KissMeData/230240/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	205000	623265940	8880	8880	8880	8880	2448
3	20240923	204900	623265940	8880	8880	8880	8880	0
4	20240923	204800	623265940	8880	8880	8880	8880	0
5	20240923	204700	623265940	8880	8880	8880	8880	0
6	20240923	204600	623265940	8880	8880	8880	8880	0
7	20240923	204500	623265940	8880	8880	8880	8880	0
8	20240923	204400	623265940	8880	8880	8880	8880	0
9	20240923	204300	623265940	8880	8880	8880	8880	0
10	20240923	204200	623265940	8880	8880	8880	8880	0
11	20240923	204100	623265940	8880	8880	8880	8880	0
12	20240923	204000	623265940	8880	8880	8880	8880	0
13	20240923	203900	623265940	8880	8880	8880	8880	0
14	20240923	203800	623265940	8880	8880	8880	8880	0
15	20240923	203700	623265940	8880	8880	8880	8880	0
16	20240923	203600	623265940	8880	8880	8880	8880	0
17	20240923	203500	623265940	8880	8880	8880	8880	0
18	20240923	203400	623265940	8880	8880	8880	8880	0
19	20240923	203300	623265940	8880	8880	8880	8880	0
20	20240923	203200	623265940	8880	8880	8880	8880	0
21	20240923	203100	623265940	8880	8880	8880	8880	0
22	20240923	203000	623265940	8880	8880	8880	8880	0
23	20240923	202900	623265940	8880	8880	8880	8880	0
24	20240923	202800	623265940	8880	8880	8880	8880	0
25	20240923	202700	623265940	8880	8880	8880	8880	0
26	20240923	202600	623265940	8880	8880	8880	8880	0
27	20240923	202500	623265940	8880	8880	8880	8880	0
28	20240923	202400	623265940	8880	8880	8880	8880	0
29	20240923	202300	623265940	8880	8880	8880	8880	0
30	20240923	202200	623265940	8880	8880	8880	8880	0
31	20240923	202100	623265940	8880	8880	8880	8880	0
32	20240923	202000	623265940	8880	8880	8880	8880	2448
33	20240923	201900	623265940	8880	8880	8880	8880	0
34	20240923	201800	623265940	8880	8880	8880	8880	0
35	20240923	201700	623265940	8880	8880	8880	8880	0
36	20240923	201600	623265940	8880	8880	8880	8880	0
37	20240923	201500	623265940	8880	8880	8880	8880	0
38	20240923	201400	623265940	8880	8880	8880	8880	0
39	20240923	201300	623265940	8880	8880	8880	8880	0
40	20240923	201200	623265940	8880	8880	8880	8880	0
41	20240923	201100	623265940	8880	8880	8880	8880	0
42	20240923	201000	623265940	8880	8880	8880	8880	0
43	20240923	200900	623265940	8880	8880	8880	8880	0
44	20240923	200800	623265940	8880	8880	8880	8880	0
45	20240923	200700	623265940	8880	8880	8880	8880	0
46	20240923	200600	623265940	8880	8880	8880	8880	0
47	20240923	200500	623265940	8880	8880	8880	8880	0
48	20240923	200400	623265940	8880	8880	8880	8880	0
49	20240923	200300	623265940	8880	8880	8880	8880	0
50	20240923	200200	623265940	8880	8880	8880	8880	0
51	20240923	200100	623265940	8880	8880	8880	8880	0
52	20240923	200000	623265940	8880	8880	8880	8880	0
53	20240923	195900	623265940	8880	8880	8880	8880	0
54	20240923	195800	623265940	8880	8880	8880	8880	0
55	20240923	195700	623265940	8880	8880	8880	8880	0
56	20240923	195600	623265940	8880	8880	8880	8880	0
57	20240923	195500	623265940	8880	8880	8880	8880	0
58	20240923	195400	623265940	8880	8880	8880	8880	0
59	20240923	195300	623265940	8880	8880	8880	8880	0
60	20240923	195200	623265940	8880	8880	8880	8880	0
61	20240923	195100	623265940	8880	8880	8880	8880	0
62	20240923	195000	623265940	8880	8880	8880	8880	2448
