KissMeData/092200/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	200300	400595795	4115	4115	4115	4115	1386
3	20240926	200200	400595795	4115	4115	4115	4115	0
4	20240926	200100	400595795	4115	4115	4115	4115	0
5	20240926	200000	400595795	4115	4115	4115	4115	0
6	20240926	195900	400595795	4115	4115	4115	4115	0
7	20240926	195800	400595795	4115	4115	4115	4115	0
8	20240926	195700	400595795	4115	4115	4115	4115	0
9	20240926	195600	400595795	4115	4115	4115	4115	0
10	20240926	195500	400595795	4115	4115	4115	4115	0
11	20240926	195400	400595795	4115	4115	4115	4115	0
12	20240926	195300	400595795	4115	4115	4115	4115	0
13	20240926	195200	400595795	4115	4115	4115	4115	0
14	20240926	195100	400595795	4115	4115	4115	4115	0
15	20240926	195000	400595795	4115	4115	4115	4115	0
16	20240926	194900	400595795	4115	4115	4115	4115	0
17	20240926	194800	400595795	4115	4115	4115	4115	0
18	20240926	194700	400595795	4115	4115	4115	4115	0
19	20240926	194600	400595795	4115	4115	4115	4115	0
20	20240926	194500	400595795	4115	4115	4115	4115	0
21	20240926	194400	400595795	4115	4115	4115	4115	0
22	20240926	194300	400595795	4115	4115	4115	4115	0
23	20240926	194200	400595795	4115	4115	4115	4115	0
24	20240926	194100	400595795	4115	4115	4115	4115	0
25	20240926	194000	400595795	4115	4115	4115	4115	0
26	20240926	193900	400595795	4115	4115	4115	4115	0
27	20240926	193800	400595795	4115	4115	4115	4115	0
28	20240926	193700	400595795	4115	4115	4115	4115	0
29	20240926	193600	400595795	4115	4115	4115	4115	0
30	20240926	193500	400595795	4115	4115	4115	4115	0
31	20240926	193400	400595795	4115	4115	4115	4115	0
32	20240926	193300	400595795	4115	4115	4115	4115	1386
33	20240926	193200	400595795	4115	4115	4115	4115	0
34	20240926	193100	400595795	4115	4115	4115	4115	0
35	20240926	193000	400595795	4115	4115	4115	4115	0
36	20240926	192900	400595795	4115	4115	4115	4115	0
37	20240926	192800	400595795	4115	4115	4115	4115	0
38	20240926	192700	400595795	4115	4115	4115	4115	0
39	20240926	192600	400595795	4115	4115	4115	4115	0
40	20240926	192500	400595795	4115	4115	4115	4115	0
41	20240926	192400	400595795	4115	4115	4115	4115	0
42	20240926	192300	400595795	4115	4115	4115	4115	0
43	20240926	192200	400595795	4115	4115	4115	4115	0
44	20240926	192100	400595795	4115	4115	4115	4115	0
45	20240926	192000	400595795	4115	4115	4115	4115	0
46	20240926	191900	400595795	4115	4115	4115	4115	0
47	20240926	191800	400595795	4115	4115	4115	4115	0
48	20240926	191700	400595795	4115	4115	4115	4115	0
49	20240926	191600	400595795	4115	4115	4115	4115	0
50	20240926	191500	400595795	4115	4115	4115	4115	0
51	20240926	191400	400595795	4115	4115	4115	4115	0
52	20240926	191300	400595795	4115	4115	4115	4115	0
53	20240926	191200	400595795	4115	4115	4115	4115	0
54	20240926	191100	400595795	4115	4115	4115	4115	0
55	20240926	191000	400595795	4115	4115	4115	4115	0
56	20240926	190900	400595795	4115	4115	4115	4115	0
57	20240926	190800	400595795	4115	4115	4115	4115	0
58	20240926	190700	400595795	4115	4115	4115	4115	0
59	20240926	190600	400595795	4115	4115	4115	4115	0
60	20240926	190500	400595795	4115	4115	4115	4115	0
61	20240926	190400	400595795	4115	4115	4115	4115	0
62	20240926	190300	400595795	4115	4115	4115	4115	1386
63	20240926	190200	400595795	4115	4115	4115	4115	0
64	20240926	190100	400595795	4115	4115	4115	4115	0
65	20240926	190000	400595795	4115	4115	4115	4115	0
66	20240926	185900	400595795	4115	4115	4115	4115	0
67	20240926	185800	400595795	4115	4115	4115	4115	0
68	20240926	185700	400595795	4115	4115	4115	4115	0
69	20240926	185600	400595795	4115	4115	4115	4115	0
70	20240926	185500	400595795	4115	4115	4115	4115	0
71	20240926	185400	400595795	4115	4115	4115	4115	0
72	20240926	185300	400595795	4115	4115	4115	4115	0
73	20240926	185200	400595795	4115	4115	4115	4115	0
74	20240926	185100	400595795	4115	4115	4115	4115	0
75	20240926	185000	400595795	4115	4115	4115	4115	0
76	20240926	184900	400595795	4115	4115	4115	4115	0
77	20240926	184800	400595795	4115	4115	4115	4115	0
78	20240926	184700	400595795	4115	4115	4115	4115	0
79	20240926	184600	400595795	4115	4115	4115	4115	0
80	20240926	184500	400595795	4115	4115	4115	4115	0
81	20240926	184400	400595795	4115	4115	4115	4115	0
82	20240926	184300	400595795	4115	4115	4115	4115	0
83	20240926	184200	400595795	4115	4115	4115	4115	0
84	20240926	184100	400595795	4115	4115	4115	4115	0
85	20240926	184000	400595795	4115	4115	4115	4115	0
