KissMeData/142210/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	202600	581677870	5560	5560	5560	5560	4013
3	20240924	202500	581677870	5560	5560	5560	5560	0
4	20240924	202400	581677870	5560	5560	5560	5560	0
5	20240924	202300	581677870	5560	5560	5560	5560	0
6	20240924	202200	581677870	5560	5560	5560	5560	0
7	20240924	202100	581677870	5560	5560	5560	5560	0
8	20240924	202000	581677870	5560	5560	5560	5560	0
9	20240924	201900	581677870	5560	5560	5560	5560	0
10	20240924	201800	581677870	5560	5560	5560	5560	0
11	20240924	201700	581677870	5560	5560	5560	5560	0
12	20240924	201600	581677870	5560	5560	5560	5560	0
13	20240924	201500	581677870	5560	5560	5560	5560	0
14	20240924	201400	581677870	5560	5560	5560	5560	0
15	20240924	201300	581677870	5560	5560	5560	5560	0
16	20240924	201200	581677870	5560	5560	5560	5560	0
17	20240924	201100	581677870	5560	5560	5560	5560	0
18	20240924	201000	581677870	5560	5560	5560	5560	0
19	20240924	200900	581677870	5560	5560	5560	5560	0
20	20240924	200800	581677870	5560	5560	5560	5560	0
21	20240924	200700	581677870	5560	5560	5560	5560	0
22	20240924	200600	581677870	5560	5560	5560	5560	0
23	20240924	200500	581677870	5560	5560	5560	5560	0
24	20240924	200400	581677870	5560	5560	5560	5560	0
25	20240924	200300	581677870	5560	5560	5560	5560	0
26	20240924	200200	581677870	5560	5560	5560	5560	0
27	20240924	200100	581677870	5560	5560	5560	5560	0
28	20240924	200000	581677870	5560	5560	5560	5560	0
29	20240924	195900	581677870	5560	5560	5560	5560	0
30	20240924	195800	581677870	5560	5560	5560	5560	0
31	20240924	195700	581677870	5560	5560	5560	5560	0
32	20240924	195600	581677870	5560	5560	5560	5560	4013
33	20240924	195500	581677870	5560	5560	5560	5560	0
34	20240924	195400	581677870	5560	5560	5560	5560	0
35	20240924	195300	581677870	5560	5560	5560	5560	0
36	20240924	195200	581677870	5560	5560	5560	5560	0
37	20240924	195100	581677870	5560	5560	5560	5560	0
38	20240924	195000	581677870	5560	5560	5560	5560	0
39	20240924	194900	581677870	5560	5560	5560	5560	0
40	20240924	194800	581677870	5560	5560	5560	5560	0
41	20240924	194700	581677870	5560	5560	5560	5560	0
42	20240924	194600	581677870	5560	5560	5560	5560	0
43	20240924	194500	581677870	5560	5560	5560	5560	0
44	20240924	194400	581677870	5560	5560	5560	5560	0
45	20240924	194300	581677870	5560	5560	5560	5560	0
46	20240924	194200	581677870	5560	5560	5560	5560	0
47	20240924	194100	581677870	5560	5560	5560	5560	0
48	20240924	194000	581677870	5560	5560	5560	5560	0
49	20240924	193900	581677870	5560	5560	5560	5560	0
50	20240924	193800	581677870	5560	5560	5560	5560	0
51	20240924	193700	581677870	5560	5560	5560	5560	0
52	20240924	193600	581677870	5560	5560	5560	5560	0
53	20240924	193500	581677870	5560	5560	5560	5560	0
54	20240924	193400	581677870	5560	5560	5560	5560	0
55	20240924	193300	581677870	5560	5560	5560	5560	0
56	20240924	193200	581677870	5560	5560	5560	5560	0
57	20240924	193100	581677870	5560	5560	5560	5560	0
58	20240924	193000	581677870	5560	5560	5560	5560	0
59	20240924	192900	581677870	5560	5560	5560	5560	0
60	20240924	192800	581677870	5560	5560	5560	5560	0
61	20240924	192700	581677870	5560	5560	5560	5560	0
62	20240924	192600	581677870	5560	5560	5560	5560	4013
63	20240924	192500	581677870	5560	5560	5560	5560	0
64	20240924	192400	581677870	5560	5560	5560	5560	0
65	20240924	192300	581677870	5560	5560	5560	5560	0
66	20240924	192200	581677870	5560	5560	5560	5560	0
67	20240924	192100	581677870	5560	5560	5560	5560	0
68	20240924	192000	581677870	5560	5560	5560	5560	0
69	20240924	191900	581677870	5560	5560	5560	5560	0
70	20240924	191800	581677870	5560	5560	5560	5560	0
71	20240924	191700	581677870	5560	5560	5560	5560	0
72	20240924	191600	581677870	5560	5560	5560	5560	0
73	20240924	191500	581677870	5560	5560	5560	5560	0
74	20240924	191400	581677870	5560	5560	5560	5560	0
75	20240924	191300	581677870	5560	5560	5560	5560	0
76	20240924	191200	581677870	5560	5560	5560	5560	0
77	20240924	191100	581677870	5560	5560	5560	5560	0
78	20240924	191000	581677870	5560	5560	5560	5560	0
79	20240924	190900	581677870	5560	5560	5560	5560	0
80	20240924	190800	581677870	5560	5560	5560	5560	0
81	20240924	190700	581677870	5560	5560	5560	5560	0
82	20240924	190600	581677870	5560	5560	5560	5560	0
83	20240924	190500	581677870	5560	5560	5560	5560	0
84	20240924	190400	581677870	5560	5560	5560	5560	0
85	20240924	190300	581677870	5560	5560	5560	5560	0
86	20240924	190200	581677870	5560	5560	5560	5560	0
87	20240924	190100	581677870	5560	5560	5560	5560	0
88	20240924	190000	581677870	5560	5560	5560	5560	0
