KissMeData/405100/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	213300	536005280	13820	13820	13820	13820	1649
3	20240924	213200	536005280	13820	13820	13820	13820	0
4	20240924	213100	536005280	13820	13820	13820	13820	0
5	20240924	213000	536005280	13820	13820	13820	13820	0
6	20240924	212900	536005280	13820	13820	13820	13820	0
7	20240924	212800	536005280	13820	13820	13820	13820	0
8	20240924	212700	536005280	13820	13820	13820	13820	0
9	20240924	212600	536005280	13820	13820	13820	13820	0
10	20240924	212500	536005280	13820	13820	13820	13820	0
11	20240924	212400	536005280	13820	13820	13820	13820	0
12	20240924	212300	536005280	13820	13820	13820	13820	0
13	20240924	212200	536005280	13820	13820	13820	13820	0
14	20240924	212100	536005280	13820	13820	13820	13820	0
15	20240924	212000	536005280	13820	13820	13820	13820	0
16	20240924	211900	536005280	13820	13820	13820	13820	0
17	20240924	211800	536005280	13820	13820	13820	13820	0
18	20240924	211700	536005280	13820	13820	13820	13820	0
19	20240924	211600	536005280	13820	13820	13820	13820	0
20	20240924	211500	536005280	13820	13820	13820	13820	0
21	20240924	211400	536005280	13820	13820	13820	13820	0
22	20240924	211300	536005280	13820	13820	13820	13820	0
23	20240924	211200	536005280	13820	13820	13820	13820	0
24	20240924	211100	536005280	13820	13820	13820	13820	0
25	20240924	211000	536005280	13820	13820	13820	13820	0
26	20240924	210900	536005280	13820	13820	13820	13820	0
27	20240924	210800	536005280	13820	13820	13820	13820	0
28	20240924	210700	536005280	13820	13820	13820	13820	0
29	20240924	210600	536005280	13820	13820	13820	13820	0
30	20240924	210500	536005280	13820	13820	13820	13820	0
31	20240924	210400	536005280	13820	13820	13820	13820	0
32	20240924	210300	536005280	13820	13820	13820	13820	1649
33	20240924	210200	536005280	13820	13820	13820	13820	0
34	20240924	210100	536005280	13820	13820	13820	13820	0
35	20240924	210000	536005280	13820	13820	13820	13820	0
36	20240924	205900	536005280	13820	13820	13820	13820	0
37	20240924	205800	536005280	13820	13820	13820	13820	0
38	20240924	205700	536005280	13820	13820	13820	13820	0
39	20240924	205600	536005280	13820	13820	13820	13820	0
40	20240924	205500	536005280	13820	13820	13820	13820	0
41	20240924	205400	536005280	13820	13820	13820	13820	0
42	20240924	205300	536005280	13820	13820	13820	13820	0
43	20240924	205200	536005280	13820	13820	13820	13820	0
44	20240924	205100	536005280	13820	13820	13820	13820	0
45	20240924	205000	536005280	13820	13820	13820	13820	0
46	20240924	204900	536005280	13820	13820	13820	13820	0
47	20240924	204800	536005280	13820	13820	13820	13820	0
48	20240924	204700	536005280	13820	13820	13820	13820	0
49	20240924	204600	536005280	13820	13820	13820	13820	0
50	20240924	204500	536005280	13820	13820	13820	13820	0
51	20240924	204400	536005280	13820	13820	13820	13820	0
52	20240924	204300	536005280	13820	13820	13820	13820	0
53	20240924	204200	536005280	13820	13820	13820	13820	0
54	20240924	204100	536005280	13820	13820	13820	13820	0
55	20240924	204000	536005280	13820	13820	13820	13820	0
56	20240924	203900	536005280	13820	13820	13820	13820	0
57	20240924	203800	536005280	13820	13820	13820	13820	0
58	20240924	203700	536005280	13820	13820	13820	13820	0
59	20240924	203600	536005280	13820	13820	13820	13820	0
60	20240924	203500	536005280	13820	13820	13820	13820	0
61	20240924	203400	536005280	13820	13820	13820	13820	0
62	20240924	203300	536005280	13820	13820	13820	13820	1649
63	20240924	203200	536005280	13820	13820	13820	13820	0
64	20240924	203100	536005280	13820	13820	13820	13820	0
65	20240924	203000	536005280	13820	13820	13820	13820	0
66	20240924	202900	536005280	13820	13820	13820	13820	0
67	20240924	202800	536005280	13820	13820	13820	13820	0
68	20240924	202700	536005280	13820	13820	13820	13820	0
69	20240924	202600	536005280	13820	13820	13820	13820	0
70	20240924	202500	536005280	13820	13820	13820	13820	0
71	20240924	202400	536005280	13820	13820	13820	13820	0
72	20240924	202300	536005280	13820	13820	13820	13820	0
73	20240924	202200	536005280	13820	13820	13820	13820	0
74	20240924	202100	536005280	13820	13820	13820	13820	0
75	20240924	202000	536005280	13820	13820	13820	13820	0
76	20240924	201900	536005280	13820	13820	13820	13820	0
77	20240924	201800	536005280	13820	13820	13820	13820	0
78	20240924	201700	536005280	13820	13820	13820	13820	0
79	20240924	201600	536005280	13820	13820	13820	13820	0
80	20240924	201500	536005280	13820	13820	13820	13820	0
81	20240924	201400	536005280	13820	13820	13820	13820	0
82	20240924	201300	536005280	13820	13820	13820	13820	0
83	20240924	201200	536005280	13820	13820	13820	13820	0
84	20240924	201100	536005280	13820	13820	13820	13820	0
85	20240924	201000	536005280	13820	13820	13820	13820	0
86	20240924	200900	536005280	13820	13820	13820	13820	0
87	20240924	200800	536005280	13820	13820	13820	13820	0
88	20240924	200700	536005280	13820	13820	13820	13820	0
89	20240924	200600	536005280	13820	13820	13820	13820	0
90	20240924	200500	536005280	13820	13820	13820	13820	0
91	20240924	200400	536005280	13820	13820	13820	13820	0
92	20240924	200300	536005280	13820	13820	13820	13820	1649
93	20240924	200200	536005280	13820	13820	13820	13820	0
94	20240924	200100	536005280	13820	13820	13820	13820	0
95	20240924	200000	536005280	13820	13820	13820	13820	0
96	20240924	195900	536005280	13820	13820	13820	13820	0