86	20240926	183900	400595795	4115	4115	4115	4115	0
87	20240926	183800	400595795	4115	4115	4115	4115	0
88	20240926	183700	400595795	4115	4115	4115	4115	0
89	20240926	183600	400595795	4115	4115	4115	4115	0
90	20240926	183500	400595795	4115	4115	4115	4115	0
91	20240926	183400	400595795	4115	4115	4115	4115	0
92	20240926	183300	400595795	4115	4115	4115	4115	1386
93	20240926	183200	400595795	4115	4115	4115	4115	0
94	20240926	183100	400595795	4115	4115	4115	4115	0
95	20240926	183000	400595795	4115	4115	4115	4115	0
96	20240926	182900	400595795	4115	4115	4115	4115	0
97	20240926	182800	400595795	4115	4115	4115	4115	0
98	20240926	182700	400595795	4115	4115	4115	4115	0
99	20240926	182600	400595795	4115	4115	4115	4115	0
100	20240926	182500	400595795	4115	4115	4115	4115	0
101	20240926	182400	400595795	4115	4115	4115	4115	0
102	20240926	182300	400595795	4115	4115	4115	4115	0
103	20240926	182200	400595795	4115	4115	4115	4115	0
104	20240926	182100	400595795	4115	4115	4115	4115	0
105	20240926	182000	400595795	4115	4115	4115	4115	0
106	20240926	181900	400595795	4115	4115	4115	4115	0
107	20240926	181800	400595795	4115	4115	4115	4115	0
108	20240926	181700	400595795	4115	4115	4115	4115	0
109	20240926	181600	400595795	4115	4115	4115	4115	0
110	20240926	181500	400595795	4115	4115	4115	4115	0
111	20240926	181400	400595795	4115	4115	4115	4115	0
112	20240926	181300	400595795	4115	4115	4115	4115	0
113	20240926	181200	400595795	4115	4115	4115	4115	0
114	20240926	181100	400595795	4115	4115	4115	4115	0
115	20240926	181000	400595795	4115	4115	4115	4115	0
116	20240926	180900	400595795	4115	4115	4115	4115	0
117	20240926	180800	400595795	4115	4115	4115	4115	0
118	20240926	180700	400595795	4115	4115	4115	4115	0
119	20240926	180600	400595795	4115	4115	4115	4115	0
120	20240926	180500	400595795	4115	4115	4115	4115	0
121	20240926	180400	400595795	4115	4115	4115	4115	0
122	20240926	180300	400595795	4115	4115	4115	4115	1386
123	20240926	180200	400595795	4115	4115	4115	4115	0
124	20240926	180100	400595795	4115	4115	4115	4115	0
125	20240926	180000	400595795	4115	4115	4115	4115	0
126	20240926	175900	400595795	4115	4115	4115	4115	0
127	20240926	175800	400595795	4115	4115	4115	4115	0
128	20240926	175700	400595795	4115	4115	4115	4115	0
129	20240926	175600	400595795	4115	4115	4115	4115	0
130	20240926	175500	400595795	4115	4115	4115	4115	0
131	20240926	175400	400595795	4115	4115	4115	4115	0
132	20240926	175300	400595795	4115	4115	4115	4115	0
133	20240926	175200	400595795	4115	4115	4115	4115	0
134	20240926	175100	400595795	4115	4115	4115	4115	0
135	20240926	175000	400595795	4115	4115	4115	4115	0
136	20240926	174900	400595795	4115	4115	4115	4115	0
137	20240926	174800	400595795	4115	4115	4115	4115	0
138	20240926	174700	400595795	4115	4115	4115	4115	0
139	20240926	174600	400595795	4115	4115	4115	4115	0
140	20240926	174500	400595795	4115	4115	4115	4115	0
141	20240926	174400	400595795	4115	4115	4115	4115	0
142	20240926	174300	400595795	4115	4115	4115	4115	0
143	20240926	174200	400595795	4115	4115	4115	4115	0
144	20240926	174100	400595795	4115	4115	4115	4115	0
145	20240926	174000	400595795	4115	4115	4115	4115	0
146	20240926	173900	400595795	4115	4115	4115	4115	0
147	20240926	173800	400595795	4115	4115	4115	4115	0
148	20240926	173700	400595795	4115	4115	4115	4115	0
149	20240926	173600	400595795	4115	4115	4115	4115	0
150	20240926	173500	400595795	4115	4115	4115	4115	0
151	20240926	173400	400595795	4115	4115	4115	4115	0
152	20240926	173300	400595795	4115	4115	4115	4115	1386
153	20240926	173200	400595795	4115	4115	4115	4115	0
154	20240926	173100	400595795	4115	4115	4115	4115	0
155	20240926	173000	400595795	4115	4115	4115	4115	0
156	20240926	172900	400595795	4115	4115	4115	4115	0
157	20240926	172800	400595795	4115	4115	4115	4115	0
158	20240926	172700	400595795	4115	4115	4115	4115	0
159	20240926	172600	400595795	4115	4115	4115	4115	0
160	20240926	172500	400595795	4115	4115	4115	4115	0
161	20240926	172400	400595795	4115	4115	4115	4115	0
162	20240926	172300	400595795	4115	4115	4115	4115	0
163	20240926	172200	400595795	4115	4115	4115	4115	0
164	20240926	172100	400595795	4115	4115	4115	4115	0
165	20240926	172000	400595795	4115	4115	4115	4115	0
166	20240926	171900	400595795	4115	4115	4115	4115	0
167	20240926	171800	400595795	4115	4115	4115	4115	0
168	20240926	171700	400595795	4115	4115	4115	4115	0
169	20240926	171600	400595795	4115	4115	4115	4115	0
