KissMeData/265560/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	205900	131189280	8680	8680	8680	8680	127
3	20240926	205800	131189280	8680	8680	8680	8680	0
4	20240926	205700	131189280	8680	8680	8680	8680	0
5	20240926	205600	131189280	8680	8680	8680	8680	0
6	20240926	205500	131189280	8680	8680	8680	8680	0
7	20240926	205400	131189280	8680	8680	8680	8680	0
8	20240926	205300	131189280	8680	8680	8680	8680	0
9	20240926	205200	131189280	8680	8680	8680	8680	0
10	20240926	205100	131189280	8680	8680	8680	8680	0
11	20240926	205000	131189280	8680	8680	8680	8680	0
12	20240926	204900	131189280	8680	8680	8680	8680	0
13	20240926	204800	131189280	8680	8680	8680	8680	0
14	20240926	204700	131189280	8680	8680	8680	8680	0
15	20240926	204600	131189280	8680	8680	8680	8680	0
16	20240926	204500	131189280	8680	8680	8680	8680	0
17	20240926	204400	131189280	8680	8680	8680	8680	0
18	20240926	204300	131189280	8680	8680	8680	8680	0
19	20240926	204200	131189280	8680	8680	8680	8680	0
20	20240926	204100	131189280	8680	8680	8680	8680	0
21	20240926	204000	131189280	8680	8680	8680	8680	0
22	20240926	203900	131189280	8680	8680	8680	8680	0
23	20240926	203800	131189280	8680	8680	8680	8680	0
24	20240926	203700	131189280	8680	8680	8680	8680	0
25	20240926	203600	131189280	8680	8680	8680	8680	0
26	20240926	203500	131189280	8680	8680	8680	8680	0
27	20240926	203400	131189280	8680	8680	8680	8680	0
28	20240926	203300	131189280	8680	8680	8680	8680	0
29	20240926	203200	131189280	8680	8680	8680	8680	0
30	20240926	203100	131189280	8680	8680	8680	8680	0
31	20240926	203000	131189280	8680	8680	8680	8680	0
32	20240926	202900	131189280	8680	8680	8680	8680	127
33	20240926	202800	131189280	8680	8680	8680	8680	0
34	20240926	202700	131189280	8680	8680	8680	8680	0
35	20240926	202600	131189280	8680	8680	8680	8680	0
36	20240926	202500	131189280	8680	8680	8680	8680	0
37	20240926	202400	131189280	8680	8680	8680	8680	0
38	20240926	202300	131189280	8680	8680	8680	8680	0
39	20240926	202200	131189280	8680	8680	8680	8680	0
40	20240926	202100	131189280	8680	8680	8680	8680	0
41	20240926	202000	131189280	8680	8680	8680	8680	0
42	20240926	201900	131189280	8680	8680	8680	8680	0
43	20240926	201800	131189280	8680	8680	8680	8680	0
44	20240926	201700	131189280	8680	8680	8680	8680	0
45	20240926	201600	131189280	8680	8680	8680	8680	0
46	20240926	201500	131189280	8680	8680	8680	8680	0
47	20240926	201400	131189280	8680	8680	8680	8680	0
48	20240926	201300	131189280	8680	8680	8680	8680	0
49	20240926	201200	131189280	8680	8680	8680	8680	0
50	20240926	201100	131189280	8680	8680	8680	8680	0
51	20240926	201000	131189280	8680	8680	8680	8680	0
52	20240926	200900	131189280	8680	8680	8680	8680	0
53	20240926	200800	131189280	8680	8680	8680	8680	0
54	20240926	200700	131189280	8680	8680	8680	8680	0
55	20240926	200600	131189280	8680	8680	8680	8680	0
56	20240926	200500	131189280	8680	8680	8680	8680	0
57	20240926	200400	131189280	8680	8680	8680	8680	0
58	20240926	200300	131189280	8680	8680	8680	8680	0
59	20240926	200200	131189280	8680	8680	8680	8680	0
60	20240926	200100	131189280	8680	8680	8680	8680	0
61	20240926	200000	131189280	8680	8680	8680	8680	0
62	20240926	195900	131189280	8680	8680	8680	8680	127
63	20240926	195800	131189280	8680	8680	8680	8680	0
64	20240926	195700	131189280	8680	8680	8680	8680	0
65	20240926	195600	131189280	8680	8680	8680	8680	0
66	20240926	195500	131189280	8680	8680	8680	8680	0
67	20240926	195400	131189280	8680	8680	8680	8680	0
68	20240926	195300	131189280	8680	8680	8680	8680	0
69	20240926	195200	131189280	8680	8680	8680	8680	0
70	20240926	195100	131189280	8680	8680	8680	8680	0
71	20240926	195000	131189280	8680	8680	8680	8680	0
72	20240926	194900	131189280	8680	8680	8680	8680	0
73	20240926	194800	131189280	8680	8680	8680	8680	0
74	20240926	194700	131189280	8680	8680	8680	8680	0
75	20240926	194600	131189280	8680	8680	8680	8680	0
76	20240926	194500	131189280	8680	8680	8680	8680	0
77	20240926	194400	131189280	8680	8680	8680	8680	0
78	20240926	194300	131189280	8680	8680	8680	8680	0
79	20240926	194200	131189280	8680	8680	8680	8680	0
80	20240926	194100	131189280	8680	8680	8680	8680	0
81	20240926	194000	131189280	8680	8680	8680	8680	0
82	20240926	193900	131189280	8680	8680	8680	8680	0
83	20240926	193800	131189280	8680	8680	8680	8680	0
84	20240926	193700	131189280	8680	8680	8680	8680	0
85	20240926	193600	131189280	8680	8680	8680	8680	0
86	20240926	193500	131189280	8680	8680	8680	8680	0
87	20240926	193400	131189280	8680	8680	8680	8680	0
88	20240926	193300	131189280	8680	8680	8680	8680	0
89	20240926	193200	131189280	8680	8680	8680	8680	0
90	20240926	193100	131189280	8680	8680	8680	8680	0
91	20240926	193000	131189280	8680	8680	8680	8680	0