97	20240924	195800	536005280	13820	13820	13820	13820	0
98	20240924	195700	536005280	13820	13820	13820	13820	0
99	20240924	195600	536005280	13820	13820	13820	13820	0
100	20240924	195500	536005280	13820	13820	13820	13820	0
101	20240924	195400	536005280	13820	13820	13820	13820	0
102	20240924	195300	536005280	13820	13820	13820	13820	0
103	20240924	195200	536005280	13820	13820	13820	13820	0
104	20240924	195100	536005280	13820	13820	13820	13820	0
105	20240924	195000	536005280	13820	13820	13820	13820	0
106	20240924	194900	536005280	13820	13820	13820	13820	0
107	20240924	194800	536005280	13820	13820	13820	13820	0
108	20240924	194700	536005280	13820	13820	13820	13820	0
109	20240924	194600	536005280	13820	13820	13820	13820	0
110	20240924	194500	536005280	13820	13820	13820	13820	0
111	20240924	194400	536005280	13820	13820	13820	13820	0
112	20240924	194300	536005280	13820	13820	13820	13820	0
113	20240924	194200	536005280	13820	13820	13820	13820	0
114	20240924	194100	536005280	13820	13820	13820	13820	0
115	20240924	194000	536005280	13820	13820	13820	13820	0
116	20240924	193900	536005280	13820	13820	13820	13820	0
117	20240924	193800	536005280	13820	13820	13820	13820	0
118	20240924	193700	536005280	13820	13820	13820	13820	0
119	20240924	193600	536005280	13820	13820	13820	13820	0
120	20240924	193500	536005280	13820	13820	13820	13820	0
121	20240924	193400	536005280	13820	13820	13820	13820	0
122	20240924	193300	536005280	13820	13820	13820	13820	1649
123	20240924	193200	536005280	13820	13820	13820	13820	0
124	20240924	193100	536005280	13820	13820	13820	13820	0
125	20240924	193000	536005280	13820	13820	13820	13820	0
126	20240924	192900	536005280	13820	13820	13820	13820	0
127	20240924	192800	536005280	13820	13820	13820	13820	0
128	20240924	192700	536005280	13820	13820	13820	13820	0
129	20240924	192600	536005280	13820	13820	13820	13820	0
130	20240924	192500	536005280	13820	13820	13820	13820	0
131	20240924	192400	536005280	13820	13820	13820	13820	0
132	20240924	192300	536005280	13820	13820	13820	13820	0
133	20240924	192200	536005280	13820	13820	13820	13820	0
134	20240924	192100	536005280	13820	13820	13820	13820	0
135	20240924	192000	536005280	13820	13820	13820	13820	0
136	20240924	191900	536005280	13820	13820	13820	13820	0
137	20240924	191800	536005280	13820	13820	13820	13820	0
138	20240924	191700	536005280	13820	13820	13820	13820	0
139	20240924	191600	536005280	13820	13820	13820	13820	0
140	20240924	191500	536005280	13820	13820	13820	13820	0
141	20240924	191400	536005280	13820	13820	13820	13820	0
142	20240924	191300	536005280	13820	13820	13820	13820	0
143	20240924	191200	536005280	13820	13820	13820	13820	0
144	20240924	191100	536005280	13820	13820	13820	13820	0
145	20240924	191000	536005280	13820	13820	13820	13820	0
146	20240924	190900	536005280	13820	13820	13820	13820	0
147	20240924	190800	536005280	13820	13820	13820	13820	0
148	20240924	190700	536005280	13820	13820	13820	13820	0
149	20240924	190600	536005280	13820	13820	13820	13820	0
150	20240924	190500	536005280	13820	13820	13820	13820	0
151	20240924	190400	536005280	13820	13820	13820	13820	0
152	20240924	190300	536005280	13820	13820	13820	13820	1649
153	20240924	190200	536005280	13820	13820	13820	13820	0
154	20240924	190100	536005280	13820	13820	13820	13820	0
155	20240924	190000	536005280	13820	13820	13820	13820	0
156	20240924	185900	536005280	13820	13820	13820	13820	0
157	20240924	185800	536005280	13820	13820	13820	13820	0
158	20240924	185700	536005280	13820	13820	13820	13820	0
159	20240924	185600	536005280	13820	13820	13820	13820	0
160	20240924	185500	536005280	13820	13820	13820	13820	0
161	20240924	185400	536005280	13820	13820	13820	13820	0
162	20240924	185300	536005280	13820	13820	13820	13820	0
163	20240924	185200	536005280	13820	13820	13820	13820	0
164	20240924	185100	536005280	13820	13820	13820	13820	0
165	20240924	185000	536005280	13820	13820	13820	13820	0
166	20240924	184900	536005280	13820	13820	13820	13820	0
167	20240924	184800	536005280	13820	13820	13820	13820	0
168	20240924	184700	536005280	13820	13820	13820	13820	0
169	20240924	184600	536005280	13820	13820	13820	13820	0
170	20240924	184500	536005280	13820	13820	13820	13820	0
171	20240924	184400	536005280	13820	13820	13820	13820	0
172	20240924	184300	536005280	13820	13820	13820	13820	0
173	20240924	184200	536005280	13820	13820	13820	13820	0
174	20240924	184100	536005280	13820	13820	13820	13820	0
175	20240924	184000	536005280	13820	13820	13820	13820	0
176	20240924	183900	536005280	13820	13820	13820	13820	0
177	20240924	183800	536005280	13820	13820	13820	13820	0
178	20240924	183700	536005280	13820	13820	13820	13820	0
179	20240924	183600	536005280	13820	13820	13820	13820	0
180	20240924	183500	536005280	13820	13820	13820	13820	0
181	20240924	183400	536005280	13820	13820	13820	13820	0
182	20240924	183300	536005280	13820	13820	13820	13820	1649
183	20240924	183200	536005280	13820	13820	13820	13820	0
184	20240924	183100	536005280	13820	13820	13820	13820	0
185	20240924	183000	536005280	13820	13820	13820	13820	0
186	20240924	182900	536005280	13820	13820	13820	13820	0
187	20240924	182800	536005280	13820	13820	13820	13820	0
188	20240924	182700	536005280	13820	13820	13820	13820	0
189	20240924	182600	536005280	13820	13820	13820	13820	0
190	20240924	182500	536005280	13820	13820	13820	13820	0
191	20240924	182400	536005280	13820	13820	13820	13820	0