89	20240924	185900	581677870	5560	5560	5560	5560	0
90	20240924	185800	581677870	5560	5560	5560	5560	0
91	20240924	185700	581677870	5560	5560	5560	5560	0
92	20240924	185600	581677870	5560	5560	5560	5560	4013
93	20240924	185500	581677870	5560	5560	5560	5560	0
94	20240924	185400	581677870	5560	5560	5560	5560	0
95	20240924	185300	581677870	5560	5560	5560	5560	0
96	20240924	185200	581677870	5560	5560	5560	5560	0
97	20240924	185100	581677870	5560	5560	5560	5560	0
98	20240924	185000	581677870	5560	5560	5560	5560	0
99	20240924	184900	581677870	5560	5560	5560	5560	0
100	20240924	184800	581677870	5560	5560	5560	5560	0
101	20240924	184700	581677870	5560	5560	5560	5560	0
102	20240924	184600	581677870	5560	5560	5560	5560	0
103	20240924	184500	581677870	5560	5560	5560	5560	0
104	20240924	184400	581677870	5560	5560	5560	5560	0
105	20240924	184300	581677870	5560	5560	5560	5560	0
106	20240924	184200	581677870	5560	5560	5560	5560	0
107	20240924	184100	581677870	5560	5560	5560	5560	0
108	20240924	184000	581677870	5560	5560	5560	5560	0
109	20240924	183900	581677870	5560	5560	5560	5560	0
110	20240924	183800	581677870	5560	5560	5560	5560	0
111	20240924	183700	581677870	5560	5560	5560	5560	0
112	20240924	183600	581677870	5560	5560	5560	5560	0
113	20240924	183500	581677870	5560	5560	5560	5560	0
114	20240924	183400	581677870	5560	5560	5560	5560	0
115	20240924	183300	581677870	5560	5560	5560	5560	0
116	20240924	183200	581677870	5560	5560	5560	5560	0
117	20240924	183100	581677870	5560	5560	5560	5560	0
118	20240924	183000	581677870	5560	5560	5560	5560	0
119	20240924	182900	581677870	5560	5560	5560	5560	0
120	20240924	182800	581677870	5560	5560	5560	5560	0
121	20240924	182700	581677870	5560	5560	5560	5560	0
122	20240924	182600	581677870	5560	5560	5560	5560	4013
123	20240924	182500	581677870	5560	5560	5560	5560	0
124	20240924	182400	581677870	5560	5560	5560	5560	0
125	20240924	182300	581677870	5560	5560	5560	5560	0
126	20240924	182200	581677870	5560	5560	5560	5560	0
127	20240924	182100	581677870	5560	5560	5560	5560	0
128	20240924	182000	581677870	5560	5560	5560	5560	0
129	20240924	181900	581677870	5560	5560	5560	5560	0
130	20240924	181800	581677870	5560	5560	5560	5560	0
131	20240924	181700	581677870	5560	5560	5560	5560	0
132	20240924	181600	581677870	5560	5560	5560	5560	0
133	20240924	181500	581677870	5560	5560	5560	5560	0
134	20240924	181400	581677870	5560	5560	5560	5560	0
135	20240924	181300	581677870	5560	5560	5560	5560	0
136	20240924	181200	581677870	5560	5560	5560	5560	0
137	20240924	181100	581677870	5560	5560	5560	5560	0
138	20240924	181000	581677870	5560	5560	5560	5560	0
139	20240924	180900	581677870	5560	5560	5560	5560	0
140	20240924	180800	581677870	5560	5560	5560	5560	0
141	20240924	180700	581677870	5560	5560	5560	5560	0
142	20240924	180600	581677870	5560	5560	5560	5560	0
143	20240924	180500	581677870	5560	5560	5560	5560	0
144	20240924	180400	581677870	5560	5560	5560	5560	0
145	20240924	180300	581677870	5560	5560	5560	5560	0
146	20240924	180200	581677870	5560	5560	5560	5560	0
147	20240924	180100	581677870	5560	5560	5560	5560	0
148	20240924	180000	581677870	5560	5560	5560	5560	0
149	20240924	175900	581677870	5560	5560	5560	5560	0
150	20240924	175800	581677870	5560	5560	5560	5560	0
151	20240924	175700	581677870	5560	5560	5560	5560	0
152	20240924	175600	581677870	5560	5560	5560	5560	4013
153	20240924	175500	581677870	5560	5560	5560	5560	0
154	20240924	175400	581677870	5560	5560	5560	5560	0
155	20240924	175300	581677870	5560	5560	5560	5560	0
156	20240924	175200	581677870	5560	5560	5560	5560	0
157	20240924	175100	581677870	5560	5560	5560	5560	0
158	20240924	175000	581677870	5560	5560	5560	5560	0
159	20240924	174900	581677870	5560	5560	5560	5560	0
160	20240924	174800	581677870	5560	5560	5560	5560	0
161	20240924	174700	581677870	5560	5560	5560	5560	0
162	20240924	174600	581677870	5560	5560	5560	5560	0
163	20240924	174500	581677870	5560	5560	5560	5560	0
164	20240924	174400	581677870	5560	5560	5560	5560	0
165	20240924	174300	581677870	5560	5560	5560	5560	0
166	20240924	174200	581677870	5560	5560	5560	5560	0
167	20240924	174100	581677870	5560	5560	5560	5560	0
168	20240924	174000	581677870	5560	5560	5560	5560	0
169	20240924	173900	581677870	5560	5560	5560	5560	0
170	20240924	173800	581677870	5560	5560	5560	5560	0
171	20240924	173700	581677870	5560	5560	5560	5560	0
172	20240924	173600	581677870	5560	5560	5560	5560	0
173	20240924	173500	581677870	5560	5560	5560	5560	0
174	20240924	173400	581677870	5560	5560	5560	5560	0
175	20240924	173300	581677870	5560	5560	5560	5560	0
