345
687	20240926	094600	54114900	5210	5200	5210	5200	353
688	20240926	094500	52279290	5210	5210	5210	5210	248
689	20240926	094400	50987210	5220	5220	5220	5220	1
690	20240926	094300	50981990	5210	5210	5210	5210	303
691	20240926	094200	49403360	5220	5220	5220	5220	65
692	20240926	094100	49064060	5230	5230	5230	5230	4
693	20240926	094000	49043140	5240	5240	5240	5240	2
694	20240926	093900	49032660	5240	5240	5240	5240	15
695	20240926	093800	48954060	5240	5240	5240	5240	0
696	20240926	093700	48954060	5240	5240	5240	5240	0
697	20240926	093600	48954060	5240	5220	5240	5220	61
698	20240926	093500	48635620	5240	5240	5240	5240	0
699	20240926	093400	48635620	5240	5230	5240	5230	499
700	20240926	093300	46025840	5240	5240	5240	5240	0
701	20240926	093200	46025840	5240	5240	5240	5230	128
702	20240926	093100	45355220	5240	5240	5240	5240	306
703	20240926	093000	43751780	5240	5240	5240	5240	0
704	20240926	092900	43751780	5240	5240	5240	5240	302
705	20240926	092800	42169300	5240	5230	5240	5230	2
706	20240926	092700	42158830	5240	5240	5240	5240	0
707	20240926	092600	42158830	5240	5240	5240	5240	0
708	20240926	092500	42158830	5240	5240	5240	5240	0
709	20240926	092400	42158830	5240	5240	5240	5240	0
710	20240926	092300	42158830	5240	5230	5240	5230	603
711	20240926	092200	38999130	5240	5230	5240	5230	27
712	20240926	092100	38857710	5240	5240	5240	5240	0
713	20240926	092000	38857710	5240	5240	5240	5240	0
714	20240926	091900	38857710	5240	5240	5240	5240	0
715	20240926	091800	38857710	5240	5240	5240	5240	3
716	20240926	091700	38841990	5240	5240	5240	5240	2
717	20240926	091600	38831510	5240	5240	5240	5240	0
718	20240926	091500	38831510	5240	5240	5240	5240	1
719	20240926	091400	38826270	5220	5220	5220	5220	1
720	20240926	091300	38821050	5210	5240	5240	5210	463
721	20240926	091200	36395270	5250	5240	5250	5240	43
722	20240926	091100	36169940	5250	5240	5250	5240	51
723	20240926	091000	35902690	5250	5240	5260	5240	654
724	20240926	090900	32471960	5240	5240	5240	5240	1000
725	20240926	090800	27231960	5240	5220	5240	5220	2
726	20240926	090700	27221500	5240	5240	5240	5240	0
727	20240926	090600	27221500	5240	5210	5240	5210	1204
728	20240926	090500	20936040	5210	5200	5210	5180	563
729	20240926	090400	18018850	5210	5210	5210	5210	353
730	20240926	090300	16179720	5210	5200	5210	5200	1346
731	20240926	090200	9167420	5200	5180	5200	5180	407
732	20240926	090100	7056880	5190	5190	5190	5190	378
733	20240926	090000	5095060	5190	5210	5210	5190	978