192	20240924	182300	536005280	13820	13820	13820	13820	0
193	20240924	182200	536005280	13820	13820	13820	13820	0
194	20240924	182100	536005280	13820	13820	13820	13820	0
195	20240924	182000	536005280	13820	13820	13820	13820	0
196	20240924	181900	536005280	13820	13820	13820	13820	0
197	20240924	181800	536005280	13820	13820	13820	13820	0
198	20240924	181700	536005280	13820	13820	13820	13820	0
199	20240924	181600	536005280	13820	13820	13820	13820	0
200	20240924	181500	536005280	13820	13820	13820	13820	0
201	20240924	181400	536005280	13820	13820	13820	13820	0
202	20240924	181300	536005280	13820	13820	13820	13820	0
203	20240924	181200	536005280	13820	13820	13820	13820	0
204	20240924	181100	536005280	13820	13820	13820	13820	0
205	20240924	181000	536005280	13820	13820	13820	13820	0
206	20240924	180900	536005280	13820	13820	13820	13820	0
207	20240924	180800	536005280	13820	13820	13820	13820	0
208	20240924	180700	536005280	13820	13820	13820	13820	0
209	20240924	180600	536005280	13820	13820	13820	13820	0
210	20240924	180500	536005280	13820	13820	13820	13820	0
211	20240924	180400	536005280	13820	13820	13820	13820	0
212	20240924	180300	536005280	13820	13820	13820	13820	1649
213	20240924	180200	536005280	13820	13820	13820	13820	0
214	20240924	180100	536005280	13820	13820	13820	13820	0
215	20240924	180000	536005280	13820	13820	13820	13820	0
216	20240924	175900	536005280	13820	13820	13820	13820	0
217	20240924	175800	536005280	13820	13820	13820	13820	0
218	20240924	175700	536005280	13820	13820	13820	13820	0
219	20240924	175600	536005280	13820	13820	13820	13820	0
220	20240924	175500	536005280	13820	13820	13820	13820	0
221	20240924	175400	536005280	13820	13820	13820	13820	0
222	20240924	175300	536005280	13820	13820	13820	13820	0
223	20240924	175200	536005280	13820	13820	13820	13820	0
224	20240924	175100	536005280	13820	13820	13820	13820	0
225	20240924	175000	536005280	13820	13820	13820	13820	0
226	20240924	174900	536005280	13820	13820	13820	13820	0
227	20240924	174800	536005280	13820	13820	13820	13820	0
228	20240924	174700	536005280	13820	13820	13820	13820	0
229	20240924	174600	536005280	13820	13820	13820	13820	0
230	20240924	174500	536005280	13820	13820	13820	13820	0
231	20240924	174400	536005280	13820	13820	13820	13820	0
232	20240924	174300	536005280	13820	13820	13820	13820	0
233	20240924	174200	536005280	13820	13820	13820	13820	0
234	20240924	174100	536005280	13820	13820	13820	13820	0
235	20240924	174000	536005280	13820	13820	13820	13820	0
236	20240924	173900	536005280	13820	13820	13820	13820	0
237	20240924	173800	536005280	13820	13820	13820	13820	0
238	20240924	173700	536005280	13820	13820	13820	13820	0
239	20240924	173600	536005280	13820	13820	13820	13820	0
240	20240924	173500	536005280	13820	13820	13820	13820	0
241	20240924	173400	536005280	13820	13820	13820	13820	0
242	20240924	173300	536005280	13820	13820	13820	13820	1649
243	20240924	173200	536005280	13820	13820	13820	13820	0
244	20240924	173100	536005280	13820	13820	13820	13820	0
245	20240924	173000	536005280	13820	13820	13820	13820	0
246	20240924	172900	536005280	13820	13820	13820	13820	0
247	20240924	172800	536005280	13820	13820	13820	13820	0
248	20240924	172700	536005280	13820	13820	13820	13820	0
249	20240924	172600	536005280	13820	13820	13820	13820	0
250	20240924	172500	536005280	13820	13820	13820	13820	0
251	20240924	172400	536005280	13820	13820	13820	13820	0
252	20240924	172300	536005280	13820	13820	13820	13820	0
253	20240924	172200	536005280	13820	13820	13820	13820	0
254	20240924	172100	536005280	13820	13820	13820	13820	0
255	20240924	172000	536005280	13820	13820	13820	13820	0
256	20240924	171900	536005280	13820	13820	13820	13820	0
257	20240924	171800	536005280	13820	13820	13820	13820	0
258	20240924	171700	536005280	13820	13820	13820	13820	0
259	20240924	171600	536005280	13820	13820	13820	13820	0
260	20240924	171500	536005280	13820	13820	13820	13820	0
261	20240924	171400	536005280	13820	13820	13820	13820	0
262	20240924	171300	536005280	13820	13820	13820	13820	0
263	20240924	171200	536005280	13820	13820	13820	13820	0
264	20240924	171100	536005280	13820	13820	13820	13820	0
265	20240924	171000	536005280	13820	13820	13820	13820	0
266	20240924	170900	536005280	13820	13820	13820	13820	0
267	20240924	170800	536005280	13820	13820	13820	13820	0
268	20240924	170700	536005280	13820	13820	13820	13820	0
269	20240924	170600	536005280	13820	13820	13820	13820	0
270	20240924	170500	536005280	13820	13820	13820	13820	0
271	20240924	170400	536005280	13820	13820	13820	13820	0
272	20240924	170300	536005280	13820	13820	13820	13820	1649
273	20240924	170200	536005280	13820	13820	13820	13820	0
274	20240924	170100	536005280	13820	13820	13820	13820	0
275	20240924	170000	536005280	13820	13820	13820	13820	0
276	20240924	165900	536005280	13820	13820	13820	13820	0
277	20240924	165800	536005280	13820	13820	13820	13820	0
278	20240924	165700	536005280	13820	13820	13820	13820	0
279	20240924	165600	536005280	13820	13820	13820	13820	0
280	20240924	165500	536005280	13820	13820	13820	13820	0
281	20240924	165400	536005280	13820	13820	13820	13820	0
282	20240924	165300	536005280	13820	13820	13820	13820	0
283	20240924	165200	536005280	13820	13820	13820	13820	0
284	20240924	165100	536005280	13820	13820	13820	13820	0
285	20240924	165000	536005280	13820	13820	13820	13820	0
286	20240924	164900	536005280	13820	13820	13820	13820	0
