KissMeData/273640/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	210200	791636020	12440	12440	12440	12440	1367
3	20240924	210100	791636020	12440	12440	12440	12440	0
4	20240924	210000	791636020	12440	12440	12440	12440	0
5	20240924	205900	791636020	12440	12440	12440	12440	0
6	20240924	205800	791636020	12440	12440	12440	12440	0
7	20240924	205700	791636020	12440	12440	12440	12440	0
8	20240924	205600	791636020	12440	12440	12440	12440	0
9	20240924	205500	791636020	12440	12440	12440	12440	0
10	20240924	205400	791636020	12440	12440	12440	12440	0
11	20240924	205300	791636020	12440	12440	12440	12440	0
12	20240924	205200	791636020	12440	12440	12440	12440	0
13	20240924	205100	791636020	12440	12440	12440	12440	0
14	20240924	205000	791636020	12440	12440	12440	12440	0
15	20240924	204900	791636020	12440	12440	12440	12440	0
16	20240924	204800	791636020	12440	12440	12440	12440	0
17	20240924	204700	791636020	12440	12440	12440	12440	0
18	20240924	204600	791636020	12440	12440	12440	12440	0
19	20240924	204500	791636020	12440	12440	12440	12440	0
20	20240924	204400	791636020	12440	12440	12440	12440	0
21	20240924	204300	791636020	12440	12440	12440	12440	0
22	20240924	204200	791636020	12440	12440	12440	12440	0
23	20240924	204100	791636020	12440	12440	12440	12440	0
24	20240924	204000	791636020	12440	12440	12440	12440	0
25	20240924	203900	791636020	12440	12440	12440	12440	0
26	20240924	203800	791636020	12440	12440	12440	12440	0
27	20240924	203700	791636020	12440	12440	12440	12440	0
28	20240924	203600	791636020	12440	12440	12440	12440	0
29	20240924	203500	791636020	12440	12440	12440	12440	0
30	20240924	203400	791636020	12440	12440	12440	12440	0
31	20240924	203300	791636020	12440	12440	12440	12440	0
32	20240924	203200	791636020	12440	12440	12440	12440	1367
33	20240924	203100	791636020	12440	12440	12440	12440	0
34	20240924	203000	791636020	12440	12440	12440	12440	0
35	20240924	202900	791636020	12440	12440	12440	12440	0
36	20240924	202800	791636020	12440	12440	12440	12440	0
37	20240924	202700	791636020	12440	12440	12440	12440	0
38	20240924	202600	791636020	12440	12440	12440	12440	0
39	20240924	202500	791636020	12440	12440	12440	12440	0
40	20240924	202400	791636020	12440	12440	12440	12440	0
41	20240924	202300	791636020	12440	12440	12440	12440	0
42	20240924	202200	791636020	12440	12440	12440	12440	0
43	20240924	202100	791636020	12440	12440	12440	12440	0
44	20240924	202000	791636020	12440	12440	12440	12440	0
45	20240924	201900	791636020	12440	12440	12440	12440	0
46	20240924	201800	791636020	12440	12440	12440	12440	0
47	20240924	201700	791636020	12440	12440	12440	12440	0
48	20240924	201600	791636020	12440	12440	12440	12440	0
49	20240924	201500	791636020	12440	12440	12440	12440	0
50	20240924	201400	791636020	12440	12440	12440	12440	0
51	20240924	201300	791636020	12440	12440	12440	12440	0
52	20240924	201200	791636020	12440	12440	12440	12440	0
53	20240924	201100	791636020	12440	12440	12440	12440	0
54	20240924	201000	791636020	12440	12440	12440	12440	0
55	20240924	200900	791636020	12440	12440	12440	12440	0
56	20240924	200800	791636020	12440	12440	12440	12440	0
57	20240924	200700	791636020	12440	12440	12440	12440	0
58	20240924	200600	791636020	12440	12440	12440	12440	0
59	20240924	200500	791636020	12440	12440	12440	12440	0
60	20240924	200400	791636020	12440	12440	12440	12440	0
61	20240924	200300	791636020	12440	12440	12440	12440	0
62	20240924	200200	791636020	12440	12440	12440	12440	1367
63	20240924	200100	791636020	12440	12440	12440	12440	0
64	20240924	200000	791636020	12440	12440	12440	12440	0
65	20240924	195900	791636020	12440	12440	12440	12440	0
66	20240924	195800	791636020	12440	12440	12440	12440	0
67	20240924	195700	791636020	12440	12440	12440	12440	0
68	20240924	195600	791636020	12440	12440	12440	12440	0
69	20240924	195500	791636020	12440	12440	12440	12440	0
70	20240924	195400	791636020	12440	12440	12440	12440	0
71	20240924	195300	791636020	12440	12440	12440	12440	0
72	20240924	195200	791636020	12440	12440	12440	12440	0
73	20240924	195100	791636020	12440	12440	12440	12440	0
74	20240924	195000	791636020	12440	12440	12440	12440	0
75	20240924	194900	791636020	12440	12440	12440	12440	0
76	20240924	194800	791636020	12440	12440	12440	12440	0
77	20240924	194700	791636020	12440	12440	12440	12440	0
78	20240924	194600	791636020	12440	12440	12440	12440	0
79	20240924	194500	791636020	12440	12440	12440	12440	0
80	20240924	194400	791636020	12440	12440	12440	12440	0
81	20240924	194300	791636020	12440	12440	12440	12440	0
82	20240924	194200	791636020	12440	12440	12440	12440	0
83	20240924	194100	791636020	12440	12440	12440	12440	0
84	20240924	194000	791636020	12440	12440	12440	12440	0
85	20240924	193900	791636020	12440	12440	12440	12440	0
86	20240924	193800	791636020	12440	12440	12440	12440	0
87	20240924	193700	791636020	12440	12440	12440	12440	0
88	20240924	193600	791636020	12440	12440	12440	12440	0
89	20240924	193500	791636020	12440	12440	12440	12440	0
90	20240924	193400	791636020	12440	12440	12440	12440	0
91	20240924	193300	791636020	12440	12440	12440	12440	0
92	20240924	193200	791636020	12440	12440	12440	12440	1367
93	20240924	193100	791636020	12440	12440	12440	12440	0
