KissMeData/348350/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	212100	332925550	8920	8920	8920	8920	1578
3	20240924	212000	332925550	8920	8920	8920	8920	0
4	20240924	211900	332925550	8920	8920	8920	8920	0
5	20240924	211800	332925550	8920	8920	8920	8920	0
6	20240924	211700	332925550	8920	8920	8920	8920	0
7	20240924	211600	332925550	8920	8920	8920	8920	0
8	20240924	211500	332925550	8920	8920	8920	8920	0
9	20240924	211400	332925550	8920	8920	8920	8920	0
10	20240924	211300	332925550	8920	8920	8920	8920	0
11	20240924	211200	332925550	8920	8920	8920	8920	0
12	20240924	211100	332925550	8920	8920	8920	8920	0
13	20240924	211000	332925550	8920	8920	8920	8920	0
14	20240924	210900	332925550	8920	8920	8920	8920	0
15	20240924	210800	332925550	8920	8920	8920	8920	0
16	20240924	210700	332925550	8920	8920	8920	8920	0
17	20240924	210600	332925550	8920	8920	8920	8920	0
18	20240924	210500	332925550	8920	8920	8920	8920	0
19	20240924	210400	332925550	8920	8920	8920	8920	0
20	20240924	210300	332925550	8920	8920	8920	8920	0
21	20240924	210200	332925550	8920	8920	8920	8920	0
22	20240924	210100	332925550	8920	8920	8920	8920	0
23	20240924	210000	332925550	8920	8920	8920	8920	0
24	20240924	205900	332925550	8920	8920	8920	8920	0
25	20240924	205800	332925550	8920	8920	8920	8920	0
26	20240924	205700	332925550	8920	8920	8920	8920	0
27	20240924	205600	332925550	8920	8920	8920	8920	0
28	20240924	205500	332925550	8920	8920	8920	8920	0
29	20240924	205400	332925550	8920	8920	8920	8920	0
30	20240924	205300	332925550	8920	8920	8920	8920	0
31	20240924	205200	332925550	8920	8920	8920	8920	0
32	20240924	205100	332925550	8920	8920	8920	8920	1578
33	20240924	205000	332925550	8920	8920	8920	8920	0
34	20240924	204900	332925550	8920	8920	8920	8920	0
35	20240924	204800	332925550	8920	8920	8920	8920	0
36	20240924	204700	332925550	8920	8920	8920	8920	0
37	20240924	204600	332925550	8920	8920	8920	8920	0
38	20240924	204500	332925550	8920	8920	8920	8920	0
39	20240924	204400	332925550	8920	8920	8920	8920	0
40	20240924	204300	332925550	8920	8920	8920	8920	0
41	20240924	204200	332925550	8920	8920	8920	8920	0
42	20240924	204100	332925550	8920	8920	8920	8920	0
43	20240924	204000	332925550	8920	8920	8920	8920	0
44	20240924	203900	332925550	8920	8920	8920	8920	0
45	20240924	203800	332925550	8920	8920	8920	8920	0
46	20240924	203700	332925550	8920	8920	8920	8920	0
47	20240924	203600	332925550	8920	8920	8920	8920	0
48	20240924	203500	332925550	8920	8920	8920	8920	0
49	20240924	203400	332925550	8920	8920	8920	8920	0
50	20240924	203300	332925550	8920	8920	8920	8920	0
51	20240924	203200	332925550	8920	8920	8920	8920	0
52	20240924	203100	332925550	8920	8920	8920	8920	0
53	20240924	203000	332925550	8920	8920	8920	8920	0
54	20240924	202900	332925550	8920	8920	8920	8920	0
55	20240924	202800	332925550	8920	8920	8920	8920	0
56	20240924	202700	332925550	8920	8920	8920	8920	0
57	20240924	202600	332925550	8920	8920	8920	8920	0
58	20240924	202500	332925550	8920	8920	8920	8920	0
59	20240924	202400	332925550	8920	8920	8920	8920	0
60	20240924	202300	332925550	8920	8920	8920	8920	0
61	20240924	202200	332925550	8920	8920	8920	8920	0
62	20240924	202100	332925550	8920	8920	8920	8920	1578
63	20240924	202000	332925550	8920	8920	8920	8920	0
64	20240924	201900	332925550	8920	8920	8920	8920	0
65	20240924	201800	332925550	8920	8920	8920	8920	0
66	20240924	201700	332925550	8920	8920	8920	8920	0
67	20240924	201600	332925550	8920	8920	8920	8920	0
68	20240924	201500	332925550	8920	8920	8920	8920	0
69	20240924	201400	332925550	8920	8920	8920	8920	0
70	20240924	201300	332925550	8920	8920	8920	8920	0
71	20240924	201200	332925550	8920	8920	8920	8920	0
72	20240924	201100	332925550	8920	8920	8920	8920	0
73	20240924	201000	332925550	8920	8920	8920	8920	0
74	20240924	200900	332925550	8920	8920	8920	8920	0
75	20240924	200800	332925550	8920	8920	8920	8920	0
76	20240924	200700	332925550	8920	8920	8920	8920	0
77	20240924	200600	332925550	8920	8920	8920	8920	0
78	20240924	200500	332925550	8920	8920	8920	8920	0
79	20240924	200400	332925550	8920	8920	8920	8920	0
80	20240924	200300	332925550	8920	8920	8920	8920	0
81	20240924	200200	332925550	8920	8920	8920	8920	0
82	20240924	200100	332925550	8920	8920	8920	8920	0
83	20240924	200000	332925550	8920	8920	8920	8920	0
84	20240924	195900	332925550	8920	8920	8920	8920	0
85	20240924	195800	332925550	8920	8920	8920	8920	0
86	20240924	195700	332925550	8920	8920	8920	8920	0
87	20240924	195600	332925550	8920	8920	8920	8920	0
88	20240924	195500	332925550	8920	8920	8920	8920	0
89	20240924	195400	332925550	8920	8920	8920	8920	0
90	20240924	195300	332925550	8920	8920	8920	8920	0
91	20240924	195200	332925550	8920	8920	8920	8920	0
92	20240924	195100	332925550	8920	8920	8920	8920	1578
93	20240924	195000	332925550	8920	8920	8920	8920	0
94	20240924	194900	332925550	8920	8920	8920	8920	0