176	20240924	173200	581677870	5560	5560	5560	5560	0
177	20240924	173100	581677870	5560	5560	5560	5560	0
178	20240924	173000	581677870	5560	5560	5560	5560	0
179	20240924	172900	581677870	5560	5560	5560	5560	0
180	20240924	172800	581677870	5560	5560	5560	5560	0
181	20240924	172700	581677870	5560	5560	5560	5560	0
182	20240924	172600	581677870	5560	5560	5560	5560	4013
183	20240924	172500	581677870	5560	5560	5560	5560	0
184	20240924	172400	581677870	5560	5560	5560	5560	0
185	20240924	172300	581677870	5560	5560	5560	5560	0
186	20240924	172200	581677870	5560	5560	5560	5560	0
187	20240924	172100	581677870	5560	5560	5560	5560	0
188	20240924	172000	581677870	5560	5560	5560	5560	0
189	20240924	171900	581677870	5560	5560	5560	5560	0
190	20240924	171800	581677870	5560	5560	5560	5560	0
191	20240924	171700	581677870	5560	5560	5560	5560	0
192	20240924	171600	581677870	5560	5560	5560	5560	0
193	20240924	171500	581677870	5560	5560	5560	5560	0
194	20240924	171400	581677870	5560	5560	5560	5560	0
195	20240924	171300	581677870	5560	5560	5560	5560	0
196	20240924	171200	581677870	5560	5560	5560	5560	0
197	20240924	171100	581677870	5560	5560	5560	5560	0
198	20240924	171000	581677870	5560	5560	5560	5560	0
199	20240924	170900	581677870	5560	5560	5560	5560	0
200	20240924	170800	581677870	5560	5560	5560	5560	0
201	20240924	170700	581677870	5560	5560	5560	5560	0
202	20240924	170600	581677870	5560	5560	5560	5560	0
203	20240924	170500	581677870	5560	5560	5560	5560	0
204	20240924	170400	581677870	5560	5560	5560	5560	0
205	20240924	170300	581677870	5560	5560	5560	5560	0
206	20240924	170200	581677870	5560	5560	5560	5560	0
207	20240924	170100	581677870	5560	5560	5560	5560	0
208	20240924	170000	581677870	5560	5560	5560	5560	0
209	20240924	165900	581677870	5560	5560	5560	5560	0
210	20240924	165800	581677870	5560	5560	5560	5560	0
211	20240924	165700	581677870	5560	5560	5560	5560	0
212	20240924	165600	581677870	5560	5560	5560	5560	4013
213	20240924	165500	581677870	5560	5560	5560	5560	0
214	20240924	165400	581677870	5560	5560	5560	5560	0
215	20240924	165300	581677870	5560	5560	5560	5560	0
216	20240924	165200	581677870	5560	5560	5560	5560	0
217	20240924	165100	581677870	5560	5560	5560	5560	0
218	20240924	165000	581677870	5560	5560	5560	5560	0
219	20240924	164900	581677870	5560	5560	5560	5560	0
220	20240924	164800	581677870	5560	5560	5560	5560	0
221	20240924	164700	581677870	5560	5560	5560	5560	0
222	20240924	164600	581677870	5560	5560	5560	5560	0
223	20240924	164500	581677870	5560	5560	5560	5560	0
224	20240924	164400	581677870	5560	5560	5560	5560	0
225	20240924	164300	581677870	5560	5560	5560	5560	0
226	20240924	164200	581677870	5560	5560	5560	5560	0
227	20240924	164100	581677870	5560	5560	5560	5560	0
228	20240924	164000	581677870	5560	5560	5560	5560	0
229	20240924	163900	581677870	5560	5560	5560	5560	0
230	20240924	163800	581677870	5560	5560	5560	5560	0
231	20240924	163700	581677870	5560	5560	5560	5560	0
232	20240924	163600	581677870	5560	5560	5560	5560	0
233	20240924	163500	581677870	5560	5560	5560	5560	0
234	20240924	163400	581677870	5560	5560	5560	5560	0
235	20240924	163300	581677870	5560	5560	5560	5560	0
236	20240924	163200	581677870	5560	5560	5560	5560	0
237	20240924	163100	581677870	5560	5560	5560	5560	0
238	20240924	163000	581677870	5560	5560	5560	5560	0
239	20240924	162900	581677870	5560	5560	5560	5560	0
240	20240924	162800	581677870	5560	5560	5560	5560	0
241	20240924	162700	581677870	5560	5560	5560	5560	0
242	20240924	162600	581677870	5560	5560	5560	5560	4013
243	20240924	162500	581677870	5560	5560	5560	5560	0
244	20240924	162400	581677870	5560	5560	5560	5560	0
245	20240924	162300	581677870	5560	5560	5560	5560	0
246	20240924	162200	581677870	5560	5560	5560	5560	0
247	20240924	162100	581677870	5560	5560	5560	5560	0
248	20240924	162000	581677870	5560	5560	5560	5560	0
249	20240924	161900	581677870	5560	5560	5560	5560	0
250	20240924	161800	581677870	5560	5560	5560	5560	0
251	20240924	161700	581677870	5560	5560	5560	5560	0
252	20240924	161600	581677870	5560	5560	5560	5560	0
253	20240924	161500	581677870	5560	5560	5560	5560	0
254	20240924	161400	581677870	5560	5560	5560	5560	0
255	20240924	161300	581677870	5560	5560	5560	5560	0
256	20240924	161200	581677870	5560	5560	5560	5560	0
257	20240924	161100	581677870	5560	5560	5560	5560	0
258	20240924	161000	581677870	5560	5560	5560	5560	0
259	20240924	160900	581677870	5560	5560	5560	5560	0
260	20240924	160800	581677870	5560	5560	5560	5560	0
261	20240924	160700	581677870	5560	5560	5560	5560	0
262	20240924	160600	581677870	5560	5560	5560	5560	0