92	20240926	192900	131189280	8680	8680	8680	8680	127
93	20240926	192800	131189280	8680	8680	8680	8680	0
94	20240926	192700	131189280	8680	8680	8680	8680	0
95	20240926	192600	131189280	8680	8680	8680	8680	0
96	20240926	192500	131189280	8680	8680	8680	8680	0
97	20240926	192400	131189280	8680	8680	8680	8680	0
98	20240926	192300	131189280	8680	8680	8680	8680	0
99	20240926	192200	131189280	8680	8680	8680	8680	0
100	20240926	192100	131189280	8680	8680	8680	8680	0
101	20240926	192000	131189280	8680	8680	8680	8680	0
102	20240926	191900	131189280	8680	8680	8680	8680	0
103	20240926	191800	131189280	8680	8680	8680	8680	0
104	20240926	191700	131189280	8680	8680	8680	8680	0
105	20240926	191600	131189280	8680	8680	8680	8680	0
106	20240926	191500	131189280	8680	8680	8680	8680	0
107	20240926	191400	131189280	8680	8680	8680	8680	0
108	20240926	191300	131189280	8680	8680	8680	8680	0
109	20240926	191200	131189280	8680	8680	8680	8680	0
110	20240926	191100	131189280	8680	8680	8680	8680	0
111	20240926	191000	131189280	8680	8680	8680	8680	0
112	20240926	190900	131189280	8680	8680	8680	8680	0
113	20240926	190800	131189280	8680	8680	8680	8680	0
114	20240926	190700	131189280	8680	8680	8680	8680	0
115	20240926	190600	131189280	8680	8680	8680	8680	0
116	20240926	190500	131189280	8680	8680	8680	8680	0
117	20240926	190400	131189280	8680	8680	8680	8680	0
118	20240926	190300	131189280	8680	8680	8680	8680	0
119	20240926	190200	131189280	8680	8680	8680	8680	0
120	20240926	190100	131189280	8680	8680	8680	8680	0
121	20240926	190000	131189280	8680	8680	8680	8680	0
122	20240926	185900	131189280	8680	8680	8680	8680	127
123	20240926	185800	131189280	8680	8680	8680	8680	0
124	20240926	185700	131189280	8680	8680	8680	8680	0
125	20240926	185600	131189280	8680	8680	8680	8680	0
126	20240926	185500	131189280	8680	8680	8680	8680	0
127	20240926	185400	131189280	8680	8680	8680	8680	0
128	20240926	185300	131189280	8680	8680	8680	8680	0
129	20240926	185200	131189280	8680	8680	8680	8680	0
130	20240926	185100	131189280	8680	8680	8680	8680	0
131	20240926	185000	131189280	8680	8680	8680	8680	0
132	20240926	184900	131189280	8680	8680	8680	8680	0
133	20240926	184800	131189280	8680	8680	8680	8680	0
134	20240926	184700	131189280	8680	8680	8680	8680	0
135	20240926	184600	131189280	8680	8680	8680	8680	0
136	20240926	184500	131189280	8680	8680	8680	8680	0
137	20240926	184400	131189280	8680	8680	8680	8680	0
138	20240926	184300	131189280	8680	8680	8680	8680	0
139	20240926	184200	131189280	8680	8680	8680	8680	0
140	20240926	184100	131189280	8680	8680	8680	8680	0
141	20240926	184000	131189280	8680	8680	8680	8680	0
142	20240926	183900	131189280	8680	8680	8680	8680	0
143	20240926	183800	131189280	8680	8680	8680	8680	0
144	20240926	183700	131189280	8680	8680	8680	8680	0
145	20240926	183600	131189280	8680	8680	8680	8680	0
146	20240926	183500	131189280	8680	8680	8680	8680	0
147	20240926	183400	131189280	8680	8680	8680	8680	0
148	20240926	183300	131189280	8680	8680	8680	8680	0
149	20240926	183200	131189280	8680	8680	8680	8680	0
150	20240926	183100	131189280	8680	8680	8680	8680	0
151	20240926	183000	131189280	8680	8680	8680	8680	0
152	20240926	182900	131189280	8680	8680	8680	8680	127
153	20240926	182800	131189280	8680	8680	8680	8680	0
154	20240926	182700	131189280	8680	8680	8680	8680	0
155	20240926	182600	131189280	8680	8680	8680	8680	0
156	20240926	182500	131189280	8680	8680	8680	8680	0
157	20240926	182400	131189280	8680	8680	8680	8680	0
158	20240926	182300	131189280	8680	8680	8680	8680	0
159	20240926	182200	131189280	8680	8680	8680	8680	0
160	20240926	182100	131189280	8680	8680	8680	8680	0
161	20240926	182000	131189280	8680	8680	8680	8680	0
162	20240926	181900	131189280	8680	8680	8680	8680	0
163	20240926	181800	131189280	8680	8680	8680	8680	0
164	20240926	181700	131189280	8680	8680	8680	8680	0
165	20240926	181600	131189280	8680	8680	8680	8680	0
166	20240926	181500	131189280	8680	8680	8680	8680	0
167	20240926	181400	131189280	8680	8680	8680	8680	0
168	20240926	181300	131189280	8680	8680	8680	8680	0
169	20240926	181200	131189280	8680	8680	8680	8680	0
170	20240926	181100	131189280	8680	8680	8680	8680	0
171	20240926	181000	131189280	8680	8680	8680	8680	0
172	20240926	180900	131189280	8680	8680	8680	8680	0
173	20240926	180800	131189280	8680	8680	8680	8680	0
174	20240926	180700	131189280	8680	8680	8680	8680	0
175	20240926	180600	131189280	8680	8680	8680	8680	0
176	20240926	180500	131189280	8680	8680	8680	8680	0
177	20240926	180400	131189280	8680	8680	8680	8680	0
178	20240926	180300	131189280	8680	8680	8680	8680	0
179	20240926	180200	131189280	8680	8680	8680	8680	0
180	20240926	180100	131189280	8680	8680	8680	8680	0
181	20240926	180000	131189280	8680	8680	8680	8680	0