95	20240924	194800	332925550	8920	8920	8920	8920	0
96	20240924	194700	332925550	8920	8920	8920	8920	0
97	20240924	194600	332925550	8920	8920	8920	8920	0
98	20240924	194500	332925550	8920	8920	8920	8920	0
99	20240924	194400	332925550	8920	8920	8920	8920	0
100	20240924	194300	332925550	8920	8920	8920	8920	0
101	20240924	194200	332925550	8920	8920	8920	8920	0
102	20240924	194100	332925550	8920	8920	8920	8920	0
103	20240924	194000	332925550	8920	8920	8920	8920	0
104	20240924	193900	332925550	8920	8920	8920	8920	0
105	20240924	193800	332925550	8920	8920	8920	8920	0
106	20240924	193700	332925550	8920	8920	8920	8920	0
107	20240924	193600	332925550	8920	8920	8920	8920	0
108	20240924	193500	332925550	8920	8920	8920	8920	0
109	20240924	193400	332925550	8920	8920	8920	8920	0
110	20240924	193300	332925550	8920	8920	8920	8920	0
111	20240924	193200	332925550	8920	8920	8920	8920	0
112	20240924	193100	332925550	8920	8920	8920	8920	0
113	20240924	193000	332925550	8920	8920	8920	8920	0
114	20240924	192900	332925550	8920	8920	8920	8920	0
115	20240924	192800	332925550	8920	8920	8920	8920	0
116	20240924	192700	332925550	8920	8920	8920	8920	0
117	20240924	192600	332925550	8920	8920	8920	8920	0
118	20240924	192500	332925550	8920	8920	8920	8920	0
119	20240924	192400	332925550	8920	8920	8920	8920	0
120	20240924	192300	332925550	8920	8920	8920	8920	0
121	20240924	192200	332925550	8920	8920	8920	8920	0
122	20240924	192100	332925550	8920	8920	8920	8920	1578
123	20240924	192000	332925550	8920	8920	8920	8920	0
124	20240924	191900	332925550	8920	8920	8920	8920	0
125	20240924	191800	332925550	8920	8920	8920	8920	0
126	20240924	191700	332925550	8920	8920	8920	8920	0
127	20240924	191600	332925550	8920	8920	8920	8920	0
128	20240924	191500	332925550	8920	8920	8920	8920	0
129	20240924	191400	332925550	8920	8920	8920	8920	0
130	20240924	191300	332925550	8920	8920	8920	8920	0
131	20240924	191200	332925550	8920	8920	8920	8920	0
132	20240924	191100	332925550	8920	8920	8920	8920	0
133	20240924	191000	332925550	8920	8920	8920	8920	0
134	20240924	190900	332925550	8920	8920	8920	8920	0
135	20240924	190800	332925550	8920	8920	8920	8920	0
136	20240924	190700	332925550	8920	8920	8920	8920	0
137	20240924	190600	332925550	8920	8920	8920	8920	0
138	20240924	190500	332925550	8920	8920	8920	8920	0
139	20240924	190400	332925550	8920	8920	8920	8920	0
140	20240924	190300	332925550	8920	8920	8920	8920	0
141	20240924	190200	332925550	8920	8920	8920	8920	0
142	20240924	190100	332925550	8920	8920	8920	8920	0
143	20240924	190000	332925550	8920	8920	8920	8920	0
144	20240924	185900	332925550	8920	8920	8920	8920	0
145	20240924	185800	332925550	8920	8920	8920	8920	0
146	20240924	185700	332925550	8920	8920	8920	8920	0
147	20240924	185600	332925550	8920	8920	8920	8920	0
148	20240924	185500	332925550	8920	8920	8920	8920	0
149	20240924	185400	332925550	8920	8920	8920	8920	0
150	20240924	185300	332925550	8920	8920	8920	8920	0
151	20240924	185200	332925550	8920	8920	8920	8920	0
152	20240924	185100	332925550	8920	8920	8920	8920	1578
153	20240924	185000	332925550	8920	8920	8920	8920	0
154	20240924	184900	332925550	8920	8920	8920	8920	0
155	20240924	184800	332925550	8920	8920	8920	8920	0
156	20240924	184700	332925550	8920	8920	8920	8920	0
157	20240924	184600	332925550	8920	8920	8920	8920	0
158	20240924	184500	332925550	8920	8920	8920	8920	0
159	20240924	184400	332925550	8920	8920	8920	8920	0
160	20240924	184300	332925550	8920	8920	8920	8920	0
161	20240924	184200	332925550	8920	8920	8920	8920	0
162	20240924	184100	332925550	8920	8920	8920	8920	0
163	20240924	184000	332925550	8920	8920	8920	8920	0
164	20240924	183900	332925550	8920	8920	8920	8920	0
165	20240924	183800	332925550	8920	8920	8920	8920	0
166	20240924	183700	332925550	8920	8920	8920	8920	0
167	20240924	183600	332925550	8920	8920	8920	8920	0
168	20240924	183500	332925550	8920	8920	8920	8920	0
169	20240924	183400	332925550	8920	8920	8920	8920	0
170	20240924	183300	332925550	8920	8920	8920	8920	0
171	20240924	183200	332925550	8920	8920	8920	8920	0
172	20240924	183100	332925550	8920	8920	8920	8920	0
173	20240924	183000	332925550	8920	8920	8920	8920	0
174	20240924	182900	332925550	8920	8920	8920	8920	0
175	20240924	182800	332925550	8920	8920	8920	8920	0
176	20240924	182700	332925550	8920	8920	8920	8920	0
177	20240924	182600	332925550	8920	8920	8920	8920	0
178	20240924	182500	332925550	8920	8920	8920	8920	0
179	20240924	182400	332925550	8920	8920	8920	8920	0
180	20240924	182300	332925550	8920	8920	8920	8920	0
181	20240924	182200	332925550	8920	8920	8920	8920	0
182	20240924	182100	332925550	8920	8920	8920	8920	1578
183	20240924	182000	332925550	8920	8920	8920	8920	0
184	20240924	181900	332925550	8920	8920	8920	8920	0
185	20240924	181800	332925550	8920	8920	8920	8920	0
186	20240924	181700	332925550	8920	8920	8920	8920	0
187	20240924	181600	332925550	8920	8920	8920	8920	0