170	20240926	171500	400595795	4115	4115	4115	4115	0
171	20240926	171400	400595795	4115	4115	4115	4115	0
172	20240926	171300	400595795	4115	4115	4115	4115	0
173	20240926	171200	400595795	4115	4115	4115	4115	0
174	20240926	171100	400595795	4115	4115	4115	4115	0
175	20240926	171000	400595795	4115	4115	4115	4115	0
176	20240926	170900	400595795	4115	4115	4115	4115	0
177	20240926	170800	400595795	4115	4115	4115	4115	0
178	20240926	170700	400595795	4115	4115	4115	4115	0
179	20240926	170600	400595795	4115	4115	4115	4115	0
180	20240926	170500	400595795	4115	4115	4115	4115	0
181	20240926	170400	400595795	4115	4115	4115	4115	0
182	20240926	170300	400595795	4115	4115	4115	4115	1386
183	20240926	170200	400595795	4115	4115	4115	4115	0
184	20240926	170100	400595795	4115	4115	4115	4115	0
185	20240926	170000	400595795	4115	4115	4115	4115	0
186	20240926	165900	400595795	4115	4115	4115	4115	0
187	20240926	165800	400595795	4115	4115	4115	4115	0
188	20240926	165700	400595795	4115	4115	4115	4115	0
189	20240926	165600	400595795	4115	4115	4115	4115	0
190	20240926	165500	400595795	4115	4115	4115	4115	0
191	20240926	165400	400595795	4115	4115	4115	4115	0
192	20240926	165300	400595795	4115	4115	4115	4115	0
193	20240926	165200	400595795	4115	4115	4115	4115	0
194	20240926	165100	400595795	4115	4115	4115	4115	0
195	20240926	165000	400595795	4115	4115	4115	4115	0
196	20240926	164900	400595795	4115	4115	4115	4115	0
197	20240926	164800	400595795	4115	4115	4115	4115	0
198	20240926	164700	400595795	4115	4115	4115	4115	0
199	20240926	164600	400595795	4115	4115	4115	4115	0
200	20240926	164500	400595795	4115	4115	4115	4115	0
201	20240926	164400	400595795	4115	4115	4115	4115	0
202	20240926	164300	400595795	4115	4115	4115	4115	0
203	20240926	164200	400595795	4115	4115	4115	4115	0
204	20240926	164100	400595795	4115	4115	4115	4115	0
205	20240926	164000	400595795	4115	4115	4115	4115	0
206	20240926	163900	400595795	4115	4115	4115	4115	0
207	20240926	163800	400595795	4115	4115	4115	4115	0
208	20240926	163700	400595795	4115	4115	4115	4115	0
209	20240926	163600	400595795	4115	4115	4115	4115	0
210	20240926	163500	400595795	4115	4115	4115	4115	0
211	20240926	163400	400595795	4115	4115	4115	4115	0
212	20240926	163300	400595795	4115	4115	4115	4115	1386
213	20240926	163200	400595795	4115	4115	4115	4115	0
214	20240926	163100	400595795	4115	4115	4115	4115	0
215	20240926	163000	400595795	4115	4115	4115	4115	0
216	20240926	162900	400595795	4115	4115	4115	4115	0
217	20240926	162800	400595795	4115	4115	4115	4115	0
218	20240926	162700	400595795	4115	4115	4115	4115	0
219	20240926	162600	400595795	4115	4115	4115	4115	0
220	20240926	162500	400595795	4115	4115	4115	4115	0
221	20240926	162400	400595795	4115	4115	4115	4115	0
222	20240926	162300	400595795	4115	4115	4115	4115	0
223	20240926	162200	400595795	4115	4115	4115	4115	0
224	20240926	162100	400595795	4115	4115	4115	4115	0
225	20240926	162000	400595795	4115	4115	4115	4115	0
226	20240926	161900	400595795	4115	4115	4115	4115	0
227	20240926	161800	400595795	4115	4115	4115	4115	0
228	20240926	161700	400595795	4115	4115	4115	4115	0
229	20240926	161600	400595795	4115	4115	4115	4115	0
230	20240926	161500	400595795	4115	4115	4115	4115	0
231	20240926	161400	400595795	4115	4115	4115	4115	0
232	20240926	161300	400595795	4115	4115	4115	4115	0
233	20240926	161200	400595795	4115	4115	4115	4115	0
234	20240926	161100	400595795	4115	4115	4115	4115	0
235	20240926	161000	400595795	4115	4115	4115	4115	0
236	20240926	160900	400595795	4115	4115	4115	4115	0
237	20240926	160800	400595795	4115	4115	4115	4115	0
238	20240926	160700	400595795	4115	4115	4115	4115	0
239	20240926	160600	400595795	4115	4115	4115	4115	0
240	20240926	160500	400595795	4115	4115	4115	4115	0
241	20240926	160400	400595795	4115	4115	4115	4115	0
242	20240926	160300	400595795	4115	4115	4115	4115	1386
243	20240926	160200	400595795	4115	4115	4115	4115	0
244	20240926	160100	400595795	4115	4115	4115	4115	0
245	20240926	160000	400595795	4115	4115	4115	4115	0
246	20240926	155900	400595795	4115	4115	4115	4115	0
247	20240926	155800	400595795	4115	4115	4115	4115	0
248	20240926	155700	400595795	4115	4115	4115	4115	0
249	20240926	155600	400595795	4115	4115	4115	4115	0
250	20240926	155500	400595795	4115	4115	4115	4115	0
251	20240926	155400	400595795	4115	4115	4115	4115	0
252	20240926	155300	400595795	4115	4115	4115	4115	0
