KissMeData/297090/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	205800	706118800	5670	5670	5670	5670	4827
3	20240902	205700	706118800	5670	5670	5670	5670	0
4	20240902	205600	706118800	5670	5670	5670	5670	0
5	20240902	205500	706118800	5670	5670	5670	5670	0
6	20240902	205400	706118800	5670	5670	5670	5670	0
7	20240902	205300	706118800	5670	5670	5670	5670	0
8	20240902	205200	706118800	5670	5670	5670	5670	0
9	20240902	205100	706118800	5670	5670	5670	5670	0
10	20240902	205000	706118800	5670	5670	5670	5670	0
11	20240902	204900	706118800	5670	5670	5670	5670	0
12	20240902	204800	706118800	5670	5670	5670	5670	0
13	20240902	204700	706118800	5670	5670	5670	5670	0
14	20240902	204600	706118800	5670	5670	5670	5670	0
15	20240902	204500	706118800	5670	5670	5670	5670	0
16	20240902	204400	706118800	5670	5670	5670	5670	0
17	20240902	204300	706118800	5670	5670	5670	5670	0
18	20240902	204200	706118800	5670	5670	5670	5670	0
19	20240902	204100	706118800	5670	5670	5670	5670	0
20	20240902	204000	706118800	5670	5670	5670	5670	0
21	20240902	203900	706118800	5670	5670	5670	5670	0
22	20240902	203800	706118800	5670	5670	5670	5670	0
23	20240902	203700	706118800	5670	5670	5670	5670	0
24	20240902	203600	706118800	5670	5670	5670	5670	0
25	20240902	203500	706118800	5670	5670	5670	5670	0
26	20240902	203400	706118800	5670	5670	5670	5670	0
27	20240902	203300	706118800	5670	5670	5670	5670	0
28	20240902	203200	706118800	5670	5670	5670	5670	0
29	20240902	203100	706118800	5670	5670	5670	5670	0
30	20240902	203000	706118800	5670	5670	5670	5670	0
31	20240902	202900	706118800	5670	5670	5670	5670	0
32	20240902	202800	706118800	5670	5670	5670	5670	4827
33	20240902	202700	706118800	5670	5670	5670	5670	0
34	20240902	202600	706118800	5670	5670	5670	5670	0
35	20240902	202500	706118800	5670	5670	5670	5670	0
36	20240902	202400	706118800	5670	5670	5670	5670	0
37	20240902	202300	706118800	5670	5670	5670	5670	0
38	20240902	202200	706118800	5670	5670	5670	5670	0
39	20240902	202100	706118800	5670	5670	5670	5670	0
40	20240902	202000	706118800	5670	5670	5670	5670	0
41	20240902	201900	706118800	5670	5670	5670	5670	0
42	20240902	201800	706118800	5670	5670	5670	5670	0
43	20240902	201700	706118800	5670	5670	5670	5670	0
44	20240902	201600	706118800	5670	5670	5670	5670	0
45	20240902	201500	706118800	5670	5670	5670	5670	0
46	20240902	201400	706118800	5670	5670	5670	5670	0
47	20240902	201300	706118800	5670	5670	5670	5670	0
48	20240902	201200	706118800	5670	5670	5670	5670	0
49	20240902	201100	706118800	5670	5670	5670	5670	0
50	20240902	201000	706118800	5670	5670	5670	5670	0
51	20240902	200900	706118800	5670	5670	5670	5670	0
52	20240902	200800	706118800	5670	5670	5670	5670	0
53	20240902	200700	706118800	5670	5670	5670	5670	0
54	20240902	200600	706118800	5670	5670	5670	5670	0
55	20240902	200500	706118800	5670	5670	5670	5670	0
56	20240902	200400	706118800	5670	5670	5670	5670	0
57	20240902	200300	706118800	5670	5670	5670	5670	0
58	20240902	200200	706118800	5670	5670	5670	5670	0
59	20240902	200100	706118800	5670	5670	5670	5670	0
60	20240902	200000	706118800	5670	5670	5670	5670	0
61	20240902	195900	706118800	5670	5670	5670	5670	0
62	20240902	195800	706118800	5670	5670	5670	5670	4827
63	20240902	195700	706118800	5670	5670	5670	5670	0
64	20240902	195600	706118800	5670	5670	5670	5670	0
65	20240902	195500	706118800	5670	5670	5670	5670	0
66	20240902	195400	706118800	5670	5670	5670	5670	0
67	20240902	195300	706118800	5670	5670	5670	5670	0
68	20240902	195200	706118800	5670	5670	5670	5670	0
69	20240902	195100	706118800	5670	5670	5670	5670	0
70	20240902	195000	706118800	5670	5670	5670	5670	0
71	20240902	194900	706118800	5670	5670	5670	5670	0
72	20240902	194800	706118800	5670	5670	5670	5670	0
73	20240902	194700	706118800	5670	5670	5670	5670	0
74	20240902	194600	706118800	5670	5670	5670	5670	0
75	20240902	194500	706118800	5670	5670	5670	5670	0
76	20240902	194400	706118800	5670	5670	5670	5670	0
77	20240902	194300	706118800	5670	5670	5670	5670	0
78	20240902	194200	706118800	5670	5670	5670	5670	0
79	20240902	194100	706118800	5670	5670	5670	5670	0
80	20240902	194000	706118800	5670	5670	5670	5670	0
81	20240902	193900	706118800	5670	5670	5670	5670	0
82	20240902	193800	706118800	5670	5670	5670	5670	0
83	20240902	193700	706118800	5670	5670	5670	5670	0
84	20240902	193600	706118800	5670	5670	5670	5670	0
85	20240902	193500	706118800	5670	5670	5670	5670	0
86	20240902	193400	706118800	5670	5670	5670	5670	0
87	20240902	193300	706118800	5670	5670	5670	5670	0
88	20240902	193200	706118800	5670	5670	5670	5670	0
89	20240902	193100	706118800	5670	5670	5670	5670	0
90	20240902	193000	706118800	5670	5670	5670	5670	0
91	20240902	192900	706118800	5670	5670	5670	5670	0
92	20240902	192800	706118800	5670	5670	5670	5670	4827
93	20240902	192700	706118800	5670	5670	5670	5670	0
