KissMeData/199730/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	203700	422452380	8900	8900	8900	8900	3110
3	20240926	203600	422452380	8900	8900	8900	8900	0
4	20240926	203500	422452380	8900	8900	8900	8900	0
5	20240926	203400	422452380	8900	8900	8900	8900	0
6	20240926	203300	422452380	8900	8900	8900	8900	0
7	20240926	203200	422452380	8900	8900	8900	8900	0
8	20240926	203100	422452380	8900	8900	8900	8900	0
9	20240926	203000	422452380	8900	8900	8900	8900	0
10	20240926	202900	422452380	8900	8900	8900	8900	0
11	20240926	202800	422452380	8900	8900	8900	8900	0
12	20240926	202700	422452380	8900	8900	8900	8900	0
13	20240926	202600	422452380	8900	8900	8900	8900	0
14	20240926	202500	422452380	8900	8900	8900	8900	0
15	20240926	202400	422452380	8900	8900	8900	8900	0
16	20240926	202300	422452380	8900	8900	8900	8900	0
17	20240926	202200	422452380	8900	8900	8900	8900	0
18	20240926	202100	422452380	8900	8900	8900	8900	0
19	20240926	202000	422452380	8900	8900	8900	8900	0
20	20240926	201900	422452380	8900	8900	8900	8900	0
21	20240926	201800	422452380	8900	8900	8900	8900	0
22	20240926	201700	422452380	8900	8900	8900	8900	0
23	20240926	201600	422452380	8900	8900	8900	8900	0
24	20240926	201500	422452380	8900	8900	8900	8900	0
25	20240926	201400	422452380	8900	8900	8900	8900	0
26	20240926	201300	422452380	8900	8900	8900	8900	0
27	20240926	201200	422452380	8900	8900	8900	8900	0
28	20240926	201100	422452380	8900	8900	8900	8900	0
29	20240926	201000	422452380	8900	8900	8900	8900	0
30	20240926	200900	422452380	8900	8900	8900	8900	0
31	20240926	200800	422452380	8900	8900	8900	8900	0
32	20240926	200700	422452380	8900	8900	8900	8900	3110
33	20240926	200600	422452380	8900	8900	8900	8900	0
34	20240926	200500	422452380	8900	8900	8900	8900	0
35	20240926	200400	422452380	8900	8900	8900	8900	0
36	20240926	200300	422452380	8900	8900	8900	8900	0
37	20240926	200200	422452380	8900	8900	8900	8900	0
38	20240926	200100	422452380	8900	8900	8900	8900	0
39	20240926	200000	422452380	8900	8900	8900	8900	0
40	20240926	195900	422452380	8900	8900	8900	8900	0
41	20240926	195800	422452380	8900	8900	8900	8900	0
42	20240926	195700	422452380	8900	8900	8900	8900	0
43	20240926	195600	422452380	8900	8900	8900	8900	0
44	20240926	195500	422452380	8900	8900	8900	8900	0
45	20240926	195400	422452380	8900	8900	8900	8900	0
46	20240926	195300	422452380	8900	8900	8900	8900	0
47	20240926	195200	422452380	8900	8900	8900	8900	0
48	20240926	195100	422452380	8900	8900	8900	8900	0
49	20240926	195000	422452380	8900	8900	8900	8900	0
50	20240926	194900	422452380	8900	8900	8900	8900	0
51	20240926	194800	422452380	8900	8900	8900	8900	0
52	20240926	194700	422452380	8900	8900	8900	8900	0
53	20240926	194600	422452380	8900	8900	8900	8900	0
54	20240926	194500	422452380	8900	8900	8900	8900	0
55	20240926	194400	422452380	8900	8900	8900	8900	0
56	20240926	194300	422452380	8900	8900	8900	8900	0
57	20240926	194200	422452380	8900	8900	8900	8900	0
58	20240926	194100	422452380	8900	8900	8900	8900	0
59	20240926	194000	422452380	8900	8900	8900	8900	0
60	20240926	193900	422452380	8900	8900	8900	8900	0
61	20240926	193800	422452380	8900	8900	8900	8900	0
62	20240926	193700	422452380	8900	8900	8900	8900	3110
63	20240926	193600	422452380	8900	8900	8900	8900	0
64	20240926	193500	422452380	8900	8900	8900	8900	0
65	20240926	193400	422452380	8900	8900	8900	8900	0
66	20240926	193300	422452380	8900	8900	8900	8900	0
67	20240926	193200	422452380	8900	8900	8900	8900	0
68	20240926	193100	422452380	8900	8900	8900	8900	0
69	20240926	193000	422452380	8900	8900	8900	8900	0
70	20240926	192900	422452380	8900	8900	8900	8900	0
71	20240926	192800	422452380	8900	8900	8900	8900	0
72	20240926	192700	422452380	8900	8900	8900	8900	0
73	20240926	192600	422452380	8900	8900	8900	8900	0
74	20240926	192500	422452380	8900	8900	8900	8900	0
75	20240926	192400	422452380	8900	8900	8900	8900	0
76	20240926	192300	422452380	8900	8900	8900	8900	0
77	20240926	192200	422452380	8900	8900	8900	8900	0
78	20240926	192100	422452380	8900	8900	8900	8900	0
79	20240926	192000	422452380	8900	8900	8900	8900	0
80	20240926	191900	422452380	8900	8900	8900	8900	0
81	20240926	191800	422452380	8900	8900	8900	8900	0
82	20240926	191700	422452380	8900	8900	8900	8900	0
83	20240926	191600	422452380	8900	8900	8900	8900	0
84	20240926	191500	422452380	8900	8900	8900	8900	0
85	20240926	191400	422452380	8900	8900	8900	8900	0
86	20240926	191300	422452380	8900	8900	8900	8900	0
87	20240926	191200	422452380	8900	8900	8900	8900	0
88	20240926	191100	422452380	8900	8900	8900	8900	0
89	20240926	191000	422452380	8900	8900	8900	8900	0