188	20240924	181500	332925550	8920	8920	8920	8920	0
189	20240924	181400	332925550	8920	8920	8920	8920	0
190	20240924	181300	332925550	8920	8920	8920	8920	0
191	20240924	181200	332925550	8920	8920	8920	8920	0
192	20240924	181100	332925550	8920	8920	8920	8920	0
193	20240924	181000	332925550	8920	8920	8920	8920	0
194	20240924	180900	332925550	8920	8920	8920	8920	0
195	20240924	180800	332925550	8920	8920	8920	8920	0
196	20240924	180700	332925550	8920	8920	8920	8920	0
197	20240924	180600	332925550	8920	8920	8920	8920	0
198	20240924	180500	332925550	8920	8920	8920	8920	0
199	20240924	180400	332925550	8920	8920	8920	8920	0
200	20240924	180300	332925550	8920	8920	8920	8920	0
201	20240924	180200	332925550	8920	8920	8920	8920	0
202	20240924	180100	332925550	8920	8920	8920	8920	0
203	20240924	180000	332925550	8920	8920	8920	8920	0
204	20240924	175900	332925550	8920	8920	8920	8920	0
205	20240924	175800	332925550	8920	8920	8920	8920	0
206	20240924	175700	332925550	8920	8920	8920	8920	0
207	20240924	175600	332925550	8920	8920	8920	8920	0
208	20240924	175500	332925550	8920	8920	8920	8920	0
209	20240924	175400	332925550	8920	8920	8920	8920	0
210	20240924	175300	332925550	8920	8920	8920	8920	0
211	20240924	175200	332925550	8920	8920	8920	8920	0
212	20240924	175100	332925550	8920	8920	8920	8920	1578
213	20240924	175000	332925550	8920	8920	8920	8920	0
214	20240924	174900	332925550	8920	8920	8920	8920	0
215	20240924	174800	332925550	8920	8920	8920	8920	0
216	20240924	174700	332925550	8920	8920	8920	8920	0
217	20240924	174600	332925550	8920	8920	8920	8920	0
218	20240924	174500	332925550	8920	8920	8920	8920	0
219	20240924	174400	332925550	8920	8920	8920	8920	0
220	20240924	174300	332925550	8920	8920	8920	8920	0
221	20240924	174200	332925550	8920	8920	8920	8920	0
222	20240924	174100	332925550	8920	8920	8920	8920	0
223	20240924	174000	332925550	8920	8920	8920	8920	0
224	20240924	173900	332925550	8920	8920	8920	8920	0
225	20240924	173800	332925550	8920	8920	8920	8920	0
226	20240924	173700	332925550	8920	8920	8920	8920	0
227	20240924	173600	332925550	8920	8920	8920	8920	0
228	20240924	173500	332925550	8920	8920	8920	8920	0
229	20240924	173400	332925550	8920	8920	8920	8920	0
230	20240924	173300	332925550	8920	8920	8920	8920	0
231	20240924	173200	332925550	8920	8920	8920	8920	0
232	20240924	173100	332925550	8920	8920	8920	8920	0
233	20240924	173000	332925550	8920	8920	8920	8920	0
234	20240924	172900	332925550	8920	8920	8920	8920	0
235	20240924	172800	332925550	8920	8920	8920	8920	0
236	20240924	172700	332925550	8920	8920	8920	8920	0
237	20240924	172600	332925550	8920	8920	8920	8920	0
238	20240924	172500	332925550	8920	8920	8920	8920	0
239	20240924	172400	332925550	8920	8920	8920	8920	0
240	20240924	172300	332925550	8920	8920	8920	8920	0
241	20240924	172200	332925550	8920	8920	8920	8920	0
242	20240924	172100	332925550	8920	8920	8920	8920	1578
243	20240924	172000	332925550	8920	8920	8920	8920	0
244	20240924	171900	332925550	8920	8920	8920	8920	0
245	20240924	171800	332925550	8920	8920	8920	8920	0
246	20240924	171700	332925550	8920	8920	8920	8920	0
247	20240924	171600	332925550	8920	8920	8920	8920	0
248	20240924	171500	332925550	8920	8920	8920	8920	0
249	20240924	171400	332925550	8920	8920	8920	8920	0
250	20240924	171300	332925550	8920	8920	8920	8920	0
251	20240924	171200	332925550	8920	8920	8920	8920	0
252	20240924	171100	332925550	8920	8920	8920	8920	0
253	20240924	171000	332925550	8920	8920	8920	8920	0
254	20240924	170900	332925550	8920	8920	8920	8920	0
255	20240924	170800	332925550	8920	8920	8920	8920	0
256	20240924	170700	332925550	8920	8920	8920	8920	0
257	20240924	170600	332925550	8920	8920	8920	8920	0
258	20240924	170500	332925550	8920	8920	8920	8920	0
259	20240924	170400	332925550	8920	8920	8920	8920	0
260	20240924	170300	332925550	8920	8920	8920	8920	0
261	20240924	170200	332925550	8920	8920	8920	8920	0
262	20240924	170100	332925550	8920	8920	8920	8920	0
263	20240924	170000	332925550	8920	8920	8920	8920	0
264	20240924	165900	332925550	8920	8920	8920	8920	0
265	20240924	165800	332925550	8920	8920	8920	8920	0
266	20240924	165700	332925550	8920	8920	8920	8920	0
267	20240924	165600	332925550	8920	8920	8920	8920	0
268	20240924	165500	332925550	8920	8920	8920	8920	0
269	20240924	165400	332925550	8920	8920	8920	8920	0
270	20240924	165300	332925550	8920	8920	8920	8920	0
271	20240924	165200	332925550	8920	8920	8920	8920	0
272	20240924	165100	332925550	8920	8920	8920	8920	1578
273	20240924	165000	332925550	8920	8920	8920	8920	0
274	20240924	164900	332925550	8920	8920	8920	8920	0
275	20240924	164800	332925550	8920	8920	8920	8920	0
276	20240924	164700	332925550	8920	8920	8920	8920	0
277	20240924	164600	332925550	8920	8920	8920	8920	0
278	20240924	164500	332925550	8920	8920	8920	8920	0
279	20240924	164400	332925550	8920	8920	8920	8920	0
280	20240924	164300	332925550	8920	8920	8920	8920	0