94	20240902	192600	706118800	5670	5670	5670	5670	0
95	20240902	192500	706118800	5670	5670	5670	5670	0
96	20240902	192400	706118800	5670	5670	5670	5670	0
97	20240902	192300	706118800	5670	5670	5670	5670	0
98	20240902	192200	706118800	5670	5670	5670	5670	0
99	20240902	192100	706118800	5670	5670	5670	5670	0
100	20240902	192000	706118800	5670	5670	5670	5670	0
101	20240902	191900	706118800	5670	5670	5670	5670	0
102	20240902	191800	706118800	5670	5670	5670	5670	0
103	20240902	191700	706118800	5670	5670	5670	5670	0
104	20240902	191600	706118800	5670	5670	5670	5670	0
105	20240902	191500	706118800	5670	5670	5670	5670	0
106	20240902	191400	706118800	5670	5670	5670	5670	0
107	20240902	191300	706118800	5670	5670	5670	5670	0
108	20240902	191200	706118800	5670	5670	5670	5670	0
109	20240902	191100	706118800	5670	5670	5670	5670	0
110	20240902	191000	706118800	5670	5670	5670	5670	0
111	20240902	190900	706118800	5670	5670	5670	5670	0
112	20240902	190800	706118800	5670	5670	5670	5670	0
113	20240902	190700	706118800	5670	5670	5670	5670	0
114	20240902	190600	706118800	5670	5670	5670	5670	0
115	20240902	190500	706118800	5670	5670	5670	5670	0
116	20240902	190400	706118800	5670	5670	5670	5670	0
117	20240902	190300	706118800	5670	5670	5670	5670	0
118	20240902	190200	706118800	5670	5670	5670	5670	0
119	20240902	190100	706118800	5670	5670	5670	5670	0
120	20240902	190000	706118800	5670	5670	5670	5670	0
121	20240902	185900	706118800	5670	5670	5670	5670	0
122	20240902	185800	706118800	5670	5670	5670	5670	4827
123	20240902	185700	706118800	5670	5670	5670	5670	0
124	20240902	185600	706118800	5670	5670	5670	5670	0
125	20240902	185500	706118800	5670	5670	5670	5670	0
126	20240902	185400	706118800	5670	5670	5670	5670	0
127	20240902	185300	706118800	5670	5670	5670	5670	0
128	20240902	185200	706118800	5670	5670	5670	5670	0
129	20240902	185100	706118800	5670	5670	5670	5670	0
130	20240902	185000	706118800	5670	5670	5670	5670	0
131	20240902	184900	706118800	5670	5670	5670	5670	0
132	20240902	184800	706118800	5670	5670	5670	5670	0
133	20240902	184700	706118800	5670	5670	5670	5670	0
134	20240902	184600	706118800	5670	5670	5670	5670	0
135	20240902	184500	706118800	5670	5670	5670	5670	0
136	20240902	184400	706118800	5670	5670	5670	5670	0
137	20240902	184300	706118800	5670	5670	5670	5670	0
138	20240902	184200	706118800	5670	5670	5670	5670	0
139	20240902	184100	706118800	5670	5670	5670	5670	0
140	20240902	184000	706118800	5670	5670	5670	5670	0
141	20240902	183900	706118800	5670	5670	5670	5670	0
142	20240902	183800	706118800	5670	5670	5670	5670	0
143	20240902	183700	706118800	5670	5670	5670	5670	0
144	20240902	183600	706118800	5670	5670	5670	5670	0
145	20240902	183500	706118800	5670	5670	5670	5670	0
146	20240902	183400	706118800	5670	5670	5670	5670	0
147	20240902	183300	706118800	5670	5670	5670	5670	0
148	20240902	183200	706118800	5670	5670	5670	5670	0
149	20240902	183100	706118800	5670	5670	5670	5670	0
150	20240902	183000	706118800	5670	5670	5670	5670	0
151	20240902	182900	706118800	5670	5670	5670	5670	0
152	20240902	182800	706118800	5670	5670	5670	5670	4827
153	20240902	182700	706118800	5670	5670	5670	5670	0
154	20240902	182600	706118800	5670	5670	5670	5670	0
155	20240902	182500	706118800	5670	5670	5670	5670	0
156	20240902	182400	706118800	5670	5670	5670	5670	0
157	20240902	182300	706118800	5670	5670	5670	5670	0
158	20240902	182200	706118800	5670	5670	5670	5670	0
159	20240902	182100	706118800	5670	5670	5670	5670	0
160	20240902	182000	706118800	5670	5670	5670	5670	0
161	20240902	181900	706118800	5670	5670	5670	5670	0
162	20240902	181800	706118800	5670	5670	5670	5670	0
163	20240902	181700	706118800	5670	5670	5670	5670	0
164	20240902	181600	706118800	5670	5670	5670	5670	0
165	20240902	181500	706118800	5670	5670	5670	5670	0
166	20240902	181400	706118800	5670	5670	5670	5670	0
167	20240902	181300	706118800	5670	5670	5670	5670	0
168	20240902	181200	706118800	5670	5670	5670	5670	0
169	20240902	181100	706118800	5670	5670	5670	5670	0
170	20240902	181000	706118800	5670	5670	5670	5670	0
171	20240902	180900	706118800	5670	5670	5670	5670	0
172	20240902	180800	706118800	5670	5670	5670	5670	0
173	20240902	180700	706118800	5670	5670	5670	5670	0
174	20240902	180600	706118800	5670	5670	5670	5670	0
175	20240902	180500	706118800	5670	5670	5670	5670	0
176	20240902	180400	706118800	5670	5670	5670	5670	0
177	20240902	180300	706118800	5670	5670	5670	5670	0
178	20240902	180200	706118800	5670	5670	5670	5670	0
179	20240902	180100	706118800	5670	5670	5670	5670	0
180	20240902	180000	706118800	5670	5670	5670	5670	0
181	20240902	175900	706118800	5670	5670	5670	5670	0
182	20240902	175800	706118800	5670	5670	5670	5670	4827
183	20240902	175700	706118800	5670	5670	5670	5670	0
184	20240902	175600	706118800	5670	5670	5670	5670	0