63	20240923	194900	623265940	8880	8880	8880	8880	0
64	20240923	194800	623265940	8880	8880	8880	8880	0
65	20240923	194700	623265940	8880	8880	8880	8880	0
66	20240923	194600	623265940	8880	8880	8880	8880	0
67	20240923	194500	623265940	8880	8880	8880	8880	0
68	20240923	194400	623265940	8880	8880	8880	8880	0
69	20240923	194300	623265940	8880	8880	8880	8880	0
70	20240923	194200	623265940	8880	8880	8880	8880	0
71	20240923	194100	623265940	8880	8880	8880	8880	0
72	20240923	194000	623265940	8880	8880	8880	8880	0
73	20240923	193900	623265940	8880	8880	8880	8880	0
74	20240923	193800	623265940	8880	8880	8880	8880	0
75	20240923	193700	623265940	8880	8880	8880	8880	0
76	20240923	193600	623265940	8880	8880	8880	8880	0
77	20240923	193500	623265940	8880	8880	8880	8880	0
78	20240923	193400	623265940	8880	8880	8880	8880	0
79	20240923	193300	623265940	8880	8880	8880	8880	0
80	20240923	193200	623265940	8880	8880	8880	8880	0
81	20240923	193100	623265940	8880	8880	8880	8880	0
82	20240923	193000	623265940	8880	8880	8880	8880	0
83	20240923	192900	623265940	8880	8880	8880	8880	0
84	20240923	192800	623265940	8880	8880	8880	8880	0
85	20240923	192700	623265940	8880	8880	8880	8880	0
86	20240923	192600	623265940	8880	8880	8880	8880	0
87	20240923	192500	623265940	8880	8880	8880	8880	0
88	20240923	192400	623265940	8880	8880	8880	8880	0
89	20240923	192300	623265940	8880	8880	8880	8880	0
90	20240923	192200	623265940	8880	8880	8880	8880	0
91	20240923	192100	623265940	8880	8880	8880	8880	0
92	20240923	192000	623265940	8880	8880	8880	8880	2448
93	20240923	191900	623265940	8880	8880	8880	8880	0
94	20240923	191800	623265940	8880	8880	8880	8880	0
95	20240923	191700	623265940	8880	8880	8880	8880	0
96	20240923	191600	623265940	8880	8880	8880	8880	0
97	20240923	191500	623265940	8880	8880	8880	8880	0
98	20240923	191400	623265940	8880	8880	8880	8880	0
99	20240923	191300	623265940	8880	8880	8880	8880	0
100	20240923	191200	623265940	8880	8880	8880	8880	0
101	20240923	191100	623265940	8880	8880	8880	8880	0
102	20240923	191000	623265940	8880	8880	8880	8880	0
103	20240923	190900	623265940	8880	8880	8880	8880	0
104	20240923	190800	623265940	8880	8880	8880	8880	0
105	20240923	190700	623265940	8880	8880	8880	8880	0
106	20240923	190600	623265940	8880	8880	8880	8880	0
107	20240923	190500	623265940	8880	8880	8880	8880	0
108	20240923	190400	623265940	8880	8880	8880	8880	0
109	20240923	190300	623265940	8880	8880	8880	8880	0
110	20240923	190200	623265940	8880	8880	8880	8880	0
111	20240923	190100	623265940	8880	8880	8880	8880	0
112	20240923	190000	623265940	8880	8880	8880	8880	0
113	20240923	185900	623265940	8880	8880	8880	8880	0
114	20240923	185800	623265940	8880	8880	8880	8880	0
115	20240923	185700	623265940	8880	8880	8880	8880	0
116	20240923	185600	623265940	8880	8880	8880	8880	0
117	20240923	185500	623265940	8880	8880	8880	8880	0
118	20240923	185400	623265940	8880	8880	8880	8880	0
119	20240923	185300	623265940	8880	8880	8880	8880	0
120	20240923	185200	623265940	8880	8880	8880	8880	0
121	20240923	185100	623265940	8880	8880	8880	8880	0
122	20240923	185000	623265940	8880	8880	8880	8880	2448
123	20240923	184900	623265940	8880	8880	8880	8880	0