90	20240926	190900	422452380	8900	8900	8900	8900	0
91	20240926	190800	422452380	8900	8900	8900	8900	0
92	20240926	190700	422452380	8900	8900	8900	8900	3110
93	20240926	190600	422452380	8900	8900	8900	8900	0
94	20240926	190500	422452380	8900	8900	8900	8900	0
95	20240926	190400	422452380	8900	8900	8900	8900	0
96	20240926	190300	422452380	8900	8900	8900	8900	0
97	20240926	190200	422452380	8900	8900	8900	8900	0
98	20240926	190100	422452380	8900	8900	8900	8900	0
99	20240926	190000	422452380	8900	8900	8900	8900	0
100	20240926	185900	422452380	8900	8900	8900	8900	0
101	20240926	185800	422452380	8900	8900	8900	8900	0
102	20240926	185700	422452380	8900	8900	8900	8900	0
103	20240926	185600	422452380	8900	8900	8900	8900	0
104	20240926	185500	422452380	8900	8900	8900	8900	0
105	20240926	185400	422452380	8900	8900	8900	8900	0
106	20240926	185300	422452380	8900	8900	8900	8900	0
107	20240926	185200	422452380	8900	8900	8900	8900	0
108	20240926	185100	422452380	8900	8900	8900	8900	0
109	20240926	185000	422452380	8900	8900	8900	8900	0
110	20240926	184900	422452380	8900	8900	8900	8900	0
111	20240926	184800	422452380	8900	8900	8900	8900	0
112	20240926	184700	422452380	8900	8900	8900	8900	0
113	20240926	184600	422452380	8900	8900	8900	8900	0
114	20240926	184500	422452380	8900	8900	8900	8900	0
115	20240926	184400	422452380	8900	8900	8900	8900	0
116	20240926	184300	422452380	8900	8900	8900	8900	0
117	20240926	184200	422452380	8900	8900	8900	8900	0
118	20240926	184100	422452380	8900	8900	8900	8900	0
119	20240926	184000	422452380	8900	8900	8900	8900	0
120	20240926	183900	422452380	8900	8900	8900	8900	0
121	20240926	183800	422452380	8900	8900	8900	8900	0
122	20240926	183700	422452380	8900	8900	8900	8900	3110
123	20240926	183600	422452380	8900	8900	8900	8900	0
124	20240926	183500	422452380	8900	8900	8900	8900	0
125	20240926	183400	422452380	8900	8900	8900	8900	0
126	20240926	183300	422452380	8900	8900	8900	8900	0
127	20240926	183200	422452380	8900	8900	8900	8900	0
128	20240926	183100	422452380	8900	8900	8900	8900	0
129	20240926	183000	422452380	8900	8900	8900	8900	0
130	20240926	182900	422452380	8900	8900	8900	8900	0
131	20240926	182800	422452380	8900	8900	8900	8900	0
132	20240926	182700	422452380	8900	8900	8900	8900	0
133	20240926	182600	422452380	8900	8900	8900	8900	0
134	20240926	182500	422452380	8900	8900	8900	8900	0
135	20240926	182400	422452380	8900	8900	8900	8900	0
136	20240926	182300	422452380	8900	8900	8900	8900	0
137	20240926	182200	422452380	8900	8900	8900	8900	0
138	20240926	182100	422452380	8900	8900	8900	8900	0
139	20240926	182000	422452380	8900	8900	8900	8900	0
140	20240926	181900	422452380	8900	8900	8900	8900	0
141	20240926	181800	422452380	8900	8900	8900	8900	0
142	20240926	181700	422452380	8900	8900	8900	8900	0
143	20240926	181600	422452380	8900	8900	8900	8900	0
144	20240926	181500	422452380	8900	8900	8900	8900	0
145	20240926	181400	422452380	8900	8900	8900	8900	0
146	20240926	181300	422452380	8900	8900	8900	8900	0
147	20240926	181200	422452380	8900	8900	8900	8900	0
148	20240926	181100	422452380	8900	8900	8900	8900	0
149	20240926	181000	422452380	8900	8900	8900	8900	0
150	20240926	180900	422452380	8900	8900	8900	8900	0
151	20240926	180800	422452380	8900	8900	8900	8900	0
152	20240926	180700	422452380	8900	8900	8900	8900	3110
153	20240926	180600	422452380	8900	8900	8900	8900	0
154	20240926	180500	422452380	8900	8900	8900	8900	0
155	20240926	180400	422452380	8900	8900	8900	8900	0
156	20240926	180300	422452380	8900	8900	8900	8900	0
157	20240926	180200	422452380	8900	8900	8900	8900	0
158	20240926	180100	422452380	8900	8900	8900	8900	0
159	20240926	180000	422452380	8900	8900	8900	8900	0
160	20240926	175900	422452380	8900	8900	8900	8900	0
161	20240926	175800	422452380	8900	8900	8900	8900	0
162	20240926	175700	422452380	8900	8900	8900	8900	0
163	20240926	175600	422452380	8900	8900	8900	8900	0
164	20240926	175500	422452380	8900	8900	8900	8900	0
165	20240926	175400	422452380	8900	8900	8900	8900	0
166	20240926	175300	422452380	8900	8900	8900	8900	0
167	20240926	175200	422452380	8900	8900	8900	8900	0
168	20240926	175100	422452380	8900	8900	8900	8900	0
169	20240926	175000	422452380	8900	8900	8900	8900	0
170	20240926	174900	422452380	8900	8900	8900	8900	0
171	20240926	174800	422452380	8900	8900	8900	8900	0
172	20240926	174700	422452380	8900	8900	8900	8900	0
173	20240926	174600	422452380	8900	8900	8900	8900	0
174	20240926	174500	422452380	8900	8900	8900	8900	0
175	20240926	174400	422452380	8900	8900	8900	8900	0
176	20240926	174300	422452380	8900	8900	8900	8900	0
177	20240926	174200	422452380	8900	8900	8900	8900	0
