KissMeData/262260/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	205800	140895480	7970	7970	7970	7970	677
3	20240926	205700	140895480	7970	7970	7970	7970	0
4	20240926	205600	140895480	7970	7970	7970	7970	0
5	20240926	205500	140895480	7970	7970	7970	7970	0
6	20240926	205400	140895480	7970	7970	7970	7970	0
7	20240926	205300	140895480	7970	7970	7970	7970	0
8	20240926	205200	140895480	7970	7970	7970	7970	0
9	20240926	205100	140895480	7970	7970	7970	7970	0
10	20240926	205000	140895480	7970	7970	7970	7970	0
11	20240926	204900	140895480	7970	7970	7970	7970	0
12	20240926	204800	140895480	7970	7970	7970	7970	0
13	20240926	204700	140895480	7970	7970	7970	7970	0
14	20240926	204600	140895480	7970	7970	7970	7970	0
15	20240926	204500	140895480	7970	7970	7970	7970	0
16	20240926	204400	140895480	7970	7970	7970	7970	0
17	20240926	204300	140895480	7970	7970	7970	7970	0
18	20240926	204200	140895480	7970	7970	7970	7970	0
19	20240926	204100	140895480	7970	7970	7970	7970	0
20	20240926	204000	140895480	7970	7970	7970	7970	0
21	20240926	203900	140895480	7970	7970	7970	7970	0
22	20240926	203800	140895480	7970	7970	7970	7970	0
23	20240926	203700	140895480	7970	7970	7970	7970	0
24	20240926	203600	140895480	7970	7970	7970	7970	0
25	20240926	203500	140895480	7970	7970	7970	7970	0
26	20240926	203400	140895480	7970	7970	7970	7970	0
27	20240926	203300	140895480	7970	7970	7970	7970	0
28	20240926	203200	140895480	7970	7970	7970	7970	0
29	20240926	203100	140895480	7970	7970	7970	7970	0
30	20240926	203000	140895480	7970	7970	7970	7970	0
31	20240926	202900	140895480	7970	7970	7970	7970	0
32	20240926	202800	140895480	7970	7970	7970	7970	677
33	20240926	202700	140895480	7970	7970	7970	7970	0
34	20240926	202600	140895480	7970	7970	7970	7970	0
35	20240926	202500	140895480	7970	7970	7970	7970	0
36	20240926	202400	140895480	7970	7970	7970	7970	0
37	20240926	202300	140895480	7970	7970	7970	7970	0
38	20240926	202200	140895480	7970	7970	7970	7970	0
39	20240926	202100	140895480	7970	7970	7970	7970	0
40	20240926	202000	140895480	7970	7970	7970	7970	0
41	20240926	201900	140895480	7970	7970	7970	7970	0
42	20240926	201800	140895480	7970	7970	7970	7970	0
43	20240926	201700	140895480	7970	7970	7970	7970	0
44	20240926	201600	140895480	7970	7970	7970	7970	0
45	20240926	201500	140895480	7970	7970	7970	7970	0
46	20240926	201400	140895480	7970	7970	7970	7970	0
47	20240926	201300	140895480	7970	7970	7970	7970	0
48	20240926	201200	140895480	7970	7970	7970	7970	0
49	20240926	201100	140895480	7970	7970	7970	7970	0
50	20240926	201000	140895480	7970	7970	7970	7970	0
51	20240926	200900	140895480	7970	7970	7970	7970	0
52	20240926	200800	140895480	7970	7970	7970	7970	0
53	20240926	200700	140895480	7970	7970	7970	7970	0
54	20240926	200600	140895480	7970	7970	7970	7970	0
55	20240926	200500	140895480	7970	7970	7970	7970	0
56	20240926	200400	140895480	7970	7970	7970	7970	0
57	20240926	200300	140895480	7970	7970	7970	7970	0
58	20240926	200200	140895480	7970	7970	7970	7970	0
59	20240926	200100	140895480	7970	7970	7970	7970	0
60	20240926	200000	140895480	7970	7970	7970	7970	0
61	20240926	195900	140895480	7970	7970	7970	7970	0
62	20240926	195800	140895480	7970	7970	7970	7970	677
63	20240926	195700	140895480	7970	7970	7970	7970	0
64	20240926	195600	140895480	7970	7970	7970	7970	0
65	20240926	195500	140895480	7970	7970	7970	7970	0
66	20240926	195400	140895480	7970	7970	7970	7970	0
67	20240926	195300	140895480	7970	7970	7970	7970	0
68	20240926	195200	140895480	7970	7970	7970	7970	0
69	20240926	195100	140895480	7970	7970	7970	7970	0
70	20240926	195000	140895480	7970	7970	7970	7970	0
71	20240926	194900	140895480	7970	7970	7970	7970	0
72	20240926	194800	140895480	7970	7970	7970	7970	0
73	20240926	194700	140895480	7970	7970	7970	7970	0
74	20240926	194600	140895480	7970	7970	7970	7970	0
75	20240926	194500	140895480	7970	7970	7970	7970	0
76	20240926	194400	140895480	7970	7970	7970	7970	0
77	20240926	194300	140895480	7970	7970	7970	7970	0
78	20240926	194200	140895480	7970	7970	7970	7970	0
79	20240926	194100	140895480	7970	7970	7970	7970	0
80	20240926	194000	140895480	7970	7970	7970	7970	0
81	20240926	193900	140895480	7970	7970	7970	7970	0
82	20240926	193800	140895480	7970	7970	7970	7970	0
83	20240926	193700	140895480	7970	7970	7970	7970	0
84	20240926	193600	140895480	7970	7970	7970	7970	0
85	20240926	193500	140895480	7970	7970	7970	7970	0
86	20240926	193400	140895480	7970	7970	7970	7970	0
87	20240926	193300	140895480	7970	7970	7970	7970	0
88	20240926	193200	140895480	7970	7970	7970	7970	0
89	20240926	193100	140895480	7970	7970	7970	7970	0
90	20240926	193000	140895480	7970	7970	7970	7970	0
91	20240926	192900	140895480	7970	7970	7970	7970	0