263	20240924	160500	581677870	5560	5560	5560	5560	0
264	20240924	160400	581677870	5560	5560	5560	5560	0
265	20240924	160300	581677870	5560	5560	5560	5560	0
266	20240924	160200	581677870	5560	5560	5560	5560	0
267	20240924	160100	581677870	5560	5560	5560	5560	0
268	20240924	160000	581677870	5560	5560	5560	5560	0
269	20240924	155900	581677870	5560	5560	5560	5560	0
270	20240924	155800	581677870	5560	5560	5560	5560	0
271	20240924	155700	581677870	5560	5560	5560	5560	0
272	20240924	155600	581677870	5560	5560	5560	5560	4013
273	20240924	155500	581677870	5560	5560	5560	5560	0
274	20240924	155400	581677870	5560	5560	5560	5560	0
275	20240924	155300	581677870	5560	5560	5560	5560	0
276	20240924	155200	581677870	5560	5560	5560	5560	0
277	20240924	155100	581677870	5560	5560	5560	5560	0
278	20240924	155000	581677870	5560	5560	5560	5560	0
279	20240924	154900	581677870	5560	5560	5560	5560	0
280	20240924	154800	581677870	5560	5560	5560	5560	0
281	20240924	154700	581677870	5560	5560	5560	5560	0
282	20240924	154600	581677870	5560	5560	5560	5560	0
283	20240924	154500	581677870	5560	5560	5560	5560	0
284	20240924	154400	581677870	5560	5560	5560	5560	0
285	20240924	154300	581677870	5560	5560	5560	5560	0
286	20240924	154200	581677870	5560	5560	5560	5560	0
287	20240924	154100	581677870	5560	5560	5560	5560	0
288	20240924	154000	581677870	5560	5560	5560	5560	0
289	20240924	153900	581677870	5560	5560	5560	5560	0
290	20240924	153800	581677870	5560	5560	5560	5560	0
291	20240924	153700	581677870	5560	5560	5560	5560	0
292	20240924	153600	581677870	5560	5560	5560	5560	0
293	20240924	153500	581677870	5560	5560	5560	5560	0
294	20240924	153400	581677870	5560	5560	5560	5560	0
295	20240924	153300	581677870	5560	5560	5560	5560	0
296	20240924	153200	581677870	5560	5560	5560	5560	0
297	20240924	153100	581677870	5560	5560	5560	5560	0
298	20240924	153000	581677870	5560	5560	5560	5560	4013
299	20240924	152900	559365590	5580	5580	5580	5580	0
300	20240924	152800	559365590	5580	5580	5580	5580	0
301	20240924	152700	559365590	5580	5580	5580	5580	0
302	20240924	152600	559365590	5580	5580	5580	5580	0
303	20240924	152500	559365590	5580	5580	5580	5580	0
304	20240924	152400	559365590	5580	5580	5580	5580	0
305	20240924	152300	559365590	5580	5580	5580	5580	0
306	20240924	152200	559365590	5580	5580	5580	5580	0
307	20240924	152100	559365590	5580	5580	5580	5580	0
308	20240924	152000	559365590	5580	5580	5580	5580	0
309	20240924	151900	559365590	5580	5570	5580	5570	247
310	20240924	151800	557989750	5570	5570	5570	5570	0
311	20240924	151700	557989750	5570	5570	5570	5570	390
312	20240924	151600	555817450	5570	5570	5570	5570	111
313	20240924	151500	555199180	5570	5570	5570	5570	0
314	20240924	151400	555199180	5570	5570	5570	5570	0
315	20240924	151300	555199180	5570	5570	5570	5570	102
316	20240924	151200	554631040	5570	5560	5570	5560	23
317	20240924	151100	554503130	5570	5570	5570	5570	0
318	20240924	151000	554503130	5570	5570	5570	5570	50
319	20240924	150900	554224630	5570	5570	5570	5570	3
320	20240924	150800	554207920	5560	5570	5570	5560	1050
321	20240924	150700	548368920	5580	5580	5580	5580	0
322	20240924	150600	548368920	5580	5580	5580	5580	0
323	20240924	150500	548368920	5580	5580	5580	5580	20
324	20240924	150400	548257320	5580	5580	5580	5580	0
325	20240924	150300	548257320	5580	5580	5580	5560	60
326	20240924	150200	547923050	5580	5580	5580	5580	4
327	20240924	150100	547900730	5580	5580	5580	5580	979
328	20240924	150000	542437910	5580	5580	5580	5580	50
329	20240924	145900	542158910	5580	5580	5580	5580	0
330	20240924	145800	542158910	5580	5580	5580	5580	0
331	20240924	145700	542158910	5580	5580	5580	5570	36
332	20240924	145600	541958130	5580	5580	5580	5580	2
333	20240924	145500	541946970	5570	5580	5580	5570	21
334	20240924	145400	541829990	5570	5570	5570	5570	138
335	20240924	145300	541061330	5570	5570	5570	5570	96
336	20240924	145200	540526610	5580	5580	5580	5580	1
337	20240924	145100	540521030	5570	5570	5570	5570	7
338	20240924	145000	540482040	5580	5580	5580	5580	0
339	20240924	144900	540482040	5580	5580	5580	5580	0
340	20240924	144800	540482040	5580	5580	5580	5580	0
341	20240924	144700	540482040	5580	5580	5580	5580	1
342	20240924	144600	540476460	5570	5570	5580	5570	207
343	20240924	144500	539321470	5580	5570	5580	5570	45
344	20240924	144400	539070790	5570	5570	5570	5570	2
345	20240924	144300	539059650	5570	5580	5580	5570	17
346	20240924	144200	538964920	5570	5580	5580	5570	356
347	20240924	144100	536979410	5580	5570	5580	5570	35
348	20240924	144000	536784210	5570	5570	5570	5570	12