185	20240902	175500	706118800	5670	5670	5670	5670	0
186	20240902	175400	706118800	5670	5670	5670	5670	0
187	20240902	175300	706118800	5670	5670	5670	5670	0
188	20240902	175200	706118800	5670	5670	5670	5670	0
189	20240902	175100	706118800	5670	5670	5670	5670	0
190	20240902	175000	706118800	5670	5670	5670	5670	0
191	20240902	174900	706118800	5670	5670	5670	5670	0
192	20240902	174800	706118800	5670	5670	5670	5670	0
193	20240902	174700	706118800	5670	5670	5670	5670	0
194	20240902	174600	706118800	5670	5670	5670	5670	0
195	20240902	174500	706118800	5670	5670	5670	5670	0
196	20240902	174400	706118800	5670	5670	5670	5670	0
197	20240902	174300	706118800	5670	5670	5670	5670	0
198	20240902	174200	706118800	5670	5670	5670	5670	0
199	20240902	174100	706118800	5670	5670	5670	5670	0
200	20240902	174000	706118800	5670	5670	5670	5670	0
201	20240902	173900	706118800	5670	5670	5670	5670	0
202	20240902	173800	706118800	5670	5670	5670	5670	0
203	20240902	173700	706118800	5670	5670	5670	5670	0
204	20240902	173600	706118800	5670	5670	5670	5670	0
205	20240902	173500	706118800	5670	5670	5670	5670	0
206	20240902	173400	706118800	5670	5670	5670	5670	0
207	20240902	173300	706118800	5670	5670	5670	5670	0
208	20240902	173200	706118800	5670	5670	5670	5670	0
209	20240902	173100	706118800	5670	5670	5670	5670	0
210	20240902	173000	706118800	5670	5670	5670	5670	0
211	20240902	172900	706118800	5670	5670	5670	5670	0
212	20240902	172800	706118800	5670	5670	5670	5670	4827
213	20240902	172700	706118800	5670	5670	5670	5670	0
214	20240902	172600	706118800	5670	5670	5670	5670	0
215	20240902	172500	706118800	5670	5670	5670	5670	0
216	20240902	172400	706118800	5670	5670	5670	5670	0
217	20240902	172300	706118800	5670	5670	5670	5670	0
218	20240902	172200	706118800	5670	5670	5670	5670	0
219	20240902	172100	706118800	5670	5670	5670	5670	0
220	20240902	172000	706118800	5670	5670	5670	5670	0
221	20240902	171900	706118800	5670	5670	5670	5670	0
222	20240902	171800	706118800	5670	5670	5670	5670	0
223	20240902	171700	706118800	5670	5670	5670	5670	0
224	20240902	171600	706118800	5670	5670	5670	5670	0
225	20240902	171500	706118800	5670	5670	5670	5670	0
226	20240902	171400	706118800	5670	5670	5670	5670	0
227	20240902	171300	706118800	5670	5670	5670	5670	0
228	20240902	171200	706118800	5670	5670	5670	5670	0
229	20240902	171100	706118800	5670	5670	5670	5670	0
230	20240902	171000	706118800	5670	5670	5670	5670	0
231	20240902	170900	706118800	5670	5670	5670	5670	0
232	20240902	170800	706118800	5670	5670	5670	5670	0
233	20240902	170700	706118800	5670	5670	5670	5670	0
234	20240902	170600	706118800	5670	5670	5670	5670	0
235	20240902	170500	706118800	5670	5670	5670	5670	0
236	20240902	170400	706118800	5670	5670	5670	5670	0
237	20240902	170300	706118800	5670	5670	5670	5670	0
238	20240902	170200	706118800	5670	5670	5670	5670	0
239	20240902	170100	706118800	5670	5670	5670	5670	0
240	20240902	170000	706118800	5670	5670	5670	5670	0
241	20240902	165900	706118800	5670	5670	5670	5670	0
242	20240902	165800	706118800	5670	5670	5670	5670	4827
243	20240902	165700	706118800	5670	5670	5670	5670	0
244	20240902	165600	706118800	5670	5670	5670	5670	0
245	20240902	165500	706118800	5670	5670	5670	5670	0
246	20240902	165400	706118800	5670	5670	5670	5670	0
247	20240902	165300	706118800	5670	5670	5670	5670	0
248	20240902	165200	706118800	5670	5670	5670	5670	0
249	20240902	165100	706118800	5670	5670	5670	5670	0
250	20240902	165000	706118800	5670	5670	5670	5670	0
251	20240902	164900	706118800	5670	5670	5670	5670	0
252	20240902	164800	706118800	5670	5670	5670	5670	0
253	20240902	164700	706118800	5670	5670	5670	5670	0
254	20240902	164600	706118800	5670	5670	5670	5670	0
255	20240902	164500	706118800	5670	5670	5670	5670	0
256	20240902	164400	706118800	5670	5670	5670	5670	0
257	20240902	164300	706118800	5670	5670	5670	5670	0
258	20240902	164200	706118800	5670	5670	5670	5670	0
259	20240902	164100	706118800	5670	5670	5670	5670	0
260	20240902	164000	706118800	5670	5670	5670	5670	0
261	20240902	163900	706118800	5670	5670	5670	5670	0
262	20240902	163800	706118800	5670	5670	5670	5670	0
263	20240902	163700	706118800	5670	5670	5670	5670	0
264	20240902	163600	706118800	5670	5670	5670	5670	0
265	20240902	163500	706118800	5670	5670	5670	5670	0
266	20240902	163400	706118800	5670	5670	5670	5670	0
267	20240902	163300	706118800	5670	5670	5670	5670	0
268	20240902	163200	706118800	5670	5670	5670	5670	0
269	20240902	163100	706118800	5670	5670	5670	5670	0
270	20240902	163000	706118800	5670	5670	5670	5670	0
271	20240902	162900	706118800	5670	5670	5670	5670	0
272	20240902	162800	706118800	5670	5670	5670	5670	4827
273	20240902	162700	706118800	5670	5670	5670	5670	0
274	20240902	162600	706118800	5670	5670	5670	5670	0
275	20240902	162500	706118800	5670	5670	5670	5670	0