287	20240924	164800	536005280	13820	13820	13820	13820	0
288	20240924	164700	536005280	13820	13820	13820	13820	0
289	20240924	164600	536005280	13820	13820	13820	13820	0
290	20240924	164500	536005280	13820	13820	13820	13820	0
291	20240924	164400	536005280	13820	13820	13820	13820	0
292	20240924	164300	536005280	13820	13820	13820	13820	0
293	20240924	164200	536005280	13820	13820	13820	13820	0
294	20240924	164100	536005280	13820	13820	13820	13820	0
295	20240924	164000	536005280	13820	13820	13820	13820	0
296	20240924	163900	536005280	13820	13820	13820	13820	0
297	20240924	163800	536005280	13820	13820	13820	13820	0
298	20240924	163700	536005280	13820	13820	13820	13820	0
299	20240924	163600	536005280	13820	13820	13820	13820	0
300	20240924	163500	536005280	13820	13820	13820	13820	0
301	20240924	163400	536005280	13820	13820	13820	13820	0
302	20240924	163300	536005280	13820	13820	13820	13820	1649
303	20240924	163200	536005280	13820	13820	13820	13820	0
304	20240924	163100	536005280	13820	13820	13820	13820	0
305	20240924	163000	536005280	13820	13820	13820	13820	0
306	20240924	162900	536005280	13820	13820	13820	13820	0
307	20240924	162800	536005280	13820	13820	13820	13820	0
308	20240924	162700	536005280	13820	13820	13820	13820	0
309	20240924	162600	536005280	13820	13820	13820	13820	0
310	20240924	162500	536005280	13820	13820	13820	13820	0
311	20240924	162400	536005280	13820	13820	13820	13820	0
312	20240924	162300	536005280	13820	13820	13820	13820	0
313	20240924	162200	536005280	13820	13820	13820	13820	0
314	20240924	162100	536005280	13820	13820	13820	13820	0
315	20240924	162000	536005280	13820	13820	13820	13820	0
316	20240924	161900	536005280	13820	13820	13820	13820	0
317	20240924	161800	536005280	13820	13820	13820	13820	0
318	20240924	161700	536005280	13820	13820	13820	13820	0
319	20240924	161600	536005280	13820	13820	13820	13820	0
320	20240924	161500	536005280	13820	13820	13820	13820	0
321	20240924	161400	536005280	13820	13820	13820	13820	0
322	20240924	161300	536005280	13820	13820	13820	13820	0
323	20240924	161200	536005280	13820	13820	13820	13820	0
324	20240924	161100	536005280	13820	13820	13820	13820	0
325	20240924	161000	536005280	13820	13820	13820	13820	0
326	20240924	160900	536005280	13820	13820	13820	13820	0
327	20240924	160800	536005280	13820	13820	13820	13820	0
328	20240924	160700	536005280	13820	13820	13820	13820	0
329	20240924	160600	536005280	13820	13820	13820	13820	0
330	20240924	160500	536005280	13820	13820	13820	13820	0
331	20240924	160400	536005280	13820	13820	13820	13820	0
332	20240924	160300	536005280	13820	13820	13820	13820	1649
333	20240924	160200	536005280	13820	13820	13820	13820	0
334	20240924	160100	536005280	13820	13820	13820	13820	0
335	20240924	160000	536005280	13820	13820	13820	13820	0
336	20240924	155900	536005280	13820	13820	13820	13820	0
337	20240924	155800	536005280	13820	13820	13820	13820	0
338	20240924	155700	536005280	13820	13820	13820	13820	0
339	20240924	155600	536005280	13820	13820	13820	13820	0
340	20240924	155500	536005280	13820	13820	13820	13820	0
341	20240924	155400	536005280	13820	13820	13820	13820	0
342	20240924	155300	536005280	13820	13820	13820	13820	0
343	20240924	155200	536005280	13820	13820	13820	13820	0
344	20240924	155100	536005280	13820	13820	13820	13820	0
345	20240924	155000	536005280	13820	13820	13820	13820	0
346	20240924	154900	536005280	13820	13820	13820	13820	0
347	20240924	154800	536005280	13820	13820	13820	13820	0
348	20240924	154700	536005280	13820	13820	13820	13820	0
349	20240924	154600	536005280	13820	13820	13820	13820	0
350	20240924	154500	536005280	13820	13820	13820	13820	0
351	20240924	154400	536005280	13820	13820	13820	13820	0
352	20240924	154300	536005280	13820	13820	13820	13820	0
353	20240924	154200	536005280	13820	13820	13820	13820	0
354	20240924	154100	536005280	13820	13820	13820	13820	0
355	20240924	154000	536005280	13820	13820	13820	13820	0
356	20240924	153900	536005280	13820	13820	13820	13820	0
357	20240924	153800	536005280	13820	13820	13820	13820	0
358	20240924	153700	536005280	13820	13820	13820	13820	0
359	20240924	153600	536005280	13820	13820	13820	13820	0
360	20240924	153500	536005280	13820	13820	13820	13820	0
361	20240924	153400	536005280	13820	13820	13820	13820	0
362	20240924	153300	536005280	13820	13820	13820	13820	1649
363	20240924	153200	536005280	13820	13820	13820	13820	0
364	20240924	153100	536005280	13820	13820	13820	13820	0
365	20240924	153000	536005280	13820	13820	13820	13820	1649
366	20240924	152900	513216100	13790	13790	13790	13790	0
367	20240924	152800	513216100	13790	13790	13790	13790	0
368	20240924	152700	513216100	13790	13790	13790	13790	0
369	20240924	152600	513216100	13790	13790	13790	13790	0
370	20240924	152500	513216100	13790	13790	13790	13790	0
371	20240924	152400	513216100	13790	13790	13790	13790	0
372	20240924	152300	513216100	13790	13790	13790	13790	0
373	20240924	152200	513216100	13790	13790	13790	13790	0
374	20240924	152100	513216100	13790	13790	13790	13790	0
375	20240924	152000	513216100	13790	13790	13790	13790	0
376	20240924	151900	513216100	13790	13790	13790	13790	135
377	20240924	151800	511354450	13790	13790	13790	13790	301
378	20240924	151700	507203660	13790	13790	13790	13790	21
379	20240924	151600	506914070	13780	13790	13790	13780	15
380	20240924	151500	506707330	13790	13790	13790	13790	6