182	20240926	175900	131189280	8680	8680	8680	8680	127
183	20240926	175800	131189280	8680	8680	8680	8680	0
184	20240926	175700	131189280	8680	8680	8680	8680	0
185	20240926	175600	131189280	8680	8680	8680	8680	0
186	20240926	175500	131189280	8680	8680	8680	8680	0
187	20240926	175400	131189280	8680	8680	8680	8680	0
188	20240926	175300	131189280	8680	8680	8680	8680	0
189	20240926	175200	131189280	8680	8680	8680	8680	0
190	20240926	175100	131189280	8680	8680	8680	8680	0
191	20240926	175000	131189280	8680	8680	8680	8680	0
192	20240926	174900	131189280	8680	8680	8680	8680	0
193	20240926	174800	131189280	8680	8680	8680	8680	0
194	20240926	174700	131189280	8680	8680	8680	8680	0
195	20240926	174600	131189280	8680	8680	8680	8680	0
196	20240926	174500	131189280	8680	8680	8680	8680	0
197	20240926	174400	131189280	8680	8680	8680	8680	0
198	20240926	174300	131189280	8680	8680	8680	8680	0
199	20240926	174200	131189280	8680	8680	8680	8680	0
200	20240926	174100	131189280	8680	8680	8680	8680	0
201	20240926	174000	131189280	8680	8680	8680	8680	0
202	20240926	173900	131189280	8680	8680	8680	8680	0
203	20240926	173800	131189280	8680	8680	8680	8680	0
204	20240926	173700	131189280	8680	8680	8680	8680	0
205	20240926	173600	131189280	8680	8680	8680	8680	0
206	20240926	173500	131189280	8680	8680	8680	8680	0
207	20240926	173400	131189280	8680	8680	8680	8680	0
208	20240926	173300	131189280	8680	8680	8680	8680	0
209	20240926	173200	131189280	8680	8680	8680	8680	0
210	20240926	173100	131189280	8680	8680	8680	8680	0
211	20240926	173000	131189280	8680	8680	8680	8680	0
212	20240926	172900	131189280	8680	8680	8680	8680	127
213	20240926	172800	131189280	8680	8680	8680	8680	0
214	20240926	172700	131189280	8680	8680	8680	8680	0
215	20240926	172600	131189280	8680	8680	8680	8680	0
216	20240926	172500	131189280	8680	8680	8680	8680	0
217	20240926	172400	131189280	8680	8680	8680	8680	0
218	20240926	172300	131189280	8680	8680	8680	8680	0
219	20240926	172200	131189280	8680	8680	8680	8680	0
220	20240926	172100	131189280	8680	8680	8680	8680	0
221	20240926	172000	131189280	8680	8680	8680	8680	0
222	20240926	171900	131189280	8680	8680	8680	8680	0
223	20240926	171800	131189280	8680	8680	8680	8680	0
224	20240926	171700	131189280	8680	8680	8680	8680	0
225	20240926	171600	131189280	8680	8680	8680	8680	0
226	20240926	171500	131189280	8680	8680	8680	8680	0
227	20240926	171400	131189280	8680	8680	8680	8680	0
228	20240926	171300	131189280	8680	8680	8680	8680	0
229	20240926	171200	131189280	8680	8680	8680	8680	0
230	20240926	171100	131189280	8680	8680	8680	8680	0
231	20240926	171000	131189280	8680	8680	8680	8680	0
232	20240926	170900	131189280	8680	8680	8680	8680	0
233	20240926	170800	131189280	8680	8680	8680	8680	0
234	20240926	170700	131189280	8680	8680	8680	8680	0
235	20240926	170600	131189280	8680	8680	8680	8680	0
236	20240926	170500	131189280	8680	8680	8680	8680	0
237	20240926	170400	131189280	8680	8680	8680	8680	0
238	20240926	170300	131189280	8680	8680	8680	8680	0
239	20240926	170200	131189280	8680	8680	8680	8680	0
240	20240926	170100	131189280	8680	8680	8680	8680	0
241	20240926	170000	131189280	8680	8680	8680	8680	0
242	20240926	165900	131189280	8680	8680	8680	8680	127
243	20240926	165800	131189280	8680	8680	8680	8680	0
244	20240926	165700	131189280	8680	8680	8680	8680	0
245	20240926	165600	131189280	8680	8680	8680	8680	0
246	20240926	165500	131189280	8680	8680	8680	8680	0
247	20240926	165400	131189280	8680	8680	8680	8680	0
248	20240926	165300	131189280	8680	8680	8680	8680	0
249	20240926	165200	131189280	8680	8680	8680	8680	0
250	20240926	165100	131189280	8680	8680	8680	8680	0
251	20240926	165000	131189280	8680	8680	8680	8680	0
252	20240926	164900	131189280	8680	8680	8680	8680	0
253	20240926	164800	131189280	8680	8680	8680	8680	0
254	20240926	164700	131189280	8680	8680	8680	8680	0
255	20240926	164600	131189280	8680	8680	8680	8680	0
256	20240926	164500	131189280	8680	8680	8680	8680	0
257	20240926	164400	131189280	8680	8680	8680	8680	0
258	20240926	164300	131189280	8680	8680	8680	8680	0
259	20240926	164200	131189280	8680	8680	8680	8680	0
260	20240926	164100	131189280	8680	8680	8680	8680	0
261	20240926	164000	131189280	8680	8680	8680	8680	0
262	20240926	163900	131189280	8680	8680	8680	8680	0
263	20240926	163800	131189280	8680	8680	8680	8680	0
264	20240926	163700	131189280	8680	8680	8680	8680	0
265	20240926	163600	131189280	8680	8680	8680	8680	0
266	20240926	163500	131189280	8680	8680	8680	8680	0
267	20240926	163400	131189280	8680	8680	8680	8680	0
268	20240926	163300	131189280	8680	8680	8680	8680	0
269	20240926	163200	131189280	8680	8680	8680	8680	0
270	20240926	163100	131189280	8680	8680	8680	8680	0