94	20240924	193000	791636020	12440	12440	12440	12440	0
95	20240924	192900	791636020	12440	12440	12440	12440	0
96	20240924	192800	791636020	12440	12440	12440	12440	0
97	20240924	192700	791636020	12440	12440	12440	12440	0
98	20240924	192600	791636020	12440	12440	12440	12440	0
99	20240924	192500	791636020	12440	12440	12440	12440	0
100	20240924	192400	791636020	12440	12440	12440	12440	0
101	20240924	192300	791636020	12440	12440	12440	12440	0
102	20240924	192200	791636020	12440	12440	12440	12440	0
103	20240924	192100	791636020	12440	12440	12440	12440	0
104	20240924	192000	791636020	12440	12440	12440	12440	0
105	20240924	191900	791636020	12440	12440	12440	12440	0
106	20240924	191800	791636020	12440	12440	12440	12440	0
107	20240924	191700	791636020	12440	12440	12440	12440	0
108	20240924	191600	791636020	12440	12440	12440	12440	0
109	20240924	191500	791636020	12440	12440	12440	12440	0
110	20240924	191400	791636020	12440	12440	12440	12440	0
111	20240924	191300	791636020	12440	12440	12440	12440	0
112	20240924	191200	791636020	12440	12440	12440	12440	0
113	20240924	191100	791636020	12440	12440	12440	12440	0
114	20240924	191000	791636020	12440	12440	12440	12440	0
115	20240924	190900	791636020	12440	12440	12440	12440	0
116	20240924	190800	791636020	12440	12440	12440	12440	0
117	20240924	190700	791636020	12440	12440	12440	12440	0
118	20240924	190600	791636020	12440	12440	12440	12440	0
119	20240924	190500	791636020	12440	12440	12440	12440	0
120	20240924	190400	791636020	12440	12440	12440	12440	0
121	20240924	190300	791636020	12440	12440	12440	12440	0
122	20240924	190200	791636020	12440	12440	12440	12440	1367
123	20240924	190100	791636020	12440	12440	12440	12440	0
124	20240924	190000	791636020	12440	12440	12440	12440	0
125	20240924	185900	791636020	12440	12440	12440	12440	0
126	20240924	185800	791636020	12440	12440	12440	12440	0
127	20240924	185700	791636020	12440	12440	12440	12440	0
128	20240924	185600	791636020	12440	12440	12440	12440	0
129	20240924	185500	791636020	12440	12440	12440	12440	0
130	20240924	185400	791636020	12440	12440	12440	12440	0
131	20240924	185300	791636020	12440	12440	12440	12440	0
132	20240924	185200	791636020	12440	12440	12440	12440	0
133	20240924	185100	791636020	12440	12440	12440	12440	0
134	20240924	185000	791636020	12440	12440	12440	12440	0
135	20240924	184900	791636020	12440	12440	12440	12440	0
136	20240924	184800	791636020	12440	12440	12440	12440	0
137	20240924	184700	791636020	12440	12440	12440	12440	0
138	20240924	184600	791636020	12440	12440	12440	12440	0
139	20240924	184500	791636020	12440	12440	12440	12440	0
140	20240924	184400	791636020	12440	12440	12440	12440	0
141	20240924	184300	791636020	12440	12440	12440	12440	0
142	20240924	184200	791636020	12440	12440	12440	12440	0
143	20240924	184100	791636020	12440	12440	12440	12440	0
144	20240924	184000	791636020	12440	12440	12440	12440	0
145	20240924	183900	791636020	12440	12440	12440	12440	0
146	20240924	183800	791636020	12440	12440	12440	12440	0
147	20240924	183700	791636020	12440	12440	12440	12440	0
148	20240924	183600	791636020	12440	12440	12440	12440	0
149	20240924	183500	791636020	12440	12440	12440	12440	0
150	20240924	183400	791636020	12440	12440	12440	12440	0
151	20240924	183300	791636020	12440	12440	12440	12440	0
152	20240924	183200	791636020	12440	12440	12440	12440	1367
153	20240924	183100	791636020	12440	12440	12440	12440	0
154	20240924	183000	791636020	12440	12440	12440	12440	0
155	20240924	182900	791636020	12440	12440	12440	12440	0
156	20240924	182800	791636020	12440	12440	12440	12440	0
157	20240924	182700	791636020	12440	12440	12440	12440	0
158	20240924	182600	791636020	12440	12440	12440	12440	0
159	20240924	182500	791636020	12440	12440	12440	12440	0
160	20240924	182400	791636020	12440	12440	12440	12440	0
161	20240924	182300	791636020	12440	12440	12440	12440	0
162	20240924	182200	791636020	12440	12440	12440	12440	0
163	20240924	182100	791636020	12440	12440	12440	12440	0
164	20240924	182000	791636020	12440	12440	12440	12440	0
165	20240924	181900	791636020	12440	12440	12440	12440	0
166	20240924	181800	791636020	12440	12440	12440	12440	0
167	20240924	181700	791636020	12440	12440	12440	12440	0
168	20240924	181600	791636020	12440	12440	12440	12440	0
169	20240924	181500	791636020	12440	12440	12440	12440	0
170	20240924	181400	791636020	12440	12440	12440	12440	0
171	20240924	181300	791636020	12440	12440	12440	12440	0
172	20240924	181200	791636020	12440	12440	12440	12440	0
173	20240924	181100	791636020	12440	12440	12440	12440	0
174	20240924	181000	791636020	12440	12440	12440	12440	0
175	20240924	180900	791636020	12440	12440	12440	12440	0
176	20240924	180800	791636020	12440	12440	12440	12440	0
177	20240924	180700	791636020	12440	12440	12440	12440	0
178	20240924	180600	791636020	12440	12440	12440	12440	0
179	20240924	180500	791636020	12440	12440	12440	12440	0
180	20240924	180400	791636020	12440	12440	12440	12440	0
181	20240924	180300	791636020	12440	12440	12440	12440	0
182	20240924	180200	791636020	12440	12440	12440	12440	1367
183	20240924	180100	791636020	12440	12440	12440	12440	0
184	20240924	180000	791636020	12440	12440	12440	12440	0