381	20240924	151400	506624590	13790	13790	13790	13790	94
382	20240924	151300	505328330	13780	13790	13790	13780	60
383	20240924	151200	504501330	13800	13800	13800	13800	0
384	20240924	151100	504501330	13800	13800	13800	13800	26
385	20240924	151000	504142530	13800	13760	13800	13760	102
386	20240924	150900	502735170	13750	13760	13760	13750	252
387	20240924	150800	499269890	13760	13760	13760	13760	0
388	20240924	150700	499269890	13760	13760	13760	13760	1
389	20240924	150600	499256130	13790	13790	13790	13790	0
390	20240924	150500	499256130	13790	13790	13790	13790	1
391	20240924	150400	499242340	13790	13760	13790	13750	890
392	20240924	150300	486983590	13750	13730	13750	13730	3
393	20240924	150200	486942370	13730	13730	13730	13730	833
394	20240924	150100	475505280	13730	13730	13730	13730	0
395	20240924	150000	475505280	13730	13770	13770	13730	99
396	20240924	145900	474143810	13770	13770	13770	13770	28
397	20240924	145800	473758250	13770	13760	13770	13760	842
398	20240924	145700	462164870	13760	13780	13780	13760	375
399	20240924	145600	457001410	13780	13780	13780	13780	0
400	20240924	145500	457001410	13780	13780	13780	13780	117
401	20240924	145400	455389150	13780	13770	13780	13770	123
402	20240924	145300	453694870	13770	13770	13770	13770	12
403	20240924	145200	453529630	13770	13770	13770	13770	80
404	20240924	145100	452428030	13770	13770	13770	13770	43
405	20240924	145000	451835920	13770	13770	13770	13770	157
406	20240924	144900	449674030	13760	13750	13760	13750	540
407	20240924	144800	442243640	13730	13730	13730	13730	10
408	20240924	144700	442106340	13740	13740	13740	13740	132
409	20240924	144600	440292660	13730	13730	13730	13730	0
410	20240924	144500	440292660	13730	13730	13730	13730	75
411	20240924	144400	439262910	13740	13740	13740	13740	1
412	20240924	144300	439249170	13730	13730	13730	13730	72
413	20240924	144200	438260610	13730	13700	13730	13700	30
414	20240924	144100	437849010	13720	13720	13720	13720	0
415	20240924	144000	437849010	13720	13720	13720	13720	50
416	20240924	143900	437163010	13720	13710	13720	13710	2
417	20240924	143800	437135580	13700	13700	13700	13700	0
418	20240924	143700	437135580	13700	13700	13700	13700	10
419	20240924	143600	436998580	13760	13760	13760	13760	0
420	20240924	143500	436998580	13760	13760	13760	13760	23
421	20240924	143400	436682100	13770	13770	13770	13770	0
422	20240924	143300	436682100	13770	13770	13770	13770	5
423	20240924	143200	436613250	13760	13750	13760	13750	300
424	20240924	143100	432487250	13690	13690	13690	13690	10
425	20240924	143000	432350350	13690	13750	13750	13690	281
426	20240924	142900	428491460	13730	13730	13730	13730	27
427	20240924	142800	428120750	13710	13710	13710	13710	0
428	20240924	142700	428120750	13710	13700	13710	13680	1199
429	20240924	142600	411683010	13710	13710	13710	13710	0
430	20240924	142500	411683010	13710	13710	13710	13710	0
431	20240924	142400	411683010	13710	13710	13710	13710	10
432	20240924	142300	411545910	13710	13720	13720	13710	26
433	20240924	142200	411189290	13680	13680	13680	13680	26
434	20240924	142100	410833610	13720	13720	13720	13720	0
435	20240924	142000	410833610	13720	13720	13720	13720	1
436	20240924	141900	410819890	13720	13720	13720	13720	0
437	20240924	141800	410819890	13720	13720	13720	13720	0
438	20240924	141700	410819890	13720	13720	13720	13720	2
439	20240924	141600	410792450	13680	13680	13680	13680	0
440	20240924	141500	410792450	13680	13680	13680	13680	0
441	20240924	141400	410792450	13680	13680	13680	13680	0
442	20240924	141300	410792450	13680	13680	13680	13680	0
443	20240924	141200	410792450	13680	13710	13710	13680	214
444	20240924	141100	407864510	13690	13700	13700	13690	450
445	20240924	141000	401702880	13750	13700	13750	13700	145
446	20240924	140900	399712150	13670	13670	13670	13670	113
447	20240924	140800	398167440	13670	13690	13690	13670	140
448	20240924	140700	396253530	13670	13670	13670	13670	0
449	20240924	140600	396253530	13670	13670	13670	13670	18
450	20240924	140500	396007470	13700	13700	13700	13700	0
451	20240924	140400	396007470	13700	13700	13700	13680	284
452	20240924	140300	392118310	13700	13700	13700	13700	0
453	20240924	140200	392118310	13700	13700	13700	13700	0
454	20240924	140100	392118310	13700	13710	13710	13700	184
455	20240924	140000	389597180	13740	13740	13740	13740	10
456	20240924	135900	389459780	13730	13750	13750	13730	614
457	20240924	135800	381021610	13750	13750	13750	13750	1
458	20240924	135700	381007860	13750	13750	13750	13750	0
459	20240924	135600	381007860	13750	13750	13750	13750	50
460	20240924	135500	380320360	13750	13750	13750	13750	2
461	20240924	135400	380292860	13750	13750	13750	13750	10
462	20240924	135300	380155360	13760	13760	13760	13760	0
463	20240924	135200	380155360	13760	13770	13770	13760	75
464	20240924	135100	379122910	13770	13770	13770	13770	51
465	20240924	135000	378420640	13780	13780	13780	13780	185
466	20240924	134900	375871340	13780	13780	13790	13780	34
467	20240924	134800	375402620	13800	13800	13800	13800	0
468	20240924	134700	375402620	13800	13800	13810	13800	202
469	20240924	134600	372615000	13800	13790	13800	13790	400
470	20240924	134500	367095060	13790	13790	13790	13790	565
471	20240924	134400	359303710	13790	13790	13790	13790	0
472	20240924	134300	359303710	13790	13780	13790	13780	78
473	20240924	134200	358228580	13780	13780	13780	13780	80