92	20240926	192800	140895480	7970	7970	7970	7970	677
93	20240926	192700	140895480	7970	7970	7970	7970	0
94	20240926	192600	140895480	7970	7970	7970	7970	0
95	20240926	192500	140895480	7970	7970	7970	7970	0
96	20240926	192400	140895480	7970	7970	7970	7970	0
97	20240926	192300	140895480	7970	7970	7970	7970	0
98	20240926	192200	140895480	7970	7970	7970	7970	0
99	20240926	192100	140895480	7970	7970	7970	7970	0
100	20240926	192000	140895480	7970	7970	7970	7970	0
101	20240926	191900	140895480	7970	7970	7970	7970	0
102	20240926	191800	140895480	7970	7970	7970	7970	0
103	20240926	191700	140895480	7970	7970	7970	7970	0
104	20240926	191600	140895480	7970	7970	7970	7970	0
105	20240926	191500	140895480	7970	7970	7970	7970	0
106	20240926	191400	140895480	7970	7970	7970	7970	0
107	20240926	191300	140895480	7970	7970	7970	7970	0
108	20240926	191200	140895480	7970	7970	7970	7970	0
109	20240926	191100	140895480	7970	7970	7970	7970	0
110	20240926	191000	140895480	7970	7970	7970	7970	0
111	20240926	190900	140895480	7970	7970	7970	7970	0
112	20240926	190800	140895480	7970	7970	7970	7970	0
113	20240926	190700	140895480	7970	7970	7970	7970	0
114	20240926	190600	140895480	7970	7970	7970	7970	0
115	20240926	190500	140895480	7970	7970	7970	7970	0
116	20240926	190400	140895480	7970	7970	7970	7970	0
117	20240926	190300	140895480	7970	7970	7970	7970	0
118	20240926	190200	140895480	7970	7970	7970	7970	0
119	20240926	190100	140895480	7970	7970	7970	7970	0
120	20240926	190000	140895480	7970	7970	7970	7970	0
121	20240926	185900	140895480	7970	7970	7970	7970	0
122	20240926	185800	140895480	7970	7970	7970	7970	677
123	20240926	185700	140895480	7970	7970	7970	7970	0
124	20240926	185600	140895480	7970	7970	7970	7970	0
125	20240926	185500	140895480	7970	7970	7970	7970	0
126	20240926	185400	140895480	7970	7970	7970	7970	0
127	20240926	185300	140895480	7970	7970	7970	7970	0
128	20240926	185200	140895480	7970	7970	7970	7970	0
129	20240926	185100	140895480	7970	7970	7970	7970	0
130	20240926	185000	140895480	7970	7970	7970	7970	0
131	20240926	184900	140895480	7970	7970	7970	7970	0
132	20240926	184800	140895480	7970	7970	7970	7970	0
133	20240926	184700	140895480	7970	7970	7970	7970	0
134	20240926	184600	140895480	7970	7970	7970	7970	0
135	20240926	184500	140895480	7970	7970	7970	7970	0
136	20240926	184400	140895480	7970	7970	7970	7970	0
137	20240926	184300	140895480	7970	7970	7970	7970	0
138	20240926	184200	140895480	7970	7970	7970	7970	0
139	20240926	184100	140895480	7970	7970	7970	7970	0
140	20240926	184000	140895480	7970	7970	7970	7970	0
141	20240926	183900	140895480	7970	7970	7970	7970	0
142	20240926	183800	140895480	7970	7970	7970	7970	0
143	20240926	183700	140895480	7970	7970	7970	7970	0
144	20240926	183600	140895480	7970	7970	7970	7970	0
145	20240926	183500	140895480	7970	7970	7970	7970	0
146	20240926	183400	140895480	7970	7970	7970	7970	0
147	20240926	183300	140895480	7970	7970	7970	7970	0
148	20240926	183200	140895480	7970	7970	7970	7970	0
149	20240926	183100	140895480	7970	7970	7970	7970	0
150	20240926	183000	140895480	7970	7970	7970	7970	0
151	20240926	182900	140895480	7970	7970	7970	7970	0
152	20240926	182800	140895480	7970	7970	7970	7970	677
153	20240926	182700	140895480	7970	7970	7970	7970	0
154	20240926	182600	140895480	7970	7970	7970	7970	0
155	20240926	182500	140895480	7970	7970	7970	7970	0
156	20240926	182400	140895480	7970	7970	7970	7970	0
157	20240926	182300	140895480	7970	7970	7970	7970	0
158	20240926	182200	140895480	7970	7970	7970	7970	0
159	20240926	182100	140895480	7970	7970	7970	7970	0
160	20240926	182000	140895480	7970	7970	7970	7970	0
161	20240926	181900	140895480	7970	7970	7970	7970	0
162	20240926	181800	140895480	7970	7970	7970	7970	0
163	20240926	181700	140895480	7970	7970	7970	7970	0
164	20240926	181600	140895480	7970	7970	7970	7970	0
165	20240926	181500	140895480	7970	7970	7970	7970	0
166	20240926	181400	140895480	7970	7970	7970	7970	0
167	20240926	181300	140895480	7970	7970	7970	7970	0
168	20240926	181200	140895480	7970	7970	7970	7970	0
169	20240926	181100	140895480	7970	7970	7970	7970	0
170	20240926	181000	140895480	7970	7970	7970	7970	0
171	20240926	180900	140895480	7970	7970	7970	7970	0
172	20240926	180800	140895480	7970	7970	7970	7970	0
173	20240926	180700	140895480	7970	7970	7970	7970	0
174	20240926	180600	140895480	7970	7970	7970	7970	0
175	20240926	180500	140895480	7970	7970	7970	7970	0
176	20240926	180400	140895480	7970	7970	7970	7970	0
177	20240926	180300	140895480	7970	7970	7970	7970	0
178	20240926	180200	140895480	7970	7970	7970	7970	0
179	20240926	180100	140895480	7970	7970	7970	7970	0
180	20240926	180000	140895480	7970	7970	7970	7970	0