281	20240924	164200	332925550	8920	8920	8920	8920	0
282	20240924	164100	332925550	8920	8920	8920	8920	0
283	20240924	164000	332925550	8920	8920	8920	8920	0
284	20240924	163900	332925550	8920	8920	8920	8920	0
285	20240924	163800	332925550	8920	8920	8920	8920	0
286	20240924	163700	332925550	8920	8920	8920	8920	0
287	20240924	163600	332925550	8920	8920	8920	8920	0
288	20240924	163500	332925550	8920	8920	8920	8920	0
289	20240924	163400	332925550	8920	8920	8920	8920	0
290	20240924	163300	332925550	8920	8920	8920	8920	0
291	20240924	163200	332925550	8920	8920	8920	8920	0
292	20240924	163100	332925550	8920	8920	8920	8920	0
293	20240924	163000	332925550	8920	8920	8920	8920	0
294	20240924	162900	332925550	8920	8920	8920	8920	0
295	20240924	162800	332925550	8920	8920	8920	8920	0
296	20240924	162700	332925550	8920	8920	8920	8920	0
297	20240924	162600	332925550	8920	8920	8920	8920	0
298	20240924	162500	332925550	8920	8920	8920	8920	0
299	20240924	162400	332925550	8920	8920	8920	8920	0
300	20240924	162300	332925550	8920	8920	8920	8920	0
301	20240924	162200	332925550	8920	8920	8920	8920	0
302	20240924	162100	332925550	8920	8920	8920	8920	1578
303	20240924	162000	332925550	8920	8920	8920	8920	0
304	20240924	161900	332925550	8920	8920	8920	8920	0
305	20240924	161800	332925550	8920	8920	8920	8920	0
306	20240924	161700	332925550	8920	8920	8920	8920	0
307	20240924	161600	332925550	8920	8920	8920	8920	0
308	20240924	161500	332925550	8920	8920	8920	8920	0
309	20240924	161400	332925550	8920	8920	8920	8920	0
310	20240924	161300	332925550	8920	8920	8920	8920	0
311	20240924	161200	332925550	8920	8920	8920	8920	0
312	20240924	161100	332925550	8920	8920	8920	8920	0
313	20240924	161000	332925550	8920	8920	8920	8920	0
314	20240924	160900	332925550	8920	8920	8920	8920	0
315	20240924	160800	332925550	8920	8920	8920	8920	0
316	20240924	160700	332925550	8920	8920	8920	8920	0
317	20240924	160600	332925550	8920	8920	8920	8920	0
318	20240924	160500	332925550	8920	8920	8920	8920	0
319	20240924	160400	332925550	8920	8920	8920	8920	0
320	20240924	160300	332925550	8920	8920	8920	8920	0
321	20240924	160200	332925550	8920	8920	8920	8920	0
322	20240924	160100	332925550	8920	8920	8920	8920	0
323	20240924	160000	332925550	8920	8920	8920	8920	0
324	20240924	155900	332925550	8920	8920	8920	8920	0
325	20240924	155800	332925550	8920	8920	8920	8920	0
326	20240924	155700	332925550	8920	8920	8920	8920	0
327	20240924	155600	332925550	8920	8920	8920	8920	0
328	20240924	155500	332925550	8920	8920	8920	8920	0
329	20240924	155400	332925550	8920	8920	8920	8920	0
330	20240924	155300	332925550	8920	8920	8920	8920	0
331	20240924	155200	332925550	8920	8920	8920	8920	0
332	20240924	155100	332925550	8920	8920	8920	8920	1578
333	20240924	155000	332925550	8920	8920	8920	8920	0
334	20240924	154900	332925550	8920	8920	8920	8920	0
335	20240924	154800	332925550	8920	8920	8920	8920	0
336	20240924	154700	332925550	8920	8920	8920	8920	0
337	20240924	154600	332925550	8920	8920	8920	8920	0
338	20240924	154500	332925550	8920	8920	8920	8920	0
339	20240924	154400	332925550	8920	8920	8920	8920	0
340	20240924	154300	332925550	8920	8920	8920	8920	0
341	20240924	154200	332925550	8920	8920	8920	8920	0
342	20240924	154100	332925550	8920	8920	8920	8920	0
343	20240924	154000	332925550	8920	8920	8920	8920	0
344	20240924	153900	332925550	8920	8920	8920	8920	0
345	20240924	153800	332925550	8920	8920	8920	8920	0
346	20240924	153700	332925550	8920	8920	8920	8920	0
347	20240924	153600	332925550	8920	8920	8920	8920	0
348	20240924	153500	332925550	8920	8920	8920	8920	0
349	20240924	153400	332925550	8920	8920	8920	8920	0
350	20240924	153300	332925550	8920	8920	8920	8920	0
351	20240924	153200	332925550	8920	8920	8920	8920	0
352	20240924	153100	332925550	8920	8920	8920	8920	0
353	20240924	153000	332925550	8920	8920	8920	8920	1578
354	20240924	152900	318849790	8900	8900	8900	8900	0
355	20240924	152800	318849790	8900	8900	8900	8900	0
356	20240924	152700	318849790	8900	8900	8900	8900	0
357	20240924	152600	318849790	8900	8900	8900	8900	0
358	20240924	152500	318849790	8900	8900	8900	8900	0
359	20240924	152400	318849790	8900	8900	8900	8900	0
360	20240924	152300	318849790	8900	8900	8900	8900	0
361	20240924	152200	318849790	8900	8900	8900	8900	0
362	20240924	152100	318849790	8900	8900	8900	8900	0
363	20240924	152000	318849790	8900	8900	8900	8900	0
364	20240924	151900	318849790	8900	8900	8900	8900	0
365	20240924	151800	318849790	8900	8900	8900	8900	0
366	20240924	151700	318849790	8900	8900	8900	8900	70
367	20240924	151600	318226790	8900	8900	8900	8900	0
368	20240924	151500	318226790	8900	8900	8900	8900	0
369	20240924	151400	318226790	8900	8900	8900	8900	4
370	20240924	151300	318191190	8900	8900	8900	8900	40
371	20240924	151200	317835190	8900	8900	8900	8900	0
372	20240924	151100	317835190	8900	8900	8900	8900	0