349	20240924	143900	536717370	5580	5580	5580	5580	0
350	20240924	143800	536717370	5580	5570	5580	5570	17
351	20240924	143700	536622670	5570	5570	5570	5570	44
352	20240924	143600	536377590	5570	5570	5570	5570	44
353	20240924	143500	536132510	5580	5580	5580	5580	2
354	20240924	143400	536121350	5560	5560	5560	5560	0
355	20240924	143300	536121350	5560	5560	5560	5560	0
356	20240924	143200	536121350	5560	5560	5560	5560	575
357	20240924	143100	532924350	5560	5560	5560	5560	470
358	20240924	143000	530311150	5560	5580	5580	5560	70
359	20240924	142900	529921680	5570	5570	5570	5570	1
360	20240924	142800	529916110	5570	5570	5570	5570	103
361	20240924	142700	529342400	5570	5570	5570	5570	0
362	20240924	142600	529342400	5570	5570	5570	5570	0
363	20240924	142500	529342400	5570	5570	5570	5570	133
364	20240924	142400	528601590	5570	5560	5570	5550	36
365	20240924	142300	528401750	5570	5560	5570	5560	1004
366	20240924	142200	522815490	5550	5560	5560	5550	2273
367	20240924	142100	510180600	5570	5570	5570	5570	0
368	20240924	142000	510180600	5570	5570	5570	5570	0
369	20240924	141900	510180600	5570	5570	5570	5570	17
370	20240924	141800	510085910	5570	5560	5570	5560	7
371	20240924	141700	510046940	5560	5580	5580	5560	1150
372	20240924	141600	503646590	5580	5580	5580	5580	8
373	20240924	141500	503601950	5580	5580	5580	5580	100
374	20240924	141400	503043950	5580	5580	5580	5580	21
375	20240924	141300	502926770	5570	5570	5570	5570	148
376	20240924	141200	502102410	5580	5580	5580	5580	414
377	20240924	141100	499792290	5580	5580	5580	5580	10
378	20240924	141000	499736490	5580	5570	5580	5560	9
379	20240924	140900	499686370	5570	5580	5580	5570	1101
380	20240924	140800	493553790	5570	5570	5570	5570	50
381	20240924	140700	493275290	5580	5580	5580	5570	32
382	20240924	140600	493097030	5570	5570	5570	5570	37
383	20240924	140500	492890940	5580	5580	5580	5580	3
384	20240924	140400	492874200	5570	5570	5570	5570	120
385	20240924	140300	492205800	5570	5570	5570	5570	0
386	20240924	140200	492205800	5570	5570	5570	5570	0
387	20240924	140100	492205800	5570	5570	5570	5570	1
388	20240924	140000	492200230	5580	5580	5580	5580	2
389	20240924	135900	492189070	5580	5580	5580	5580	0
390	20240924	135800	492189070	5580	5570	5580	5570	206
391	20240924	135700	491041640	5570	5570	5570	5570	1380
392	20240924	135600	483355040	5560	5560	5560	5560	13
393	20240924	135500	483282760	5570	5570	5570	5570	0
394	20240924	135400	483282760	5570	5570	5570	5570	1
395	20240924	135300	483277190	5570	5570	5570	5570	0
396	20240924	135200	483277190	5570	5570	5570	5570	0
397	20240924	135100	483277190	5570	5570	5570	5570	50
398	20240924	135000	482998690	5580	5580	5580	5580	0
399	20240924	134900	482998690	5580	5580	5580	5580	1
400	20240924	134800	482993110	5580	5580	5580	5560	350
401	20240924	134700	481047050	5570	5570	5570	5570	134
402	20240924	134600	480300670	5570	5570	5570	5570	0
403	20240924	134500	480300670	5570	5570	5570	5570	203
404	20240924	134400	479169960	5570	5570	5570	5570	13
405	20240924	134300	479097550	5570	5580	5580	5570	89
406	20240924	134200	478601800	5570	5580	5580	5570	8
407	20240924	134100	478557220	5570	5570	5570	5570	201
408	20240924	134000	477437650	5570	5570	5570	5570	177
409	20240924	133900	476451760	5570	5570	5570	5570	200
410	20240924	133800	475337760	5570	5570	5570	5570	7
411	20240924	133700	475298770	5570	5570	5570	5570	1803
412	20240924	133600	465256060	5590	5590	5590	5590	0
413	20240924	133500	465256060	5590	5580	5590	5580	183
414	20240924	133400	464234880	5580	5570	5580	5570	964
415	20240924	133300	458865260	5580	5570	5580	5570	1502
416	20240924	133200	450499100	5590	5590	5590	5590	0
417	20240924	133100	450499100	5590	5580	5590	5580	94
418	20240924	133000	449974540	5580	5590	5590	5580	21
419	20240924	132900	449857350	5590	5580	5590	5580	374
420	20240924	132800	447770390	5590	5590	5590	5580	26
421	20240924	132700	447625250	5590	5590	5590	5580	409
422	20240924	132600	445342720	5590	5590	5590	5590	1136
423	20240924	132500	438992480	5590	5590	5590	5590	3
424	20240924	132400	438975710	5590	5580	5590	5580	1657
425	20240924	132300	429721020	5580	5580	5580	5580	433
426	20240924	132200	427304880	5570	5570	5570	5570	252
427	20240924	132100	425901240	5580	5560	5580	5560	1728
428	20240924	132000	416278890	5560	5560	5560	5560	3
429	20240924	131900	416262210	5550	5550	5550	5550	55
430	20240924	131800	415956960	5550	5550	5560	5550	272
431	20240924	131700	414446660	5560	5540	5560	5540	539
432	20240924	131600	411449920	5550	5550	5550	5550	677