276	20240902	162400	706118800	5670	5670	5670	5670	0
277	20240902	162300	706118800	5670	5670	5670	5670	0
278	20240902	162200	706118800	5670	5670	5670	5670	0
279	20240902	162100	706118800	5670	5670	5670	5670	0
280	20240902	162000	706118800	5670	5670	5670	5670	0
281	20240902	161900	706118800	5670	5670	5670	5670	0
282	20240902	161800	706118800	5670	5670	5670	5670	0
283	20240902	161700	706118800	5670	5670	5670	5670	0
284	20240902	161600	706118800	5670	5670	5670	5670	0
285	20240902	161500	706118800	5670	5670	5670	5670	0
286	20240902	161400	706118800	5670	5670	5670	5670	0
287	20240902	161300	706118800	5670	5670	5670	5670	0
288	20240902	161200	706118800	5670	5670	5670	5670	0
289	20240902	161100	706118800	5670	5670	5670	5670	0
290	20240902	161000	706118800	5670	5670	5670	5670	0
291	20240902	160900	706118800	5670	5670	5670	5670	0
292	20240902	160800	706118800	5670	5670	5670	5670	0
293	20240902	160700	706118800	5670	5670	5670	5670	0
294	20240902	160600	706118800	5670	5670	5670	5670	0
295	20240902	160500	706118800	5670	5670	5670	5670	0
296	20240902	160400	706118800	5670	5670	5670	5670	0
297	20240902	160300	706118800	5670	5670	5670	5670	0
298	20240902	160200	706118800	5670	5670	5670	5670	0
299	20240902	160100	706118800	5670	5670	5670	5670	0
300	20240902	160000	706118800	5670	5670	5670	5670	0
301	20240902	155900	706118800	5670	5670	5670	5670	0
302	20240902	155800	706118800	5670	5670	5670	5670	4827
303	20240902	155700	706118800	5670	5670	5670	5670	0
304	20240902	155600	706118800	5670	5670	5670	5670	0
305	20240902	155500	706118800	5670	5670	5670	5670	0
306	20240902	155400	706118800	5670	5670	5670	5670	0
307	20240902	155300	706118800	5670	5670	5670	5670	0
308	20240902	155200	706118800	5670	5670	5670	5670	0
309	20240902	155100	706118800	5670	5670	5670	5670	0
310	20240902	155000	706118800	5670	5670	5670	5670	0
311	20240902	154900	706118800	5670	5670	5670	5670	0
312	20240902	154800	706118800	5670	5670	5670	5670	0
313	20240902	154700	706118800	5670	5670	5670	5670	0
314	20240902	154600	706118800	5670	5670	5670	5670	0
315	20240902	154500	706118800	5670	5670	5670	5670	0
316	20240902	154400	706118800	5670	5670	5670	5670	0
317	20240902	154300	706118800	5670	5670	5670	5670	0
318	20240902	154200	706118800	5670	5670	5670	5670	0
319	20240902	154100	706118800	5670	5670	5670	5670	0
320	20240902	154000	706118800	5670	5670	5670	5670	0
321	20240902	153900	706118800	5670	5670	5670	5670	0
322	20240902	153800	706118800	5670	5670	5670	5670	0
323	20240902	153700	706118800	5670	5670	5670	5670	0
324	20240902	153600	706118800	5670	5670	5670	5670	0
325	20240902	153500	706118800	5670	5670	5670	5670	0
326	20240902	153400	706118800	5670	5670	5670	5670	0
327	20240902	153300	706118800	5670	5670	5670	5670	0
328	20240902	153200	706118800	5670	5670	5670	5670	0
329	20240902	153100	706118800	5670	5670	5670	5670	0
330	20240902	153000	706118800	5670	5670	5670	5670	4827
331	20240902	152900	678749710	5670	5670	5670	5670	0
332	20240902	152800	678749710	5670	5670	5670	5670	0
333	20240902	152700	678749710	5670	5670	5670	5670	0
334	20240902	152600	678749710	5670	5670	5670	5670	0
335	20240902	152500	678749710	5670	5670	5670	5670	0
336	20240902	152400	678749710	5670	5670	5670	5670	0
337	20240902	152300	678749710	5670	5670	5670	5670	0
338	20240902	152200	678749710	5670	5670	5670	5670	0
339	20240902	152100	678749710	5670	5670	5670	5670	0
340	20240902	152000	678749710	5670	5670	5670	5670	0
341	20240902	151900	678749710	5670	5670	5670	5670	106
342	20240902	151800	678148690	5670	5670	5670	5670	221
343	20240902	151700	676895620	5680	5690	5690	5670	453
344	20240902	151600	674322560	5680	5680	5680	5680	496
345	20240902	151500	671505280	5680	5680	5680	5680	1925
346	20240902	151400	660571280	5670	5670	5670	5670	65
347	20240902	151300	660202730	5670	5680	5680	5670	99
348	20240902	151200	659641380	5670	5670	5670	5670	260
349	20240902	151100	658167180	5670	5680	5680	5670	66
350	20240902	151000	657792860	5670	5670	5670	5670	51
351	20240902	150900	657503690	5670	5670	5670	5670	60
352	20240902	150800	657163490	5670	5670	5670	5670	62
353	20240902	150700	656811950	5680	5670	5680	5670	83
354	20240902	150600	656341200	5680	5680	5680	5680	7
355	20240902	150500	656301440	5680	5670	5680	5670	57
356	20240902	150400	655978240	5670	5670	5670	5670	0
357	20240902	150300	655978240	5670	5670	5670	5670	60
358	20240902	150200	655638040	5670	5670	5670	5670	56
359	20240902	150100	655320520	5670	5670	5680	5670	221
360	20240902	150000	654066680	5680	5680	5680	5680	500
361	20240902	145900	651226680	5680	5670	5680	5670	63
362	20240902	145800	650869400	5670	5670	5670	5670	80
363	20240902	145700	650415800	5670	5670	5670	5670	0
364	20240902	145600	650415800	5670	5670	5670	5670	542
365	20240902	145500	647342660	5670	5680	5680	5670	1394