181	20240926	175900	140895480	7970	7970	7970	7970	0
182	20240926	175800	140895480	7970	7970	7970	7970	677
183	20240926	175700	140895480	7970	7970	7970	7970	0
184	20240926	175600	140895480	7970	7970	7970	7970	0
185	20240926	175500	140895480	7970	7970	7970	7970	0
186	20240926	175400	140895480	7970	7970	7970	7970	0
187	20240926	175300	140895480	7970	7970	7970	7970	0
188	20240926	175200	140895480	7970	7970	7970	7970	0
189	20240926	175100	140895480	7970	7970	7970	7970	0
190	20240926	175000	140895480	7970	7970	7970	7970	0
191	20240926	174900	140895480	7970	7970	7970	7970	0
192	20240926	174800	140895480	7970	7970	7970	7970	0
193	20240926	174700	140895480	7970	7970	7970	7970	0
194	20240926	174600	140895480	7970	7970	7970	7970	0
195	20240926	174500	140895480	7970	7970	7970	7970	0
196	20240926	174400	140895480	7970	7970	7970	7970	0
197	20240926	174300	140895480	7970	7970	7970	7970	0
198	20240926	174200	140895480	7970	7970	7970	7970	0
199	20240926	174100	140895480	7970	7970	7970	7970	0
200	20240926	174000	140895480	7970	7970	7970	7970	0
201	20240926	173900	140895480	7970	7970	7970	7970	0
202	20240926	173800	140895480	7970	7970	7970	7970	0
203	20240926	173700	140895480	7970	7970	7970	7970	0
204	20240926	173600	140895480	7970	7970	7970	7970	0
205	20240926	173500	140895480	7970	7970	7970	7970	0
206	20240926	173400	140895480	7970	7970	7970	7970	0
207	20240926	173300	140895480	7970	7970	7970	7970	0
208	20240926	173200	140895480	7970	7970	7970	7970	0
209	20240926	173100	140895480	7970	7970	7970	7970	0
210	20240926	173000	140895480	7970	7970	7970	7970	0
211	20240926	172900	140895480	7970	7970	7970	7970	0
212	20240926	172800	140895480	7970	7970	7970	7970	677
213	20240926	172700	140895480	7970	7970	7970	7970	0
214	20240926	172600	140895480	7970	7970	7970	7970	0
215	20240926	172500	140895480	7970	7970	7970	7970	0
216	20240926	172400	140895480	7970	7970	7970	7970	0
217	20240926	172300	140895480	7970	7970	7970	7970	0
218	20240926	172200	140895480	7970	7970	7970	7970	0
219	20240926	172100	140895480	7970	7970	7970	7970	0
220	20240926	172000	140895480	7970	7970	7970	7970	0
221	20240926	171900	140895480	7970	7970	7970	7970	0
222	20240926	171800	140895480	7970	7970	7970	7970	0
223	20240926	171700	140895480	7970	7970	7970	7970	0
224	20240926	171600	140895480	7970	7970	7970	7970	0
225	20240926	171500	140895480	7970	7970	7970	7970	0
226	20240926	171400	140895480	7970	7970	7970	7970	0
227	20240926	171300	140895480	7970	7970	7970	7970	0
228	20240926	171200	140895480	7970	7970	7970	7970	0
229	20240926	171100	140895480	7970	7970	7970	7970	0
230	20240926	171000	140895480	7970	7970	7970	7970	0
231	20240926	170900	140895480	7970	7970	7970	7970	0
232	20240926	170800	140895480	7970	7970	7970	7970	0
233	20240926	170700	140895480	7970	7970	7970	7970	0
234	20240926	170600	140895480	7970	7970	7970	7970	0
235	20240926	170500	140895480	7970	7970	7970	7970	0
236	20240926	170400	140895480	7970	7970	7970	7970	0
237	20240926	170300	140895480	7970	7970	7970	7970	0
238	20240926	170200	140895480	7970	7970	7970	7970	0
239	20240926	170100	140895480	7970	7970	7970	7970	0
240	20240926	170000	140895480	7970	7970	7970	7970	0
241	20240926	165900	140895480	7970	7970	7970	7970	0
242	20240926	165800	140895480	7970	7970	7970	7970	677
243	20240926	165700	140895480	7970	7970	7970	7970	0
244	20240926	165600	140895480	7970	7970	7970	7970	0
245	20240926	165500	140895480	7970	7970	7970	7970	0
246	20240926	165400	140895480	7970	7970	7970	7970	0
247	20240926	165300	140895480	7970	7970	7970	7970	0
248	20240926	165200	140895480	7970	7970	7970	7970	0
249	20240926	165100	140895480	7970	7970	7970	7970	0
250	20240926	165000	140895480	7970	7970	7970	7970	0
251	20240926	164900	140895480	7970	7970	7970	7970	0
252	20240926	164800	140895480	7970	7970	7970	7970	0
253	20240926	164700	140895480	7970	7970	7970	7970	0
254	20240926	164600	140895480	7970	7970	7970	7970	0
255	20240926	164500	140895480	7970	7970	7970	7970	0
256	20240926	164400	140895480	7970	7970	7970	7970	0
257	20240926	164300	140895480	7970	7970	7970	7970	0
258	20240926	164200	140895480	7970	7970	7970	7970	0
259	20240926	164100	140895480	7970	7970	7970	7970	0
260	20240926	164000	140895480	7970	7970	7970	7970	0
261	20240926	163900	140895480	7970	7970	7970	7970	0
262	20240926	163800	140895480	7970	7970	7970	7970	0
263	20240926	163700	140895480	7970	7970	7970	7970	0
264	20240926	163600	140895480	7970	7970	7970	7970	0
265	20240926	163500	140895480	7970	7970	7970	7970	0
266	20240926	163400	140895480	7970	7970	7970	7970	0
267	20240926	163300	140895480	7970	7970	7970	7970	0
268	20240926	163200	140895480	7970	7970	7970	7970	0
269	20240926	163100	140895480	7970	7970	7970	7970	0
270	20240926	163000	140895480	7970	7970	7970	7970	0