185	20240924	175900	791636020	12440	12440	12440	12440	0
186	20240924	175800	791636020	12440	12440	12440	12440	0
187	20240924	175700	791636020	12440	12440	12440	12440	0
188	20240924	175600	791636020	12440	12440	12440	12440	0
189	20240924	175500	791636020	12440	12440	12440	12440	0
190	20240924	175400	791636020	12440	12440	12440	12440	0
191	20240924	175300	791636020	12440	12440	12440	12440	0
192	20240924	175200	791636020	12440	12440	12440	12440	0
193	20240924	175100	791636020	12440	12440	12440	12440	0
194	20240924	175000	791636020	12440	12440	12440	12440	0
195	20240924	174900	791636020	12440	12440	12440	12440	0
196	20240924	174800	791636020	12440	12440	12440	12440	0
197	20240924	174700	791636020	12440	12440	12440	12440	0
198	20240924	174600	791636020	12440	12440	12440	12440	0
199	20240924	174500	791636020	12440	12440	12440	12440	0
200	20240924	174400	791636020	12440	12440	12440	12440	0
201	20240924	174300	791636020	12440	12440	12440	12440	0
202	20240924	174200	791636020	12440	12440	12440	12440	0
203	20240924	174100	791636020	12440	12440	12440	12440	0
204	20240924	174000	791636020	12440	12440	12440	12440	0
205	20240924	173900	791636020	12440	12440	12440	12440	0
206	20240924	173800	791636020	12440	12440	12440	12440	0
207	20240924	173700	791636020	12440	12440	12440	12440	0
208	20240924	173600	791636020	12440	12440	12440	12440	0
209	20240924	173500	791636020	12440	12440	12440	12440	0
210	20240924	173400	791636020	12440	12440	12440	12440	0
211	20240924	173300	791636020	12440	12440	12440	12440	0
212	20240924	173200	791636020	12440	12440	12440	12440	1367
213	20240924	173100	791636020	12440	12440	12440	12440	0
214	20240924	173000	791636020	12440	12440	12440	12440	0
215	20240924	172900	791636020	12440	12440	12440	12440	0
216	20240924	172800	791636020	12440	12440	12440	12440	0
217	20240924	172700	791636020	12440	12440	12440	12440	0
218	20240924	172600	791636020	12440	12440	12440	12440	0
219	20240924	172500	791636020	12440	12440	12440	12440	0
220	20240924	172400	791636020	12440	12440	12440	12440	0
221	20240924	172300	791636020	12440	12440	12440	12440	0
222	20240924	172200	791636020	12440	12440	12440	12440	0
223	20240924	172100	791636020	12440	12440	12440	12440	0
224	20240924	172000	791636020	12440	12440	12440	12440	0
225	20240924	171900	791636020	12440	12440	12440	12440	0
226	20240924	171800	791636020	12440	12440	12440	12440	0
227	20240924	171700	791636020	12440	12440	12440	12440	0
228	20240924	171600	791636020	12440	12440	12440	12440	0
229	20240924	171500	791636020	12440	12440	12440	12440	0
230	20240924	171400	791636020	12440	12440	12440	12440	0
231	20240924	171300	791636020	12440	12440	12440	12440	0
232	20240924	171200	791636020	12440	12440	12440	12440	0
233	20240924	171100	791636020	12440	12440	12440	12440	0
234	20240924	171000	791636020	12440	12440	12440	12440	0
235	20240924	170900	791636020	12440	12440	12440	12440	0
236	20240924	170800	791636020	12440	12440	12440	12440	0
237	20240924	170700	791636020	12440	12440	12440	12440	0
238	20240924	170600	791636020	12440	12440	12440	12440	0
239	20240924	170500	791636020	12440	12440	12440	12440	0
240	20240924	170400	791636020	12440	12440	12440	12440	0
241	20240924	170300	791636020	12440	12440	12440	12440	0
242	20240924	170200	791636020	12440	12440	12440	12440	1367
243	20240924	170100	791636020	12440	12440	12440	12440	0
244	20240924	170000	791636020	12440	12440	12440	12440	0
245	20240924	165900	791636020	12440	12440	12440	12440	0
246	20240924	165800	791636020	12440	12440	12440	12440	0
247	20240924	165700	791636020	12440	12440	12440	12440	0
248	20240924	165600	791636020	12440	12440	12440	12440	0
249	20240924	165500	791636020	12440	12440	12440	12440	0
250	20240924	165400	791636020	12440	12440	12440	12440	0
251	20240924	165300	791636020	12440	12440	12440	12440	0
252	20240924	165200	791636020	12440	12440	12440	12440	0
253	20240924	165100	791636020	12440	12440	12440	12440	0
254	20240924	165000	791636020	12440	12440	12440	12440	0
255	20240924	164900	791636020	12440	12440	12440	12440	0
256	20240924	164800	791636020	12440	12440	12440	12440	0
257	20240924	164700	791636020	12440	12440	12440	12440	0
258	20240924	164600	791636020	12440	12440	12440	12440	0
259	20240924	164500	791636020	12440	12440	12440	12440	0
260	20240924	164400	791636020	12440	12440	12440	12440	0
261	20240924	164300	791636020	12440	12440	12440	12440	0
262	20240924	164200	791636020	12440	12440	12440	12440	0
263	20240924	164100	791636020	12440	12440	12440	12440	0
264	20240924	164000	791636020	12440	12440	12440	12440	0
265	20240924	163900	791636020	12440	12440	12440	12440	0
266	20240924	163800	791636020	12440	12440	12440	12440	0
267	20240924	163700	791636020	12440	12440	12440	12440	0
268	20240924	163600	791636020	12440	12440	12440	12440	0
269	20240924	163500	791636020	12440	12440	12440	12440	0
270	20240924	163400	791636020	12440	12440	12440	12440	0
271	20240924	163300	791636020	12440	12440	12440	12440	0
272	20240924	163200	791636020	12440	12440	12440	12440	1367
273	20240924	163100	791636020	12440	12440	12440	12440	0
274	20240924	163000	791636020	12440	12440	12440	12440	0
275	20240924	162900	791636020	12440	12440	12440	12440	0