253	20240926	155200	400595795	4115	4115	4115	4115	0
254	20240926	155100	400595795	4115	4115	4115	4115	0
255	20240926	155000	400595795	4115	4115	4115	4115	0
256	20240926	154900	400595795	4115	4115	4115	4115	0
257	20240926	154800	400595795	4115	4115	4115	4115	0
258	20240926	154700	400595795	4115	4115	4115	4115	0
259	20240926	154600	400595795	4115	4115	4115	4115	0
260	20240926	154500	400595795	4115	4115	4115	4115	0
261	20240926	154400	400595795	4115	4115	4115	4115	0
262	20240926	154300	400595795	4115	4115	4115	4115	0
263	20240926	154200	400595795	4115	4115	4115	4115	0
264	20240926	154100	400595795	4115	4115	4115	4115	0
265	20240926	154000	400595795	4115	4115	4115	4115	0
266	20240926	153900	400595795	4115	4115	4115	4115	0
267	20240926	153800	400595795	4115	4115	4115	4115	0
268	20240926	153700	400595795	4115	4115	4115	4115	0
269	20240926	153600	400595795	4115	4115	4115	4115	0
270	20240926	153500	400595795	4115	4115	4115	4115	0
271	20240926	153400	400595795	4115	4115	4115	4115	0
272	20240926	153300	400595795	4115	4115	4115	4115	1386
273	20240926	153200	400595795	4115	4115	4115	4115	0
274	20240926	153100	400595795	4115	4115	4115	4115	0
275	20240926	153000	400595795	4115	4115	4115	4115	1386
276	20240926	152900	394892405	4105	4105	4105	4105	0
277	20240926	152800	394892405	4105	4105	4105	4105	0
278	20240926	152700	394892405	4105	4105	4105	4105	0
279	20240926	152600	394892405	4105	4105	4105	4105	0
280	20240926	152500	394892405	4105	4105	4105	4105	0
281	20240926	152400	394892405	4105	4105	4105	4105	0
282	20240926	152300	394892405	4105	4105	4105	4105	0
283	20240926	152200	394892405	4105	4105	4105	4105	0
284	20240926	152100	394892405	4105	4105	4105	4105	0
285	20240926	152000	394892405	4105	4105	4105	4105	0
286	20240926	151900	394892405	4105	4120	4120	4105	211
287	20240926	151800	394024385	4110	4110	4110	4110	20
288	20240926	151700	393942185	4120	4115	4120	4115	103
289	20240926	151600	393518215	4115	4120	4120	4110	103
290	20240926	151500	393094865	4115	4105	4115	4105	256
291	20240926	151400	392041805	4110	4110	4110	4110	100
292	20240926	151300	391630805	4110	4100	4110	4100	1352
293	20240926	151200	386085155	4100	4095	4100	4095	1845
294	20240926	151100	378527380	4095	4100	4100	4095	155
295	20240926	151000	377892030	4100	4095	4100	4095	785
296	20240926	150900	374676950	4095	4095	4095	4095	210
297	20240926	150800	373817000	4095	4095	4095	4095	0
298	20240926	150700	373817000	4095	4095	4095	4095	332
299	20240926	150600	372457460	4095	4095	4095	4095	622
300	20240926	150500	369910370	4095	4095	4095	4095	53
301	20240926	150400	369693335	4095	4095	4095	4095	0
302	20240926	150300	369693335	4095	4095	4095	4095	0
303	20240926	150200	369693335	4095	4090	4095	4085	274
304	20240926	150100	368572675	4095	4100	4100	4095	282
305	20240926	150000	367417160	4095	4095	4095	4095	0
306	20240926	145900	367417160	4095	4100	4105	4095	325
307	20240926	145800	366085995	4100	4100	4100	4100	85
308	20240926	145700	365737495	4105	4105	4105	4105	0
309	20240926	145600	365737495	4105	4105	4105	4105	1
310	20240926	145500	365733390	4100	4100	4100	4100	260
311	20240926	145400	364667390	4100	4100	4100	4100	1665
312	20240926	145300	357840890	4100	4100	4100	4100	67
313	20240926	145200	357566190	4110	4110	4110	4110	0
314	20240926	145100	357566190	4110	4100	4110	4100	913
315	20240926	145000	353816145	4090	4090	4090	4090	0
316	20240926	144900	353816145	4090	4090	4090	4090	0
317	20240926	144800	353816145	4090	4090	4090	4090	1000
318	20240926	144700	349726145	4090	4090	4090	4090	0
319	20240926	144600	349726145	4090	4090	4090	4090	0
320	20240926	144500	349726145	4090	4090	4090	4090	0
321	20240926	144400	349726145	4090	4090	4090	4090	700
322	20240926	144300	346863145	4090	4090	4090	4090	500
323	20240926	144200	344818145	4095	4110	4110	4095	500
324	20240926	144100	342769145	4090	4095	4095	4090	200
325	20240926	144000	341950490	4095	4110	4110	4095	240
326	20240926	143900	340964690	4095	4095	4095	4095	0
327	20240926	143800	340964690	4095	4095	4095	4095	200
328	20240926	143700	340145690	4095	4095	4095	4095	200
329	20240926	143600	339326690	4110	4110	4110	4110	0
330	20240926	143500	339326690	4110	4110	4110	4110	100
331	20240926	143400	338915690	4095	4095	4095	4095	0
332	20240926	143300	338915690	4095	4095	4095	4095	0
333	20240926	143200	338915690	4095	4095	4095	4095	0
334	20240926	143100	338915690	4095	4095	4095	4095	200