271	20240926	163000	131189280	8680	8680	8680	8680	0
272	20240926	162900	131189280	8680	8680	8680	8680	127
273	20240926	162800	131189280	8680	8680	8680	8680	0
274	20240926	162700	131189280	8680	8680	8680	8680	0
275	20240926	162600	131189280	8680	8680	8680	8680	0
276	20240926	162500	131189280	8680	8680	8680	8680	0
277	20240926	162400	131189280	8680	8680	8680	8680	0
278	20240926	162300	131189280	8680	8680	8680	8680	0
279	20240926	162200	131189280	8680	8680	8680	8680	0
280	20240926	162100	131189280	8680	8680	8680	8680	0
281	20240926	162000	131189280	8680	8680	8680	8680	0
282	20240926	161900	131189280	8680	8680	8680	8680	0
283	20240926	161800	131189280	8680	8680	8680	8680	0
284	20240926	161700	131189280	8680	8680	8680	8680	0
285	20240926	161600	131189280	8680	8680	8680	8680	0
286	20240926	161500	131189280	8680	8680	8680	8680	0
287	20240926	161400	131189280	8680	8680	8680	8680	0
288	20240926	161300	131189280	8680	8680	8680	8680	0
289	20240926	161200	131189280	8680	8680	8680	8680	0
290	20240926	161100	131189280	8680	8680	8680	8680	0
291	20240926	161000	131189280	8680	8680	8680	8680	0
292	20240926	160900	131189280	8680	8680	8680	8680	0
293	20240926	160800	131189280	8680	8680	8680	8680	0
294	20240926	160700	131189280	8680	8680	8680	8680	0
295	20240926	160600	131189280	8680	8680	8680	8680	0
296	20240926	160500	131189280	8680	8680	8680	8680	0
297	20240926	160400	131189280	8680	8680	8680	8680	0
298	20240926	160300	131189280	8680	8680	8680	8680	0
299	20240926	160200	131189280	8680	8680	8680	8680	0
300	20240926	160100	131189280	8680	8680	8680	8680	0
301	20240926	160000	131189280	8680	8680	8680	8680	0
302	20240926	155900	131189280	8680	8680	8680	8680	127
303	20240926	155800	131189280	8680	8680	8680	8680	0
304	20240926	155700	131189280	8680	8680	8680	8680	0
305	20240926	155600	131189280	8680	8680	8680	8680	0
306	20240926	155500	131189280	8680	8680	8680	8680	0
307	20240926	155400	131189280	8680	8680	8680	8680	0
308	20240926	155300	131189280	8680	8680	8680	8680	0
309	20240926	155200	131189280	8680	8680	8680	8680	0
310	20240926	155100	131189280	8680	8680	8680	8680	0
311	20240926	155000	131189280	8680	8680	8680	8680	0
312	20240926	154900	131189280	8680	8680	8680	8680	0
313	20240926	154800	131189280	8680	8680	8680	8680	0
314	20240926	154700	131189280	8680	8680	8680	8680	0
315	20240926	154600	131189280	8680	8680	8680	8680	0
316	20240926	154500	131189280	8680	8680	8680	8680	0
317	20240926	154400	131189280	8680	8680	8680	8680	0
318	20240926	154300	131189280	8680	8680	8680	8680	0
319	20240926	154200	131189280	8680	8680	8680	8680	0
320	20240926	154100	131189280	8680	8680	8680	8680	0
321	20240926	154000	131189280	8680	8680	8680	8680	0
322	20240926	153900	131189280	8680	8680	8680	8680	0
323	20240926	153800	131189280	8680	8680	8680	8680	0
324	20240926	153700	131189280	8680	8680	8680	8680	0
325	20240926	153600	131189280	8680	8680	8680	8680	0
326	20240926	153500	131189280	8680	8680	8680	8680	0
327	20240926	153400	131189280	8680	8680	8680	8680	0
328	20240926	153300	131189280	8680	8680	8680	8680	0
329	20240926	153200	131189280	8680	8680	8680	8680	0
330	20240926	153100	131189280	8680	8680	8680	8680	0
331	20240926	153000	131189280	8680	8680	8680	8680	127
332	20240926	152900	130086920	8670	8670	8670	8670	0
333	20240926	152800	130086920	8670	8670	8670	8670	0
334	20240926	152700	130086920	8670	8670	8670	8670	0
335	20240926	152600	130086920	8670	8670	8670	8670	0
336	20240926	152500	130086920	8670	8670	8670	8670	0
337	20240926	152400	130086920	8670	8670	8670	8670	0
338	20240926	152300	130086920	8670	8670	8670	8670	0
339	20240926	152200	130086920	8670	8670	8670	8670	0
340	20240926	152100	130086920	8670	8670	8670	8670	0
341	20240926	152000	130086920	8670	8670	8670	8670	0
342	20240926	151900	130086920	8670	8670	8670	8670	71
343	20240926	151800	129471350	8670	8670	8670	8670	178
344	20240926	151700	127928090	8670	8670	8670	8670	0
345	20240926	151600	127928090	8670	8670	8670	8670	0
346	20240926	151500	127928090	8670	8670	8670	8670	0
347	20240926	151400	127928090	8670	8670	8670	8670	0
348	20240926	151300	127928090	8670	8670	8670	8670	0
349	20240926	151200	127928090	8670	8670	8670	8670	0
350	20240926	151100	127928090	8670	8670	8670	8670	1
351	20240926	151000	127919420	8650	8660	8660	8650	120
352	20240926	150900	126881320	8680	8680	8680	8680	0
353	20240926	150800	126881320	8680	8680	8680	8680	0
354	20240926	150700	126881320	8680	8680	8680	8680	1
355	20240926	150600	126872640	8660	8670	8680	8660	37
356	20240926	150500	126551850	8670	8670	8680	8670	3
357	20240926	150400	126525830	8670	8670	8670	8670	1
358	20240926	150300	126517160	8680	8680	8680	8680	0
359	20240926	150200	126517160	8680	8670	8680	8670	121
360	20240926	150100	125466890	8680	8680	8680	8680	0