433	20240924	131500	407692570	5540	5530	5540	5530	549
434	20240924	131400	404653880	5530	5530	5530	5530	0
435	20240924	131300	404653880	5530	5530	5530	5530	10
436	20240924	131200	404598580	5530	5530	5530	5530	0
437	20240924	131100	404598580	5530	5530	5530	5530	0
438	20240924	131000	404598580	5530	5530	5530	5530	1
439	20240924	130900	404593050	5530	5530	5530	5530	0
440	20240924	130800	404593050	5530	5520	5530	5520	11
441	20240924	130700	404532240	5530	5530	5530	5530	332
442	20240924	130600	402696280	5540	5540	5540	5540	300
443	20240924	130500	401034280	5540	5540	5540	5540	0
444	20240924	130400	401034280	5540	5540	5540	5540	50
445	20240924	130300	400757280	5540	5540	5540	5540	0
446	20240924	130200	400757280	5540	5540	5540	5540	6
447	20240924	130100	400724040	5540	5530	5540	5530	249
448	20240924	130000	399347020	5530	5540	5540	5530	253
449	20240924	125900	397946170	5540	5540	5540	5540	232
450	20240924	125800	396660890	5540	5540	5550	5540	67
451	20240924	125700	396289690	5540	5550	5550	5540	157
452	20240924	125600	395418840	5550	5550	5550	5550	2
453	20240924	125500	395407740	5540	5540	5540	5540	601
454	20240924	125400	392078200	5540	5550	5550	5540	3
455	20240924	125300	392061560	5550	5540	5550	5540	31
456	20240924	125200	391889560	5540	5550	5560	5530	2724
457	20240924	125100	376820440	5540	5540	5560	5540	2391
458	20240924	125000	363550560	5540	5510	5540	5510	2974
459	20240924	124900	347096620	5510	5500	5530	5500	3483
460	20240924	124800	327895920	5490	5500	5500	5490	325
461	20240924	124700	326111470	5500	5500	5500	5480	32
462	20240924	124600	325935680	5500	5490	5500	5480	540
463	20240924	124500	322976280	5500	5490	5500	5490	351
464	20240924	124400	321047780	5490	5490	5490	5490	0
465	20240924	124300	321047780	5490	5490	5490	5490	55
466	20240924	124200	320745830	5490	5490	5490	5490	618
467	20240924	124100	317353010	5500	5500	5500	5500	502
468	20240924	124000	314592010	5490	5500	5500	5490	8
469	20240924	123900	314548040	5500	5490	5500	5490	4
470	20240924	123800	314526050	5490	5490	5490	5490	6
471	20240924	123700	314493110	5500	5500	5500	5500	5
472	20240924	123600	314465610	5490	5490	5490	5490	0
473	20240924	123500	314465610	5490	5490	5490	5490	4
474	20240924	123400	314443650	5480	5480	5480	5480	11
475	20240924	123300	314383370	5480	5490	5490	5480	1370
476	20240924	123200	306863840	5500	5500	5500	5500	20
477	20240924	123100	306753840	5500	5500	5500	5500	1
478	20240924	123000	306748340	5500	5500	5500	5500	15
479	20240924	122900	306665840	5500	5500	5500	5500	15
480	20240924	122800	306583340	5500	5500	5500	5500	300
481	20240924	122700	304933340	5510	5510	5510	5510	0
482	20240924	122600	304933340	5510	5510	5510	5510	236
483	20240924	122500	303632980	5510	5510	5510	5510	0
484	20240924	122400	303632980	5510	5510	5510	5510	5
485	20240924	122300	303605430	5500	5500	5500	5500	21
486	20240924	122200	303489930	5500	5500	5500	5500	420
487	20240924	122100	301179930	5500	5500	5500	5500	1
488	20240924	122000	301174430	5500	5500	5500	5500	1
489	20240924	121900	301168930	5500	5500	5500	5500	1284
490	20240924	121800	294106930	5510	5510	5510	5510	0
491	20240924	121700	294106930	5510	5510	5510	5510	0
492	20240924	121600	294106930	5510	5510	5510	5510	108
493	20240924	121500	293511850	5520	5520	5520	5520	0
494	20240924	121400	293511850	5520	5520	5520	5520	0
495	20240924	121300	293511850	5520	5520	5520	5520	0
496	20240924	121200	293511850	5520	5520	5520	5520	3
497	20240924	121100	293495290	5520	5510	5520	5510	100
498	20240924	121000	292944130	5510	5510	5510	5510	6
499	20240924	120900	292911070	5510	5510	5510	5510	0
500	20240924	120800	292911070	5510	5510	5510	5510	0
501	20240924	120700	292911070	5510	5510	5510	5510	50
502	20240924	120600	292635570	5510	5510	5510	5510	2
503	20240924	120500	292624550	5500	5510	5510	5500	26
504	20240924	120400	292481530	5510	5510	5510	5510	38
505	20240924	120300	292272150	5510	5510	5510	5510	0
506	20240924	120200	292272150	5510	5510	5510	5490	3497
507	20240924	120100	273055160	5520	5520	5520	5520	0
508	20240924	120000	273055160	5520	5520	5520	5520	0
509	20240924	115900	273055160	5520	5520	5520	5520	0
510	20240924	115800	273055160	5520	5520	5520	5520	60
511	20240924	115700	272723960	5520	5520	5520	5520	19
512	20240924	115600	272619080	5510	5500	5510	5500	20
513	20240924	115500	272508900	5520	5510	5520	5510	193
514	20240924	115400	271445420	5510	5510	5520	5510	57
515	20240924	115300	271131320	5520	5510	5520	5510	221
516	20240924	115200	269913600	5510	5520	5520	5510	300
517	20240924	115100	268259600	5520	5510	5520	5510	52
518	20240924	115000	267973060	5510	5510	5510	5510	10