271	20240926	162900	140895480	7970	7970	7970	7970	0
272	20240926	162800	140895480	7970	7970	7970	7970	677
273	20240926	162700	140895480	7970	7970	7970	7970	0
274	20240926	162600	140895480	7970	7970	7970	7970	0
275	20240926	162500	140895480	7970	7970	7970	7970	0
276	20240926	162400	140895480	7970	7970	7970	7970	0
277	20240926	162300	140895480	7970	7970	7970	7970	0
278	20240926	162200	140895480	7970	7970	7970	7970	0
279	20240926	162100	140895480	7970	7970	7970	7970	0
280	20240926	162000	140895480	7970	7970	7970	7970	0
281	20240926	161900	140895480	7970	7970	7970	7970	0
282	20240926	161800	140895480	7970	7970	7970	7970	0
283	20240926	161700	140895480	7970	7970	7970	7970	0
284	20240926	161600	140895480	7970	7970	7970	7970	0
285	20240926	161500	140895480	7970	7970	7970	7970	0
286	20240926	161400	140895480	7970	7970	7970	7970	0
287	20240926	161300	140895480	7970	7970	7970	7970	0
288	20240926	161200	140895480	7970	7970	7970	7970	0
289	20240926	161100	140895480	7970	7970	7970	7970	0
290	20240926	161000	140895480	7970	7970	7970	7970	0
291	20240926	160900	140895480	7970	7970	7970	7970	0
292	20240926	160800	140895480	7970	7970	7970	7970	0
293	20240926	160700	140895480	7970	7970	7970	7970	0
294	20240926	160600	140895480	7970	7970	7970	7970	0
295	20240926	160500	140895480	7970	7970	7970	7970	0
296	20240926	160400	140895480	7970	7970	7970	7970	0
297	20240926	160300	140895480	7970	7970	7970	7970	0
298	20240926	160200	140895480	7970	7970	7970	7970	0
299	20240926	160100	140895480	7970	7970	7970	7970	0
300	20240926	160000	140895480	7970	7970	7970	7970	0
301	20240926	155900	140895480	7970	7970	7970	7970	0
302	20240926	155800	140895480	7970	7970	7970	7970	677
303	20240926	155700	140895480	7970	7970	7970	7970	0
304	20240926	155600	140895480	7970	7970	7970	7970	0
305	20240926	155500	140895480	7970	7970	7970	7970	0
306	20240926	155400	140895480	7970	7970	7970	7970	0
307	20240926	155300	140895480	7970	7970	7970	7970	0
308	20240926	155200	140895480	7970	7970	7970	7970	0
309	20240926	155100	140895480	7970	7970	7970	7970	0
310	20240926	155000	140895480	7970	7970	7970	7970	0
311	20240926	154900	140895480	7970	7970	7970	7970	0
312	20240926	154800	140895480	7970	7970	7970	7970	0
313	20240926	154700	140895480	7970	7970	7970	7970	0
314	20240926	154600	140895480	7970	7970	7970	7970	0
315	20240926	154500	140895480	7970	7970	7970	7970	0
316	20240926	154400	140895480	7970	7970	7970	7970	0
317	20240926	154300	140895480	7970	7970	7970	7970	0
318	20240926	154200	140895480	7970	7970	7970	7970	0
319	20240926	154100	140895480	7970	7970	7970	7970	0
320	20240926	154000	140895480	7970	7970	7970	7970	0
321	20240926	153900	140895480	7970	7970	7970	7970	0
322	20240926	153800	140895480	7970	7970	7970	7970	0
323	20240926	153700	140895480	7970	7970	7970	7970	0
324	20240926	153600	140895480	7970	7970	7970	7970	0
325	20240926	153500	140895480	7970	7970	7970	7970	0
326	20240926	153400	140895480	7970	7970	7970	7970	0
327	20240926	153300	140895480	7970	7970	7970	7970	0
328	20240926	153200	140895480	7970	7970	7970	7970	0
329	20240926	153100	140895480	7970	7970	7970	7970	0
330	20240926	153000	140895480	7970	7970	7970	7970	677
331	20240926	152900	135499790	7970	7970	7970	7970	0
332	20240926	152800	135499790	7970	7970	7970	7970	0
333	20240926	152700	135499790	7970	7970	7970	7970	0
334	20240926	152600	135499790	7970	7970	7970	7970	0
335	20240926	152500	135499790	7970	7970	7970	7970	0
336	20240926	152400	135499790	7970	7970	7970	7970	0
337	20240926	152300	135499790	7970	7970	7970	7970	0
338	20240926	152200	135499790	7970	7970	7970	7970	0
339	20240926	152100	135499790	7970	7970	7970	7970	0
340	20240926	152000	135499790	7970	7970	7970	7970	0
341	20240926	151900	135499790	7970	7970	7970	7970	32
342	20240926	151800	135244750	7960	7960	7960	7960	0
343	20240926	151700	135244750	7960	7960	7960	7960	0
344	20240926	151600	135244750	7960	7960	7960	7960	200
345	20240926	151500	133652750	7970	7970	7970	7970	0
346	20240926	151400	133652750	7970	7970	7970	7970	128
347	20240926	151300	132632590	7960	7960	7960	7960	122
348	20240926	151200	131661470	7960	7960	7960	7960	0
349	20240926	151100	131661470	7960	7960	7960	7960	0
350	20240926	151000	131661470	7960	7960	7960	7960	0
351	20240926	150900	131661470	7960	7970	7970	7960	88
352	20240926	150800	130960890	7960	7960	7960	7960	0
353	20240926	150700	130960890	7960	7960	7960	7960	1
354	20240926	150600	130952930	7960	7960	7960	7960	199
355	20240926	150500	129368890	7970	7970	7970	7970	0
356	20240926	150400	129368890	7970	7970	7970	7970	0
357	20240926	150300	129368890	7970	7970	7970	7970	0
358	20240926	150200	129368890	7970	7970	7970	7970	0
359	20240926	150100	129368890	7970	7970	7970	7970	0