361	20240926	150000	125466890	8680	8680	8680	8680	0
362	20240926	145900	125466890	8680	8680	8680	8680	0
363	20240926	145800	125466890	8680	8680	8680	8680	0
364	20240926	145700	125466890	8680	8680	8680	8680	1
365	20240926	145600	125458210	8650	8650	8650	8650	3
366	20240926	145500	125432260	8650	8650	8650	8650	3
367	20240926	145400	125406310	8680	8680	8680	8680	0
368	20240926	145300	125406310	8680	8680	8680	8680	1
369	20240926	145200	125397630	8650	8650	8650	8650	2
370	20240926	145100	125380330	8680	8680	8680	8680	30
371	20240926	145000	125119930	8680	8680	8680	8680	0
372	20240926	144900	125119930	8680	8680	8680	8680	74
373	20240926	144800	124477610	8680	8680	8680	8680	1
374	20240926	144700	124468930	8650	8650	8650	8650	150
375	20240926	144600	123171430	8650	8650	8650	8650	2
376	20240926	144500	123154130	8680	8670	8680	8670	51
377	20240926	144400	122711470	8680	8680	8680	8680	1
378	20240926	144300	122702790	8670	8670	8670	8670	50
379	20240926	144200	122269290	8680	8670	8680	8670	123
380	20240926	144100	121201660	8680	8680	8680	8680	0
381	20240926	144000	121201660	8680	8670	8680	8670	4
382	20240926	143900	121166970	8670	8670	8670	8670	117
383	20240926	143800	120152580	8650	8650	8650	8650	451
384	20240926	143700	116251430	8650	8660	8660	8650	2
385	20240926	143600	116234120	8660	8670	8680	8660	83
386	20240926	143500	115513730	8660	8660	8660	8660	2
387	20240926	143400	115496410	8680	8680	8680	8680	0
388	20240926	143300	115496410	8680	8680	8680	8680	49
389	20240926	143200	115071090	8660	8660	8660	8660	1
390	20240926	143100	115062430	8680	8680	8680	8680	0
391	20240926	143000	115062430	8680	8680	8680	8680	0
392	20240926	142900	115062430	8680	8670	8680	8670	84
393	20240926	142800	114333700	8670	8670	8670	8670	0
394	20240926	142700	114333700	8670	8670	8670	8670	1
395	20240926	142600	114325030	8670	8680	8680	8670	96
396	20240926	142500	113491780	8670	8680	8680	8670	2
397	20240926	142400	113474430	8680	8680	8680	8680	185
398	20240926	142300	111868630	8680	8680	8680	8680	69
399	20240926	142200	111269710	8660	8660	8660	8660	2
400	20240926	142100	111252390	8680	8670	8680	8670	97
401	20240926	142000	110410440	8680	8680	8680	8680	44
402	20240926	141900	110028520	8680	8680	8680	8680	0
403	20240926	141800	110028520	8680	8680	8680	8680	1
404	20240926	141700	110019840	8670	8680	8680	8670	42
405	20240926	141600	109655290	8670	8680	8680	8670	128
406	20240926	141500	108544280	8670	8680	8680	8670	4
407	20240926	141400	108509590	8670	8680	8680	8670	101
408	20240926	141300	107633220	8680	8670	8680	8670	14
409	20240926	141200	107511830	8670	8640	8670	8640	2
410	20240926	141100	107494520	8670	8670	8670	8670	0
411	20240926	141000	107494520	8670	8670	8670	8670	73
412	20240926	140900	106861610	8670	8670	8670	8670	0
413	20240926	140800	106861610	8670	8670	8670	8670	0
414	20240926	140700	106861610	8670	8670	8670	8670	46
415	20240926	140600	106462790	8640	8640	8640	8640	2
416	20240926	140500	106445510	8640	8670	8670	8640	2
417	20240926	140400	106428200	8640	8660	8670	8640	76
418	20240926	140300	105769810	8670	8670	8670	8670	129
419	20240926	140200	104651380	8640	8640	8640	8640	2
420	20240926	140100	104634100	8670	8670	8670	8670	68
421	20240926	140000	104044540	8670	8670	8670	8670	116
422	20240926	135900	103038820	8670	8670	8670	8670	0
423	20240926	135800	103038820	8670	8670	8670	8670	80
424	20240926	135700	102345220	8640	8650	8650	8640	100
425	20240926	135600	101480920	8650	8650	8650	8650	3
426	20240926	135500	101454970	8650	8660	8670	8650	201
427	20240926	135400	99713650	8660	8660	8660	8660	0
428	20240926	135300	99713650	8660	8660	8660	8660	1
429	20240926	135200	99704990	8650	8650	8650	8650	1
430	20240926	135100	99696340	8660	8660	8660	8660	65
431	20240926	135000	99133440	8660	8660	8660	8660	23
432	20240926	134900	98934260	8670	8670	8670	8670	0
433	20240926	134800	98934260	8670	8660	8670	8660	212
434	20240926	134700	97097340	8630	8630	8630	8630	0
435	20240926	134600	97097340	8630	8630	8630	8630	3
436	20240926	134500	97071450	8630	8660	8670	8630	92
437	20240926	134400	96274700	8660	8650	8660	8650	100
438	20240926	134300	95409150	8660	8660	8660	8660	90
439	20240926	134200	94629750	8630	8660	8660	8630	83
440	20240926	134100	93911030	8660	8660	8660	8660	0
441	20240926	134000	93911030	8660	8660	8660	8660	300
442	20240926	133900	91313030	8660	8650	8660	8650	110
443	20240926	133800	90361520	8650	8650	8650	8650	1
444	20240926	133700	90352870	8630	8630	8630	8630	0
445	20240926	133600	90352870	8630	8650	8650	8630	115
446	20240926	133500	89358160	8630	8630	8630	8630	2
447	20240926	133400	89340900	8630	8640	8640	8630	51
448	20240926	133300	88900270	8650	8650	8650	8650	0
449	20240926	133200	88900270	8650	8630	8650	8630	41