366	20240902	145400	639425340	5680	5680	5680	5680	287
367	20240902	145300	637795180	5680	5680	5680	5680	1056
368	20240902	145200	631797100	5680	5680	5680	5680	60
369	20240902	145100	631456300	5680	5680	5680	5680	20
370	20240902	145000	631342700	5680	5680	5680	5680	112
371	20240902	144900	630706540	5680	5690	5690	5680	17
372	20240902	144800	630609930	5690	5690	5690	5690	1
373	20240902	144700	630604240	5690	5690	5690	5690	23
374	20240902	144600	630473370	5690	5690	5690	5690	65
375	20240902	144500	630103520	5690	5690	5690	5690	200
376	20240902	144400	628965520	5690	5700	5700	5690	222
377	20240902	144300	627701240	5690	5700	5700	5690	104
378	20240902	144200	627108480	5690	5690	5690	5690	300
379	20240902	144100	625401480	5690	5690	5690	5690	52
380	20240902	144000	625105600	5690	5700	5700	5690	176
381	20240902	143900	624103150	5690	5700	5700	5690	1001
382	20240902	143800	618397460	5700	5700	5700	5690	112
383	20240902	143700	617759580	5700	5710	5710	5700	75
384	20240902	143600	617331580	5710	5710	5710	5710	0
385	20240902	143500	617331580	5710	5690	5710	5690	4698
386	20240902	143400	590560230	5690	5680	5690	5680	841
387	20240902	143300	585774980	5690	5690	5690	5690	14
388	20240902	143200	585695320	5680	5680	5680	5680	112
389	20240902	143100	585059160	5680	5680	5680	5680	4
390	20240902	143000	585036440	5680	5680	5680	5680	100
391	20240902	142900	584468440	5680	5680	5690	5680	192
392	20240902	142800	583377480	5680	5680	5680	5680	4
393	20240902	142700	583354760	5690	5690	5690	5690	0
394	20240902	142600	583354760	5690	5680	5690	5680	172
395	20240902	142500	582377200	5680	5680	5680	5680	4
396	20240902	142400	582354480	5680	5680	5680	5680	91
397	20240902	142300	581837600	5690	5680	5690	5680	57
398	20240902	142200	581513790	5680	5680	5680	5680	4
399	20240902	142100	581491070	5680	5680	5680	5680	60
400	20240902	142000	581150270	5680	5680	5680	5680	52
401	20240902	141900	580854910	5680	5680	5680	5680	4
402	20240902	141800	580832190	5680	5680	5680	5680	60
403	20240902	141700	580491390	5680	5680	5680	5680	52
404	20240902	141600	580196030	5680	5680	5680	5680	5
405	20240902	141500	580167630	5690	5680	5690	5680	100
406	20240902	141400	579599430	5680	5680	5680	5680	52
407	20240902	141300	579304070	5680	5680	5680	5680	85
408	20240902	141200	578821270	5680	5680	5680	5680	60
409	20240902	141100	578480470	5680	5680	5680	5680	52
410	20240902	141000	578185110	5680	5680	5680	5680	19
411	20240902	140900	578077190	5680	5680	5680	5680	60
412	20240902	140800	577736390	5680	5680	5680	5680	52
413	20240902	140700	577441030	5680	5680	5680	5680	4
414	20240902	140600	577418310	5680	5680	5680	5680	60
415	20240902	140500	577077510	5680	5680	5680	5680	52
416	20240902	140400	576782150	5680	5680	5680	5680	0
417	20240902	140300	576782150	5680	5680	5680	5680	64
418	20240902	140200	576418630	5680	5680	5680	5680	52
419	20240902	140100	576123270	5680	5680	5680	5680	60
420	20240902	140000	575782470	5680	5690	5690	5680	24
421	20240902	135900	575645950	5680	5680	5680	5680	80
422	20240902	135800	575191550	5680	5690	5690	5680	96
423	20240902	135700	574646070	5690	5690	5700	5690	27
424	20240902	135600	574492420	5690	5690	5690	5690	1052
425	20240902	135500	568506540	5690	5690	5690	5690	1303
426	20240902	135400	561092470	5690	5690	5690	5690	31
427	20240902	135300	560916080	5690	5690	5690	5690	113
428	20240902	135200	560273110	5690	5690	5690	5690	97
429	20240902	135100	559721180	5690	5680	5690	5680	45
430	20240902	135000	559465320	5690	5680	5690	5680	80
431	20240902	134900	559010400	5690	5690	5690	5690	60
432	20240902	134800	558669000	5690	5680	5690	5680	31
433	20240902	134700	558492880	5690	5680	5690	5680	83
434	20240902	134600	558020920	5680	5680	5680	5680	60
435	20240902	134500	557680120	5680	5680	5700	5680	4171
436	20240902	134400	533967750	5670	5670	5670	5670	84
437	20240902	134300	533491470	5670	5670	5670	5670	70
438	20240902	134200	533094570	5670	5670	5670	5670	28
439	20240902	134100	532935810	5670	5670	5670	5670	147
440	20240902	134000	532102320	5670	5670	5670	5670	20
441	20240902	133900	531988920	5670	5680	5680	5670	449
442	20240902	133800	529438650	5680	5680	5680	5670	1664
443	20240902	133700	519987470	5680	5670	5680	5670	26
444	20240902	133600	519840010	5670	5670	5670	5670	4
445	20240902	133500	519817330	5670	5670	5670	5670	141
446	20240902	133400	519017860	5670	5670	5670	5670	26
447	20240902	133300	518870440	5670	5670	5670	5670	102
448	20240902	133200	518292100	5670	5670	5690	5670	483
449	20240902	133100	515553470	5670	5670	5670	5670	16
450	20240902	133000	515462750	5670	5670	5670	5670	59
451	20240902	132900	515128220	5670	5670	5670	5670	112
452	20240902	132800	514493180	5670	5670	5670	5670	25
453	20240902	132700	514351430	5670	5670	5670	5670	38
454	20240902	132600	514135970	5670	5670	5670	5670	112