519	20240924	114900	267917960	5520	5520	5520	5520	0
520	20240924	114800	267917960	5520	5520	5520	5520	0
521	20240924	114700	267917960	5520	5520	5520	5520	0
522	20240924	114600	267917960	5520	5520	5520	5520	0
523	20240924	114500	267917960	5520	5520	5520	5520	2
524	20240924	114400	267906920	5510	5510	5510	5510	55
525	20240924	114300	267603870	5510	5510	5510	5510	95
526	20240924	114200	267080420	5510	5510	5510	5510	0
527	20240924	114100	267080420	5510	5510	5510	5510	18
528	20240924	114000	266981240	5520	5520	5520	5520	0
529	20240924	113900	266981240	5520	5520	5520	5520	50
530	20240924	113800	266705240	5520	5520	5520	5520	90
531	20240924	113700	266208440	5520	5520	5520	5520	0
532	20240924	113600	266208440	5520	5520	5520	5520	0
533	20240924	113500	266208440	5520	5520	5520	5520	0
534	20240924	113400	266208440	5520	5520	5520	5520	0
535	20240924	113300	266208440	5520	5520	5520	5520	0
536	20240924	113200	266208440	5520	5520	5520	5520	0
537	20240924	113100	266208440	5520	5520	5520	5520	1
538	20240924	113000	266202920	5520	5510	5520	5510	3
539	20240924	112900	266186380	5510	5510	5510	5510	3
540	20240924	112800	266169850	5510	5510	5510	5510	0
541	20240924	112700	266169850	5510	5510	5510	5510	0
542	20240924	112600	266169850	5510	5510	5520	5510	888
543	20240924	112500	261276940	5520	5520	5520	5520	0
544	20240924	112400	261276940	5520	5520	5520	5520	0
545	20240924	112300	261276940	5520	5520	5520	5520	0
546	20240924	112200	261276940	5520	5520	5520	5520	120
547	20240924	112100	260614540	5520	5520	5520	5520	6
548	20240924	112000	260581420	5520	5520	5520	5520	0
549	20240924	111900	260581420	5520	5520	5520	5520	0
550	20240924	111800	260581420	5520	5520	5520	5520	0
551	20240924	111700	260581420	5520	5520	5520	5520	100
552	20240924	111600	260029420	5520	5510	5520	5510	130
553	20240924	111500	259313090	5510	5510	5510	5500	677
554	20240924	111400	255586430	5520	5510	5520	5510	8
555	20240924	111300	255542340	5510	5510	5510	5510	200
556	20240924	111200	254440340	5510	5510	5510	5510	1
557	20240924	111100	254434830	5510	5510	5510	5510	40
558	20240924	111000	254214430	5510	5520	5520	5500	1167
559	20240924	110900	247794250	5520	5520	5520	5520	11
560	20240924	110800	247733530	5520	5510	5520	5510	156
561	20240924	110700	246873960	5530	5530	5530	5530	0
562	20240924	110600	246873960	5530	5530	5530	5530	0
563	20240924	110500	246873960	5530	5500	5530	5500	102
564	20240924	110400	246312900	5500	5500	5500	5500	53
565	20240924	110300	246021400	5530	5510	5530	5500	871
566	20240924	110200	241224560	5530	5530	5530	5530	0
567	20240924	110100	241224560	5530	5510	5530	5510	303
568	20240924	110000	239554970	5530	5530	5530	5530	0
569	20240924	105900	239554970	5530	5530	5530	5530	0
570	20240924	105800	239554970	5530	5530	5530	5530	0
571	20240924	105700	239554970	5530	5530	5530	5530	0
572	20240924	105600	239554970	5530	5530	5530	5530	1
573	20240924	105500	239549440	5530	5530	5530	5530	0
574	20240924	105400	239549440	5530	5530	5530	5530	2
575	20240924	105300	239538380	5530	5540	5540	5510	357
576	20240924	105200	237571170	5520	5520	5520	5520	6143
577	20240924	105100	203661810	5540	5540	5540	5540	0
578	20240924	105000	203661810	5540	5540	5540	5540	0
579	20240924	104900	203661810	5540	5540	5540	5540	0
580	20240924	104800	203661810	5540	5510	5540	5510	87
581	20240924	104700	203182290	5510	5520	5520	5510	47
582	20240924	104600	202923300	5520	5520	5520	5520	465
583	20240924	104500	200356500	5530	5520	5530	5520	156
584	20240924	104400	199495370	5540	5540	5540	5540	0
585	20240924	104300	199495370	5540	5540	5540	5540	0
586	20240924	104200	199495370	5540	5520	5540	5510	1947
587	20240924	104100	188765870	5520	5520	5520	5520	350
588	20240924	104000	186833870	5530	5530	5530	5530	0
589	20240924	103900	186833870	5530	5530	5530	5530	350
590	20240924	103800	184898370	5530	5530	5530	5530	10
591	20240924	103700	184843070	5520	5520	5520	5520	52
592	20240924	103600	184556030	5520	5530	5530	5520	292
593	20240924	103500	182944160	5530	5530	5550	5520	1251
594	20240924	103400	176038280	5530	5530	5550	5520	302
595	20240924	103300	174370980	5520	5550	5550	5520	999
596	20240924	103200	168846710	5560	5560	5560	5560	0
597	20240924	103100	168846710	5560	5560	5560	5560	100
598	20240924	103000	168290710	5560	5560	5560	5560	5
599	20240924	102900	168262910	5560	5560	5560	5560	0
600	20240924	102800	168262910	5560	5550	5560	5550	104
601	20240924	102700	167685700	5550	5530	5550	5530	28
602	20240924	102600	167530800	5560	5540	5560	5540	152
603	20240924	102500	166688680	5560	5560	5560	5540	179