178	20240926	174100	422452380	8900	8900	8900	8900	0
179	20240926	174000	422452380	8900	8900	8900	8900	0
180	20240926	173900	422452380	8900	8900	8900	8900	0
181	20240926	173800	422452380	8900	8900	8900	8900	0
182	20240926	173700	422452380	8900	8900	8900	8900	3110
183	20240926	173600	422452380	8900	8900	8900	8900	0
184	20240926	173500	422452380	8900	8900	8900	8900	0
185	20240926	173400	422452380	8900	8900	8900	8900	0
186	20240926	173300	422452380	8900	8900	8900	8900	0
187	20240926	173200	422452380	8900	8900	8900	8900	0
188	20240926	173100	422452380	8900	8900	8900	8900	0
189	20240926	173000	422452380	8900	8900	8900	8900	0
190	20240926	172900	422452380	8900	8900	8900	8900	0
191	20240926	172800	422452380	8900	8900	8900	8900	0
192	20240926	172700	422452380	8900	8900	8900	8900	0
193	20240926	172600	422452380	8900	8900	8900	8900	0
194	20240926	172500	422452380	8900	8900	8900	8900	0
195	20240926	172400	422452380	8900	8900	8900	8900	0
196	20240926	172300	422452380	8900	8900	8900	8900	0
197	20240926	172200	422452380	8900	8900	8900	8900	0
198	20240926	172100	422452380	8900	8900	8900	8900	0
199	20240926	172000	422452380	8900	8900	8900	8900	0
200	20240926	171900	422452380	8900	8900	8900	8900	0
201	20240926	171800	422452380	8900	8900	8900	8900	0
202	20240926	171700	422452380	8900	8900	8900	8900	0
203	20240926	171600	422452380	8900	8900	8900	8900	0
204	20240926	171500	422452380	8900	8900	8900	8900	0
205	20240926	171400	422452380	8900	8900	8900	8900	0
206	20240926	171300	422452380	8900	8900	8900	8900	0
207	20240926	171200	422452380	8900	8900	8900	8900	0
208	20240926	171100	422452380	8900	8900	8900	8900	0
209	20240926	171000	422452380	8900	8900	8900	8900	0
210	20240926	170900	422452380	8900	8900	8900	8900	0
211	20240926	170800	422452380	8900	8900	8900	8900	0
212	20240926	170700	422452380	8900	8900	8900	8900	3110
213	20240926	170600	422452380	8900	8900	8900	8900	0
214	20240926	170500	422452380	8900	8900	8900	8900	0
215	20240926	170400	422452380	8900	8900	8900	8900	0
216	20240926	170300	422452380	8900	8900	8900	8900	0
217	20240926	170200	422452380	8900	8900	8900	8900	0
218	20240926	170100	422452380	8900	8900	8900	8900	0
219	20240926	170000	422452380	8900	8900	8900	8900	0
220	20240926	165900	422452380	8900	8900	8900	8900	0
221	20240926	165800	422452380	8900	8900	8900	8900	0
222	20240926	165700	422452380	8900	8900	8900	8900	0
223	20240926	165600	422452380	8900	8900	8900	8900	0
224	20240926	165500	422452380	8900	8900	8900	8900	0
225	20240926	165400	422452380	8900	8900	8900	8900	0
226	20240926	165300	422452380	8900	8900	8900	8900	0
227	20240926	165200	422452380	8900	8900	8900	8900	0
228	20240926	165100	422452380	8900	8900	8900	8900	0
229	20240926	165000	422452380	8900	8900	8900	8900	0
230	20240926	164900	422452380	8900	8900	8900	8900	0
231	20240926	164800	422452380	8900	8900	8900	8900	0
232	20240926	164700	422452380	8900	8900	8900	8900	0
233	20240926	164600	422452380	8900	8900	8900	8900	0
234	20240926	164500	422452380	8900	8900	8900	8900	0
235	20240926	164400	422452380	8900	8900	8900	8900	0
236	20240926	164300	422452380	8900	8900	8900	8900	0
237	20240926	164200	422452380	8900	8900	8900	8900	0
238	20240926	164100	422452380	8900	8900	8900	8900	0
239	20240926	164000	422452380	8900	8900	8900	8900	0
240	20240926	163900	422452380	8900	8900	8900	8900	0
241	20240926	163800	422452380	8900	8900	8900	8900	0
242	20240926	163700	422452380	8900	8900	8900	8900	3110
243	20240926	163600	422452380	8900	8900	8900	8900	0
244	20240926	163500	422452380	8900	8900	8900	8900	0
245	20240926	163400	422452380	8900	8900	8900	8900	0
246	20240926	163300	422452380	8900	8900	8900	8900	0
247	20240926	163200	422452380	8900	8900	8900	8900	0
248	20240926	163100	422452380	8900	8900	8900	8900	0
249	20240926	163000	422452380	8900	8900	8900	8900	0
250	20240926	162900	422452380	8900	8900	8900	8900	0
251	20240926	162800	422452380	8900	8900	8900	8900	0
252	20240926	162700	422452380	8900	8900	8900	8900	0
253	20240926	162600	422452380	8900	8900	8900	8900	0
254	20240926	162500	422452380	8900	8900	8900	8900	0
255	20240926	162400	422452380	8900	8900	8900	8900	0
256	20240926	162300	422452380	8900	8900	8900	8900	0
257	20240926	162200	422452380	8900	8900	8900	8900	0
258	20240926	162100	422452380	8900	8900	8900	8900	0
259	20240926	162000	422452380	8900	8900	8900	8900	0
260	20240926	161900	422452380	8900	8900	8900	8900	0
261	20240926	161800	422452380	8900	8900	8900	8900	0
262	20240926	161700	422452380	8900	8900	8900	8900	0
263	20240926	161600	422452380	8900	8900	8900	8900	0
264	20240926	161500	422452380	8900	8900	8900	8900	0
265	20240926	161400	422452380	8900	8900	8900	8900	0