276	20240924	162800	791636020	12440	12440	12440	12440	0
277	20240924	162700	791636020	12440	12440	12440	12440	0
278	20240924	162600	791636020	12440	12440	12440	12440	0
279	20240924	162500	791636020	12440	12440	12440	12440	0
280	20240924	162400	791636020	12440	12440	12440	12440	0
281	20240924	162300	791636020	12440	12440	12440	12440	0
282	20240924	162200	791636020	12440	12440	12440	12440	0
283	20240924	162100	791636020	12440	12440	12440	12440	0
284	20240924	162000	791636020	12440	12440	12440	12440	0
285	20240924	161900	791636020	12440	12440	12440	12440	0
286	20240924	161800	791636020	12440	12440	12440	12440	0
287	20240924	161700	791636020	12440	12440	12440	12440	0
288	20240924	161600	791636020	12440	12440	12440	12440	0
289	20240924	161500	791636020	12440	12440	12440	12440	0
290	20240924	161400	791636020	12440	12440	12440	12440	0
291	20240924	161300	791636020	12440	12440	12440	12440	0
292	20240924	161200	791636020	12440	12440	12440	12440	0
293	20240924	161100	791636020	12440	12440	12440	12440	0
294	20240924	161000	791636020	12440	12440	12440	12440	0
295	20240924	160900	791636020	12440	12440	12440	12440	0
296	20240924	160800	791636020	12440	12440	12440	12440	0
297	20240924	160700	791636020	12440	12440	12440	12440	0
298	20240924	160600	791636020	12440	12440	12440	12440	0
299	20240924	160500	791636020	12440	12440	12440	12440	0
300	20240924	160400	791636020	12440	12440	12440	12440	0
301	20240924	160300	791636020	12440	12440	12440	12440	0
302	20240924	160200	791636020	12440	12440	12440	12440	1367
303	20240924	160100	791636020	12440	12440	12440	12440	0
304	20240924	160000	791636020	12440	12440	12440	12440	0
305	20240924	155900	791636020	12440	12440	12440	12440	0
306	20240924	155800	791636020	12440	12440	12440	12440	0
307	20240924	155700	791636020	12440	12440	12440	12440	0
308	20240924	155600	791636020	12440	12440	12440	12440	0
309	20240924	155500	791636020	12440	12440	12440	12440	0
310	20240924	155400	791636020	12440	12440	12440	12440	0
311	20240924	155300	791636020	12440	12440	12440	12440	0
312	20240924	155200	791636020	12440	12440	12440	12440	0
313	20240924	155100	791636020	12440	12440	12440	12440	0
314	20240924	155000	791636020	12440	12440	12440	12440	0
315	20240924	154900	791636020	12440	12440	12440	12440	0
316	20240924	154800	791636020	12440	12440	12440	12440	0
317	20240924	154700	791636020	12440	12440	12440	12440	0
318	20240924	154600	791636020	12440	12440	12440	12440	0
319	20240924	154500	791636020	12440	12440	12440	12440	0
320	20240924	154400	791636020	12440	12440	12440	12440	0
321	20240924	154300	791636020	12440	12440	12440	12440	0
322	20240924	154200	791636020	12440	12440	12440	12440	0
323	20240924	154100	791636020	12440	12440	12440	12440	0
324	20240924	154000	791636020	12440	12440	12440	12440	0
325	20240924	153900	791636020	12440	12440	12440	12440	0
326	20240924	153800	791636020	12440	12440	12440	12440	0
327	20240924	153700	791636020	12440	12440	12440	12440	0
328	20240924	153600	791636020	12440	12440	12440	12440	0
329	20240924	153500	791636020	12440	12440	12440	12440	0
330	20240924	153400	791636020	12440	12440	12440	12440	0
331	20240924	153300	791636020	12440	12440	12440	12440	0
332	20240924	153200	791636020	12440	12440	12440	12440	1367
333	20240924	153100	791636020	12440	12440	12440	12440	0
334	20240924	153000	791636020	12440	12440	12440	12440	1367
335	20240924	152900	774630540	12440	12440	12440	12440	0
336	20240924	152800	774630540	12440	12440	12440	12440	0
337	20240924	152700	774630540	12440	12440	12440	12440	0
338	20240924	152600	774630540	12440	12440	12440	12440	0
339	20240924	152500	774630540	12440	12440	12440	12440	0
340	20240924	152400	774630540	12440	12440	12440	12440	0
341	20240924	152300	774630540	12440	12440	12440	12440	0
342	20240924	152200	774630540	12440	12440	12440	12440	0
343	20240924	152100	774630540	12440	12440	12440	12440	0
344	20240924	152000	774630540	12440	12440	12440	12440	0
345	20240924	151900	774630540	12440	12430	12440	12430	786
346	20240924	151800	764859200	12430	12430	12430	12430	16
347	20240924	151700	764660320	12430	12430	12430	12430	174
348	20240924	151600	762497500	12440	12430	12440	12430	111
349	20240924	151500	761117430	12430	12430	12430	12420	102
350	20240924	151400	759849860	12430	12430	12430	12430	104
351	20240924	151300	758557140	12420	12440	12440	12420	113
352	20240924	151200	757152300	12430	12430	12430	12430	0
353	20240924	151100	757152300	12430	12430	12430	12430	0
354	20240924	151000	757152300	12430	12430	12430	12430	13
355	20240924	150900	756990710	12420	12420	12420	12420	0
356	20240924	150800	756990710	12420	12420	12420	12420	50
357	20240924	150700	756369710	12420	12420	12420	12420	193
358	20240924	150600	753972650	12430	12440	12440	12430	267
359	20240924	150500	750653430	12450	12450	12450	12450	0
360	20240924	150400	750653430	12450	12450	12450	12450	33
361	20240924	150300	750242580	12450	12450	12450	12450	50
362	20240924	150200	749620080	12450	12450	12450	12450	1
363	20240924	150100	749607630	12450	12450	12450	12450	0
364	20240924	150000	749607630	12450	12440	12450	12440	53
365	20240924	145900	748948240	12440	12440	12440	12440	92