335	20240926	143000	338096690	4110	4110	4110	4110	1
336	20240926	142900	338092580	4100	4100	4100	4100	31
337	20240926	142800	337965480	4095	4100	4100	4095	21
338	20240926	142700	337879390	4100	4100	4100	4100	501
339	20240926	142600	335825290	4110	4110	4110	4110	0
340	20240926	142500	335825290	4110	4110	4110	4110	11
341	20240926	142400	335780080	4085	4085	4085	4085	0
342	20240926	142300	335780080	4085	4085	4085	4085	0
343	20240926	142200	335780080	4085	4085	4085	4085	34
344	20240926	142100	335641190	4085	4085	4085	4085	1
345	20240926	142000	335637105	4110	4105	4110	4105	22
346	20240926	141900	335546770	4105	4095	4105	4085	503
347	20240926	141800	333490595	4105	4105	4105	4105	0
348	20240926	141700	333490595	4105	4105	4105	4105	30
349	20240926	141600	333367445	4105	4105	4105	4105	0
350	20240926	141500	333367445	4105	4100	4105	4095	321
351	20240926	141400	332052870	4100	4100	4100	4100	300
352	20240926	141300	330822870	4105	4105	4105	4105	2
353	20240926	141200	330814660	4105	4105	4105	4105	0
354	20240926	141100	330814660	4105	4105	4105	4105	20
355	20240926	141000	330732560	4100	4105	4105	4100	21
356	20240926	140900	330646450	4105	4105	4105	4105	0
357	20240926	140800	330646450	4105	4105	4105	4105	0
358	20240926	140700	330646450	4105	4105	4105	4105	61
359	20240926	140600	330396045	4110	4110	4110	4110	0
360	20240926	140500	330396045	4110	4110	4110	4110	0
361	20240926	140400	330396045	4110	4110	4110	4110	0
362	20240926	140300	330396045	4110	4110	4110	4110	0
363	20240926	140200	330396045	4110	4100	4110	4100	180
364	20240926	140100	329657045	4110	4110	4110	4110	149
365	20240926	140000	329044655	4110	4110	4110	4110	660
366	20240926	135900	326332055	4110	4110	4110	4110	600
367	20240926	135800	323866055	4110	4110	4110	4110	101
368	20240926	135700	323450945	4110	4110	4110	4100	104
369	20240926	135600	323023525	4110	4100	4110	4100	200
370	20240926	135500	322202525	4100	4100	4100	4100	100
371	20240926	135400	321792525	4110	4110	4110	4100	309
372	20240926	135300	320524595	4110	4110	4110	4110	100
373	20240926	135200	320113595	4100	4100	4100	4100	10
374	20240926	135100	320072595	4100	4100	4100	4100	10
375	20240926	135000	320031595	4110	4110	4110	4110	0
376	20240926	134900	320031595	4110	4110	4110	4110	0
377	20240926	134800	320031595	4110	4110	4110	4100	54
378	20240926	134700	319809675	4110	4110	4110	4110	0
379	20240926	134600	319809675	4110	4110	4110	4110	20
380	20240926	134500	319727475	4100	4110	4110	4100	1024
381	20240926	134400	315528835	4110	4120	4120	4110	41
382	20240926	134300	315359935	4120	4115	4120	4110	973
383	20240926	134200	311360640	4115	4115	4115	4115	20
384	20240926	134100	311278340	4120	4110	4120	4110	670
385	20240926	134000	308521440	4110	4105	4110	4105	201
386	20240926	133900	307695335	4130	4100	4130	4100	6033
387	20240926	133800	282901905	4095	4095	4095	4095	1732
388	20240926	133700	275809365	4090	4095	4095	4090	305
389	20240926	133600	274561890	4090	4090	4090	4090	1853
390	20240926	133500	266983120	4090	4090	4090	4090	0
391	20240926	133400	266983120	4090	4090	4090	4090	851
392	20240926	133300	263502530	4090	4090	4090	4090	0
393	20240926	133200	263502530	4090	4090	4090	4090	0
394	20240926	133100	263502530	4090	4090	4090	4090	0
395	20240926	133000	263502530	4090	4090	4090	4090	0
396	20240926	132900	263502530	4090	4090	4090	4090	4
397	20240926	132800	263486170	4090	4090	4090	4090	0
398	20240926	132700	263486170	4090	4090	4090	4090	0
399	20240926	132600	263486170	4090	4090	4090	4090	1002
400	20240926	132500	259387990	4085	4080	4085	4080	2365
401	20240926	132400	249733875	4075	4075	4075	4075	40
402	20240926	132300	249570875	4080	4080	4080	4080	0
403	20240926	132200	249570875	4080	4080	4080	4080	2
404	20240926	132100	249562715	4075	4075	4075	4075	0
405	20240926	132000	249562715	4075	4075	4075	4075	300
406	20240926	131900	248340215	4080	4080	4080	4080	0
407	20240926	131800	248340215	4080	4080	4080	4080	84
408	20240926	131700	247997495	4080	4080	4080	4080	0
409	20240926	131600	247997495	4080	4080	4080	4080	50
410	20240926	131500	247793495	4080	4080	4080	4080	2
411	20240926	131400	247785335	4075	4075	4075	4075	716
412	20240926	131300	244867635	4075	4075	4075	4075	1415
413	20240926	131200	239101510	4070	4070	4070	4070	25
414	20240926	131100	238999760	4075	4075	4075	4075	1
415	20240926	131000	238995685	4075	4075	4075	4075	0
416	20240926	130900	238995685	4075	4075	4075	4075	700