266	20240926	161300	422452380	8900	8900	8900	8900	0
267	20240926	161200	422452380	8900	8900	8900	8900	0
268	20240926	161100	422452380	8900	8900	8900	8900	0
269	20240926	161000	422452380	8900	8900	8900	8900	0
270	20240926	160900	422452380	8900	8900	8900	8900	0
271	20240926	160800	422452380	8900	8900	8900	8900	0
272	20240926	160700	422452380	8900	8900	8900	8900	3110
273	20240926	160600	422452380	8900	8900	8900	8900	0
274	20240926	160500	422452380	8900	8900	8900	8900	0
275	20240926	160400	422452380	8900	8900	8900	8900	0
276	20240926	160300	422452380	8900	8900	8900	8900	0
277	20240926	160200	422452380	8900	8900	8900	8900	0
278	20240926	160100	422452380	8900	8900	8900	8900	0
279	20240926	160000	422452380	8900	8900	8900	8900	0
280	20240926	155900	422452380	8900	8900	8900	8900	0
281	20240926	155800	422452380	8900	8900	8900	8900	0
282	20240926	155700	422452380	8900	8900	8900	8900	0
283	20240926	155600	422452380	8900	8900	8900	8900	0
284	20240926	155500	422452380	8900	8900	8900	8900	0
285	20240926	155400	422452380	8900	8900	8900	8900	0
286	20240926	155300	422452380	8900	8900	8900	8900	0
287	20240926	155200	422452380	8900	8900	8900	8900	0
288	20240926	155100	422452380	8900	8900	8900	8900	0
289	20240926	155000	422452380	8900	8900	8900	8900	0
290	20240926	154900	422452380	8900	8900	8900	8900	0
291	20240926	154800	422452380	8900	8900	8900	8900	0
292	20240926	154700	422452380	8900	8900	8900	8900	0
293	20240926	154600	422452380	8900	8900	8900	8900	0
294	20240926	154500	422452380	8900	8900	8900	8900	0
295	20240926	154400	422452380	8900	8900	8900	8900	0
296	20240926	154300	422452380	8900	8900	8900	8900	0
297	20240926	154200	422452380	8900	8900	8900	8900	0
298	20240926	154100	422452380	8900	8900	8900	8900	0
299	20240926	154000	422452380	8900	8900	8900	8900	0
300	20240926	153900	422452380	8900	8900	8900	8900	0
301	20240926	153800	422452380	8900	8900	8900	8900	0
302	20240926	153700	422452380	8900	8900	8900	8900	3110
303	20240926	153600	422452380	8900	8900	8900	8900	0
304	20240926	153500	422452380	8900	8900	8900	8900	0
305	20240926	153400	422452380	8900	8900	8900	8900	0
306	20240926	153300	422452380	8900	8900	8900	8900	0
307	20240926	153200	422452380	8900	8900	8900	8900	0
308	20240926	153100	422452380	8900	8900	8900	8900	0
309	20240926	153000	422452380	8900	8900	8900	8900	3110
310	20240926	152900	394773380	8870	8870	8870	8870	0
311	20240926	152800	394773380	8870	8870	8870	8870	0
312	20240926	152700	394773380	8870	8870	8870	8870	0
313	20240926	152600	394773380	8870	8870	8870	8870	0
314	20240926	152500	394773380	8870	8870	8870	8870	0
315	20240926	152400	394773380	8870	8870	8870	8870	0
316	20240926	152300	394773380	8870	8870	8870	8870	0
317	20240926	152200	394773380	8870	8870	8870	8870	0
318	20240926	152100	394773380	8870	8870	8870	8870	0
319	20240926	152000	394773380	8870	8870	8870	8870	0
320	20240926	151900	394773380	8870	8830	8870	8830	232
321	20240926	151800	392721050	8830	8830	8830	8830	35
322	20240926	151700	392412000	8830	8830	8830	8830	28
323	20240926	151600	392164760	8830	8830	8830	8830	213
324	20240926	151500	390283970	8830	8830	8830	8830	370
325	20240926	151400	387016870	8830	8820	8830	8820	377
326	20240926	151300	383688900	8830	8830	8830	8830	125
327	20240926	151200	382585150	8830	8830	8830	8830	0
328	20240926	151100	382585150	8830	8840	8840	8830	619
329	20240926	151000	377119070	8840	8840	8840	8840	282
330	20240926	150900	374626190	8840	8840	8840	8830	335
331	20240926	150800	371664990	8840	8850	8850	8840	215
332	20240926	150700	369764290	8840	8870	8870	8830	525
333	20240926	150600	365119860	8870	8870	8870	8870	30
334	20240926	150500	364853760	8860	8860	8860	8860	0
335	20240926	150400	364853760	8860	8860	8860	8850	21
336	20240926	150300	364667710	8860	8860	8860	8860	0
337	20240926	150200	364667710	8860	8870	8870	8860	20
338	20240926	150100	364490410	8860	8830	8860	8830	183
339	20240926	150000	362869360	8830	8830	8830	8830	0
340	20240926	145900	362869360	8830	8830	8830	8830	1
341	20240926	145800	362860530	8830	8830	8830	8830	0
342	20240926	145700	362860530	8830	8830	8830	8830	5
343	20240926	145600	362816380	8820	8820	8820	8820	70
344	20240926	145500	362198980	8820	8820	8820	8820	0
345	20240926	145400	362198980	8820	8830	8830	8820	185
346	20240926	145300	360567270	8820	8830	8830	8820	105
347	20240926	145200	359640170	8830	8830	8830	8830	12
348	20240926	145100	359534210	8830	8830	8830	8830	63
349	20240926	145000	358977920	8870	8870	8870	8870	56
350	20240926	144900	358481200	8830	8830	8830	8830	0
351	20240926	144800	358481200	8830	8830	8830	8830	0
352	20240926	144700	358481200	8830	8830	8830	8830	1