366	20240924	145800	747803760	12440	12440	12440	12440	0
367	20240924	145700	747803760	12440	12440	12440	12440	1
368	20240924	145600	747791320	12440	12440	12440	12440	0
369	20240924	145500	747791320	12440	12440	12440	12440	128
370	20240924	145400	746199000	12440	12440	12440	12440	1
371	20240924	145300	746186560	12440	12440	12440	12440	0
372	20240924	145200	746186560	12440	12440	12440	12440	0
373	20240924	145100	746186560	12440	12440	12450	12440	312
374	20240924	145000	742302280	12440	12440	12440	12440	50
375	20240924	144900	741680280	12450	12440	12450	12440	200
376	20240924	144800	739190760	12430	12440	12440	12430	137
377	20240924	144700	737486830	12440	12440	12440	12440	0
378	20240924	144600	737486830	12440	12440	12440	12440	134
379	20240924	144500	735819870	12440	12440	12440	12440	1
380	20240924	144400	735807430	12440	12440	12440	12440	161
381	20240924	144300	733804590	12430	12450	12450	12430	135
382	20240924	144200	732124170	12450	12450	12450	12450	0
383	20240924	144100	732124170	12450	12440	12450	12440	1072
384	20240924	144000	718782820	12430	12430	12430	12430	328
385	20240924	143900	714705780	12430	12430	12430	12430	32
386	20240924	143800	714308020	12420	12420	12420	12420	50
387	20240924	143700	713687020	12420	12420	12420	12420	1
388	20240924	143600	713674600	12430	12430	12430	12430	281
389	20240924	143500	710181770	12430	12430	12430	12430	50
390	20240924	143400	709560270	12430	12430	12430	12430	48
391	20240924	143300	708963630	12430	12420	12430	12420	301
392	20240924	143200	705225200	12400	12430	12430	12400	408
393	20240924	143100	700155080	12400	12420	12430	12400	702
394	20240924	143000	691433730	12410	12410	12410	12410	359
395	20240924	142900	686978540	12410	12410	12410	12410	1
396	20240924	142800	686966130	12390	12390	12390	12390	0
397	20240924	142700	686966130	12390	12390	12390	12390	4
398	20240924	142600	686916570	12380	12380	12380	12380	1
399	20240924	142500	686904190	12380	12390	12390	12380	170
400	20240924	142400	684798680	12400	12400	12400	12400	88
401	20240924	142300	683707480	12400	12400	12400	12400	51
402	20240924	142200	683075080	12400	12410	12410	12400	597
403	20240924	142100	675667610	12420	12420	12420	12410	74
404	20240924	142000	674748540	12420	12410	12420	12410	101
405	20240924	141900	673495120	12410	12410	12410	12410	20
406	20240924	141800	673246920	12420	12420	12420	12420	0
407	20240924	141700	673246920	12420	12410	12420	12410	126
408	20240924	141600	671682310	12410	12410	12410	12410	1
409	20240924	141500	671669900	12410	12410	12410	12410	52
410	20240924	141400	671024580	12420	12420	12420	12420	98
411	20240924	141300	669807420	12410	12410	12410	12410	246
412	20240924	141200	666754560	12410	12420	12420	12410	5
413	20240924	141100	666692500	12410	12410	12410	12410	200
414	20240924	141000	664210500	12410	12410	12410	12410	10
415	20240924	140900	664086400	12410	12410	12410	12410	190
416	20240924	140800	661728500	12410	12410	12410	12410	3
417	20240924	140700	661691270	12410	12410	12410	12410	0
418	20240924	140600	661691270	12410	12410	12410	12410	0
419	20240924	140500	661691270	12410	12410	12410	12410	200
420	20240924	140400	659209270	12420	12410	12420	12410	130
421	20240924	140300	657594680	12420	12420	12420	12420	30
422	20240924	140200	657222080	12430	12420	12430	12420	5
423	20240924	140100	657159970	12420	12420	12420	12420	99
424	20240924	140000	655930390	12420	12420	12420	12420	0
425	20240924	135900	655930390	12420	12420	12420	12420	1
426	20240924	135800	655917970	12430	12430	12430	12430	96
427	20240924	135700	654724690	12420	12420	12420	12420	74
428	20240924	135600	653805610	12430	12430	12430	12430	0
429	20240924	135500	653805610	12430	12420	12430	12420	3
430	20240924	135400	653768340	12420	12420	12420	12420	0
431	20240924	135300	653768340	12420	12420	12420	12420	100
432	20240924	135200	652526340	12430	12430	12430	12430	93
433	20240924	135100	651370350	12430	12430	12430	12410	81
434	20240924	135000	650365010	12420	12410	12430	12410	227
435	20240924	134900	647545950	12410	12410	12410	12410	1
436	20240924	134800	647533540	12410	12410	12420	12410	104
437	20240924	134700	646242700	12430	12430	12430	12430	1
438	20240924	134600	646230270	12400	12400	12400	12400	0
439	20240924	134500	646230270	12400	12400	12400	12400	40
440	20240924	134400	645734270	12390	12420	12430	12390	271
441	20240924	134300	642368940	12420	12420	12420	12420	0
442	20240924	134200	642368940	12420	12420	12420	12420	907
443	20240924	134100	631104000	12410	12410	12410	12410	250
444	20240924	134000	628001500	12410	12410	12410	12410	1
445	20240924	133900	627989090	12370	12370	12370	12370	297
446	20240924	133800	624315200	12350	12350	12350	12350	0
447	20240924	133700	624315200	12350	12350	12350	12350	0
448	20240924	133600	624315200	12350	12350	12350	12350	38
449	20240924	133500	623845900	12340	12350	12350	12340	120
450	20240924	133400	622364120	12360	12370	12370	12360	272
451	20240924	133300	619001180	12360	12360	12360	12360	0
452	20240924	133200	619001180	12360	12360	12360	12360	6
453	20240924	133100	618927020	12360	12360	12360	12360	0
454	20240924	133000	618927020	12360	12360	12360	12360	0
455	20240924	132900	618927020	12360	12360	12360	12360	0