474	20240924	134100	357126180	13780	13780	13780	13780	117
475	20240924	134000	355513920	13780	13740	13790	13730	1049
476	20240924	133900	341071300	13740	13740	13750	13740	94
477	20240924	133800	339779400	13740	13730	13740	13730	198
478	20240924	133700	337058980	13740	13740	13740	13740	79
479	20240924	133600	335973520	13740	13730	13740	13730	111
480	20240924	133500	334448580	13730	13730	13730	13730	92
481	20240924	133400	333185420	13730	13730	13730	13730	104
482	20240924	133300	331757500	13730	13730	13730	13730	390
483	20240924	133200	326402800	13730	13730	13730	13730	84
484	20240924	133100	325249480	13730	13730	13730	13720	101
485	20240924	133000	323862760	13730	13730	13730	13680	173
486	20240924	132900	321489620	13730	13720	13730	13720	90
487	20240924	132800	320254110	13720	13710	13720	13710	86
488	20240924	132700	319074340	13720	13670	13720	13670	88
489	20240924	132600	317867480	13620	13620	13620	13620	2
490	20240924	132500	317840240	13620	13690	13720	13620	121
491	20240924	132400	316182050	13690	13670	13690	13660	1325
492	20240924	132300	298043250	13680	13670	13680	13670	70
493	20240924	132200	297085680	13670	13640	13670	13630	141
494	20240924	132100	295161300	13640	13600	13650	13600	664
495	20240924	132000	286105840	13590	13560	13590	13560	337
496	20240924	131900	281528340	13560	13510	13560	13510	958
497	20240924	131800	268569560	13520	13510	13520	13510	78
498	20240924	131700	267515530	13510	13480	13510	13460	174
499	20240924	131600	265167630	13460	13460	13460	13460	48
500	20240924	131500	264521550	13460	13460	13460	13460	296
501	20240924	131400	260537390	13470	13480	13480	13470	525
502	20240924	131300	253463990	13480	13480	13480	13480	0
503	20240924	131200	253463990	13480	13480	13480	13480	0
504	20240924	131100	253463990	13480	13480	13480	13480	0
505	20240924	131000	253463990	13480	13480	13480	13480	0
506	20240924	130900	253463990	13480	13480	13480	13480	0
507	20240924	130800	253463990	13480	13480	13480	13480	0
508	20240924	130700	253463990	13480	13480	13480	13480	0
509	20240924	130600	253463990	13480	13480	13480	13480	0
510	20240924	130500	253463990	13480	13480	13480	13480	0
511	20240924	130400	253463990	13480	13480	13480	13480	0
512	20240924	130300	253463990	13480	13480	13480	13480	0
513	20240924	130200	253463990	13480	13480	13480	13480	0
514	20240924	130100	253463990	13480	13480	13480	13480	0
515	20240924	130000	253463990	13480	13480	13480	13480	0
516	20240924	125900	253463990	13480	13480	13480	13480	10
517	20240924	125800	253329190	13480	13480	13480	13480	0
518	20240924	125700	253329190	13480	13480	13480	13480	126
519	20240924	125600	251630710	13490	13490	13490	13490	0
520	20240924	125500	251630710	13490	13490	13490	13490	34
521	20240924	125400	251172050	13490	13490	13490	13490	0
522	20240924	125300	251172050	13490	13490	13490	13490	0
523	20240924	125200	251172050	13490	13490	13490	13490	0
524	20240924	125100	251172050	13490	13490	13490	13490	0
525	20240924	125000	251172050	13490	13490	13490	13490	0
526	20240924	124900	251172050	13490	13490	13490	13490	0
527	20240924	124800	251172050	13490	13490	13490	13490	0
528	20240924	124700	251172050	13490	13490	13490	13490	0
529	20240924	124600	251172050	13490	13490	13490	13490	7
530	20240924	124500	251077620	13510	13510	13510	13510	1
531	20240924	124400	251064110	13510	13510	13510	13510	1
532	20240924	124300	251050600	13480	13480	13480	13480	0
533	20240924	124200	251050600	13480	13480	13480	13480	0
534	20240924	124100	251050600	13480	13480	13480	13480	0
535	20240924	124000	251050600	13480	13480	13480	13480	0
536	20240924	123900	251050600	13480	13480	13480	13480	0
537	20240924	123800	251050600	13480	13480	13480	13480	0
538	20240924	123700	251050600	13480	13480	13480	13480	0
539	20240924	123600	251050600	13480	13480	13480	13480	0
540	20240924	123500	251050600	13480	13480	13480	13480	0
541	20240924	123400	251050600	13480	13480	13480	13480	4
542	20240924	123300	250996680	13510	13510	13510	13510	0
543	20240924	123200	250996680	13510	13510	13510	13510	0
544	20240924	123100	250996680	13510	13510	13510	13510	0
545	20240924	123000	250996680	13510	13510	13510	13510	0
546	20240924	122900	250996680	13510	13510	13510	13510	0
547	20240924	122800	250996680	13510	13510	13510	13510	2
548	20240924	122700	250969660	13470	13510	13510	13470	42
549	20240924	122600	250403610	13470	13470	13470	13470	0
550	20240924	122500	250403610	13470	13470	13470	13470	0
551	20240924	122400	250403610	13470	13470	13470	13470	0
552	20240924	122300	250403610	13470	13480	13480	13470	93
553	20240924	122200	249150850	13480	13480	13480	13480	0
554	20240924	122100	249150850	13480	13480	13480	13480	0
555	20240924	122000	249150850	13480	13490	13490	13480	300
556	20240924	121900	245106840	13490	13490	13490	13490	0
557	20240924	121800	245106840	13490	13490	13490	13490	0
558	20240924	121700	245106840	13490	13490	13490	13490	1
559	20240924	121600	245093350	13490	13490	13490	13490	10
560	20240924	121500	244958450	13520	13520	13520	13520	0
561	20240924	121400	244958450	13520	13520	13520	13520	0
562	20240924	121300	244958450	13520	13520	13520	13520	10
563	20240924	121200	244823250	13520	13520	13520	13520	10
564	20240924	121100	244688050	13520	13520	13520	13520	0
565	20240924	121000	244688050	13520	13520	13520	13520	1
566	20240924	120900	244674530	13520	13520	13520	13520	20
567	20240924	120800	244404130	13520	13510	13520	13510	9