353	20240926	144600	358472370	8870	8870	8870	8870	0
354	20240926	144500	358472370	8870	8830	8870	8830	2
355	20240926	144400	358454670	8820	8820	8820	8820	0
356	20240926	144300	358454670	8820	8850	8870	8820	1512
357	20240926	144200	345097510	8860	8860	8860	8860	343
358	20240926	144100	342058530	8870	8870	8870	8870	246
359	20240926	144000	339876510	8870	8870	8870	8870	0
360	20240926	143900	339876510	8870	8870	8870	8870	18
361	20240926	143800	339716850	8870	8870	8870	8870	0
362	20240926	143700	339716850	8870	8870	8870	8870	450
363	20240926	143600	335725350	8880	8880	8880	8880	146
364	20240926	143500	334428870	8880	8890	8890	8880	106
365	20240926	143400	333487400	8890	8890	8890	8890	1
366	20240926	143300	333478510	8900	8900	8900	8900	6
367	20240926	143200	333425110	8870	8870	8870	8870	0
368	20240926	143100	333425110	8870	8870	8870	8870	1
369	20240926	143000	333416240	8870	8870	8870	8870	0
370	20240926	142900	333416240	8870	8870	8870	8870	0
371	20240926	142800	333416240	8870	8870	8870	8870	56
372	20240926	142700	332919520	8890	8890	8890	8890	0
373	20240926	142600	332919520	8890	8880	8890	8880	22
374	20240926	142500	332723950	8880	8880	8880	8880	2
375	20240926	142400	332706190	8890	8890	8890	8890	1
376	20240926	142300	332697300	8870	8870	8870	8870	0
377	20240926	142200	332697300	8870	8870	8870	8870	0
378	20240926	142100	332697300	8870	8880	8880	8870	22
379	20240926	142000	332502140	8880	8890	8890	8880	81
380	20240926	141900	331782850	8900	8900	8900	8900	0
381	20240926	141800	331782850	8900	8900	8900	8900	0
382	20240926	141700	331782850	8900	8900	8900	8900	0
383	20240926	141600	331782850	8900	8900	8900	8900	10
384	20240926	141500	331693850	8880	8880	8880	8880	30
385	20240926	141400	331427450	8880	8880	8880	8880	0
386	20240926	141300	331427450	8880	8880	8880	8880	10
387	20240926	141200	331338650	8880	8880	8880	8880	80
388	20240926	141100	330628250	8880	8880	8880	8880	10
389	20240926	141000	330539450	8900	8900	8900	8900	8
390	20240926	140900	330468250	8910	8910	8910	8910	0
391	20240926	140800	330468250	8910	8910	8910	8910	0
392	20240926	140700	330468250	8910	8910	8910	8910	0
393	20240926	140600	330468250	8910	8910	8910	8910	0
394	20240926	140500	330468250	8910	8910	8910	8910	0
395	20240926	140400	330468250	8910	8910	8910	8910	0
396	20240926	140300	330468250	8910	8900	8910	8900	40
397	20240926	140200	330111980	8910	8910	8910	8910	0
398	20240926	140100	330111980	8910	8910	8910	8910	0
399	20240926	140000	330111980	8910	8910	8910	8910	1
400	20240926	135900	330103070	8910	8910	8910	8910	0
401	20240926	135800	330103070	8910	8910	8910	8910	0
402	20240926	135700	330103070	8910	8910	8910	8910	26
403	20240926	135600	329871410	8910	8910	8910	8910	34
404	20240926	135500	329568470	8910	8910	8910	8910	50
405	20240926	135400	329122970	8860	8910	8910	8860	214
406	20240926	135300	327225800	8910	8910	8910	8910	4
407	20240926	135200	327190160	8930	8930	8930	8930	4
408	20240926	135100	327154440	8930	8910	8930	8910	4
409	20240926	135000	327118780	8910	8910	8910	8910	0
410	20240926	134900	327118780	8910	8940	8940	8910	114
411	20240926	134800	326100850	8910	8890	8910	8890	67
412	20240926	134700	325504040	8910	8910	8910	8910	0
413	20240926	134600	325504040	8910	8910	8910	8910	0
414	20240926	134500	325504040	8910	8910	8910	8910	0
415	20240926	134400	325504040	8910	8910	8910	8910	1
416	20240926	134300	325495130	8890	8890	8890	8890	30
417	20240926	134200	325228430	8890	8890	8890	8890	140
418	20240926	134100	323983830	8890	8890	8890	8890	0
419	20240926	134000	323983830	8890	8890	8890	8890	0
420	20240926	133900	323983830	8890	8890	8890	8890	0
421	20240926	133800	323983830	8890	8890	8890	8890	0
422	20240926	133700	323983830	8890	8890	8890	8890	0
423	20240926	133600	323983830	8890	8850	8890	8850	35
424	20240926	133500	323672720	8850	8860	8860	8850	203
425	20240926	133400	321875970	8910	8910	8910	8910	0
426	20240926	133300	321875970	8910	8910	8910	8910	0
427	20240926	133200	321875970	8910	8910	8910	8910	0
428	20240926	133100	321875970	8910	8910	8910	8910	1
429	20240926	133000	321867060	8850	8910	8910	8850	606
430	20240926	132900	316496070	8910	8920	8920	8910	90
431	20240926	132800	315694150	8930	8930	8930	8930	0
432	20240926	132700	315694150	8930	8930	8940	8930	335
433	20240926	132600	312702370	8950	8940	8950	8940	797
434	20240926	132500	305571560	8930	8930	8930	8930	50
435	20240926	132400	305125060	8910	8910	8910	8880	492
436	20240926	132300	300741490	8880	8880	8880	8880	2
437	20240926	132200	300723730	8880	8880	8880	8880	0
438	20240926	132100	300723730	8880	8880	8880	8880	1
439	20240926	132000	300714850	8870	8870	8870	8870	0