604	20240924	102400	165696900	5540	5540	5540	5540	524
605	20240924	102300	162793940	5550	5550	5550	5550	0
606	20240924	102200	162793940	5550	5550	5550	5540	132
607	20240924	102100	162061580	5550	5550	5550	5550	1
608	20240924	102000	162056030	5550	5550	5550	5550	102
609	20240924	101900	161489930	5550	5550	5550	5550	22
610	20240924	101800	161367830	5540	5550	5550	5540	137
611	20240924	101700	160608830	5550	5550	5550	5550	0
612	20240924	101600	160608830	5550	5550	5560	5550	60
613	20240924	101500	160275730	5560	5560	5560	5540	28
614	20240924	101400	160120490	5550	5550	5550	5550	330
615	20240924	101300	158288990	5550	5540	5550	5540	601
616	20240924	101200	154959440	5550	5550	5550	5550	239
617	20240924	101100	153632990	5560	5560	5560	5560	6
618	20240924	101000	153599630	5560	5560	5560	5560	0
619	20240924	100900	153599630	5560	5560	5560	5560	1
620	20240924	100800	153594070	5560	5550	5560	5550	438
621	20240924	100700	151160790	5560	5560	5560	5560	70
622	20240924	100600	150771590	5560	5550	5560	5550	151
623	20240924	100500	149933530	5560	5560	5560	5560	5
624	20240924	100400	149905730	5560	5560	5560	5560	0
625	20240924	100300	149905730	5560	5560	5560	5560	2
626	20240924	100200	149894610	5550	5570	5570	5550	260
627	20240924	100100	148448060	5570	5570	5570	5570	0
628	20240924	100000	148448060	5570	5570	5570	5560	304
629	20240924	095900	146757780	5570	5560	5570	5560	201
630	20240924	095800	145640210	5570	5570	5570	5570	0
631	20240924	095700	145640210	5570	5550	5570	5550	1066
632	20240924	095600	139717710	5560	5540	5560	5540	478
633	20240924	095500	137065830	5550	5550	5550	5550	0
634	20240924	095400	137065830	5550	5550	5550	5550	0
635	20240924	095300	137065830	5550	5550	5550	5550	0
636	20240924	095200	137065830	5550	5550	5550	5550	203
637	20240924	095100	135939180	5540	5540	5540	5540	21
638	20240924	095000	135822840	5550	5550	5550	5540	163
639	20240924	094900	134919610	5540	5540	5540	5540	1
640	20240924	094800	134914070	5550	5550	5550	5550	3
641	20240924	094700	134897420	5520	5520	5520	5520	2
642	20240924	094600	134886380	5550	5530	5550	5520	2009
643	20240924	094500	123790700	5550	5550	5550	5550	900
644	20240924	094400	118795700	5550	5550	5550	5550	22
645	20240924	094300	118673600	5550	5550	5550	5550	1
646	20240924	094200	118668050	5540	5550	5550	5540	192
647	20240924	094100	117604240	5550	5560	5560	5550	109
648	20240924	094000	116999090	5560	5560	5560	5560	23
649	20240924	093900	116871210	5560	5550	5560	5540	1180
650	20240924	093800	110332090	5550	5560	5560	5550	33
651	20240924	093700	110148930	5540	5570	5570	5540	1307
652	20240924	093600	102892860	5570	5570	5580	5560	1988
653	20240924	093500	91829600	5560	5560	5570	5550	509
654	20240924	093400	88996570	5570	5570	5570	5570	610
655	20240924	093300	85598870	5570	5560	5570	5560	303
656	20240924	093200	83914180	5560	5560	5560	5560	0
657	20240924	093100	83914180	5560	5560	5560	5560	174
658	20240924	093000	82946740	5550	5550	5560	5550	296
659	20240924	092900	81303870	5550	5550	5550	5550	317
660	20240924	092800	79544520	5550	5560	5560	5550	342
661	20240924	092700	77643210	5580	5570	5580	5570	219
662	20240924	092600	76423370	5550	5550	5560	5550	298
663	20240924	092500	74769460	5550	5570	5580	5550	114
664	20240924	092400	74135640	5570	5570	5570	5570	86
665	20240924	092300	73656620	5570	5570	5570	5570	6
666	20240924	092200	73623200	5550	5550	5550	5550	170
667	20240924	092100	72679700	5560	5560	5560	5560	120
668	20240924	092000	72012500	5560	5590	5590	5560	317
669	20240924	091900	70248350	5590	5590	5590	5590	2
670	20240924	091800	70237170	5590	5590	5590	5590	2
671	20240924	091700	70225990	5590	5590	5590	5590	71
672	20240924	091600	69829100	5590	5590	5590	5590	0
673	20240924	091500	69829100	5590	5590	5590	5590	110
674	20240924	091400	69214200	5590	5580	5590	5580	826
675	20240924	091300	64605090	5580	5580	5580	5570	197
676	20240924	091200	63507750	5550	5550	5550	5550	55
677	20240924	091100	63202500	5570	5590	5590	5520	711
678	20240924	091000	59252600	5580	5590	5600	5580	667
679	20240924	090900	55527150	5600	5600	5600	5590	507
680	20240924	090800	52691190	5600	5600	5620	5600	323
681	20240924	090700	50881950	5620	5610	5620	5600	107
682	20240924	090600	50281710	5610	5610	5610	5610	295
683	20240924	090500	48626760	5620	5620	5620	5620	207
684	20240924	090400	47463420	5620	5590	5620	5590	2770
685	20240924	090300	31928310	5590	5600	5600	5590	535
686	20240924	090200	28932880	5600	5610	5610	5600	1104
687	20240924	090100	22740440	5600	5600	5610	5560	2202
688	20240924	090000	10408550	5600	5520	5600	5520	1879