568	20240924	120700	244282490	13470	13470	13470	13470	0
569	20240924	120600	244282490	13470	13470	13470	13470	0
570	20240924	120500	244282490	13470	13470	13470	13470	0
571	20240924	120400	244282490	13470	13470	13470	13470	0
572	20240924	120300	244282490	13470	13470	13470	13470	0
573	20240924	120200	244282490	13470	13470	13470	13470	100
574	20240924	120100	242935490	13470	13470	13470	13470	0
575	20240924	120000	242935490	13470	13470	13470	13470	16
576	20240924	115900	242719970	13460	13460	13460	13460	0
577	20240924	115800	242719970	13460	13460	13460	13460	0
578	20240924	115700	242719970	13460	13480	13480	13460	300
579	20240924	115600	238680180	13520	13520	13520	13520	0
580	20240924	115500	238680180	13520	13500	13520	13500	3
581	20240924	115400	238639650	13480	13480	13480	13480	0
582	20240924	115300	238639650	13480	13480	13480	13480	0
583	20240924	115200	238639650	13480	13490	13490	13480	10
584	20240924	115100	238504840	13490	13490	13490	13490	277
585	20240924	115000	234768110	13480	13480	13480	13480	7
586	20240924	114900	234673750	13480	13480	13480	13480	0
587	20240924	114800	234673750	13480	13480	13480	13480	0
588	20240924	114700	234673750	13480	13480	13480	13480	24
589	20240924	114600	234350230	13480	13480	13480	13480	0
590	20240924	114500	234350230	13480	13480	13480	13470	50
591	20240924	114400	233676680	13480	13480	13480	13480	0
592	20240924	114300	233676680	13480	13480	13480	13480	0
593	20240924	114200	233676680	13480	13480	13480	13480	0
594	20240924	114100	233676680	13480	13460	13480	13460	11
595	20240924	114000	233528600	13460	13460	13460	13460	20
596	20240924	113900	233259400	13460	13460	13460	13460	10
597	20240924	113800	233124800	13460	13460	13460	13460	5
598	20240924	113700	233057500	13460	13460	13460	13460	20
599	20240924	113600	232788300	13460	13460	13460	13460	0
600	20240924	113500	232788300	13460	13460	13460	13460	0
601	20240924	113400	232788300	13460	13460	13460	13460	0
602	20240924	113300	232788300	13460	13460	13460	13460	0
603	20240924	113200	232788300	13460	13460	13460	13460	0
604	20240924	113100	232788300	13460	13460	13460	13460	9
605	20240924	113000	232667160	13460	13460	13460	13460	0
606	20240924	112900	232667160	13460	13460	13460	13460	0
607	20240924	112800	232667160	13460	13460	13460	13460	1
608	20240924	112700	232653700	13460	13460	13460	13460	0
609	20240924	112600	232653700	13460	13460	13460	13460	11
610	20240924	112500	232505640	13470	13470	13470	13470	16
611	20240924	112400	232290120	13460	13460	13460	13460	0
612	20240924	112300	232290120	13460	13460	13460	13460	0
613	20240924	112200	232290120	13460	13460	13460	13460	65
614	20240924	112100	231415220	13460	13460	13460	13460	0
615	20240924	112000	231415220	13460	13460	13460	13460	0
616	20240924	111900	231415220	13460	13460	13460	13460	0
617	20240924	111800	231415220	13460	13460	13460	13460	0
618	20240924	111700	231415220	13460	13480	13480	13460	100
619	20240924	111600	230069200	13450	13450	13450	13450	0
620	20240924	111500	230069200	13450	13450	13450	13450	0
621	20240924	111400	230069200	13450	13450	13450	13450	0
622	20240924	111300	230069200	13450	13450	13450	13450	0
623	20240924	111200	230069200	13450	13450	13450	13450	0
624	20240924	111100	230069200	13450	13460	13460	13450	480
625	20240924	111000	223610050	13460	13460	13460	13460	0
626	20240924	110900	223610050	13460	13460	13460	13460	8
627	20240924	110800	223502370	13450	13450	13450	13450	10
628	20240924	110700	223367870	13460	13470	13470	13460	114
629	20240924	110600	221833420	13470	13470	13470	13470	0
630	20240924	110500	221833420	13470	13470	13470	13470	0
631	20240924	110400	221833420	13470	13470	13470	13470	100
632	20240924	110300	220486420	13470	13490	13490	13470	1464
633	20240924	110200	200752200	13510	13510	13510	13510	21
634	20240924	110100	200468490	13510	13510	13510	13510	0
635	20240924	110000	200468490	13510	13510	13510	13510	10
636	20240924	105900	200333390	13520	13520	13520	13520	0
637	20240924	105800	200333390	13520	13520	13520	13520	0
638	20240924	105700	200333390	13520	13520	13520	13520	0
639	20240924	105600	200333390	13520	13520	13520	13520	0
640	20240924	105500	200333390	13520	13480	13520	13480	16
641	20240924	105400	200117500	13480	13480	13480	13480	0
642	20240924	105300	200117500	13480	13480	13480	13480	0
643	20240924	105200	200117500	13480	13480	13480	13480	0
644	20240924	105100	200117500	13480	13480	13480	13480	0
645	20240924	105000	200117500	13480	13490	13490	13480	773
646	20240924	104900	189694430	13500	13500	13500	13490	175
647	20240924	104800	187333660	13490	13510	13510	13490	1000
648	20240924	104700	173832560	13510	13510	13510	13510	14
649	20240924	104600	173643420	13510	13510	13510	13510	0
650	20240924	104500	173643420	13510	13510	13510	13510	15
651	20240924	104400	173440770	13520	13510	13520	13510	120
652	20240924	104300	171819540	13500	13500	13500	13500	49
653	20240924	104200	171158040	13510	13510	13510	13510	183
654	20240924	104100	168685710	13510	13510	13510	13510	73
655	20240924	104000	167699480	13520	13520	13520	13520	0
656	20240924	103900	167699480	13520	13530	13530	13520	532
657	20240924	103800	160504550	13530	13530	13530	13530	0
658	20240924	103700	160504550	13530	13530	13530	13530	0
659	20240924	103600	160504550	13530	13530	13530	13530	0
660	20240924	103500	160504550	13530	13530	13530	13530	0
661	20240924	103400	160504550	13530	13530	13530	13530	152