417	20240926	130800	236143185	4075	4070	4075	4070	101
418	20240926	130700	235732110	4075	4075	4075	4075	0
419	20240926	130600	235732110	4075	4075	4075	4075	300
420	20240926	130500	234509610	4075	4075	4075	4075	0
421	20240926	130400	234509610	4075	4075	4075	4075	0
422	20240926	130300	234509610	4075	4075	4075	4075	0
423	20240926	130200	234509610	4075	4075	4075	4075	501
424	20240926	130100	232468035	4075	4075	4075	4075	0
425	20240926	130000	232468035	4075	4075	4075	4075	225
426	20240926	125900	231551160	4075	4075	4075	4075	1
427	20240926	125800	231547085	4075	4075	4075	4075	500
428	20240926	125700	229509585	4080	4080	4080	4080	1075
429	20240926	125600	225123585	4080	4080	4080	4080	0
430	20240926	125500	225123585	4080	4080	4080	4080	1
431	20240926	125400	225119505	4080	4080	4080	4080	0
432	20240926	125300	225119505	4080	4080	4080	4080	0
433	20240926	125200	225119505	4080	4080	4080	4080	20
434	20240926	125100	225037905	4080	4080	4080	4080	23
435	20240926	125000	224944065	4080	4080	4080	4080	436
436	20240926	124900	223165185	4080	4085	4085	4080	63
437	20240926	124800	222907930	4085	4085	4085	4085	0
438	20240926	124700	222907930	4085	4085	4085	4085	2
439	20240926	124600	222899760	4085	4080	4085	4080	2279
440	20240926	124500	213599810	4080	4080	4080	4080	5
441	20240926	124400	213579410	4080	4080	4080	4080	10
442	20240926	124300	213538610	4080	4080	4080	4080	520
443	20240926	124200	211417010	4080	4085	4085	4080	494
444	20240926	124100	209400035	4085	4080	4085	4075	2117
445	20240926	124000	200761840	4075	4075	4075	4075	1000
446	20240926	123900	196686840	4080	4080	4080	4080	2820
447	20240926	123800	185181240	4080	4080	4080	4080	0
448	20240926	123700	185181240	4080	4080	4080	4080	0
449	20240926	123600	185181240	4080	4080	4080	4080	1
450	20240926	123500	185177160	4075	4075	4075	4075	100
451	20240926	123400	184769660	4075	4075	4075	4075	0
452	20240926	123300	184769660	4075	4080	4080	4075	220
453	20240926	123200	183873060	4080	4080	4080	4080	428
454	20240926	123100	182126820	4080	4080	4080	4080	0
455	20240926	123000	182126820	4080	4080	4080	4080	21
456	20240926	122900	182041140	4080	4080	4080	4080	254
457	20240926	122800	181004820	4075	4075	4075	4075	0
458	20240926	122700	181004820	4075	4075	4080	4075	3460
459	20240926	122600	166899610	4075	4070	4075	4070	3118
460	20240926	122500	154202435	4065	4065	4065	4065	325
461	20240926	122400	152881310	4070	4070	4070	4070	0
462	20240926	122300	152881310	4070	4070	4070	4070	10
463	20240926	122200	152840610	4070	4070	4070	4070	220
464	20240926	122100	151945210	4070	4065	4070	4065	143
465	20240926	122000	151363250	4070	4070	4070	4070	0
466	20240926	121900	151363250	4070	4060	4070	4060	717
467	20240926	121800	148452220	4060	4060	4060	4060	345
468	20240926	121700	147051520	4060	4060	4060	4060	50
469	20240926	121600	146848520	4065	4065	4065	4065	10
470	20240926	121500	146807870	4070	4070	4070	4070	296
471	20240926	121400	145603150	4070	4070	4070	4070	0
472	20240926	121300	145603150	4070	4070	4070	4070	0
473	20240926	121200	145603150	4070	4070	4070	4070	0
474	20240926	121100	145603150	4070	4070	4070	4070	0
475	20240926	121000	145603150	4070	4070	4070	4070	11
476	20240926	120900	145558380	4060	4060	4060	4060	0
477	20240926	120800	145558380	4060	4060	4060	4060	0
478	20240926	120700	145558380	4060	4060	4060	4060	0
479	20240926	120600	145558380	4060	4060	4060	4060	0
480	20240926	120500	145558380	4060	4060	4060	4060	0
481	20240926	120400	145558380	4060	4060	4060	4060	0
482	20240926	120300	145558380	4060	4060	4060	4060	0
483	20240926	120200	145558380	4060	4060	4060	4060	8
484	20240926	120100	145525900	4060	4060	4060	4060	0
485	20240926	120000	145525900	4060	4065	4065	4060	500
486	20240926	115900	143495885	4070	4070	4070	4070	6
487	20240926	115800	143471465	4070	4070	4070	4070	10
488	20240926	115700	143430765	4070	4070	4070	4070	1
489	20240926	115600	143426695	4065	4065	4065	4065	0
490	20240926	115500	143426695	4065	4065	4065	4065	84
491	20240926	115400	143085235	4060	4060	4060	4060	59
492	20240926	115300	142845695	4055	4055	4055	4055	10
493	20240926	115200	142805145	4055	4055	4055	4055	0
494	20240926	115100	142805145	4055	4055	4055	4055	84
495	20240926	115000	142464525	4065	4065	4065	4065	1
496	20240926	114900	142460460	4055	4065	4065	4055	420
497	20240926	114800	140754360	4065	4065	4065	4065	400
498	20240926	114700	139128360	4060	4060	4060	4060	100