373	20240924	151000	317835190	8900	8900	8900	8900	78
374	20240924	150900	317140990	8900	8920	8920	8900	11
375	20240924	150800	317042910	8920	8920	8920	8920	115
376	20240924	150700	316017110	8920	8920	8920	8920	0
377	20240924	150600	316017110	8920	8920	8920	8920	560
378	20240924	150500	311021910	8900	8900	8900	8900	0
379	20240924	150400	311021910	8900	8900	8900	8900	0
380	20240924	150300	311021910	8900	8900	8900	8900	0
381	20240924	150200	311021910	8900	8900	8900	8900	177
382	20240924	150100	309446610	8900	8900	8900	8900	0
383	20240924	150000	309446610	8900	8900	8900	8900	0
384	20240924	145900	309446610	8900	8900	8900	8900	0
385	20240924	145800	309446610	8900	8900	8900	8900	0
386	20240924	145700	309446610	8900	8900	8900	8900	0
387	20240924	145600	309446610	8900	8900	8900	8900	0
388	20240924	145500	309446610	8900	8900	8900	8900	0
389	20240924	145400	309446610	8900	8900	8900	8900	0
390	20240924	145300	309446610	8900	8900	8900	8900	0
391	20240924	145200	309446610	8900	8900	8900	8900	0
392	20240924	145100	309446610	8900	8900	8900	8900	0
393	20240924	145000	309446610	8900	8900	8900	8900	0
394	20240924	144900	309446610	8900	8900	8900	8900	142
395	20240924	144800	308182810	8930	8930	8930	8930	0
396	20240924	144700	308182810	8930	8930	8930	8930	0
397	20240924	144600	308182810	8930	8930	8930	8930	0
398	20240924	144500	308182810	8930	8930	8930	8930	1
399	20240924	144400	308173880	8930	8930	8930	8930	0
400	20240924	144300	308173880	8930	8930	8930	8930	0
401	20240924	144200	308173880	8930	8930	8930	8930	0
402	20240924	144100	308173880	8930	8930	8930	8930	0
403	20240924	144000	308173880	8930	8930	8930	8930	0
404	20240924	143900	308173880	8930	8920	8930	8900	23
405	20240924	143800	307968570	8910	8910	8910	8910	0
406	20240924	143700	307968570	8910	8910	8910	8910	65
407	20240924	143600	307389420	8910	8910	8910	8910	0
408	20240924	143500	307389420	8910	8910	8910	8910	0
409	20240924	143400	307389420	8910	8910	8910	8910	0
410	20240924	143300	307389420	8910	8910	8910	8910	0
411	20240924	143200	307389420	8910	8910	8910	8910	6
412	20240924	143100	307335960	8900	8900	8900	8900	0
413	20240924	143000	307335960	8900	8900	8900	8900	0
414	20240924	142900	307335960	8900	8900	8900	8900	0
415	20240924	142800	307335960	8900	8900	8900	8900	0
416	20240924	142700	307335960	8900	8900	8900	8900	0
417	20240924	142600	307335960	8900	8900	8900	8900	0
418	20240924	142500	307335960	8900	8900	8900	8900	20
419	20240924	142400	307157960	8900	8900	8900	8900	0
420	20240924	142300	307157960	8900	8900	8900	8900	15
421	20240924	142200	307024460	8900	8900	8900	8900	0
422	20240924	142100	307024460	8900	8900	8900	8900	0
423	20240924	142000	307024460	8900	8900	8900	8900	0
424	20240924	141900	307024460	8900	8900	8900	8900	0
425	20240924	141800	307024460	8900	8900	8900	8900	200
426	20240924	141700	305244460	8900	8900	8900	8900	0
427	20240924	141600	305244460	8900	8900	8900	8900	0
428	20240924	141500	305244460	8900	8900	8900	8900	0
429	20240924	141400	305244460	8900	8900	8900	8900	0
430	20240924	141300	305244460	8900	8900	8900	8900	1
431	20240924	141200	305235560	8900	8900	8900	8900	164
432	20240924	141100	303775960	8900	8900	8900	8900	133
433	20240924	141000	302592260	8900	8920	8920	8900	1002
434	20240924	140900	293674420	8900	8900	8900	8900	25
435	20240924	140800	293451920	8900	8900	8920	8900	49
436	20240924	140700	293015120	8900	8920	8920	8900	30
437	20240924	140600	292747700	8920	8920	8920	8920	1
438	20240924	140500	292738780	8920	8920	8920	8920	0
439	20240924	140400	292738780	8920	8920	8920	8920	45
440	20240924	140300	292337380	8920	8920	8920	8920	2
441	20240924	140200	292319540	8920	8930	8930	8920	10
442	20240924	140100	292230270	8950	8950	8950	8950	36
443	20240924	140000	291908070	8950	8950	8950	8950	0
444	20240924	135900	291908070	8950	8950	8950	8950	5
445	20240924	135800	291863320	8950	8950	8950	8950	1
446	20240924	135700	291854370	8910	8910	8910	8910	50
447	20240924	135600	291408870	8910	8910	8910	8910	0
448	20240924	135500	291408870	8910	8910	8910	8910	10
449	20240924	135400	291319770	8910	8910	8910	8910	0
450	20240924	135300	291319770	8910	8910	8910	8910	2
451	20240924	135200	291301950	8930	8930	8930	8930	0
452	20240924	135100	291301950	8930	8920	8930	8920	77
453	20240924	135000	290615080	8910	8920	8920	8900	48
454	20240924	134900	290187030	8920	8930	8930	8920	500
455	20240924	134800	285725870	8930	8940	8940	8930	90
456	20240924	134700	284922070	8920	8920	8920	8920	0
457	20240924	134600	284922070	8920	8920	8920	8920	143
458	20240924	134500	283646510	8980	9000	9000	8940	905
459	20240924	134400	275503370	9000	9060	9060	9000	17
460	20240924	134300	275350310	9060	8920	9060	8920	5003
461	20240924	134200	230445120	8900	8910	8910	8900	10
462	20240924	134100	230356110	8910	8920	8920	8910	71
463	20240924	134000	229723490	8910	8910	8910	8910	124
464	20240924	133900	228618650	8910	8910	8910	8910	0