360	20240926	150000	129368890	7970	7970	7970	7970	202
361	20240926	145900	127758950	7950	7950	7950	7950	0
362	20240926	145800	127758950	7950	7950	7950	7950	1349
363	20240926	145700	117034400	7940	7930	7940	7930	312
364	20240926	145600	114557220	7940	7940	7940	7940	49
365	20240926	145500	114168160	7930	7930	7930	7930	0
366	20240926	145400	114168160	7930	7930	7930	7930	2
367	20240926	145300	114152300	7930	7930	7930	7930	50
368	20240926	145200	113755800	7930	7930	7930	7930	0
369	20240926	145100	113755800	7930	7930	7930	7930	10
370	20240926	145000	113676500	7950	7950	7950	7950	0
371	20240926	144900	113676500	7950	7950	7950	7950	0
372	20240926	144800	113676500	7950	7950	7950	7950	0
373	20240926	144700	113676500	7950	7940	7950	7940	197
374	20240926	144600	112110850	7940	7940	7940	7940	0
375	20240926	144500	112110850	7940	7940	7940	7940	9
376	20240926	144400	112039390	7940	7940	7940	7940	0
377	20240926	144300	112039390	7940	7940	7940	7940	0
378	20240926	144200	112039390	7940	7940	7940	7940	18
379	20240926	144100	111896470	7950	7950	7950	7950	0
380	20240926	144000	111896470	7950	7960	7960	7950	806
381	20240926	143900	105488070	7960	7960	7960	7960	352
382	20240926	143800	102686150	7970	7970	7970	7970	0
383	20240926	143700	102686150	7970	7970	7970	7970	103
384	20240926	143600	101865240	7980	7980	7980	7980	2
385	20240926	143500	101849280	7970	7970	7970	7970	14
386	20240926	143400	101737700	7980	7980	7980	7980	0
387	20240926	143300	101737700	7980	7970	7980	7970	32
388	20240926	143200	101482640	7980	7970	7980	7970	61
389	20240926	143100	100996460	7980	7980	7980	7980	100
390	20240926	143000	100198460	7980	7980	7980	7980	50
391	20240926	142900	99799460	7980	7980	7980	7980	94
392	20240926	142800	99049340	7980	7980	7980	7980	0
393	20240926	142700	99049340	7980	7980	7980	7980	0
394	20240926	142600	99049340	7980	7980	7980	7980	14
395	20240926	142500	98937620	7980	7980	7980	7980	0
396	20240926	142400	98937620	7980	7980	7980	7980	8
397	20240926	142300	98873780	7990	7990	7990	7990	0
398	20240926	142200	98873780	7990	7990	7990	7990	0
399	20240926	142100	98873780	7990	7990	7990	7990	0
400	20240926	142000	98873780	7990	7990	7990	7990	1
401	20240926	141900	98865790	7990	7990	7990	7990	122
402	20240926	141800	97891010	7990	7970	7990	7970	18
403	20240926	141700	97747350	7990	7990	7990	7990	0
404	20240926	141600	97747350	7990	7990	7990	7990	0
405	20240926	141500	97747350	7990	7990	7990	7990	0
406	20240926	141400	97747350	7990	7990	7990	7990	0
407	20240926	141300	97747350	7990	7990	7990	7990	0
408	20240926	141200	97747350	7990	7980	7990	7980	4
409	20240926	141100	97715420	7960	7960	7960	7960	8
410	20240926	141000	97651740	7980	7980	7980	7980	0
411	20240926	140900	97651740	7980	7980	7980	7980	0
412	20240926	140800	97651740	7980	7980	7980	7980	1
413	20240926	140700	97643760	7960	7960	7960	7960	1
414	20240926	140600	97635800	7960	7960	7960	7960	14
415	20240926	140500	97524360	7960	7960	7960	7960	0
416	20240926	140400	97524360	7960	7980	7980	7960	25
417	20240926	140300	97325060	7980	7980	7980	7980	0
418	20240926	140200	97325060	7980	7980	7980	7980	0
419	20240926	140100	97325060	7980	7980	7980	7980	0
420	20240926	140000	97325060	7980	7980	7980	7980	0
421	20240926	135900	97325060	7980	7980	7980	7980	100
422	20240926	135800	96527060	7950	7950	7950	7950	10
423	20240926	135700	96447560	7980	7980	7980	7980	0
424	20240926	135600	96447560	7980	7980	7980	7980	0
425	20240926	135500	96447560	7980	7980	7980	7980	0
426	20240926	135400	96447560	7980	7980	7980	7980	50
427	20240926	135300	96048560	7980	7980	7980	7980	180
428	20240926	135200	94612160	7980	7980	7980	7980	0
429	20240926	135100	94612160	7980	7980	7980	7980	10
430	20240926	135000	94532360	7980	7980	7980	7980	5
431	20240926	134900	94492460	7980	7980	7980	7980	15
432	20240926	134800	94372760	7980	7980	7980	7980	0
433	20240926	134700	94372760	7980	7980	7980	7980	359
434	20240926	134600	91507940	7980	7980	7980	7980	0
435	20240926	134500	91507940	7980	7980	7980	7960	125
436	20240926	134400	90510640	7970	7970	7970	7970	5
437	20240926	134300	90470790	7960	7960	7960	7960	3
438	20240926	134200	90446910	7950	7950	7950	7950	0
439	20240926	134100	90446910	7950	7950	7950	7950	670
440	20240926	134000	85120410	7950	7950	7950	7950	15
441	20240926	133900	85001160	7950	7950	7950	7950	0
442	20240926	133800	85001160	7950	7940	7950	7910	29
443	20240926	133700	84770860	7940	7940	7940	7940	19
444	20240926	133600	84620000	7940	7940	7940	7940	72
445	20240926	133500	84048320	7940	7940	7940	7940	0
446	20240926	133400	84048320	7940	7940	7940	7940	238
447	20240926	133300	82158600	7940	7940	7940	7940	0
448	20240926	133200	82158600	7940	7940	7940	7940	40