124	20240923	184800	623265940	8880	8880	8880	8880	0
125	20240923	184700	623265940	8880	8880	8880	8880	0
126	20240923	184600	623265940	8880	8880	8880	8880	0
127	20240923	184500	623265940	8880	8880	8880	8880	0
128	20240923	184400	623265940	8880	8880	8880	8880	0
129	20240923	184300	623265940	8880	8880	8880	8880	0
130	20240923	184200	623265940	8880	8880	8880	8880	0
131	20240923	184100	623265940	8880	8880	8880	8880	0
132	20240923	184000	623265940	8880	8880	8880	8880	0
133	20240923	183900	623265940	8880	8880	8880	8880	0
134	20240923	183800	623265940	8880	8880	8880	8880	0
135	20240923	183700	623265940	8880	8880	8880	8880	0
136	20240923	183600	623265940	8880	8880	8880	8880	0
137	20240923	183500	623265940	8880	8880	8880	8880	0
138	20240923	183400	623265940	8880	8880	8880	8880	0
139	20240923	183300	623265940	8880	8880	8880	8880	0
140	20240923	183200	623265940	8880	8880	8880	8880	0
141	20240923	183100	623265940	8880	8880	8880	8880	0
142	20240923	183000	623265940	8880	8880	8880	8880	0
143	20240923	182900	623265940	8880	8880	8880	8880	0
144	20240923	182800	623265940	8880	8880	8880	8880	0
145	20240923	182700	623265940	8880	8880	8880	8880	0
146	20240923	182600	623265940	8880	8880	8880	8880	0
147	20240923	182500	623265940	8880	8880	8880	8880	0
148	20240923	182400	623265940	8880	8880	8880	8880	0
149	20240923	182300	623265940	8880	8880	8880	8880	0
150	20240923	182200	623265940	8880	8880	8880	8880	0
151	20240923	182100	623265940	8880	8880	8880	8880	0
152	20240923	182000	623265940	8880	8880	8880	8880	2448
153	20240923	181900	623265940	8880	8880	8880	8880	0
154	20240923	181800	623265940	8880	8880	8880	8880	0
155	20240923	181700	623265940	8880	8880	8880	8880	0
156	20240923	181600	623265940	8880	8880	8880	8880	0
157	20240923	181500	623265940	8880	8880	8880	8880	0
158	20240923	181400	623265940	8880	8880	8880	8880	0
159	20240923	181300	623265940	8880	8880	8880	8880	0
160	20240923	181200	623265940	8880	8880	8880	8880	0
161	20240923	181100	623265940	8880	8880	8880	8880	0
162	20240923	181000	623265940	8880	8880	8880	8880	0
163	20240923	180900	623265940	8880	8880	8880	8880	0
164	20240923	180800	623265940	8880	8880	8880	8880	0
165	20240923	180700	623265940	8880	8880	8880	8880	0
166	20240923	180600	623265940	8880	8880	8880	8880	0
167	20240923	180500	623265940	8880	8880	8880	8880	0
168	20240923	180400	623265940	8880	8880	8880	8880	0
169	20240923	180300	623265940	8880	8880	8880	8880	0
170	20240923	180200	623265940	8880	8880	8880	8880	0
171	20240923	180100	623265940	8880	8880	8880	8880	0
172	20240923	180000	623265940	8880	8880	8880	8880	0
173	20240923	175900	623265940	8880	8880	8880	8880	0
174	20240923	175800	623265940	8880	8880	8880	8880	0
175	20240923	175700	623265940	8880	8880	8880	8880	0
176	20240923	175600	623265940	8880	8880	8880	8880	0
177	20240923	175500	623265940	8880	8880	8880	8880	0
178	20240923	175400	623265940	8880	8880	8880	8880	0
179	20240923	175300	623265940	8880	8880	8880	8880	0
180	20240923	175200	623265940	8880	8880	8880	8880	0
181	20240923	175100	623265940	8880	8880	8880	8880	0
182	20240923	175000	623265940	8880	8880	8880	8880	2448
183	20240923	174900	623265940	8880	8880	8880	8880	0
184	20240923	174800	623265940	8880	8880	8880	8880	0