465	20240924	133800	228618650	8910	8930	8930	8910	48
466	20240924	133700	228190730	8930	8910	8930	8910	2
467	20240924	133600	228172890	8930	8930	8930	8930	75
468	20240924	133500	227503140	8930	8930	8930	8930	37
469	20240924	133400	227172730	8920	8870	8920	8870	2797
470	20240924	133300	202254400	8870	8870	8870	8870	0
471	20240924	133200	202254400	8870	8870	8870	8870	0
472	20240924	133100	202254400	8870	8870	8870	8870	0
473	20240924	133000	202254400	8870	8870	8870	8870	0
474	20240924	132900	202254400	8870	8870	8870	8870	0
475	20240924	132800	202254400	8870	8870	8870	8870	0
476	20240924	132700	202254400	8870	8870	8870	8870	0
477	20240924	132600	202254400	8870	8870	8870	8870	1
478	20240924	132500	202245530	8800	8800	8800	8800	0
479	20240924	132400	202245530	8800	8840	8840	8800	100
480	20240924	132300	201364010	8890	8890	8890	8890	0
481	20240924	132200	201364010	8890	8890	8890	8890	0
482	20240924	132100	201364010	8890	8890	8890	8890	0
483	20240924	132000	201364010	8890	8890	8890	8890	0
484	20240924	131900	201364010	8890	8890	8890	8890	3
485	20240924	131800	201337340	8880	8880	8880	8880	0
486	20240924	131700	201337340	8880	8880	8880	8880	0
487	20240924	131600	201337340	8880	8880	8880	8880	0
488	20240924	131500	201337340	8880	8880	8880	8880	0
489	20240924	131400	201337340	8880	8880	8880	8880	0
490	20240924	131300	201337340	8880	8880	8880	8880	0
491	20240924	131200	201337340	8880	8880	8880	8880	0
492	20240924	131100	201337340	8880	8880	8880	8880	399
493	20240924	131000	197794220	8880	8880	8880	8880	101
494	20240924	130900	196897340	8880	8880	8880	8880	50
495	20240924	130800	196453340	8900	8900	8900	8900	0
496	20240924	130700	196453340	8900	8900	8900	8900	100
497	20240924	130600	195563340	8890	8890	8890	8890	377
498	20240924	130500	192211810	8890	8890	8890	8890	0
499	20240924	130400	192211810	8890	8890	8890	8890	11
500	20240924	130300	192114020	8890	8850	8890	8850	1000
501	20240924	130200	183233420	8850	8840	8850	8840	21
502	20240924	130100	183047620	8840	8840	8840	8840	0
503	20240924	130000	183047620	8840	8840	8840	8840	0
504	20240924	125900	183047620	8840	8840	8840	8840	0
505	20240924	125800	183047620	8840	8840	8840	8840	19
506	20240924	125700	182879660	8830	8830	8830	8830	0
507	20240924	125600	182879660	8830	8830	8830	8830	0
508	20240924	125500	182879660	8830	8830	8830	8830	1
509	20240924	125400	182870830	8820	8820	8820	8820	12
510	20240924	125300	182764990	8820	8820	8820	8820	0
511	20240924	125200	182764990	8820	8820	8820	8820	63
512	20240924	125100	182209330	8820	8820	8820	8820	0
513	20240924	125000	182209330	8820	8820	8820	8820	0
514	20240924	124900	182209330	8820	8820	8820	8820	0
515	20240924	124800	182209330	8820	8820	8820	8820	0
516	20240924	124700	182209330	8820	8820	8820	8820	0
517	20240924	124600	182209330	8820	8820	8820	8820	250
518	20240924	124500	180004330	8810	8810	8810	8810	0
519	20240924	124400	180004330	8810	8810	8810	8810	0
520	20240924	124300	180004330	8810	8800	8810	8800	222
521	20240924	124200	178048520	8790	8790	8790	8790	0
522	20240924	124100	178048520	8790	8790	8790	8790	0
523	20240924	124000	178048520	8790	8790	8790	8790	0
524	20240924	123900	178048520	8790	8790	8790	8790	0
525	20240924	123800	178048520	8790	8790	8790	8790	0
526	20240924	123700	178048520	8790	8790	8790	8790	20
527	20240924	123600	177872720	8790	8790	8790	8790	0
528	20240924	123500	177872720	8790	8790	8790	8790	0
529	20240924	123400	177872720	8790	8790	8790	8790	46
530	20240924	123300	177468380	8790	8790	8790	8790	0
531	20240924	123200	177468380	8790	8790	8790	8790	100
532	20240924	123100	176589380	8790	8790	8790	8790	0
533	20240924	123000	176589380	8790	8790	8790	8790	0
534	20240924	122900	176589380	8790	8790	8790	8790	0
535	20240924	122800	176589380	8790	8790	8790	8790	26
536	20240924	122700	176360840	8790	8790	8790	8790	0
537	20240924	122600	176360840	8790	8790	8790	8790	1
538	20240924	122500	176352050	8760	8760	8760	8760	0
539	20240924	122400	176352050	8760	8760	8760	8760	1
540	20240924	122300	176343290	8760	8760	8760	8760	0
541	20240924	122200	176343290	8760	8760	8760	8760	0
542	20240924	122100	176343290	8760	8760	8760	8760	0
543	20240924	122000	176343290	8760	8760	8760	8760	0
544	20240924	121900	176343290	8760	8760	8760	8760	0
545	20240924	121800	176343290	8760	8760	8760	8760	800
546	20240924	121700	169335290	8810	8810	8810	8810	0
547	20240924	121600	169335290	8810	8810	8810	8810	8
548	20240924	121500	169264810	8770	8770	8770	8770	0
549	20240924	121400	169264810	8770	8770	8770	8770	0
550	20240924	121300	169264810	8770	8770	8770	8770	0
551	20240924	121200	169264810	8770	8770	8770	8770	0
552	20240924	121100	169264810	8770	8790	8790	8730	1003
553	20240924	121000	160493710	8790	8790	8790	8790	0
554	20240924	120900	160493710	8790	8790	8790	8790	5
555	20240924	120800	160449760	8780	8780	8780	8780	0
556	20240924	120700	160449760	8780	8780	8780	8780	24