456	20240924	132800	618927020	12360	12360	12360	12360	0
457	20240924	132700	618927020	12360	12360	12360	12360	92
458	20240924	132600	617789900	12360	12360	12360	12360	44
459	20240924	132500	617246060	12360	12370	12400	12360	112
460	20240924	132400	615861460	12360	12360	12360	12360	0
461	20240924	132300	615861460	12360	12360	12360	12360	82
462	20240924	132200	614847940	12340	12340	12340	12340	0
463	20240924	132100	614847940	12340	12340	12340	12340	0
464	20240924	132000	614847940	12340	12340	12340	12340	0
465	20240924	131900	614847940	12340	12340	12340	12340	5
466	20240924	131800	614786240	12330	12330	12330	12330	448
467	20240924	131700	609262400	12340	12360	12360	12340	177
468	20240924	131600	607076980	12370	12370	12370	12370	78
469	20240924	131500	606112120	12380	12380	12380	12360	253
470	20240924	131400	602982940	12380	12380	12380	12380	3
471	20240924	131300	602945800	12390	12390	12390	12390	121
472	20240924	131200	601446610	12410	12410	12410	12410	0
473	20240924	131100	601446610	12410	12410	12410	12410	0
474	20240924	131000	601446610	12410	12390	12410	12390	76
475	20240924	130900	600504890	12390	12390	12390	12390	0
476	20240924	130800	600504890	12390	12390	12390	12390	0
477	20240924	130700	600504890	12390	12390	12390	12390	0
478	20240924	130600	600504890	12390	12390	12390	12390	109
479	20240924	130500	599154380	12390	12400	12400	12390	85
480	20240924	130400	598101220	12420	12420	12420	12420	7
481	20240924	130300	598014280	12390	12380	12390	12380	101
482	20240924	130200	596763890	12380	12380	12380	12380	0
483	20240924	130100	596763890	12380	12380	12380	12380	30
484	20240924	130000	596392490	12380	12380	12380	12380	4
485	20240924	125900	596342970	12370	12370	12370	12370	0
486	20240924	125800	596342970	12370	12370	12370	12370	0
487	20240924	125700	596342970	12370	12370	12420	12370	106
488	20240924	125600	595031700	12350	12350	12350	12350	0
489	20240924	125500	595031700	12350	12350	12350	12350	0
490	20240924	125400	595031700	12350	12350	12350	12350	0
491	20240924	125300	595031700	12350	12350	12350	12350	8
492	20240924	125200	594932900	12360	12360	12360	12360	0
493	20240924	125100	594932900	12360	12360	12360	12360	116
494	20240924	125000	593499140	12360	12350	12360	12350	4
495	20240924	124900	593449720	12340	12340	12340	12340	1
496	20240924	124800	593437380	12350	12350	12350	12350	54
497	20240924	124700	592770480	12360	12360	12360	12360	125
498	20240924	124600	591225480	12360	12360	12360	12360	0
499	20240924	124500	591225480	12360	12360	12360	12360	0
500	20240924	124400	591225480	12360	12340	12360	12340	132
501	20240924	124300	589594420	12340	12350	12350	12340	55
502	20240924	124200	588915440	12350	12350	12350	12350	1
503	20240924	124100	588903090	12360	12360	12360	12360	126
504	20240924	124000	587345730	12360	12360	12360	12360	0
505	20240924	123900	587345730	12360	12360	12360	12360	0
506	20240924	123800	587345730	12360	12360	12360	12360	115
507	20240924	123700	585924330	12350	12350	12350	12350	80
508	20240924	123600	584936330	12350	12350	12350	12350	0
509	20240924	123500	584936330	12350	12360	12360	12350	579
510	20240924	123400	577780970	12370	12380	12380	12370	529
511	20240924	123300	571236110	12380	12410	12410	12380	760
512	20240924	123200	561823830	12410	12410	12410	12410	0
513	20240924	123100	561823830	12410	12410	12410	12410	108
514	20240924	123000	560483550	12420	12420	12420	12420	1
515	20240924	122900	560471130	12430	12430	12430	12430	0
516	20240924	122800	560471130	12430	12420	12430	12420	136
517	20240924	122700	558782000	12420	12410	12420	12410	81
518	20240924	122600	557776770	12410	12410	12410	12410	0
519	20240924	122500	557776770	12410	12410	12410	12410	61
520	20240924	122400	557019760	12410	12410	12410	12410	0
521	20240924	122300	557019760	12410	12410	12410	12410	122
522	20240924	122200	555505740	12410	12410	12410	12410	1
523	20240924	122100	555493330	12410	12410	12410	12410	100
524	20240924	122000	554252330	12410	12400	12410	12400	4
525	20240924	121900	554202720	12400	12400	12400	12400	0
526	20240924	121800	554202720	12400	12400	12400	12400	433
527	20240924	121700	548833520	12400	12400	12400	12400	0
528	20240924	121600	548833520	12400	12400	12400	12400	21
529	20240924	121500	548573120	12390	12390	12390	12390	7
530	20240924	121400	548486390	12370	12370	12370	12370	111
531	20240924	121300	547113320	12380	12380	12380	12380	15
532	20240924	121200	546927620	12380	12380	12380	12370	130
533	20240924	121100	545318230	12370	12380	12380	12370	90
534	20240924	121000	544204130	12380	12380	12380	12380	3
535	20240924	120900	544166990	12380	12380	12380	12380	4
536	20240924	120800	544117470	12380	12380	12380	12380	1
537	20240924	120700	544105090	12380	12380	12380	12380	0
538	20240924	120600	544105090	12380	12380	12380	12380	10
539	20240924	120500	543981290	12380	12380	12380	12380	92
540	20240924	120400	542842330	12380	12380	12380	12380	0
541	20240924	120300	542842330	12380	12380	12380	12380	0
542	20240924	120200	542842330	12380	12380	12380	12380	73
543	20240924	120100	541938590	12380	12380	12380	12380	0
544	20240924	120000	541938590	12380	12380	12380	12380	59
545	20240924	115900	541208170	12380	12370	12380	12370	99