185	20240923	174700	623265940	8880	8880	8880	8880	0
186	20240923	174600	623265940	8880	8880	8880	8880	0
187	20240923	174500	623265940	8880	8880	8880	8880	0
188	20240923	174400	623265940	8880	8880	8880	8880	0
189	20240923	174300	623265940	8880	8880	8880	8880	0
190	20240923	174200	623265940	8880	8880	8880	8880	0
191	20240923	174100	623265940	8880	8880	8880	8880	0
192	20240923	174000	623265940	8880	8880	8880	8880	0
193	20240923	173900	623265940	8880	8880	8880	8880	0
194	20240923	173800	623265940	8880	8880	8880	8880	0
195	20240923	173700	623265940	8880	8880	8880	8880	0
196	20240923	173600	623265940	8880	8880	8880	8880	0
197	20240923	173500	623265940	8880	8880	8880	8880	0
198	20240923	173400	623265940	8880	8880	8880	8880	0
199	20240923	173300	623265940	8880	8880	8880	8880	0
200	20240923	173200	623265940	8880	8880	8880	8880	0
201	20240923	173100	623265940	8880	8880	8880	8880	0
202	20240923	173000	623265940	8880	8880	8880	8880	0
203	20240923	172900	623265940	8880	8880	8880	8880	0
204	20240923	172800	623265940	8880	8880	8880	8880	0
205	20240923	172700	623265940	8880	8880	8880	8880	0
206	20240923	172600	623265940	8880	8880	8880	8880	0
207	20240923	172500	623265940	8880	8880	8880	8880	0
208	20240923	172400	623265940	8880	8880	8880	8880	0
209	20240923	172300	623265940	8880	8880	8880	8880	0
210	20240923	172200	623265940	8880	8880	8880	8880	0
211	20240923	172100	623265940	8880	8880	8880	8880	0
212	20240923	172000	623265940	8880	8880	8880	8880	2448
213	20240923	171900	623265940	8880	8880	8880	8880	0
214	20240923	171800	623265940	8880	8880	8880	8880	0
215	20240923	171700	623265940	8880	8880	8880	8880	0
216	20240923	171600	623265940	8880	8880	8880	8880	0
217	20240923	171500	623265940	8880	8880	8880	8880	0
218	20240923	171400	623265940	8880	8880	8880	8880	0
219	20240923	171300	623265940	8880	8880	8880	8880	0
220	20240923	171200	623265940	8880	8880	8880	8880	0
221	20240923	171100	623265940	8880	8880	8880	8880	0
222	20240923	171000	623265940	8880	8880	8880	8880	0
223	20240923	170900	623265940	8880	8880	8880	8880	0
224	20240923	170800	623265940	8880	8880	8880	8880	0
225	20240923	170700	623265940	8880	8880	8880	8880	0
226	20240923	170600	623265940	8880	8880	8880	8880	0
227	20240923	170500	623265940	8880	8880	8880	8880	0
228	20240923	170400	623265940	8880	8880	8880	8880	0
229	20240923	170300	623265940	8880	8880	8880	8880	0
230	20240923	170200	623265940	8880	8880	8880	8880	0
231	20240923	170100	623265940	8880	8880	8880	8880	0
232	20240923	170000	623265940	8880	8880	8880	8880	0
233	20240923	165900	623265940	8880	8880	8880	8880	0
234	20240923	165800	623265940	8880	8880	8880	8880	0
235	20240923	165700	623265940	8880	8880	8880	8880	0
236	20240923	165600	623265940	8880	8880	8880	8880	0
237	20240923	165500	623265940	8880	8880	8880	8880	0
238	20240923	165400	623265940	8880	8880	8880	8880	0
239	20240923	165300	623265940	8880	8880	8880	8880	0
240	20240923	165200	623265940	8880	8880	8880	8880	0
241	20240923	165100	623265940	8880	8880	8880	8880	0
242	20240923	165000	623265940	8880	8880	8880	8880	2448
243	20240923	164900	623265940	8880	8880	8880	8880	0
244	20240923	164800	623265940	8880	8880	8880	8880	0