455	20240902	132500	513500930	5670	5670	5670	5670	22
456	20240902	132400	513376190	5670	5670	5670	5670	93
457	20240902	132300	512848880	5670	5670	5670	5670	0
458	20240902	132200	512848880	5670	5670	5670	5670	44
459	20240902	132100	512599400	5690	5680	5690	5670	433
460	20240902	132000	510140300	5670	5680	5680	5670	73
461	20240902	131900	509725870	5670	5670	5670	5670	0
462	20240902	131800	509725870	5670	5680	5680	5670	103
463	20240902	131700	509141220	5670	5680	5680	5670	69
464	20240902	131600	508749470	5670	5670	5670	5670	0
465	20240902	131500	508749470	5670	5680	5680	5670	102
466	20240902	131400	508170490	5680	5680	5680	5670	69
467	20240902	131300	507778740	5670	5670	5670	5670	53
468	20240902	131200	507478230	5690	5670	5690	5670	61
469	20240902	131100	507132340	5670	5680	5700	5670	348
470	20240902	131000	505153150	5670	5670	5670	5670	40
471	20240902	130900	504926350	5680	5680	5680	5680	60
472	20240902	130800	504585550	5680	5680	5680	5670	39
473	20240902	130700	504364180	5680	5680	5680	5680	85
474	20240902	130600	503881380	5680	5680	5680	5680	60
475	20240902	130500	503540580	5680	5680	5680	5680	28
476	20240902	130400	503381540	5680	5680	5680	5670	142
477	20240902	130300	502575690	5670	5670	5670	5670	26
478	20240902	130200	502428270	5680	5690	5690	5680	28
479	20240902	130100	502269000	5690	5690	5690	5670	1050
480	20240902	130000	496295700	5660	5660	5690	5660	24
481	20240902	125900	496159830	5680	5670	5680	5670	1106
482	20240902	125800	489888290	5670	5670	5670	5670	98
483	20240902	125700	489332630	5680	5680	5680	5680	17
484	20240902	125600	489236070	5680	5670	5680	5670	100
485	20240902	125500	488668670	5670	5690	5690	5670	56
486	20240902	125400	488350970	5680	5670	5680	5670	296
487	20240902	125300	486672360	5670	5670	5670	5670	44
488	20240902	125200	486422880	5670	5670	5670	5670	112
489	20240902	125100	485787840	5670	5670	5670	5670	26
490	20240902	125000	485640420	5670	5670	5670	5670	89
491	20240902	124900	485135790	5670	5680	5680	5670	70
492	20240902	124800	484738710	5680	5670	5680	5670	56
493	20240902	124700	484421040	5680	5680	5680	5670	120
494	20240902	124600	483740450	5680	5680	5680	5680	19
495	20240902	124500	483632530	5680	5680	5680	5680	12
496	20240902	124400	483564370	5680	5670	5680	5670	139
497	20240902	124300	482775890	5670	5670	5680	5670	97
498	20240902	124200	482225600	5670	5670	5670	5670	0
499	20240902	124100	482225600	5670	5670	5670	5670	103
500	20240902	124000	481641590	5670	5670	5670	5670	70
501	20240902	123900	481244690	5670	5670	5670	5670	0
502	20240902	123800	481244690	5670	5680	5680	5670	128
503	20240902	123700	480518580	5670	5680	5690	5670	432
504	20240902	123600	478067080	5670	5670	5670	5670	135
505	20240902	123500	477301630	5670	5670	5670	5670	64
506	20240902	123400	476938750	5670	5680	5680	5670	67
507	20240902	123300	476558710	5670	5670	5690	5670	74
508	20240902	123200	476139030	5680	5680	5680	5680	50
509	20240902	123100	475855030	5680	5680	5680	5680	62
510	20240902	123000	475502870	5680	5670	5680	5670	153
511	20240902	122900	474635320	5670	5670	5670	5670	4
512	20240902	122800	474612640	5670	5670	5670	5670	69
513	20240902	122700	474221410	5670	5670	5670	5670	95
514	20240902	122600	473682760	5670	5670	5670	5670	21
515	20240902	122500	473563690	5670	5670	5670	5670	90
516	20240902	122400	473053390	5670	5670	5670	5670	96
517	20240902	122300	472509070	5680	5670	5680	5670	20
518	20240902	122200	472395660	5670	5680	5680	5670	58
519	20240902	122100	472066790	5670	5670	5670	5670	100
520	20240902	122000	471499790	5670	5670	5670	5670	16
521	20240902	121900	471409070	5670	5670	5670	5670	116
522	20240902	121800	470751350	5670	5680	5680	5670	49
523	20240902	121700	470473400	5670	5670	5670	5670	18
524	20240902	121600	470371340	5670	5670	5670	5670	98
525	20240902	121500	469815680	5680	5680	5680	5680	0
526	20240902	121400	469815680	5680	5670	5680	5670	26
527	20240902	121300	469668220	5670	5680	5680	5670	149
528	20240902	121200	468822850	5680	5680	5680	5680	0
529	20240902	121100	468822850	5680	5680	5680	5680	70
530	20240902	121000	468425250	5670	5680	5680	5670	104
531	20240902	120900	467835480	5680	5680	5680	5680	16
532	20240902	120800	467744600	5680	5680	5680	5680	0
533	20240902	120700	467744600	5680	5680	5680	5680	150
534	20240902	120600	466892600	5680	5680	5680	5680	21
535	20240902	120500	466773320	5680	5680	5680	5680	0
536	20240902	120400	466773320	5680	5680	5680	5670	147
537	20240902	120300	465938660	5680	5680	5680	5680	526
538	20240902	120200	462950980	5680	5680	5680	5680	60
539	20240902	120100	462610180	5680	5680	5700	5680	495
540	20240902	120000	459797180	5680	5680	5680	5680	17
541	20240902	115900	459700620	5680	5670	5680	5670	42
542	20240902	115800	459462440	5670	5670	5670	5670	112
543	20240902	115700	458827400	5680	5670	5680	5670	18