449	20240926	133100	81841000	7920	7940	7950	7920	36
450	20240926	133000	81555340	7920	7920	7920	7920	0
451	20240926	132900	81555340	7920	7920	7920	7920	13
452	20240926	132800	81452380	7920	7910	7920	7910	109
453	20240926	132700	80589120	7920	7920	7920	7920	193
454	20240926	132600	79060560	7920	7920	7920	7920	0
455	20240926	132500	79060560	7920	7920	7920	7920	10
456	20240926	132400	78981360	7940	7940	7940	7940	0
457	20240926	132300	78981360	7940	7940	7940	7940	0
458	20240926	132200	78981360	7940	7940	7940	7940	2
459	20240926	132100	78965480	7940	7940	7940	7940	1
460	20240926	132000	78957540	7940	7940	7940	7940	12
461	20240926	131900	78862260	7950	7950	7950	7950	0
462	20240926	131800	78862260	7950	7920	7950	7920	11
463	20240926	131700	78775110	7940	7940	7940	7940	0
464	20240926	131600	78775110	7940	7940	7940	7940	0
465	20240926	131500	78775110	7940	7940	7940	7940	0
466	20240926	131400	78775110	7940	7920	7940	7920	96
467	20240926	131300	78012970	7920	7920	7920	7920	0
468	20240926	131200	78012970	7920	7920	7920	7920	10
469	20240926	131100	77933770	7940	7940	7940	7940	0
470	20240926	131000	77933770	7940	7930	7940	7930	31
471	20240926	130900	77687930	7920	7920	7920	7920	0
472	20240926	130800	77687930	7920	7920	7920	7920	0
473	20240926	130700	77687930	7920	7920	7920	7920	0
474	20240926	130600	77687930	7920	7920	7920	7920	0
475	20240926	130500	77687930	7920	7920	7920	7920	10
476	20240926	130400	77608730	7920	7920	7920	7920	0
477	20240926	130300	77608730	7920	7920	7920	7920	0
478	20240926	130200	77608730	7920	7920	7920	7920	0
479	20240926	130100	77608730	7920	7920	7920	7920	0
480	20240926	130000	77608730	7920	7920	7920	7920	0
481	20240926	125900	77608730	7920	7920	7920	7920	20
482	20240926	125800	77450330	7920	7920	7920	7920	10
483	20240926	125700	77371130	7940	7940	7940	7940	15
484	20240926	125600	77252030	7920	7920	7920	7920	0
485	20240926	125500	77252030	7920	7920	7920	7920	30
486	20240926	125400	77014430	7940	7940	7940	7940	67
487	20240926	125300	76482450	7920	7920	7920	7920	0
488	20240926	125200	76482450	7920	7920	7920	7920	10
489	20240926	125100	76403250	7940	7940	7940	7940	0
490	20240926	125000	76403250	7940	7930	7940	7930	500
491	20240926	124900	72433410	7920	7920	7920	7920	0
492	20240926	124800	72433410	7920	7920	7920	7920	0
493	20240926	124700	72433410	7920	7920	7920	7920	0
494	20240926	124600	72433410	7920	7920	7920	7920	0
495	20240926	124500	72433410	7920	7920	7920	7920	10
496	20240926	124400	72354210	7940	7940	7940	7940	0
497	20240926	124300	72354210	7940	7940	7940	7940	0
498	20240926	124200	72354210	7940	7940	7940	7940	0
499	20240926	124100	72354210	7940	7910	7940	7910	9
500	20240926	124000	72282930	7940	7940	7940	7940	3
501	20240926	123900	72259110	7940	7910	7940	7910	224
502	20240926	123800	70481030	7920	7920	7920	7920	0
503	20240926	123700	70481030	7920	7920	7920	7920	0
504	20240926	123600	70481030	7920	7920	7920	7920	0
505	20240926	123500	70481030	7920	7920	7920	7920	0
506	20240926	123400	70481030	7920	7920	7920	7920	0
507	20240926	123300	70481030	7920	7920	7920	7920	22
508	20240926	123200	70306790	7880	7880	7880	7880	57
509	20240926	123100	69857630	7920	7920	7920	7920	0
510	20240926	123000	69857630	7920	7920	7920	7920	1
511	20240926	122900	69849710	7880	7880	7880	7880	0
512	20240926	122800	69849710	7880	7880	7880	7880	0
513	20240926	122700	69849710	7880	7880	7880	7880	0
514	20240926	122600	69849710	7880	7880	7880	7880	0
515	20240926	122500	69849710	7880	7880	7880	7880	10
516	20240926	122400	69770910	7920	7920	7920	7920	266
517	20240926	122300	67664190	7920	7920	7920	7920	0
518	20240926	122200	67664190	7920	7920	7920	7920	10
519	20240926	122100	67584990	7870	7870	7870	7870	0
520	20240926	122000	67584990	7870	7870	7870	7870	0
521	20240926	121900	67584990	7870	7870	7870	7870	2237
522	20240926	121800	49979800	7910	7910	7910	7910	177
523	20240926	121700	48579730	7870	7870	7870	7870	0
524	20240926	121600	48579730	7870	7870	7870	7870	0
525	20240926	121500	48579730	7870	7870	7870	7870	1
526	20240926	121400	48571860	7870	7870	7870	7870	50
527	20240926	121300	48178360	7870	7870	7870	7870	0
528	20240926	121200	48178360	7870	7870	7870	7870	10
529	20240926	121100	48099660	7910	7910	7910	7910	0
530	20240926	121000	48099660	7910	7910	7910	7910	0
531	20240926	120900	48099660	7910	7910	7910	7910	1
532	20240926	120800	48091750	7870	7870	7870	7870	0
533	20240926	120700	48091750	7870	7870	7870	7870	0
534	20240926	120600	48091750	7870	7870	7870	7870	10
535	20240926	120500	48013050	7900	7900	7900	7900	50
536	20240926	120400	47618050	7900	7900	7900	7900	0
537	20240926	120300	47618050	7900	7900	7900	7900	0
538	20240926	120200	47618050	7900	7900	7900	7900	0
539	20240926	120100	47618050	7900	7900	7900	7900	0