557	20240924	120600	160239040	8840	8840	8840	8840	1
558	20240924	120500	160230200	8790	8790	8790	8790	0
559	20240924	120400	160230200	8790	8860	8870	8730	1693
560	20240924	120300	145303280	8860	8830	8860	8830	891
561	20240924	120200	137422720	8820	8800	8820	8800	164
562	20240924	120100	135979030	8800	8800	8800	8800	94
563	20240924	120000	135151830	8800	8780	8800	8780	809
564	20240924	115900	128039030	8780	8750	8780	8750	9
565	20240924	115800	127960220	8720	8720	8720	8720	0
566	20240924	115700	127960220	8720	8720	8720	8720	20
567	20240924	115600	127785820	8720	8720	8720	8720	0
568	20240924	115500	127785820	8720	8720	8720	8720	0
569	20240924	115400	127785820	8720	8720	8720	8720	110
570	20240924	115300	126826620	8720	8720	8720	8720	0
571	20240924	115200	126826620	8720	8720	8720	8720	0
572	20240924	115100	126826620	8720	8720	8720	8720	4
573	20240924	115000	126791740	8740	8740	8740	8740	0
574	20240924	114900	126791740	8740	8740	8740	8740	0
575	20240924	114800	126791740	8740	8740	8740	8740	0
576	20240924	114700	126791740	8740	8740	8740	8740	0
577	20240924	114600	126791740	8740	8740	8740	8740	43
578	20240924	114500	126415920	8740	8740	8740	8740	0
579	20240924	114400	126415920	8740	8740	8740	8740	0
580	20240924	114300	126415920	8740	8740	8740	8740	0
581	20240924	114200	126415920	8740	8740	8740	8740	0
582	20240924	114100	126415920	8740	8740	8740	8740	0
583	20240924	114000	126415920	8740	8740	8740	8740	1
584	20240924	113900	126407180	8720	8720	8720	8720	0
585	20240924	113800	126407180	8720	8720	8720	8720	0
586	20240924	113700	126407180	8720	8720	8720	8720	0
587	20240924	113600	126407180	8720	8720	8720	8720	0
588	20240924	113500	126407180	8720	8720	8720	8720	0
589	20240924	113400	126407180	8720	8720	8720	8720	1
590	20240924	113300	126398460	8730	8730	8730	8730	0
591	20240924	113200	126398460	8730	8730	8730	8730	0
592	20240924	113100	126398460	8730	8730	8730	8730	0
593	20240924	113000	126398460	8730	8730	8730	8730	0
594	20240924	112900	126398460	8730	8730	8730	8730	0
595	20240924	112800	126398460	8730	8730	8730	8730	1
596	20240924	112700	126389730	8720	8720	8720	8720	0
597	20240924	112600	126389730	8720	8730	8730	8720	100
598	20240924	112500	125517270	8720	8720	8720	8720	0
599	20240924	112400	125517270	8720	8720	8720	8720	0
600	20240924	112300	125517270	8720	8720	8720	8720	0
601	20240924	112200	125517270	8720	8720	8720	8720	0
602	20240924	112100	125517270	8720	8740	8740	8720	9
603	20240924	112000	125438650	8750	8750	8750	8750	512
604	20240924	111900	120958650	8750	8750	8750	8750	0
605	20240924	111800	120958650	8750	8760	8760	8750	5
606	20240924	111700	120914860	8750	8750	8750	8750	0
607	20240924	111600	120914860	8750	8750	8750	8750	4
608	20240924	111500	120879860	8750	8750	8750	8750	0
609	20240924	111400	120879860	8750	8750	8750	8750	1
610	20240924	111300	120871110	8750	8750	8750	8750	0
611	20240924	111200	120871110	8750	8750	8750	8750	0
612	20240924	111100	120871110	8750	8750	8750	8750	10
613	20240924	111000	120783610	8750	8750	8750	8750	0
614	20240924	110900	120783610	8750	8750	8750	8750	10
615	20240924	110800	120696110	8750	8750	8750	8750	0
616	20240924	110700	120696110	8750	8750	8750	8750	1
617	20240924	110600	120687360	8750	8750	8750	8750	975
618	20240924	110500	112156110	8750	8760	8760	8750	1000
619	20240924	110400	103406080	8750	8750	8750	8750	0
620	20240924	110300	103406080	8750	8750	8750	8750	0
621	20240924	110200	103406080	8750	8760	8760	8750	100
622	20240924	110100	102530440	8770	8770	8770	8770	0
623	20240924	110000	102530440	8770	8770	8770	8770	0
624	20240924	105900	102530440	8770	8770	8770	8770	0
625	20240924	105800	102530440	8770	8770	8770	8770	0
626	20240924	105700	102530440	8770	8770	8770	8770	0
627	20240924	105600	102530440	8770	8770	8770	8770	0
628	20240924	105500	102530440	8770	8770	8770	8770	0
629	20240924	105400	102530440	8770	8770	8770	8770	0
630	20240924	105300	102530440	8770	8770	8770	8770	0
631	20240924	105200	102530440	8770	8770	8770	8770	0
632	20240924	105100	102530440	8770	8770	8770	8770	0
633	20240924	105000	102530440	8770	8770	8770	8770	0
634	20240924	104900	102530440	8770	8770	8770	8770	0
635	20240924	104800	102530440	8770	8770	8770	8770	576
636	20240924	104700	97478920	8770	8770	8770	8770	1
637	20240924	104600	97470150	8770	8770	8770	8770	30
638	20240924	104500	97207050	8770	8770	8770	8770	0
639	20240924	104400	97207050	8770	8770	8770	8770	0
640	20240924	104300	97207050	8770	8770	8770	8770	0
641	20240924	104200	97207050	8770	8770	8770	8770	43
642	20240924	104100	96829940	8750	8750	8750	8750	97
643	20240924	104000	95981190	8750	8750	8750	8750	100
644	20240924	103900	95106190	8750	8800	8800	8750	101
645	20240924	103800	94221550	8790	8800	8800	8790	3
646	20240924	103700	94195160	8800	8800	8800	8800	2
647	20240924	103600	94177560	8800	8800	8800	8800	0
648	20240924	103500	94177560	8800	8800	8800	8800	23
649	20240924	103400	93975160	8830	8830	8830	8830	0