544	20240902	115600	458725330	5670	5670	5670	5670	98
545	20240902	115500	458169670	5670	5680	5680	5670	55
546	20240902	115400	457857790	5680	5680	5690	5680	20
547	20240902	115300	457744180	5670	5680	5680	5670	165
548	20240902	115200	456807630	5670	5680	5680	5670	63
549	20240902	115100	456450310	5680	5680	5680	5680	17
550	20240902	115000	456353750	5670	5670	5670	5670	102
551	20240902	114900	455775410	5680	5670	5680	5670	70
552	20240902	114800	455377950	5680	5680	5680	5680	117
553	20240902	114700	454713390	5680	5690	5690	5680	511
554	20240902	114600	451806170	5690	5690	5700	5680	550
555	20240902	114500	448672100	5690	5690	5690	5690	1973
556	20240902	114400	437445730	5670	5680	5680	5670	787
557	20240902	114300	432980510	5680	5680	5680	5680	571
558	20240902	114200	429737230	5680	5680	5680	5680	0
559	20240902	114100	429737230	5680	5680	5680	5680	99
560	20240902	114000	429174910	5690	5680	5690	5680	88
561	20240902	113900	428675020	5680	5680	5690	5680	493
562	20240902	113800	425874620	5680	5680	5680	5680	587
563	20240902	113700	422540460	5670	5670	5670	5670	78
564	20240902	113600	422098200	5670	5670	5670	5670	99
565	20240902	113500	421536870	5670	5670	5670	5670	244
566	20240902	113400	420153390	5670	5680	5680	5670	130
567	20240902	113300	419415720	5680	5670	5680	5670	1521
568	20240902	113200	410784710	5670	5660	5670	5660	31
569	20240902	113100	410609200	5660	5670	5670	5660	59
570	20240902	113000	410275190	5660	5660	5660	5660	105
571	20240902	112900	409680890	5660	5670	5670	5660	115
572	20240902	112800	409028990	5670	5670	5670	5670	42
573	20240902	112700	408790850	5670	5670	5670	5670	523
574	20240902	112600	405825440	5670	5670	5670	5670	31
575	20240902	112500	405649670	5670	5670	5670	5670	335
576	20240902	112400	403750220	5670	5670	5670	5670	303
577	20240902	112300	402032210	5670	5670	5670	5670	323
578	20240902	112200	400200800	5670	5670	5670	5670	145
579	20240902	112100	399378650	5670	5680	5680	5670	103
580	20240902	112000	398793650	5670	5670	5670	5670	22
581	20240902	111900	398668910	5680	5680	5680	5670	301
582	20240902	111800	396960740	5670	5670	5670	5670	4
583	20240902	111700	396938060	5670	5670	5670	5670	33
584	20240902	111600	396750950	5670	5670	5670	5670	140
585	20240902	111500	395957150	5670	5680	5680	5670	104
586	20240902	111400	395366470	5670	5670	5670	5670	27
587	20240902	111300	395213380	5670	5670	5670	5670	149
588	20240902	111200	394368550	5680	5670	5680	5670	523
589	20240902	111100	391398140	5670	5670	5670	5670	0
590	20240902	111000	391398140	5670	5670	5670	5670	144
591	20240902	110900	390581660	5670	5670	5670	5670	29
592	20240902	110800	390417230	5670	5670	5670	5670	0
593	20240902	110700	390417230	5670	5670	5670	5670	599
594	20240902	110600	387020900	5670	5670	5670	5670	28
595	20240902	110500	386862140	5670	5670	5670	5670	98
596	20240902	110400	386306480	5670	5670	5670	5670	52
597	20240902	110300	386011640	5670	5670	5670	5670	22
598	20240902	110200	385886900	5670	5670	5680	5670	149
599	20240902	110100	385041580	5670	5670	5670	5670	389
600	20240902	110000	382835950	5660	5670	5670	5660	96
601	20240902	105900	382291790	5660	5660	5660	5660	95
602	20240902	105800	381754090	5680	5660	5680	5660	1088
603	20240902	105700	375585640	5660	5660	5660	5660	25
604	20240902	105600	375444140	5660	5660	5660	5660	147
605	20240902	105500	374612120	5660	5660	5670	5660	78
606	20240902	105400	374170630	5660	5660	5660	5660	4
607	20240902	105300	374147990	5660	5670	5670	5660	165
608	20240902	105200	373213590	5660	5670	5670	5660	85
609	20240902	105100	372732400	5660	5660	5660	5660	0
610	20240902	105000	372732400	5660	5680	5680	5660	1292
611	20240902	104900	365411930	5670	5670	5670	5670	76
612	20240902	104800	364981010	5670	5670	5670	5670	60
613	20240902	104700	364640810	5670	5670	5670	5670	37
614	20240902	104600	364431020	5670	5670	5670	5670	76
615	20240902	104500	364000100	5670	5670	5670	5670	102
616	20240902	104400	363421760	5670	5670	5670	5670	204
617	20240902	104300	362265080	5670	5670	5670	5670	66
618	20240902	104200	361890860	5670	5670	5670	5670	94
619	20240902	104100	361357880	5670	5670	5670	5670	4
620	20240902	104000	361335200	5670	5670	5670	5670	141
621	20240902	103900	360535730	5670	5670	5670	5670	91
622	20240902	103800	360019760	5670	5680	5680	5670	24
623	20240902	103700	359883480	5670	5670	5670	5670	77
624	20240902	103600	359446890	5670	5680	5680	5670	135
625	20240902	103500	358680960	5680	5670	5680	5670	49
626	20240902	103400	358402960	5680	5680	5680	5680	39
627	20240902	103300	358181440	5680	5680	5690	5680	76
628	20240902	103200	357749660	5670	5670	5670	5670	18
629	20240902	103100	357647600	5680	5680	5680	5680	79
630	20240902	103000	357198880	5680	5680	5680	5680	33
631	20240902	102900	357011440	5680	5680	5680	5680	27
632	20240902	102800	356858080	5680	5680	5690	5680	86