662	20240924	103300	158447990	13560	13540	13560	13530	375
663	20240924	103200	153372010	13560	13560	13560	13560	1
664	20240924	103100	153358450	13560	13560	13560	13560	1
665	20240924	103000	153344890	13550	13550	13550	13550	26
666	20240924	102900	152992590	13550	13550	13550	13550	6
667	20240924	102800	152911290	13550	13550	13550	13550	7
668	20240924	102700	152816440	13540	13540	13540	13540	0
669	20240924	102600	152816440	13540	13540	13540	13540	0
670	20240924	102500	152816440	13540	13540	13540	13540	0
671	20240924	102400	152816440	13540	13540	13540	13540	15
672	20240924	102300	152613340	13530	13530	13530	13530	0
673	20240924	102200	152613340	13530	13530	13530	13530	0
674	20240924	102100	152613340	13530	13530	13530	13530	0
675	20240924	102000	152613340	13530	13530	13530	13530	0
676	20240924	101900	152613340	13530	13530	13530	13530	0
677	20240924	101800	152613340	13530	13530	13530	13530	0
678	20240924	101700	152613340	13530	13530	13530	13530	0
679	20240924	101600	152613340	13530	13530	13530	13530	226
680	20240924	101500	149555560	13530	13530	13530	13530	0
681	20240924	101400	149555560	13530	13530	13530	13530	0
682	20240924	101300	149555560	13530	13530	13530	13530	10
683	20240924	101200	149420260	13530	13540	13540	13530	100
684	20240924	101100	148067210	13550	13560	13560	13550	63
685	20240924	101000	147213540	13560	13560	13560	13560	34
686	20240924	100900	146752500	13560	13550	13560	13550	220
687	20240924	100800	143771300	13550	13550	13550	13550	5
688	20240924	100700	143703550	13550	13550	13550	13550	0
689	20240924	100600	143703550	13550	13550	13550	13550	4
690	20240924	100500	143649350	13520	13520	13520	13520	0
691	20240924	100400	143649350	13520	13550	13550	13520	401
692	20240924	100300	138225980	13550	13550	13550	13550	1
693	20240924	100200	138212430	13540	13540	13540	13540	22
694	20240924	100100	137914550	13540	13540	13540	13540	23
695	20240924	100000	137603130	13520	13520	13520	13520	1
696	20240924	095900	137589610	13550	13550	13550	13550	10
697	20240924	095800	137454110	13560	13560	13560	13560	1
698	20240924	095700	137440550	13500	13500	13500	13500	0
699	20240924	095600	137440550	13500	13500	13510	13500	304
700	20240924	095500	133336540	13490	13530	13530	13490	808
701	20240924	095400	122421220	13530	13530	13530	13530	0
702	20240924	095300	122421220	13530	13530	13530	13530	0
703	20240924	095200	122421220	13530	13540	13540	13520	1253
704	20240924	095100	105475500	13540	13570	13570	13540	113
705	20240924	095000	103943980	13570	13570	13570	13570	20
706	20240924	094900	103672580	13570	13570	13570	13570	60
707	20240924	094800	102858380	13570	13580	13580	13570	375
708	20240924	094700	97768550	13590	13590	13590	13590	27
709	20240924	094600	97401620	13650	13650	13650	13650	0
710	20240924	094500	97401620	13650	13650	13650	13650	0
711	20240924	094400	97401620	13650	13650	13650	13650	0
712	20240924	094300	97401620	13650	13650	13650	13650	0
713	20240924	094200	97401620	13650	13600	13650	13590	240
714	20240924	094100	94139150	13670	13670	13670	13670	0
715	20240924	094000	94139150	13670	13660	13670	13660	25
716	20240924	093900	93797620	13660	13660	13660	13660	1
717	20240924	093800	93783960	13660	13660	13660	13660	100
718	20240924	093700	92417960	13600	13610	13670	13600	559
719	20240924	093600	84810080	13670	13670	13670	13670	20
720	20240924	093500	84536680	13670	13640	13670	13630	30
721	20240924	093400	84127370	13640	13600	13640	13600	40
722	20240924	093300	83582630	13600	13600	13600	13600	76
723	20240924	093200	82549030	13600	13600	13600	13600	5
724	20240924	093100	82481030	13590	13590	13590	13590	0
725	20240924	093000	82481030	13590	13590	13590	13590	0
726	20240924	092900	82481030	13590	13590	13590	13590	20
727	20240924	092800	82209230	13590	13590	13590	13590	0
728	20240924	092700	82209230	13590	13590	13590	13590	31
729	20240924	092600	81787940	13590	13590	13590	13590	2
730	20240924	092500	81760760	13590	13590	13590	13590	0
731	20240924	092400	81760760	13590	13590	13590	13590	159
732	20240924	092300	79599950	13590	13590	13590	13590	30
733	20240924	092200	79192250	13590	13590	13590	13590	124
734	20240924	092100	77507090	13600	13610	13610	13600	119
735	20240924	092000	75888280	13640	13620	13640	13620	98
736	20240924	091900	74553380	13620	13630	13630	13620	45
737	20240924	091800	73940080	13640	13640	13640	13640	58
738	20240924	091700	73148960	13640	13640	13640	13640	102
739	20240924	091600	71757680	13620	13620	13620	13620	16
740	20240924	091500	71539760	13640	13640	13640	13640	52
741	20240924	091400	70830480	13640	13640	13640	13640	161
742	20240924	091300	68634440	13640	13640	13640	13640	0
743	20240924	091200	68634440	13640	13680	13680	13640	111
744	20240924	091100	67119360	13680	13680	13680	13680	7
745	20240924	091000	67023600	13680	13640	13680	13640	51
746	20240924	090900	66326020	13590	13600	13600	13590	30
747	20240924	090800	65918220	13620	13620	13620	13620	99
748	20240924	090700	64569840	13640	13620	13640	13620	11
749	20240924	090600	64420000	13630	13610	13630	13610	70
750	20240924	090500	63467270	13600	13600	13600	13590	1060
751	20240924	090400	49051770	13590	13600	13610	13590	716
752	20240924	090300	39315650	13590	13610	13610	13580	203
753	20240924	090200	36557340	13610	13610	13610	13610	120
754	20240924	090100	34924140	13610	13720	13720	13580	2379
755	20240924	090000	2582820	13730	13740	13740	13730	188