440	20240926	131900	300714850	8870	8870	8870	8870	0
441	20240926	131800	300714850	8870	8880	8880	8870	200
442	20240926	131700	298940830	8870	8870	8870	8870	0
443	20240926	131600	298940830	8870	8880	8880	8870	10
444	20240926	131500	298852090	8910	8870	8910	8870	110
445	20240926	131400	297875990	8870	8870	8870	8870	0
446	20240926	131300	297875990	8870	8870	8870	8870	0
447	20240926	131200	297875990	8870	8870	8870	8870	0
448	20240926	131100	297875990	8870	8870	8870	8870	12
449	20240926	131000	297769550	8910	8910	8910	8910	20
450	20240926	130900	297591350	8910	8910	8910	8910	1
451	20240926	130800	297582440	8860	8860	8860	8860	0
452	20240926	130700	297582440	8860	8870	8870	8860	156
453	20240926	130600	296199030	8910	8870	8910	8870	13
454	20240926	130500	296083680	8870	8870	8870	8870	96
455	20240926	130400	295232160	8870	8900	8900	8870	195
456	20240926	130300	293496960	8910	8910	8910	8910	0
457	20240926	130200	293496960	8910	8910	8910	8910	0
458	20240926	130100	293496960	8910	8890	8910	8870	130
459	20240926	130000	292343020	8900	8930	8930	8900	577
460	20240926	125900	287198120	8950	8940	8950	8940	700
461	20240926	125800	280934100	8950	8950	8950	8950	0
462	20240926	125700	280934100	8950	8950	8950	8950	0
463	20240926	125600	280934100	8950	8950	8950	8950	0
464	20240926	125500	280934100	8950	8950	8950	8950	1
465	20240926	125400	280925150	8930	8930	8950	8930	216
466	20240926	125300	278994540	8930	8930	8940	8930	248
467	20240926	125200	276778900	8930	8930	8930	8930	0
468	20240926	125100	276778900	8930	8930	8930	8930	10
469	20240926	125000	276689600	8920	8920	8920	8920	2
470	20240926	124900	276671760	8920	8920	8920	8920	61
471	20240926	124800	276127640	8920	8920	8920	8920	72
472	20240926	124700	275485400	8920	8920	8920	8920	0
473	20240926	124600	275485400	8920	8920	8920	8920	0
474	20240926	124500	275485400	8920	8910	8920	8910	51
475	20240926	124400	275030600	8930	8930	8930	8930	10
476	20240926	124300	274941300	8930	8930	8930	8930	1
477	20240926	124200	274932370	8930	8930	8930	8930	0
478	20240926	124100	274932370	8930	8900	8930	8900	203
479	20240926	124000	273121960	8900	8900	8900	8900	88
480	20240926	123900	272338760	8900	8900	8900	8900	10
481	20240926	123800	272249760	8900	8900	8900	8900	62
482	20240926	123700	271697960	8900	8890	8900	8890	408
483	20240926	123600	268067130	8890	8890	8890	8890	0
484	20240926	123500	268067130	8890	8890	8890	8890	56
485	20240926	123400	267569290	8890	8890	8890	8890	9
486	20240926	123300	267489280	8890	8890	8890	8890	0
487	20240926	123200	267489280	8890	8890	8890	8890	1
488	20240926	123100	267480390	8900	8900	8900	8900	11
489	20240926	123000	267382490	8870	8870	8870	8870	0
490	20240926	122900	267382490	8870	8880	8900	8870	122
491	20240926	122800	266298590	8880	8870	8880	8870	123
492	20240926	122700	265207520	8870	8870	8870	8870	0
493	20240926	122600	265207520	8870	8870	8870	8870	3
494	20240926	122500	265180910	8870	8870	8870	8870	45
495	20240926	122400	264781760	8880	8880	8880	8880	0
496	20240926	122300	264781760	8880	8880	8880	8880	925
497	20240926	122200	256567760	8900	8840	8900	8840	868
498	20240926	122100	248855540	8830	8840	8840	8830	13
499	20240926	122000	248740730	8830	8830	8830	8830	0
500	20240926	121900	248740730	8830	8830	8830	8830	0
501	20240926	121800	248740730	8830	8830	8830	8830	0
502	20240926	121700	248740730	8830	8830	8830	8830	18
503	20240926	121600	248581790	8830	8830	8830	8830	0
504	20240926	121500	248581790	8830	8830	8830	8830	0
505	20240926	121400	248581790	8830	8830	8830	8830	183
506	20240926	121300	246965900	8830	8830	8830	8830	2
507	20240926	121200	246948240	8800	8800	8800	8800	0
508	20240926	121100	246948240	8800	8800	8800	8800	0
509	20240926	121000	246948240	8800	8800	8800	8800	0
510	20240926	120900	246948240	8800	8800	8800	8800	0
511	20240926	120800	246948240	8800	8810	8810	8800	79
512	20240926	120700	246252570	8810	8810	8810	8810	92
513	20240926	120600	245442050	8810	8810	8810	8810	160
514	20240926	120500	244032450	8820	8820	8820	8820	0
515	20240926	120400	244032450	8820	8820	8820	8820	0
516	20240926	120300	244032450	8820	8820	8820	8820	0
517	20240926	120200	244032450	8820	8820	8820	8820	0
518	20240926	120100	244032450	8820	8820	8820	8820	0
519	20240926	120000	244032450	8820	8820	8820	8820	0
520	20240926	115900	244032450	8820	8820	8820	8820	1
521	20240926	115800	244023630	8800	8800	8800	8800	41
522	20240926	115700	243662830	8780	8780	8780	8780	25
523	20240926	115600	243443330	8780	8780	8780	8780	10
524	20240926	115500	243355530	8800	8800	8800	8800	0
525	20240926	115400	243355530	8800	8800	8800	8800	0
526	20240926	115300	243355530	8800	8800	8800	8800	1