245	20240923	164700	623265940	8880	8880	8880	8880	0
246	20240923	164600	623265940	8880	8880	8880	8880	0
247	20240923	164500	623265940	8880	8880	8880	8880	0
248	20240923	164400	623265940	8880	8880	8880	8880	0
249	20240923	164300	623265940	8880	8880	8880	8880	0
250	20240923	164200	623265940	8880	8880	8880	8880	0
251	20240923	164100	623265940	8880	8880	8880	8880	0
252	20240923	164000	623265940	8880	8880	8880	8880	0
253	20240923	163900	623265940	8880	8880	8880	8880	0
254	20240923	163800	623265940	8880	8880	8880	8880	0
255	20240923	163700	623265940	8880	8880	8880	8880	0
256	20240923	163600	623265940	8880	8880	8880	8880	0
257	20240923	163500	623265940	8880	8880	8880	8880	0
258	20240923	163400	623265940	8880	8880	8880	8880	0
259	20240923	163300	623265940	8880	8880	8880	8880	0
260	20240923	163200	623265940	8880	8880	8880	8880	0
261	20240923	163100	623265940	8880	8880	8880	8880	0
262	20240923	163000	623265940	8880	8880	8880	8880	0
263	20240923	162900	623265940	8880	8880	8880	8880	0
264	20240923	162800	623265940	8880	8880	8880	8880	0
265	20240923	162700	623265940	8880	8880	8880	8880	0
266	20240923	162600	623265940	8880	8880	8880	8880	0
267	20240923	162500	623265940	8880	8880	8880	8880	0
268	20240923	162400	623265940	8880	8880	8880	8880	0
269	20240923	162300	623265940	8880	8880	8880	8880	0
270	20240923	162200	623265940	8880	8880	8880	8880	0
271	20240923	162100	623265940	8880	8880	8880	8880	0
272	20240923	162000	623265940	8880	8880	8880	8880	2448
273	20240923	161900	623265940	8880	8880	8880	8880	0
274	20240923	161800	623265940	8880	8880	8880	8880	0
275	20240923	161700	623265940	8880	8880	8880	8880	0
276	20240923	161600	623265940	8880	8880	8880	8880	0
277	20240923	161500	623265940	8880	8880	8880	8880	0
278	20240923	161400	623265940	8880	8880	8880	8880	0
279	20240923	161300	623265940	8880	8880	8880	8880	0
280	20240923	161200	623265940	8880	8880	8880	8880	0
281	20240923	161100	623265940	8880	8880	8880	8880	0
282	20240923	161000	623265940	8880	8880	8880	8880	0
283	20240923	160900	623265940	8880	8880	8880	8880	0
284	20240923	160800	623265940	8880	8880	8880	8880	0
285	20240923	160700	623265940	8880	8880	8880	8880	0
286	20240923	160600	623265940	8880	8880	8880	8880	0
287	20240923	160500	623265940	8880	8880	8880	8880	0
288	20240923	160400	623265940	8880	8880	8880	8880	0
289	20240923	160300	623265940	8880	8880	8880	8880	0
290	20240923	160200	623265940	8880	8880	8880	8880	0
291	20240923	160100	623265940	8880	8880	8880	8880	0
292	20240923	160000	623265940	8880	8880	8880	8880	0
293	20240923	155900	623265940	8880	8880	8880	8880	0
294	20240923	155800	623265940	8880	8880	8880	8880	0
295	20240923	155700	623265940	8880	8880	8880	8880	0
296	20240923	155600	623265940	8880	8880	8880	8880	0
297	20240923	155500	623265940	8880	8880	8880	8880	0
298	20240923	155400	623265940	8880	8880	8880	8880	0
299	20240923	155300	623265940	8880	8880	8880	8880	0
300	20240923	155200	623265940	8880	8880	8880	8880	0
301	20240923	155100	623265940	8880	8880	8880	8880	0
302	20240923	155000	623265940	8880	8880	8880	8880	2448
303	20240923	154900	623265940	8880	8880	8880	8880	0
304	20240923	154800	623265940	8880	8880	8880	8880	0
305	20240923	154700	623265940	8880	8880	8880	8880	0