540	20240926	120000	47618050	7900	7900	7900	7900	12
541	20240926	115900	47523250	7870	7870	7870	7870	10
542	20240926	115800	47444550	7900	7900	7900	7900	0
543	20240926	115700	47444550	7900	7900	7900	7900	0
544	20240926	115600	47444550	7900	7900	7900	7900	76
545	20240926	115500	46844150	7870	7870	7870	7870	0
546	20240926	115400	46844150	7870	7870	7870	7870	0
547	20240926	115300	46844150	7870	7870	7870	7870	0
548	20240926	115200	46844150	7870	7870	7870	7870	10
549	20240926	115100	46765450	7870	7870	7870	7870	0
550	20240926	115000	46765450	7870	7870	7870	7870	0
551	20240926	114900	46765450	7870	7870	7870	7870	0
552	20240926	114800	46765450	7870	7870	7870	7870	0
553	20240926	114700	46765450	7870	7870	7870	7870	0
554	20240926	114600	46765450	7870	7900	7900	7870	11
555	20240926	114500	46678850	7900	7900	7900	7900	0
556	20240926	114400	46678850	7900	7900	7900	7900	20
557	20240926	114300	46520850	7900	7900	7900	7900	1
558	20240926	114200	46512950	7870	7870	7870	7870	0
559	20240926	114100	46512950	7870	7870	7870	7870	5
560	20240926	114000	46473600	7870	7870	7870	7870	0
561	20240926	113900	46473600	7870	7880	7880	7870	10
562	20240926	113800	46394890	7880	7880	7880	7880	0
563	20240926	113700	46394890	7880	7880	7880	7880	0
564	20240926	113600	46394890	7880	7880	7880	7880	0
565	20240926	113500	46394890	7880	7880	7880	7880	0
566	20240926	113400	46394890	7880	7880	7880	7880	0
567	20240926	113300	46394890	7880	7880	7880	7880	0
568	20240926	113200	46394890	7880	7880	7880	7880	10
569	20240926	113100	46316090	7900	7900	7900	7900	6
570	20240926	113000	46268690	7900	7900	7900	7900	84
571	20240926	112900	45605090	7900	7890	7900	7890	30
572	20240926	112800	45368190	7860	7860	7860	7860	0
573	20240926	112700	45368190	7860	7860	7860	7860	0
574	20240926	112600	45368190	7860	7870	7870	7860	10
575	20240926	112500	45289580	7860	7860	7860	7860	0
576	20240926	112400	45289580	7860	7860	7860	7860	0
577	20240926	112300	45289580	7860	7860	7860	7860	0
578	20240926	112200	45289580	7860	7860	7860	7860	0
579	20240926	112100	45289580	7860	7860	7860	7860	0
580	20240926	112000	45289580	7860	7860	7860	7860	0
581	20240926	111900	45289580	7860	7860	7860	7860	10
582	20240926	111800	45210980	7900	7900	7900	7900	0
583	20240926	111700	45210980	7900	7900	7900	7900	0
584	20240926	111600	45210980	7900	7900	7900	7900	2
585	20240926	111500	45195180	7860	7860	7860	7860	0
586	20240926	111400	45195180	7860	7860	7860	7860	0
587	20240926	111300	45195180	7860	7870	7870	7860	10
588	20240926	111200	45116540	7870	7870	7870	7870	0
589	20240926	111100	45116540	7870	7870	7870	7870	0
590	20240926	111000	45116540	7870	7870	7870	7870	0
591	20240926	110900	45116540	7870	7870	7870	7870	3
592	20240926	110800	45092930	7870	7870	7870	7870	0
593	20240926	110700	45092930	7870	7870	7870	7870	0
594	20240926	110600	45092930	7870	7870	7870	7870	10
595	20240926	110500	45014230	7870	7870	7870	7870	0
596	20240926	110400	45014230	7870	7870	7870	7870	0
597	20240926	110300	45014230	7870	7870	7870	7870	0
598	20240926	110200	45014230	7870	7870	7870	7870	6
599	20240926	110100	44967010	7870	7870	7870	7870	5
600	20240926	110000	44927660	7870	7870	7870	7870	45
601	20240926	105900	44573510	7870	7870	7870	7870	45
602	20240926	105800	44219360	7860	7860	7860	7860	1
603	20240926	105700	44211500	7860	7860	7860	7860	0
604	20240926	105600	44211500	7860	7860	7860	7860	0
605	20240926	105500	44211500	7860	7860	7860	7860	0
606	20240926	105400	44211500	7860	7860	7860	7860	37
607	20240926	105300	43920680	7860	7860	7860	7860	10
608	20240926	105200	43842080	7870	7870	7870	7870	0
609	20240926	105100	43842080	7870	7870	7870	7870	0
610	20240926	105000	43842080	7870	7870	7870	7870	52
611	20240926	104900	43432840	7870	7870	7870	7870	0
612	20240926	104800	43432840	7870	7870	7870	7870	0
613	20240926	104700	43432840	7870	7870	7870	7870	2
614	20240926	104600	43417100	7860	7860	7860	7860	10
615	20240926	104500	43338500	7860	7860	7860	7860	0
616	20240926	104400	43338500	7860	7860	7860	7860	13
617	20240926	104300	43236320	7860	7860	7860	7860	0
618	20240926	104200	43236320	7860	7860	7860	7860	0
619	20240926	104100	43236320	7860	7860	7860	7860	0
620	20240926	104000	43236320	7860	7860	7860	7860	106
621	20240926	103900	42403160	7860	7860	7860	7860	0
622	20240926	103800	42403160	7860	7860	7860	7860	10
623	20240926	103700	42324560	7860	7860	7860	7860	0
624	20240926	103600	42324560	7860	7860	7860	7860	0
625	20240926	103500	42324560	7860	7860	7860	7860	5
626	20240926	103400	42285260	7860	7860	7860	7860	0
627	20240926	103300	42285260	7860	7860	7860	7860	10
628	20240926	103200	42206660	7860	7860	7860	7860	0
629	20240926	103100	42206660	7860	7860	7860	7860	0