650	20240924	103300	93975160	8830	8830	8830	8830	1
651	20240924	103200	93966330	8830	8830	8830	8830	110
652	20240924	103100	92995030	8830	8830	8830	8830	0
653	20240924	103000	92995030	8830	8830	8830	8830	0
654	20240924	102900	92995030	8830	8830	8830	8830	0
655	20240924	102800	92995030	8830	8830	8830	8830	399
656	20240924	102700	89471860	8830	8830	8830	8830	0
657	20240924	102600	89471860	8830	8830	8830	8830	277
658	20240924	102500	87025950	8830	8840	8840	8830	54
659	20240924	102400	86548790	8840	8830	8840	8830	174
660	20240924	102300	85012240	8830	8830	8830	8830	16
661	20240924	102200	84870960	8830	8850	8860	8830	134
662	20240924	102100	83684720	8850	8790	8850	8790	1303
663	20240924	102000	72194950	8750	8750	8750	8750	0
664	20240924	101900	72194950	8750	8750	8750	8750	0
665	20240924	101800	72194950	8750	8750	8750	8750	0
666	20240924	101700	72194950	8750	8750	8750	8750	100
667	20240924	101600	71319950	8750	8750	8750	8750	0
668	20240924	101500	71319950	8750	8750	8750	8750	816
669	20240924	101400	64179950	8800	8800	8800	8800	531
670	20240924	101300	59507150	8800	8780	8800	8780	518
671	20240924	101200	54948790	8790	8770	8790	8770	1988
672	20240924	101100	37492000	8770	8750	8770	8750	207
673	20240924	101000	35680680	8750	8750	8750	8750	200
674	20240924	100900	33930680	8750	8750	8750	8750	10
675	20240924	100800	33843180	8750	8670	8750	8670	1919
676	20240924	100700	17127740	8670	8670	8670	8670	0
677	20240924	100600	17127740	8670	8670	8670	8670	1
678	20240924	100500	17119070	8620	8620	8620	8620	0
679	20240924	100400	17119070	8620	8620	8620	8620	1
680	20240924	100300	17110450	8670	8670	8670	8670	100
681	20240924	100200	16243450	8670	8670	8670	8670	0
682	20240924	100100	16243450	8670	8670	8670	8670	0
683	20240924	100000	16243450	8670	8670	8670	8670	1
684	20240924	095900	16234780	8680	8680	8680	8680	10
685	20240924	095800	16147980	8680	8680	8680	8680	1
686	20240924	095700	16139300	8680	8680	8680	8680	100
687	20240924	095600	15271300	8680	8680	8680	8680	21
688	20240924	095500	15089020	8610	8670	8680	8610	358
689	20240924	095400	11995940	8670	8670	8670	8670	0
690	20240924	095300	11995940	8670	8670	8670	8670	0
691	20240924	095200	11995940	8670	8650	8670	8650	6
692	20240924	095100	11944020	8610	8610	8610	8610	0
693	20240924	095000	11944020	8610	8610	8610	8610	0
694	20240924	094900	11944020	8610	8610	8610	8610	0
695	20240924	094800	11944020	8610	8610	8610	8610	0
696	20240924	094700	11944020	8610	8610	8610	8610	82
697	20240924	094600	11238000	8610	8610	8610	8610	0
698	20240924	094500	11238000	8610	8630	8630	8610	332
699	20240924	094400	8373420	8630	8620	8630	8620	34
700	20240924	094300	8080010	8630	8630	8630	8630	0
701	20240924	094200	8080010	8630	8610	8630	8610	63
702	20240924	094100	7537480	8610	8610	8610	8610	0
703	20240924	094000	7537480	8610	8610	8610	8610	11
704	20240924	093900	7442770	8610	8600	8610	8590	220
705	20240924	093800	5549440	8600	8600	8600	8600	0
706	20240924	093700	5549440	8600	8600	8600	8600	0
707	20240924	093600	5549440	8600	8600	8600	8590	29
708	20240924	093500	5300060	8680	8680	8680	8680	0
709	20240924	093400	5300060	8680	8680	8680	8680	0
710	20240924	093300	5300060	8680	8680	8680	8680	0
711	20240924	093200	5300060	8680	8680	8680	8680	0
712	20240924	093100	5300060	8680	8680	8680	8680	0
713	20240924	093000	5300060	8680	8680	8680	8680	0
714	20240924	092900	5300060	8680	8680	8680	8680	0
715	20240924	092800	5300060	8680	8680	8680	8680	0
716	20240924	092700	5300060	8680	8680	8680	8680	0
717	20240924	092600	5300060	8680	8680	8680	8680	0
718	20240924	092500	5300060	8680	8680	8680	8680	0
719	20240924	092400	5300060	8680	8680	8680	8680	0
720	20240924	092300	5300060	8680	8680	8680	8680	0
721	20240924	092200	5300060	8680	8680	8680	8680	0
722	20240924	092100	5300060	8680	8680	8680	8680	0
723	20240924	092000	5300060	8680	8680	8680	8680	0
724	20240924	091900	5300060	8680	8680	8680	8680	0
725	20240924	091800	5300060	8680	8680	8680	8680	1
726	20240924	091700	5291380	8680	8680	8680	8680	0
727	20240924	091600	5291380	8680	8670	8680	8670	3
728	20240924	091500	5265360	8590	8590	8590	8590	6
729	20240924	091400	5213820	8590	8590	8590	8590	1
730	20240924	091300	5205230	8590	8590	8590	8590	0
731	20240924	091200	5205230	8590	8600	8600	8590	169
732	20240924	091100	3753240	8690	8690	8690	8690	0
733	20240924	091000	3753240	8690	8620	8690	8620	20
734	20240924	090900	3579840	8600	8600	8600	8600	0
735	20240924	090800	3579840	8600	8600	8600	8600	0
736	20240924	090700	3579840	8600	8600	8600	8600	0
737	20240924	090600	3579840	8600	8600	8600	8600	0
738	20240924	090500	3579840	8600	8600	8600	8600	200
739	20240924	090400	1859840	8600	8600	8600	8600	5
740	20240924	090300	1816840	8570	8570	8570	8570	111
741	20240924	090200	865570	8570	8570	8570	8570	0
742	20240924	090100	865570	8570	8570	8570	8570	0
743	20240924	090000	865570	8570	8570	8570	8570	101