306	20240923	154600	623265940	8880	8880	8880	8880	0
307	20240923	154500	623265940	8880	8880	8880	8880	0
308	20240923	154400	623265940	8880	8880	8880	8880	0
309	20240923	154300	623265940	8880	8880	8880	8880	0
310	20240923	154200	623265940	8880	8880	8880	8880	0
311	20240923	154100	623265940	8880	8880	8880	8880	0
312	20240923	154000	623265940	8880	8880	8880	8880	0
313	20240923	153900	623265940	8880	8880	8880	8880	0
314	20240923	153800	623265940	8880	8880	8880	8880	0
315	20240923	153700	623265940	8880	8880	8880	8880	0
316	20240923	153600	623265940	8880	8880	8880	8880	0
317	20240923	153500	623265940	8880	8880	8880	8880	0
318	20240923	153400	623265940	8880	8880	8880	8880	0
319	20240923	153300	623265940	8880	8880	8880	8880	0
320	20240923	153200	623265940	8880	8880	8880	8880	0
321	20240923	153100	623265940	8880	8880	8880	8880	0
322	20240923	153000	623265940	8880	8880	8880	8880	2448
323	20240923	152900	601527700	8830	8830	8830	8830	0
324	20240923	152800	601527700	8830	8830	8830	8830	0
325	20240923	152700	601527700	8830	8830	8830	8830	0
326	20240923	152600	601527700	8830	8830	8830	8830	0
327	20240923	152500	601527700	8830	8830	8830	8830	0
328	20240923	152400	601527700	8830	8830	8830	8830	0
329	20240923	152300	601527700	8830	8830	8830	8830	0
330	20240923	152200	601527700	8830	8830	8830	8830	0
331	20240923	152100	601527700	8830	8830	8830	8830	0
332	20240923	152000	601527700	8830	8830	8830	8830	0
333	20240923	151900	601527700	8830	8840	8840	8800	116
334	20240923	151800	600504570	8810	8830	8840	8810	43
335	20240923	151700	600125210	8820	8840	8840	8820	17
336	20240923	151600	599975090	8840	8810	8840	8810	667
337	20240923	151500	594087980	8820	8800	8830	8800	2035
338	20240923	151400	576179150	8800	8810	8810	8800	350
339	20240923	151300	573098940	8810	8810	8810	8810	3
340	20240923	151200	573072510	8810	8830	8830	8810	111
341	20240923	151100	572094100	8830	8810	8830	8810	420
342	20240923	151000	568393530	8810	8820	8820	8810	410
343	20240923	150900	564780410	8810	8820	8820	8810	95
344	20240923	150800	563943360	8820	8820	8820	8820	280
345	20240923	150700	561473760	8830	8830	8830	8820	210
346	20240923	150600	559619520	8830	8830	8830	8830	0
347	20240923	150500	559619520	8830	8830	8830	8830	68
348	20240923	150400	559019080	8830	8810	8830	8810	188
349	20240923	150300	557361500	8810	8810	8810	8810	135
350	20240923	150200	556172150	8810	8810	8820	8810	468
351	20240923	150100	552048900	8810	8820	8820	8810	228
352	20240923	150000	550038220	8820	8820	8820	8820	9
353	20240923	145900	549958840	8820	8830	8840	8820	92
354	20240923	145800	549146390	8810	8820	8840	8800	212
355	20240923	145700	547278740	8820	8820	8820	8800	1508
356	20240923	145600	533991010	8840	8840	8840	8840	0
357	20240923	145500	533991010	8840	8840	8840	8840	2
358	20240923	145400	533973330	8820	8820	8820	8820	0
359	20240923	145300	533973330	8820	8820	8820	8820	10
360	20240923	145200	533885130	8830	8830	8830	8830	0
361	20240923	145100	533885130	8830	8830	8830	8830	10
362	20240923	145000	533796830	8840	8840	8840	8840	0
363	20240923	144900	533796830	8840	8840	8840	8840	10
364	20240923	144800	533708430	8850	8850	8850	8850	0
365	20240923	144700	533708430	8850	8850	8850	8850	4