546	20240924	115800	539982560	12380	12380	12380	12380	30
547	20240924	115700	539611160	12380	12380	12380	12380	19
548	20240924	115600	539375940	12390	12390	12390	12390	107
549	20240924	115500	538050210	12390	12380	12390	12380	4
550	20240924	115400	538000670	12380	12380	12380	12380	0
551	20240924	115300	538000670	12380	12380	12380	12380	50
552	20240924	115200	537381670	12380	12380	12380	12380	0
553	20240924	115100	537381670	12380	12380	12380	12380	43
554	20240924	115000	536849330	12380	12390	12390	12380	6
555	20240924	114900	536775030	12390	12390	12390	12390	85
556	20240924	114800	535721880	12370	12370	12370	12370	0
557	20240924	114700	535721880	12370	12370	12370	12370	0
558	20240924	114600	535721880	12370	12380	12390	12370	330
559	20240924	114500	531637730	12380	12390	12390	12380	138
560	20240924	114400	529929140	12390	12390	12390	12390	0
561	20240924	114300	529929140	12390	12390	12390	12390	85
562	20240924	114200	528875990	12390	12390	12390	12390	0
563	20240924	114100	528875990	12390	12390	12390	12390	115
564	20240924	114000	527451140	12400	12400	12400	12400	87
565	20240924	113900	526372340	12400	12400	12400	12390	372
566	20240924	113800	521759550	12400	12400	12400	12400	10
567	20240924	113700	521635550	12400	12400	12400	12400	1
568	20240924	113600	521623150	12380	12380	12380	12380	0
569	20240924	113500	521623150	12380	12380	12380	12380	100
570	20240924	113400	520385150	12390	12390	12390	12390	81
571	20240924	113300	519381560	12390	12390	12390	12390	1
572	20240924	113200	519369170	12390	12390	12390	12390	201
573	20240924	113100	516878780	12390	12390	12390	12390	30
574	20240924	113000	516507080	12390	12400	12400	12390	179
575	20240924	112900	514288580	12400	12400	12400	12400	1
576	20240924	112800	514276180	12400	12410	12410	12400	142
577	20240924	112700	512514060	12420	12420	12420	12420	5
578	20240924	112600	512451960	12410	12420	12420	12410	15
579	20240924	112500	512265760	12420	12430	12430	12420	126
580	20240924	112400	510700650	12440	12440	12440	12440	4
581	20240924	112300	510650890	12430	12430	12430	12430	100
582	20240924	112200	509407890	12430	12430	12430	12430	2
583	20240924	112100	509383030	12430	12430	12430	12430	1
584	20240924	112000	509370600	12420	12410	12420	12410	4
585	20240924	111900	509320930	12410	12410	12410	12410	1
586	20240924	111800	509308520	12400	12400	12400	12400	0
587	20240924	111700	509308520	12400	12400	12400	12400	20
588	20240924	111600	509060520	12400	12400	12400	12400	10
589	20240924	111500	508936520	12400	12400	12400	12400	540
590	20240924	111400	502240520	12400	12390	12400	12390	2
591	20240924	111300	502215730	12390	12390	12390	12390	0
592	20240924	111200	502215730	12390	12390	12390	12390	1
593	20240924	111100	502203340	12390	12380	12390	12380	66
594	20240924	111000	501385630	12380	12380	12380	12380	0
595	20240924	110900	501385630	12380	12390	12390	12380	152
596	20240924	110800	499503860	12380	12380	12380	12380	1
597	20240924	110700	499491480	12370	12380	12380	12370	179
598	20240924	110600	497277000	12390	12400	12400	12390	560
599	20240924	110500	490335810	12400	12400	12400	12400	0
600	20240924	110400	490335810	12400	12400	12400	12400	10
601	20240924	110300	490211810	12390	12400	12400	12390	252
602	20240924	110200	487088420	12410	12410	12410	12410	63
603	20240924	110100	486306590	12410	12410	12410	12410	280
604	20240924	110000	482831790	12420	12410	12420	12410	2
605	20240924	105900	482806960	12410	12410	12420	12410	6
606	20240924	105800	482732480	12450	12450	12450	12450	6
607	20240924	105700	482657780	12450	12430	12450	12410	206
608	20240924	105600	480099240	12450	12450	12450	12450	76
609	20240924	105500	479153040	12430	12430	12430	12430	1
610	20240924	105400	479140610	12460	12450	12460	12450	1490
611	20240924	105300	460588310	12450	12450	12450	12450	1
612	20240924	105200	460575860	12430	12450	12450	12430	138
613	20240924	105100	458859190	12440	12440	12440	12440	35
614	20240924	105000	458423790	12450	12440	12450	12430	48
615	20240924	104900	457826460	12450	12440	12450	12440	110
616	20240924	104800	456457020	12440	12420	12440	12420	233
617	20240924	104700	453562170	12400	12400	12420	12400	264
618	20240924	104600	450286920	12390	12390	12390	12390	194
619	20240924	104500	447883260	12370	12380	12380	12370	502
620	20240924	104400	441672630	12380	12380	12380	12380	0
621	20240924	104300	441672630	12380	12380	12380	12380	166
622	20240924	104200	439617550	12390	12380	12390	12380	84
623	20240924	104100	438576930	12380	12410	12410	12380	251
624	20240924	104000	435467760	12420	12420	12420	12420	0
625	20240924	103900	435467760	12420	12420	12420	12420	0
626	20240924	103800	435467760	12420	12410	12420	12390	669
627	20240924	103700	427168840	12390	12410	12420	12390	404
628	20240924	103600	422159200	12410	12410	12410	12410	1
629	20240924	103500	422146790	12430	12420	12430	12420	2
630	20240924	103400	422121940	12430	12400	12430	12380	200
631	20240924	103300	419643490	12400	12410	12410	12400	232
632	20240924	103200	416765110	12420	12430	12430	12420	151
633	20240924	103100	414889630	12430	12440	12450	12430	105
634	20240924	103000	413584430	12420	12420	12420	12420	2
635	20240924	102900	413559590	12420	12450	12450	12410	59