633	20240902	102700	356369540	5690	5690	5690	5690	4
634	20240902	102600	356346780	5680	5680	5680	5680	33
635	20240902	102500	356159340	5680	5680	5680	5680	86
636	20240902	102400	355670860	5690	5690	5690	5690	0
637	20240902	102300	355670860	5690	5690	5700	5690	105
638	20240902	102200	355073400	5690	5690	5690	5690	44
639	20240902	102100	354823040	5700	5700	5700	5700	346
640	20240902	102000	352850840	5690	5700	5700	5690	2405
641	20240902	101900	339142500	5710	5700	5710	5700	233
642	20240902	101800	337812950	5710	5700	5710	5700	24
643	20240902	101700	337676110	5720	5700	5720	5700	3996
644	20240902	101600	314888600	5700	5700	5700	5690	720
645	20240902	101500	310785390	5690	5700	5700	5690	54
646	20240902	101400	310477870	5700	5700	5700	5690	55
647	20240902	101300	310164410	5690	5680	5690	5680	194
648	20240902	101200	309061070	5680	5680	5680	5680	74
649	20240902	101100	308640750	5700	5690	5700	5690	6
650	20240902	101000	308606600	5690	5680	5690	5680	2240
651	20240902	100900	295861790	5690	5670	5690	5670	6099
652	20240902	100800	261220270	5660	5660	5670	5660	36
653	20240902	100700	261016490	5660	5660	5660	5660	52
654	20240902	100600	260722170	5660	5660	5660	5660	27
655	20240902	100500	260569350	5660	5660	5660	5660	90
656	20240902	100400	260059950	5670	5670	5670	5670	53
657	20240902	100300	259759440	5660	5670	5670	5660	860
658	20240902	100200	254883510	5660	5660	5660	5660	45
659	20240902	100100	254628810	5660	5650	5660	5650	317
660	20240902	100000	252834740	5660	5650	5660	5640	992
661	20240902	095900	247239270	5640	5650	5650	5640	116
662	20240902	095800	246584160	5650	5650	5650	5650	1697
663	20240902	095700	236996110	5660	5660	5660	5660	381
664	20240902	095600	234839650	5660	5650	5660	5650	66
665	20240902	095500	234466570	5650	5660	5660	5650	211
666	20240902	095400	233273650	5650	5660	5660	5650	58
667	20240902	095300	232945520	5660	5670	5670	5660	83
668	20240902	095200	232475240	5660	5650	5660	5650	146
669	20240902	095100	231649400	5650	5650	5650	5650	181
670	20240902	095000	230626750	5650	5650	5650	5650	0
671	20240902	094900	230626750	5650	5650	5660	5650	93
672	20240902	094800	230101190	5660	5660	5670	5650	471
673	20240902	094700	227438620	5660	5670	5670	5660	175
674	20240902	094600	226448110	5650	5680	5680	5650	1602
675	20240902	094500	217382990	5680	5670	5680	5660	240
676	20240902	094400	216023180	5670	5670	5670	5670	383
677	20240902	094300	213851570	5670	5680	5680	5670	246
678	20240902	094200	212456550	5680	5680	5680	5680	0
679	20240902	094100	212456550	5680	5680	5680	5680	4
680	20240902	094000	212433830	5670	5680	5680	5670	43
681	20240902	093900	212189630	5680	5680	5680	5680	88
682	20240902	093800	211689790	5680	5680	5680	5680	1298
683	20240902	093700	204317150	5680	5680	5680	5680	56
684	20240902	093600	203999070	5680	5690	5690	5680	155
685	20240902	093500	203117240	5680	5680	5680	5680	6
686	20240902	093400	203083160	5670	5670	5680	5660	5165
687	20240902	093300	173773240	5670	5670	5670	5670	423
688	20240902	093200	171374830	5660	5660	5660	5660	303
689	20240902	093100	169659850	5650	5650	5660	5650	425
690	20240902	093000	167256420	5660	5650	5660	5650	617
691	20240902	092900	163764820	5640	5650	5650	5640	190
692	20240902	092800	162693120	5650	5640	5650	5640	838
693	20240902	092700	157958980	5650	5660	5670	5650	1719
694	20240902	092600	148236810	5660	5660	5660	5660	33
695	20240902	092500	148050030	5660	5660	5660	5650	76
696	20240902	092400	147620430	5650	5650	5650	5640	3975
697	20240902	092300	125171680	5650	5650	5660	5650	519
698	20240902	092200	122238330	5650	5660	5660	5640	642
699	20240902	092100	118610890	5660	5680	5680	5660	173
700	20240902	092000	117631520	5680	5680	5680	5680	1
701	20240902	091900	117625840	5660	5670	5670	5660	307
702	20240902	091800	115885360	5670	5670	5670	5660	1495
703	20240902	091700	107412710	5650	5660	5660	5650	274
704	20240902	091600	105863040	5670	5660	5670	5660	61
705	20240902	091500	105517730	5660	5660	5660	5660	151
706	20240902	091400	104663070	5660	5650	5660	5650	188
707	20240902	091300	103599990	5650	5660	5660	5650	885
708	20240902	091200	98597470	5670	5670	5670	5670	299
709	20240902	091100	96902140	5670	5650	5670	5640	2419
710	20240902	091000	83233340	5650	5660	5660	5650	143
711	20240902	090900	82425310	5670	5660	5670	5650	226
712	20240902	090800	81148340	5660	5650	5660	5650	24
713	20240902	090700	81012730	5650	5660	5660	5640	2786
714	20240902	090600	65279820	5660	5670	5670	5660	1498
715	20240902	090500	56797290	5670	5680	5680	5670	558
716	20240902	090400	53633420	5690	5700	5700	5660	1507
717	20240902	090300	45070100	5700	5700	5700	5700	7
718	20240902	090200	45030200	5700	5720	5730	5700	4132
719	20240902	090100	21434840	5730	5750	5750	5730	419
720	20240902	090000	19028830	5720	5780	5780	5720	3298