450	20240926	133100	88545660	8650	8650	8650	8650	0
451	20240926	133000	88545660	8650	8650	8650	8650	0
452	20240926	132900	88545660	8650	8650	8650	8650	49
453	20240926	132800	88121810	8630	8630	8630	8630	0
454	20240926	132700	88121810	8630	8630	8630	8630	0
455	20240926	132600	88121810	8630	8640	8650	8630	72
456	20240926	132500	87499570	8630	8630	8630	8630	2
457	20240926	132400	87482310	8630	8630	8630	8630	1
458	20240926	132300	87473680	8640	8650	8650	8640	83
459	20240926	132200	86755780	8620	8620	8620	8620	1
460	20240926	132100	86747160	8650	8650	8650	8650	0
461	20240926	132000	86747160	8650	8650	8650	8650	40
462	20240926	131900	86401160	8650	8650	8650	8650	1
463	20240926	131800	86392510	8650	8620	8650	8620	2
464	20240926	131700	86375240	8650	8640	8650	8640	93
465	20240926	131600	85571420	8620	8620	8620	8620	3
466	20240926	131500	85545560	8620	8620	8620	8620	2
467	20240926	131400	85528320	8650	8650	8650	8650	0
468	20240926	131300	85528320	8650	8650	8650	8650	69
469	20240926	131200	84931470	8620	8650	8650	8620	3
470	20240926	131100	84905550	8650	8650	8650	8650	0
471	20240926	131000	84905550	8650	8650	8650	8650	62
472	20240926	130900	84369250	8650	8650	8650	8650	1
473	20240926	130800	84360600	8650	8650	8650	8650	1
474	20240926	130700	84351950	8620	8640	8650	8620	106
475	20240926	130600	83435520	8620	8640	8640	8620	3
476	20240926	130500	83409640	8620	8620	8620	8620	3
477	20240926	130400	83383780	8620	8630	8640	8620	106
478	20240926	130300	82468460	8620	8620	8620	8620	0
479	20240926	130200	82468460	8620	8620	8620	8620	2
480	20240926	130100	82451220	8640	8640	8640	8640	59
481	20240926	130000	81941460	8640	8640	8640	8640	0
482	20240926	125900	81941460	8640	8640	8640	8640	0
483	20240926	125800	81941460	8640	8640	8640	8640	99
484	20240926	125700	81086100	8640	8640	8640	8640	0
485	20240926	125600	81086100	8640	8620	8640	8620	4
486	20240926	125500	81051600	8620	8620	8620	8620	1
487	20240926	125400	81042980	8640	8630	8640	8630	147
488	20240926	125300	79773400	8620	8620	8620	8620	0
489	20240926	125200	79773400	8620	8620	8620	8620	1
490	20240926	125100	79764780	8640	8640	8640	8640	73
491	20240926	125000	79134060	8640	8640	8640	8640	0
492	20240926	124900	79134060	8640	8640	8640	8640	1
493	20240926	124800	79125420	8640	8640	8640	8640	82
494	20240926	124700	78416940	8620	8620	8620	8620	0
495	20240926	124600	78416940	8620	8640	8640	8620	3
496	20240926	124500	78391060	8620	8630	8640	8620	112
497	20240926	124400	77423920	8640	8640	8640	8640	0
498	20240926	124300	77423920	8640	8640	8640	8640	1
499	20240926	124200	77415280	8620	8640	8640	8620	86
500	20240926	124100	76672260	8640	8640	8640	8640	0
501	20240926	124000	76672260	8640	8640	8640	8640	0
502	20240926	123900	76672260	8640	8640	8640	8640	112
503	20240926	123800	75704580	8630	8630	8630	8630	0
504	20240926	123700	75704580	8630	8620	8630	8620	8
505	20240926	123600	75635550	8620	8620	8620	8620	2
506	20240926	123500	75618310	8640	8620	8640	8620	114
507	20240926	123400	74633890	8640	8640	8640	8640	0
508	20240926	123300	74633890	8640	8640	8640	8640	0
509	20240926	123200	74633890	8640	8620	8640	8620	45
510	20240926	123100	74245160	8640	8640	8640	8640	0
511	20240926	123000	74245160	8640	8640	8640	8640	22
512	20240926	122900	74055080	8640	8640	8640	8640	82
513	20240926	122800	73346600	8640	8640	8640	8640	1
514	20240926	122700	73337960	8620	8630	8640	8620	34
515	20240926	122600	73044420	8620	8630	8640	8620	111
516	20240926	122500	72085960	8620	8620	8620	8620	1
517	20240926	122400	72077340	8620	8620	8620	8620	1
518	20240926	122300	72068720	8640	8640	8640	8640	45
519	20240926	122200	71679920	8640	8640	8640	8640	0
520	20240926	122100	71679920	8640	8640	8640	8640	0
521	20240926	122000	71679920	8640	8630	8640	8630	86
522	20240926	121900	70937100	8630	8630	8630	8630	0
523	20240926	121800	70937100	8630	8630	8630	8630	0
524	20240926	121700	70937100	8630	8630	8630	8630	1
525	20240926	121600	70928470	8640	8620	8640	8620	120
526	20240926	121500	69892220	8620	8620	8620	8620	3
527	20240926	121400	69866360	8640	8640	8640	8640	0
528	20240926	121300	69866360	8640	8630	8640	8630	106
529	20240926	121200	68950570	8620	8620	8620	8620	2
530	20240926	121100	68933330	8640	8640	8640	8640	0
531	20240926	121000	68933330	8640	8630	8640	8630	59
532	20240926	120900	68423760	8630	8630	8630	8630	1
533	20240926	120800	68415130	8640	8640	8640	8640	0
534	20240926	120700	68415130	8640	8640	8640	8640	101
535	20240926	120600	67542490	8620	8620	8620	8620	3
536	20240926	120500	67516630	8620	8620	8620	8620	2
537	20240926	120400	67499390	8620	8630	8640	8620	87
538	20240926	120300	66748190	8630	8630	8630	8630	4
539	20240926	120200	66713670	8630	8630	8630	8630	1