499	20240926	114600	138722360	4065	4065	4065	4065	10
500	20240926	114500	138681710	4055	4055	4055	4055	0
501	20240926	114400	138681710	4055	4055	4055	4055	0
502	20240926	114300	138681710	4055	4055	4055	4055	240
503	20240926	114200	137708510	4065	4065	4065	4065	0
504	20240926	114100	137708510	4065	4065	4065	4065	0
505	20240926	114000	137708510	4065	4065	4065	4065	0
506	20240926	113900	137708510	4065	4065	4065	4065	0
507	20240926	113800	137708510	4065	4065	4065	4065	0
508	20240926	113700	137708510	4065	4065	4065	4065	0
509	20240926	113600	137708510	4065	4065	4065	4065	0
510	20240926	113500	137708510	4065	4065	4065	4065	0
511	20240926	113400	137708510	4065	4065	4065	4065	0
512	20240926	113300	137708510	4065	4065	4065	4065	0
513	20240926	113200	137708510	4065	4065	4065	4065	0
514	20240926	113100	137708510	4065	4065	4065	4065	12
515	20240926	113000	137659730	4065	4065	4065	4065	3
516	20240926	112900	137647535	4055	4060	4060	4055	21
517	20240926	112800	137562350	4060	4060	4060	4060	0
518	20240926	112700	137562350	4060	4060	4060	4060	0
519	20240926	112600	137562350	4060	4060	4060	4060	0
520	20240926	112500	137562350	4060	4060	4060	4060	0
521	20240926	112400	137562350	4060	4060	4060	4060	0
522	20240926	112300	137562350	4060	4060	4060	4060	0
523	20240926	112200	137562350	4060	4060	4060	4060	0
524	20240926	112100	137562350	4060	4060	4060	4060	0
525	20240926	112000	137562350	4060	4060	4060	4060	0
526	20240926	111900	137562350	4060	4060	4060	4060	100
527	20240926	111800	137156350	4060	4060	4060	4060	0
528	20240926	111700	137156350	4060	4060	4060	4060	0
529	20240926	111600	137156350	4060	4060	4060	4060	3
530	20240926	111500	137144170	4060	4060	4060	4060	1
531	20240926	111400	137140110	4060	4060	4060	4060	0
532	20240926	111300	137140110	4060	4060	4060	4060	900
533	20240926	111200	133486110	4060	4060	4060	4060	411
534	20240926	111100	131817450	4060	4060	4060	4060	0
535	20240926	111000	131817450	4060	4060	4060	4060	246
536	20240926	110900	130818690	4060	4060	4060	4060	0
537	20240926	110800	130818690	4060	4060	4060	4060	100
538	20240926	110700	130412690	4060	4060	4060	4060	0
539	20240926	110600	130412690	4060	4060	4060	4060	0
540	20240926	110500	130412690	4060	4065	4065	4060	100
541	20240926	110400	130006675	4070	4070	4070	4070	0
542	20240926	110300	130006675	4070	4070	4070	4070	0
543	20240926	110200	130006675	4070	4070	4070	4070	0
544	20240926	110100	130006675	4070	4070	4070	4070	0
545	20240926	110000	130006675	4070	4070	4070	4070	0
546	20240926	105900	130006675	4070	4070	4070	4070	0
547	20240926	105800	130006675	4070	4070	4070	4070	0
548	20240926	105700	130006675	4070	4070	4070	4070	0
549	20240926	105600	130006675	4070	4070	4070	4070	0
550	20240926	105500	130006675	4070	4070	4070	4070	0
551	20240926	105400	130006675	4070	4070	4070	4070	0
552	20240926	105300	130006675	4070	4070	4070	4070	0
553	20240926	105200	130006675	4070	4065	4070	4065	51
554	20240926	105100	129799355	4070	4070	4070	4070	0
555	20240926	105000	129799355	4070	4070	4070	4070	0
556	20240926	104900	129799355	4070	4070	4070	4070	0
557	20240926	104800	129799355	4070	4070	4070	4070	1
558	20240926	104700	129795285	4065	4065	4065	4065	0
559	20240926	104600	129795285	4065	4065	4065	4065	0
560	20240926	104500	129795285	4065	4070	4070	4065	562
561	20240926	104400	127510390	4070	4070	4070	4070	0
562	20240926	104300	127510390	4070	4070	4070	4070	0
563	20240926	104200	127510390	4070	4070	4070	4070	172
564	20240926	104100	126810350	4075	4075	4075	4075	0
565	20240926	104000	126810350	4075	4070	4075	4070	331
566	20240926	103900	125463025	4070	4070	4070	4070	50
567	20240926	103800	125259525	4070	4070	4070	4070	0
568	20240926	103700	125259525	4070	4070	4070	4070	248
569	20240926	103600	124250165	4075	4075	4075	4070	428
570	20240926	103500	122508015	4070	4070	4070	4070	560
571	20240926	103400	120228815	4075	4075	4075	4075	3
572	20240926	103300	120216590	4070	4070	4070	4070	0
573	20240926	103200	120216590	4070	4070	4070	4070	0
574	20240926	103100	120216590	4070	4070	4070	4070	0
575	20240926	103000	120216590	4070	4070	4075	4070	12
576	20240926	102900	120167745	4070	4070	4070	4070	0
577	20240926	102800	120167745	4070	4070	4070	4070	0
578	20240926	102700	120167745	4070	4070	4070	4070	1
579	20240926	102600	120163675	4075	4075	4075	4075	0
580	20240926	102500	120163675	4075	4075	4075	4075	245
581	20240926	102400	119165300	4075	4075	4075	4075	351