636	20240924	102800	412826860	12400	12450	12450	12400	2
637	20240924	102700	412802010	12440	12430	12440	12400	1042
638	20240924	102600	399862460	12450	12470	12470	12440	260
639	20240924	102500	396628020	12430	12430	12430	12430	167
640	20240924	102400	394552210	12490	12430	12490	12430	28
641	20240924	102300	394202800	12420	12470	12470	12420	525
642	20240924	102200	387670500	12450	12490	12490	12450	15
643	20240924	102100	387483190	12490	12500	12500	12460	433
644	20240924	102000	382083420	12500	12480	12500	12480	968
645	20240924	101900	369995650	12480	12470	12480	12470	609
646	20240924	101800	362399090	12470	12460	12470	12460	21
647	20240924	101700	362137230	12480	12450	12480	12400	2193
648	20240924	101600	334916580	12450	12440	12450	12440	398
649	20240924	101500	329962640	12450	12440	12450	12410	546
650	20240924	101400	323180450	12440	12420	12440	12420	142
651	20240924	101300	321415500	12440	12410	12440	12390	1190
652	20240924	101200	306629420	12410	12380	12410	12380	1096
653	20240924	101100	293029530	12380	12380	12380	12380	1
654	20240924	101000	293017150	12370	12380	12380	12370	77
655	20240924	100900	292064650	12390	12400	12400	12390	54
656	20240924	100800	291395570	12400	12400	12400	12400	82
657	20240924	100700	290378770	12410	12400	12410	12400	105
658	20240924	100600	289076740	12410	12410	12420	12410	237
659	20240924	100500	286134660	12400	12400	12410	12400	973
660	20240924	100400	274069450	12360	12370	12370	12360	516
661	20240924	100300	267691610	12400	12410	12410	12400	541
662	20240924	100200	260981910	12400	12410	12410	12400	17
663	20240924	100100	260770990	12410	12410	12410	12410	84
664	20240924	100000	259728550	12400	12360	12410	12350	3978
665	20240924	095900	210463700	12350	12350	12350	12350	72
666	20240924	095800	209574500	12360	12360	12360	12360	18
667	20240924	095700	209352020	12360	12360	12360	12360	150
668	20240924	095600	207498020	12360	12360	12360	12340	76
669	20240924	095500	206558700	12360	12350	12360	12350	170
670	20240924	095400	204457670	12350	12350	12350	12350	10
671	20240924	095300	204334170	12350	12340	12350	12340	116
672	20240924	095200	202901660	12350	12350	12350	12350	20
673	20240924	095100	202654660	12360	12340	12360	12330	11
674	20240924	095000	202518940	12350	12360	12360	12340	224
675	20240924	094900	199751550	12370	12360	12370	12360	72
676	20240924	094800	198861620	12360	12360	12360	12360	50
677	20240924	094700	198243620	12350	12330	12350	12330	272
678	20240924	094600	194887700	12350	12360	12360	12330	204
679	20240924	094500	192371700	12330	12370	12370	12330	246
680	20240924	094400	189337550	12360	12340	12360	12340	29
681	20240924	094300	188979580	12340	12340	12340	12340	1
682	20240924	094200	188967240	12340	12350	12350	12340	88
683	20240924	094100	187881120	12340	12350	12350	12340	93
684	20240924	094000	186733450	12370	12350	12370	12330	702
685	20240924	093900	178063350	12370	12360	12370	12360	7
686	20240924	093800	177976770	12340	12340	12340	12340	19
687	20240924	093700	177742310	12380	12390	12390	12340	414
688	20240924	093600	172629880	12380	12380	12380	12370	141
689	20240924	093500	170884310	12380	12380	12380	12380	1
690	20240924	093400	170871930	12380	12370	12380	12330	698
691	20240924	093300	162240530	12370	12340	12370	12340	218
692	20240924	093200	159548140	12340	12340	12340	12340	35
693	20240924	093100	159116240	12340	12330	12340	12330	104
694	20240924	093000	157832900	12320	12330	12340	12320	449
695	20240924	092900	152293330	12310	12320	12320	12310	5
696	20240924	092800	152231750	12310	12310	12310	12310	0
697	20240924	092700	152231750	12310	12340	12340	12310	35
698	20240924	092600	151800060	12350	12350	12350	12350	1
699	20240924	092500	151787710	12330	12310	12330	12290	735
700	20240924	092400	142729740	12310	12310	12320	12310	416
701	20240924	092300	137608760	12320	12300	12320	12300	1112
702	20240924	092200	123928090	12280	12280	12280	12280	313
703	20240924	092100	120084450	12270	12280	12280	12270	78
704	20240924	092000	119127190	12280	12280	12280	12270	133
705	20240924	091900	117493970	12300	12300	12300	12300	0
706	20240924	091800	117493970	12300	12300	12300	12300	307
707	20240924	091700	113717870	12280	12280	12300	12280	105
708	20240924	091600	112427350	12300	12280	12300	12280	361
709	20240924	091500	107987070	12300	12290	12300	12290	128
710	20240924	091400	106413940	12290	12300	12300	12280	670
711	20240924	091300	98177300	12300	12310	12310	12300	101
712	20240924	091200	96934000	12310	12280	12320	12280	1308
713	20240924	091100	80852710	12280	12260	12280	12230	1006
714	20240924	091000	68512500	12190	12260	12260	12180	4
715	20240924	090900	68463680	12250	12160	12250	12160	3871
716	20240924	090800	21206140	12150	12200	12200	12150	1065
717	20240924	090700	8248330	12200	12210	12210	12200	252
718	20240924	090600	5173110	12270	12270	12270	12270	0
719	20240924	090500	5173110	12270	12270	12270	12270	0
720	20240924	090400	5173110	12270	12270	12270	12270	1
721	20240924	090300	5160840	12190	12190	12190	12190	157
722	20240924	090200	3247010	12180	12180	12180	12180	0
723	20240924	090100	3247010	12180	12180	12180	12180	114
724	20240924	090000	1858490	12180	12290	12290	12180	152