527	20240926	115200	243346730	8780	8790	8790	8780	300
528	20240926	115100	240712720	8780	8780	8780	8780	14
529	20240926	115000	240589800	8800	8800	8800	8800	2
530	20240926	114900	240572200	8790	8790	8790	8790	0
531	20240926	114800	240572200	8790	8790	8790	8790	81
532	20240926	114700	239860210	8800	8800	8800	8800	0
533	20240926	114600	239860210	8800	8800	8800	8800	0
534	20240926	114500	239860210	8800	8800	8800	8800	100
535	20240926	114400	238980210	8830	8830	8830	8830	1
536	20240926	114300	238971380	8800	8800	8800	8800	0
537	20240926	114200	238971380	8800	8800	8800	8800	0
538	20240926	114100	238971380	8800	8800	8800	8800	0
539	20240926	114000	238971380	8800	8800	8800	8800	0
540	20240926	113900	238971380	8800	8800	8800	8800	0
541	20240926	113800	238971380	8800	8800	8800	8800	5
542	20240926	113700	238927380	8840	8840	8840	8840	0
543	20240926	113600	238927380	8840	8840	8840	8840	0
544	20240926	113500	238927380	8840	8840	8840	8840	11
545	20240926	113400	238830140	8840	8830	8840	8830	12
546	20240926	113300	238724170	8800	8800	8800	8800	65
547	20240926	113200	238152170	8800	8800	8800	8800	0
548	20240926	113100	238152170	8800	8800	8800	8800	7
549	20240926	113000	238090570	8810	8810	8810	8810	71
550	20240926	112900	237465060	8810	8810	8810	8810	42
551	20240926	112800	237095040	8800	8800	8800	8800	6
552	20240926	112700	237042240	8800	8800	8800	8800	0
553	20240926	112600	237042240	8800	8800	8800	8800	0
554	20240926	112500	237042240	8800	8800	8800	8800	0
555	20240926	112400	237042240	8800	8800	8800	8800	1
556	20240926	112300	237033440	8760	8760	8760	8760	1
557	20240926	112200	237024680	8750	8750	8750	8750	0
558	20240926	112100	237024680	8750	8760	8760	8750	420
559	20240926	112000	233349180	8810	8760	8810	8760	267
560	20240926	111900	231010210	8800	8800	8800	8800	0
561	20240926	111800	231010210	8800	8800	8800	8800	0
562	20240926	111700	231010210	8800	8760	8800	8760	502
563	20240926	111600	226612650	8750	8760	8760	8750	178
564	20240926	111500	225055000	8800	8790	8800	8790	50
565	20240926	111400	224615170	8810	8810	8810	8810	0
566	20240926	111300	224615170	8810	8790	8810	8750	917
567	20240926	111200	216581820	8790	8790	8790	8790	0
568	20240926	111100	216581820	8790	8790	8790	8790	6
569	20240926	111000	216529080	8790	8810	8810	8790	115
570	20240926	110900	215516990	8810	8800	8810	8790	98
571	20240926	110800	214654900	8800	8800	8800	8800	0
572	20240926	110700	214654900	8800	8800	8800	8800	15
573	20240926	110600	214522900	8810	8810	8810	8810	0
574	20240926	110500	214522900	8810	8810	8810	8810	50
575	20240926	110400	214082400	8810	8810	8810	8810	0
576	20240926	110300	214082400	8810	8810	8810	8810	30
577	20240926	110200	213818100	8800	8800	8800	8800	0
578	20240926	110100	213818100	8800	8800	8800	8800	70
579	20240926	110000	213202100	8810	8800	8810	8800	2
580	20240926	105900	213184490	8800	8810	8810	8800	176
581	20240926	105800	211633940	8810	8810	8810	8810	1
582	20240926	105700	211625130	8800	8800	8800	8800	0
583	20240926	105600	211625130	8800	8800	8800	8800	2
584	20240926	105500	211607530	8800	8860	8870	8800	119
585	20240926	105400	210552860	8870	8850	8870	8850	175
586	20240926	105300	209003040	8850	8840	8850	8840	1004
587	20240926	105200	200117960	8840	8800	8840	8800	95
588	20240926	105100	199278470	8770	8770	8770	8770	39
589	20240926	105000	198936440	8770	8770	8770	8770	258
590	20240926	104900	196673780	8820	8820	8820	8820	0
591	20240926	104800	196673780	8820	8820	8830	8820	11
592	20240926	104700	196576730	8780	8780	8780	8760	274
593	20240926	104600	194175010	8770	8770	8770	8770	300
594	20240926	104500	191544010	8770	8780	8780	8770	51
595	20240926	104400	191096330	8780	8790	8790	8780	177
596	20240926	104300	189541110	8790	8800	8800	8790	2
597	20240926	104200	189523520	8810	8800	8810	8800	2
598	20240926	104100	189505910	8760	8760	8760	8760	0
599	20240926	104000	189505910	8760	8790	8790	8760	393
600	20240926	103900	186062340	8790	8800	8800	8790	193
601	20240926	103800	184364790	8800	8800	8800	8800	206
602	20240926	103700	182551990	8770	8780	8790	8770	114
603	20240926	103600	181551770	8760	8770	8770	8760	215
604	20240926	103500	179667150	8770	8780	8780	8770	21
605	20240926	103400	179482780	8780	8780	8780	8780	2
606	20240926	103300	179465220	8790	8780	8790	8770	107
607	20240926	103200	178526430	8790	8770	8790	8770	22
608	20240926	103100	178333270	8770	8770	8770	8770	38
609	20240926	103000	178000010	8770	8790	8790	8770	149
610	20240926	102900	176691260	8790	8820	8820	8780	1519
611	20240926	102800	163335370	8820	8850	8850	8820	830
612	20240926	102700	156011270	8830	8830	8830	8830	158