540	20240926	120100	66705040	8640	8640	8640	8640	90
541	20240926	120000	65927440	8640	8640	8640	8640	0
542	20240926	115900	65927440	8640	8640	8640	8640	0
543	20240926	115800	65927440	8640	8640	8640	8640	0
544	20240926	115700	65927440	8640	8630	8640	8630	83
545	20240926	115600	65210520	8620	8620	8620	8620	3
546	20240926	115500	65184660	8620	8620	8620	8620	3
547	20240926	115400	65158800	8620	8630	8640	8620	80
548	20240926	115300	64468120	8620	8620	8620	8620	0
549	20240926	115200	64468120	8620	8620	8620	8620	1
550	20240926	115100	64459500	8640	8640	8640	8640	50
551	20240926	115000	64027500	8640	8640	8640	8640	0
552	20240926	114900	64027500	8640	8640	8640	8640	0
553	20240926	114800	64027500	8640	8620	8640	8620	93
554	20240926	114700	63224380	8610	8610	8610	8610	25
555	20240926	114600	63009130	8610	8610	8610	8610	2
556	20240926	114500	62991910	8610	8620	8620	8610	52
557	20240926	114400	62543690	8610	8610	8610	8610	0
558	20240926	114300	62543690	8610	8610	8610	8610	0
559	20240926	114200	62543690	8610	8640	8640	8610	97
560	20240926	114100	61705670	8640	8640	8640	8640	0
561	20240926	114000	61705670	8640	8640	8640	8640	0
562	20240926	113900	61705670	8640	8640	8640	8640	0
563	20240926	113800	61705670	8640	8610	8640	8610	212
564	20240926	113700	59877920	8610	8610	8610	8610	1
565	20240926	113600	59869310	8610	8610	8610	8610	2
566	20240926	113500	59852090	8610	8620	8630	8610	84
567	20240926	113400	59127710	8630	8630	8630	8630	0
568	20240926	113300	59127710	8630	8630	8630	8630	0
569	20240926	113200	59127710	8630	8610	8630	8610	47
570	20240926	113100	58722120	8630	8630	8630	8630	0
571	20240926	113000	58722120	8630	8630	8630	8630	57
572	20240926	112900	58230210	8630	8620	8630	8620	48
573	20240926	112800	57816190	8610	8610	8610	8610	0
574	20240926	112700	57816190	8610	8610	8610	8610	0
575	20240926	112600	57816190	8610	8630	8630	8610	54
576	20240926	112500	57350250	8610	8610	8610	8610	1
577	20240926	112400	57341640	8640	8640	8640	8640	0
578	20240926	112300	57341640	8640	8640	8640	8640	104
579	20240926	112200	56443080	8610	8610	8610	8610	2
580	20240926	112100	56425860	8640	8640	8640	8640	0
581	20240926	112000	56425860	8640	8640	8640	8640	0
582	20240926	111900	56425860	8640	8640	8640	8640	58
583	20240926	111800	55924740	8610	8610	8610	8610	59
584	20240926	111700	55416750	8620	8620	8620	8620	20
585	20240926	111600	55244350	8610	8630	8640	8610	110
586	20240926	111500	54294500	8610	8610	8610	8610	3
587	20240926	111400	54268670	8610	8630	8630	8610	2
588	20240926	111300	54251430	8640	8630	8640	8630	109
589	20240926	111200	53309770	8610	8610	8610	8610	1
590	20240926	111100	53301160	8630	8630	8630	8630	1
591	20240926	111000	53292530	8630	8630	8630	8630	91
592	20240926	110900	52507200	8630	8630	8630	8630	1
593	20240926	110800	52498570	8620	8620	8620	8620	1
594	20240926	110700	52489950	8620	8630	8630	8620	61
595	20240926	110600	51963720	8610	8610	8610	8610	2
596	20240926	110500	51946500	8610	8610	8610	8610	27
597	20240926	110400	51714030	8630	8620	8630	8620	86
598	20240926	110300	50972350	8610	8610	8610	8610	0
599	20240926	110200	50972350	8610	8610	8610	8610	1
600	20240926	110100	50963740	8630	8630	8630	8630	0
601	20240926	110000	50963740	8630	8630	8630	8630	72
602	20240926	105900	50342380	8630	8630	8630	8630	0
603	20240926	105800	50342380	8630	8630	8630	8630	0
604	20240926	105700	50342380	8630	8610	8630	8610	46
605	20240926	105600	49945600	8610	8610	8610	8610	3
606	20240926	105500	49919770	8610	8610	8610	8610	1
607	20240926	105400	49911160	8610	8620	8630	8610	117
608	20240926	105300	48901970	8610	8610	8610	8610	1
609	20240926	105200	48893360	8610	8610	8610	8610	1
610	20240926	105100	48884750	8630	8630	8630	8630	116
611	20240926	105000	47883670	8630	8610	8630	8610	61
612	20240926	104900	47358440	8630	8630	8630	8630	0
613	20240926	104800	47358440	8630	8620	8630	8620	110
614	20240926	104700	46409340	8610	8610	8610	8610	0
615	20240926	104600	46409340	8610	8630	8630	8610	4
616	20240926	104500	46374880	8610	8620	8630	8610	63
617	20240926	104400	45831800	8610	8610	8610	8610	0
618	20240926	104300	45831800	8610	8610	8610	8610	0
619	20240926	104200	45831800	8610	8610	8610	8610	1
620	20240926	104100	45823190	8630	8630	8630	8630	68
621	20240926	104000	45236350	8630	8630	8630	8630	0
622	20240926	103900	45236350	8630	8630	8630	8630	0
623	20240926	103800	45236350	8630	8620	8630	8620	59
624	20240926	103700	44727400	8610	8610	8610	8610	0
625	20240926	103600	44727400	8610	8610	8610	8610	2
626	20240926	103500	44710180	8610	8610	8630	8610	90
627	20240926	103400	43934500	8610	8610	8610	8610	1
628	20240926	103300	43925890	8620	8620	8620	8620	8
629	20240926	103200	43856930	8620	8630	8630	8620	92
630	20240926	103100	43062990	8630	8630	8630	8630	20