630	20240926	103000	42206660	7860	7860	7860	7860	0
631	20240926	102900	42206660	7860	7860	7860	7860	0
632	20240926	102800	42206660	7860	7860	7860	7860	0
633	20240926	102700	42206660	7860	7860	7860	7860	0
634	20240926	102600	42206660	7860	7860	7860	7860	10
635	20240926	102500	42128060	7870	7870	7870	7870	0
636	20240926	102400	42128060	7870	7870	7870	7870	0
637	20240926	102300	42128060	7870	7870	7870	7870	0
638	20240926	102200	42128060	7870	7870	7870	7870	10
639	20240926	102100	42049360	7860	7860	7860	7860	0
640	20240926	102000	42049360	7860	7860	7860	7860	10
641	20240926	101900	41970760	7860	7860	7860	7860	30
642	20240926	101800	41734960	7850	7850	7850	7850	0
643	20240926	101700	41734960	7850	7850	7850	7850	3
644	20240926	101600	41711410	7830	7830	7830	7830	0
645	20240926	101500	41711410	7830	7830	7830	7830	1
646	20240926	101400	41703580	7840	7840	7840	7840	9
647	20240926	101300	41633020	7840	7850	7850	7840	65
648	20240926	101200	41123220	7840	7840	7840	7840	0
649	20240926	101100	41123220	7840	7840	7840	7840	0
650	20240926	101000	41123220	7840	7840	7840	7840	0
651	20240926	100900	41123220	7840	7840	7840	7840	0
652	20240926	100800	41123220	7840	7840	7840	7840	0
653	20240926	100700	41123220	7840	7840	7840	7840	10
654	20240926	100600	41044820	7840	7840	7840	7840	1
655	20240926	100500	41036980	7840	7840	7840	7840	4
656	20240926	100400	41005620	7850	7850	7850	7850	0
657	20240926	100300	41005620	7850	7850	7850	7850	0
658	20240926	100200	41005620	7850	7850	7850	7850	1
659	20240926	100100	40997770	7830	7830	7830	7830	0
660	20240926	100000	40997770	7830	7830	7830	7830	10
661	20240926	095900	40919470	7830	7830	7830	7830	0
662	20240926	095800	40919470	7830	7830	7830	7830	0
663	20240926	095700	40919470	7830	7830	7830	7830	0
664	20240926	095600	40919470	7830	7830	7830	7830	40
665	20240926	095500	40606270	7830	7830	7830	7830	0
666	20240926	095400	40606270	7830	7830	7830	7830	0
667	20240926	095300	40606270	7830	7830	7830	7830	10
668	20240926	095200	40527970	7850	7850	7850	7850	0
669	20240926	095100	40527970	7850	7850	7850	7850	0
670	20240926	095000	40527970	7850	7850	7850	7850	0
671	20240926	094900	40527970	7850	7850	7850	7850	5
672	20240926	094800	40488720	7830	7830	7830	7830	0
673	20240926	094700	40488720	7830	7830	7830	7830	11
674	20240926	094600	40402590	7850	7850	7850	7850	9
675	20240926	094500	40331940	7850	7850	7850	7850	0
676	20240926	094400	40331940	7850	7850	7850	7850	0
677	20240926	094300	40331940	7850	7850	7850	7850	91
678	20240926	094200	39617590	7850	7850	7850	7850	0
679	20240926	094100	39617590	7850	7850	7850	7850	1
680	20240926	094000	39609740	7820	7850	7850	7820	16
681	20240926	093900	39484440	7850	7850	7850	7850	4
682	20240926	093800	39453040	7840	7840	7840	7840	1
683	20240926	093700	39445200	7820	7820	7820	7820	0
684	20240926	093600	39445200	7820	7820	7820	7820	0
685	20240926	093500	39445200	7820	7820	7820	7820	0
686	20240926	093400	39445200	7820	7820	7820	7820	10
687	20240926	093300	39367000	7850	7820	7850	7820	32
688	20240926	093200	39115830	7810	7810	7810	7810	0
689	20240926	093100	39115830	7810	7810	7810	7810	5
690	20240926	093000	39076780	7810	7810	7810	7810	0
691	20240926	092900	39076780	7810	7820	7820	7810	28
692	20240926	092800	38857900	7810	7810	7810	7810	0
693	20240926	092700	38857900	7810	7810	7810	7810	11
694	20240926	092600	38771990	7810	7810	7810	7810	1
695	20240926	092500	38764180	7810	7810	7810	7810	10
696	20240926	092400	38686080	7810	7820	7820	7810	2422
697	20240926	092300	19767030	7880	7880	7880	7880	0
698	20240926	092200	19767030	7880	7880	7880	7880	1
699	20240926	092100	19759150	7820	7820	7820	7820	100
700	20240926	092000	18977150	7820	7820	7820	7820	10
701	20240926	091900	18898950	7820	7850	7850	7820	1155
702	20240926	091800	9844800	7850	7860	7860	7850	235
703	20240926	091700	7998910	7900	7900	7900	7900	0
704	20240926	091600	7998910	7900	7900	7900	7900	1
705	20240926	091500	7991010	7850	7850	7850	7850	0
706	20240926	091400	7991010	7850	7850	7900	7850	12
707	20240926	091300	7896760	7840	7840	7840	7840	0
708	20240926	091200	7896760	7840	7840	7840	7840	200
709	20240926	091100	6328760	8000	7880	8000	7880	163
710	20240926	091000	5027780	7820	7830	7830	7820	116
711	20240926	090900	4120620	7820	7850	7850	7820	200
712	20240926	090800	2555890	7820	7820	7820	7820	0
713	20240926	090700	2555890	7820	7860	7860	7820	22
714	20240926	090600	2383810	7870	7870	7870	7870	0
715	20240926	090500	2383810	7870	7870	7870	7870	41
716	20240926	090400	2061140	7870	7860	7870	7860	17
717	20240926	090300	1927380	7810	7820	7820	7810	129
718	20240926	090200	919880	7800	7800	7800	7800	0
719	20240926	090100	919880	7800	7800	7800	7800	13
720	20240926	090000	818480	7870	7870	7870	7870	104