613	20240926	102600	154616130	8830	8840	8860	8830	394
614	20240926	102500	151134760	8830	8830	8830	8830	30
615	20240926	102400	150869860	8830	8850	8850	8830	1302
616	20240926	102300	139366520	8850	8860	8860	8850	48
617	20240926	102200	138941510	8850	8860	8860	8850	94
618	20240926	102100	138109590	8860	8860	8860	8860	262
619	20240926	102000	135788270	8870	8910	8910	8870	121
620	20240926	101900	134714220	8910	8900	8910	8890	62
621	20240926	101800	134162420	8910	8900	8920	8900	26
622	20240926	101700	133930550	8900	8930	8930	8900	527
623	20240926	101600	129229900	8930	8920	8930	8920	125
624	20240926	101500	128114840	8930	8930	8930	8920	16
625	20240926	101400	127971970	8930	8910	8930	8910	153
626	20240926	101300	126606570	8910	8890	8910	8890	72
627	20240926	101200	125965270	8890	8890	8890	8890	10
628	20240926	101100	125876370	8890	8880	8890	8880	63
629	20240926	101000	125316860	8880	8880	8880	8880	10
630	20240926	100900	125228060	8870	8880	8880	8870	32
631	20240926	100800	124944190	8880	8880	8880	8880	7
632	20240926	100700	124882030	8870	8890	8890	8870	52
633	20240926	100600	124420730	8890	8890	8890	8890	8
634	20240926	100500	124349610	8890	8890	8890	8890	82
635	20240926	100400	123620630	8880	8890	8890	8880	32
636	20240926	100300	123336460	8890	8890	8890	8890	3
637	20240926	100200	123309790	8890	8890	8890	8890	8
638	20240926	100100	123238670	8890	8870	8890	8870	488
639	20240926	100000	118909930	8870	8860	8870	8860	27
640	20240926	095900	118670700	8860	8860	8860	8860	99
641	20240926	095800	117793560	8860	8860	8860	8860	0
642	20240926	095700	117793560	8860	8860	8860	8860	301
643	20240926	095600	115126700	8840	8840	8840	8840	0
644	20240926	095500	115126700	8840	8850	8850	8840	293
645	20240926	095400	112536180	8870	8870	8870	8870	324
646	20240926	095300	109662300	8880	8850	8880	8850	374
647	20240926	095200	106351130	8860	8860	8860	8860	33
648	20240926	095100	106058750	8860	8860	8860	8860	202
649	20240926	095000	104269030	8860	8860	8860	8860	26
650	20240926	094900	104038670	8860	8860	8860	8860	2
651	20240926	094800	104020950	8860	8860	8860	8860	0
652	20240926	094700	104020950	8860	8870	8870	8860	210
653	20240926	094600	102160250	8870	8860	8870	8860	13
654	20240926	094500	102045060	8860	8860	8860	8860	7
655	20240926	094400	101983040	8860	8860	8860	8860	57
656	20240926	094300	101478020	8860	8860	8860	8860	11
657	20240926	094200	101380560	8860	8860	8860	8860	2
658	20240926	094100	101362840	8860	8860	8860	8860	15
659	20240926	094000	101229940	8870	8860	8870	8860	209
660	20240926	093900	99378180	8870	8870	8870	8870	0
661	20240926	093800	99378180	8870	8870	8870	8870	61
662	20240926	093700	98837110	8870	8880	8880	8870	66
663	20240926	093600	98251590	8860	8860	8860	8860	0
664	20240926	093500	98251590	8860	8860	8860	8860	160
665	20240926	093400	96833990	8860	8870	8870	8860	227
666	20240926	093300	94822590	8890	8890	8890	8890	109
667	20240926	093200	93853580	8900	8900	8900	8900	106
668	20240926	093100	92910180	8890	8870	8900	8870	25
669	20240926	093000	92688140	8890	8870	8890	8870	42
670	20240926	092900	92314780	8860	8860	8860	8860	0
671	20240926	092800	92314780	8860	8860	8860	8860	20
672	20240926	092700	92137580	8890	8890	8890	8890	0
673	20240926	092600	92137580	8890	8840	8890	8840	3
674	20240926	092500	92110960	8840	8840	8840	8840	10
675	20240926	092400	92022560	8840	8880	8880	8840	579
676	20240926	092300	86899620	8860	8880	8880	8860	172
677	20240926	092200	85372460	8880	8880	8880	8880	0
678	20240926	092100	85372460	8880	8880	8880	8880	60
679	20240926	092000	84839660	8910	8910	8910	8910	24
680	20240926	091900	84625820	8910	8900	8910	8900	106
681	20240926	091800	83682390	8900	8860	8900	8830	912
682	20240926	091700	75612590	8860	8870	8870	8860	128
683	20240926	091600	74478500	8860	8900	8900	8860	460
684	20240926	091500	70398610	8900	8900	8900	8900	56
685	20240926	091400	69900210	8910	8910	8910	8890	20
686	20240926	091300	69722350	8910	8890	8910	8890	76
687	20240926	091200	69046510	8910	8900	8920	8900	407
688	20240926	091100	65422500	8900	8890	8900	8890	100
689	20240926	091000	64533490	8890	8840	8910	8840	286
690	20240926	090900	62003730	8900	8900	8900	8840	131
691	20240926	090800	60840610	8900	8910	8910	8840	113
692	20240926	090700	59834050	8900	8830	8900	8830	455
693	20240926	090600	55807300	8810	8910	8910	8810	621
694	20240926	090500	50330310	8820	8910	8910	8820	1163
695	20240926	090400	40053750	8930	8920	8930	8910	533
696	20240926	090300	35296200	8890	8910	8930	8870	1592
697	20240926	090200	21107330	8910	8850	8910	8850	731
698	20240926	090100	14629690	8850	8820	8850	8820	70
699	20240926	090000	14012020	8850	8790	8850	8780	1592