582	20240926	102300	117734975	4075	4075	4075	4075	0
583	20240926	102200	117734975	4075	4075	4075	4075	125
584	20240926	102100	117225600	4075	4075	4075	4075	9
585	20240926	102000	117188925	4075	4070	4075	4070	2726
586	20240926	101900	106090520	4070	4070	4070	4070	2
587	20240926	101800	106082380	4065	4065	4065	4065	138
588	20240926	101700	105521410	4065	4065	4065	4065	0
589	20240926	101600	105521410	4065	4065	4065	4065	284
590	20240926	101500	104366950	4065	4065	4065	4065	320
591	20240926	101400	103066150	4065	4065	4065	4065	989
592	20240926	101300	99045865	4065	4065	4065	4065	10
593	20240926	101200	99005215	4065	4065	4065	4065	1503
594	20240926	101100	92895520	4060	4060	4060	4060	0
595	20240926	101000	92895520	4060	4060	4060	4060	0
596	20240926	100900	92895520	4060	4060	4060	4060	0
597	20240926	100800	92895520	4060	4060	4060	4060	0
598	20240926	100700	92895520	4060	4060	4060	4060	74
599	20240926	100600	92595080	4060	4060	4060	4060	16
600	20240926	100500	92530120	4060	4060	4060	4060	101
601	20240926	100400	92120060	4060	4060	4060	4060	3
602	20240926	100300	92107880	4060	4060	4060	4060	1
603	20240926	100200	92103820	4060	4060	4060	4060	1
604	20240926	100100	92099760	4060	4060	4060	4060	1
605	20240926	100000	92095700	4060	4060	4060	4060	1
606	20240926	095900	92091640	4050	4050	4050	4050	0
607	20240926	095800	92091640	4050	4050	4050	4050	0
608	20240926	095700	92091640	4050	4050	4050	4050	0
609	20240926	095600	92091640	4050	4050	4050	4050	0
610	20240926	095500	92091640	4050	4050	4050	4050	510
611	20240926	095400	90026140	4050	4060	4060	4050	1100
612	20240926	095300	85570075	4065	4065	4065	4065	0
613	20240926	095200	85570075	4065	4065	4065	4065	0
614	20240926	095100	85570075	4065	4065	4065	4065	0
615	20240926	095000	85570075	4065	4065	4065	4065	1
616	20240926	094900	85566010	4070	4070	4070	4070	0
617	20240926	094800	85566010	4070	4065	4070	4065	7
618	20240926	094700	85537525	4065	4065	4065	4065	330
619	20240926	094600	84196075	4065	4065	4065	4065	0
620	20240926	094500	84196075	4065	4065	4065	4065	3
621	20240926	094400	84183880	4065	4065	4065	4065	1
622	20240926	094300	84179815	4065	4065	4065	4065	0
623	20240926	094200	84179815	4065	4065	4065	4065	0
624	20240926	094100	84179815	4065	4060	4065	4060	5
625	20240926	094000	84159495	4050	4050	4050	4050	198
626	20240926	093900	83357595	4050	4040	4050	4030	941
627	20240926	093800	79562565	4065	4055	4065	4050	245
628	20240926	093700	78569815	4075	4075	4075	4075	2
629	20240926	093600	78561665	4080	4080	4080	4080	0
630	20240926	093500	78561665	4080	4080	4080	4080	5
631	20240926	093400	78541265	4080	4080	4080	4080	2
632	20240926	093300	78533105	4080	4080	4080	4080	3
633	20240926	093200	78520865	4050	4085	4085	4050	777
634	20240926	093100	75356480	4090	4045	4090	4040	2027
635	20240926	093000	67111355	4040	4040	4040	4040	0
636	20240926	092900	67111355	4040	4040	4040	4040	0
637	20240926	092800	67111355	4040	4040	4040	4040	599
638	20240926	092700	64691395	4040	4035	4040	4035	601
639	20240926	092600	62266355	4030	4030	4030	4030	0
640	20240926	092500	62266355	4030	4030	4030	4030	132
641	20240926	092400	61734395	4040	4045	4045	4040	490
642	20240926	092300	59752800	4050	4050	4050	4050	0
643	20240926	092200	59752800	4050	4055	4065	4050	13
644	20240926	092100	59700090	4060	4060	4060	4060	42
645	20240926	092000	59529570	4060	4070	4070	4060	1911
646	20240926	091900	51757490	4085	4080	4085	4070	878
647	20240926	091800	48178865	4085	4085	4085	4085	0
648	20240926	091700	48178865	4085	4085	4085	4085	0
649	20240926	091600	48178865	4085	4080	4085	4080	525
650	20240926	091500	46035840	4080	4080	4080	4080	1
651	20240926	091400	46031760	4070	4070	4070	4070	0
652	20240926	091300	46031760	4070	4070	4070	4070	11
653	20240926	091200	45986990	4070	4070	4070	4070	0
654	20240926	091100	45986990	4070	4070	4070	4070	3
655	20240926	091000	45974780	4070	4090	4090	4070	24
656	20240926	090900	45877005	4085	4070	4090	4070	5
657	20240926	090800	45856620	4090	4090	4090	4090	0
658	20240926	090700	45856620	4090	4090	4090	4090	5
659	20240926	090600	45836170	4090	4070	4090	4070	35
660	20240926	090500	45693240	4070	4070	4070	4065	3780
661	20240926	090400	30308645	4070	4060	4070	4060	3391
662	20240926	090300	16530115	4060	4060	4060	4060	100
663	20240926	090200	16124115	4070	4070	4070	4070	14
664	20240926	090100	16067135	4075	4075	4075	4075	1
665	20240926	090000	16063060	4050	4040	4050	4040	3976