631	20240926	103000	42890390	8630	8630	8630	8630	0
632	20240926	102900	42890390	8630	8620	8630	8620	115
633	20240926	102800	41898110	8620	8620	8620	8620	1
634	20240926	102700	41889490	8610	8610	8610	8610	0
635	20240926	102600	41889490	8610	8620	8630	8610	51
636	20240926	102500	41449460	8610	8620	8620	8610	3
637	20240926	102400	41423620	8620	8620	8620	8620	47
638	20240926	102300	41018480	8630	8630	8630	8630	0
639	20240926	102200	41018480	8630	8610	8630	8610	80
640	20240926	102100	40328100	8620	8620	8620	8620	0
641	20240926	102000	40328100	8620	8620	8620	8620	180
642	20240926	101900	38776500	8620	8620	8620	8620	109
643	20240926	101800	37836920	8620	8620	8620	8620	2
644	20240926	101700	37819680	8620	8610	8620	8610	24
645	20240926	101600	37613020	8600	8620	8620	8600	170
646	20240926	101500	36147680	8600	8600	8600	8600	2
647	20240926	101400	36130480	8600	8600	8600	8600	1
648	20240926	101300	36121880	8620	8620	8620	8610	338
649	20240926	101200	33208820	8600	8600	8600	8600	1
650	20240926	101100	33200220	8610	8610	8610	8610	0
651	20240926	101000	33200220	8610	8610	8610	8610	110
652	20240926	100900	32253120	8610	8610	8610	8610	1
653	20240926	100800	32244510	8590	8590	8590	8590	0
654	20240926	100700	32244510	8590	8610	8620	8590	208
655	20240926	100600	30455150	8600	8600	8600	8600	2
656	20240926	100500	30437950	8590	8590	8590	8590	2
657	20240926	100400	30420770	8620	8620	8620	8620	0
658	20240926	100300	30420770	8620	8600	8620	8600	147
659	20240926	100200	29155630	8600	8620	8620	8600	12
660	20240926	100100	29052210	8620	8620	8620	8620	10
661	20240926	100000	28966010	8620	8620	8620	8620	100
662	20240926	095900	28104010	8620	8620	8620	8620	0
663	20240926	095800	28104010	8620	8620	8620	8620	0
664	20240926	095700	28104010	8620	8600	8620	8600	71
665	20240926	095600	27492420	8590	8590	8590	8590	3
666	20240926	095500	27466650	8590	8590	8590	8590	3
667	20240926	095400	27440880	8630	8620	8630	8620	61
668	20240926	095300	26915000	8630	8630	8630	8630	0
669	20240926	095200	26915000	8630	8600	8630	8590	492
670	20240926	095100	22683780	8580	8600	8600	8580	139
671	20240926	095000	21488980	8600	8600	8600	8600	0
672	20240926	094900	21488980	8600	8600	8600	8600	0
673	20240926	094800	21488980	8600	8590	8600	8590	63
674	20240926	094700	20947380	8580	8580	8580	8580	1
675	20240926	094600	20938800	8580	8580	8580	8580	3
676	20240926	094500	20913060	8560	8560	8560	8560	1
677	20240926	094400	20904500	8600	8570	8600	8570	456
678	20240926	094300	16990230	8580	8570	8580	8570	999
679	20240926	094200	8419970	8570	8570	8570	8570	53
680	20240926	094100	7965760	8580	8580	8580	8580	89
681	20240926	094000	7202140	8580	8580	8580	8580	0
682	20240926	093900	7202140	8580	8580	8580	8580	1
683	20240926	093800	7193560	8580	8600	8600	8580	115
684	20240926	093700	6204720	8580	8580	8580	8580	22
685	20240926	093600	6015960	8570	8570	8570	8570	2
686	20240926	093500	5998820	8570	8580	8600	8570	68
687	20240926	093400	5415190	8570	8580	8580	8570	61
688	20240926	093300	4891820	8580	8580	8580	8580	35
689	20240926	093200	4591520	8590	8580	8590	8580	62
690	20240926	093100	4058960	8590	8590	8590	8590	1
691	20240926	093000	4050370	8590	8590	8590	8590	0
692	20240926	092900	4050370	8590	8590	8590	8590	39
693	20240926	092800	3715360	8590	8590	8590	8590	0
694	20240926	092700	3715360	8590	8590	8590	8590	0
695	20240926	092600	3715360	8590	8590	8590	8590	2
696	20240926	092500	3698180	8590	8600	8600	8590	8
697	20240926	092400	3629400	8600	8600	8600	8600	4
698	20240926	092300	3595000	8610	8610	8610	8610	10
699	20240926	092200	3508900	8590	8590	8590	8590	1
700	20240926	092100	3500310	8580	8580	8580	8580	0
701	20240926	092000	3500310	8580	8580	8580	8580	0
702	20240926	091900	3500310	8580	8580	8580	8580	0
703	20240926	091800	3500310	8580	8570	8620	8570	3
704	20240926	091700	3474540	8630	8630	8630	8630	0
705	20240926	091600	3474540	8630	8570	8630	8570	4
706	20240926	091500	3440200	8570	8570	8570	8570	54
707	20240926	091400	2977420	8570	8570	8570	8570	2
708	20240926	091300	2960280	8570	8570	8570	8570	48
709	20240926	091200	2548920	8570	8570	8570	8570	55
710	20240926	091100	2077570	8640	8640	8640	8640	0
711	20240926	091000	2077570	8640	8640	8640	8640	0
712	20240926	090900	2077570	8640	8610	8640	8570	61
713	20240926	090800	1551880	8600	8600	8600	8600	6
714	20240926	090700	1500280	8580	8590	8590	8570	65
715	20240926	090600	942990	8570	8580	8590	8570	23
716	20240926	090500	745620	8550	8550	8550	8550	1
717	20240926	090400	737070	8550	8570	8570	8550	25
718	20240926	090300	522920	8580	8580	8580	8580	0
719	20240926	090200	522920	8580	8580	8580	8580	15
720	20240926	090100	394220	8570	8570	8570	8570	10
721	20240926	090000	308520	8570	8570	8570	8570	36