366	20240923	144600	533673030	8850	8850	8850	8850	10
367	20240923	144500	533584530	8850	8830	8890	8830	416
368	20240923	144400	529902180	8820	8830	8830	8820	22
369	20240923	144300	529708120	8830	8830	8830	8830	12
370	20240923	144200	529602160	8830	8830	8830	8830	33
371	20240923	144100	529310770	8830	8830	8830	8830	12
372	20240923	144000	529204810	8830	8830	8830	8830	21
373	20240923	143900	529019380	8830	8830	8830	8830	79
374	20240923	143800	528321810	8830	8830	8830	8830	0
375	20240923	143700	528321810	8830	8830	8830	8830	0
376	20240923	143600	528321810	8830	8830	8830	8830	1
377	20240923	143500	528312980	8830	8830	8830	8830	0
378	20240923	143400	528312980	8830	8830	8830	8830	0
379	20240923	143300	528312980	8830	8830	8830	8830	1
380	20240923	143200	528304150	8820	8820	8820	8820	1
381	20240923	143100	528295330	8830	8830	8830	8830	0
382	20240923	143000	528295330	8830	8830	8830	8830	40
383	20240923	142900	527942130	8830	8820	8830	8820	388
384	20240923	142800	524519870	8820	8820	8820	8820	145
385	20240923	142700	523240970	8830	8830	8830	8830	0
386	20240923	142600	523240970	8830	8830	8830	8830	61
387	20240923	142500	522702340	8830	8830	8830	8830	285
388	20240923	142400	520185790	8840	8840	8840	8840	112
389	20240923	142300	519195710	8840	8850	8850	8840	49
390	20240923	142200	518762440	8860	8860	8860	8860	0
391	20240923	142100	518762440	8860	8860	8860	8860	100
392	20240923	142000	517876440	8850	8850	8850	8850	111
393	20240923	141900	516894090	8850	8850	8850	8850	0
394	20240923	141800	516894090	8850	8850	8850	8850	0
395	20240923	141700	516894090	8850	8850	8850	8850	0
396	20240923	141600	516894090	8850	8850	8850	8850	117
397	20240923	141500	515858640	8840	8840	8850	8840	175
398	20240923	141400	514311140	8850	8850	8850	8850	20
399	20240923	141300	514134140	8860	8860	8860	8860	10
400	20240923	141200	514045540	8870	8870	8870	8860	60
401	20240923	141100	513513540	8870	8870	8870	8870	0
402	20240923	141000	513513540	8870	8870	8870	8870	0
403	20240923	140900	513513540	8870	8880	8880	8870	20
404	20240923	140800	513336040	8870	8860	8870	8860	20
405	20240923	140700	513158740	8860	8860	8860	8860	0
406	20240923	140600	513158740	8860	8860	8860	8860	0
407	20240923	140500	513158740	8860	8860	8860	8860	0
408	20240923	140400	513158740	8860	8860	8860	8860	0
409	20240923	140300	513158740	8860	8860	8860	8860	0
410	20240923	140200	513158740	8860	8850	8860	8840	1122
411	20240923	140100	503239840	8860	8880	8880	8860	75
412	20240923	140000	502574740	8880	8880	8880	8880	0
413	20240923	135900	502574740	8880	8880	8880	8880	0
414	20240923	135800	502574740	8880	8880	8880	8850	122
415	20240923	135700	501494380	8870	8890	8890	8870	524
416	20240923	135600	496838110	8920	8920	8920	8920	0
417	20240923	135500	496838110	8920	8920	8920	8920	1
418	20240923	135400	496829190	8900	8900	8900	8900	135
419	20240923	135300	495627690	8920	8920	8920	8920	1
420	20240923	135200	495618770	8930	8930	8930	8930	0
421	20240923	135100	495618770	8930	8930	8930	8930	0
422	20240923	135000	495618770	8930	8930	8930	8930	1
423	20240923	134900	495609840	8910	8910	8910	8910	0
424	20240923	134800	495609840	8910	8910	8910	8910	0
425	20240923	134700	495609840	8910	8910	8910	8910	290
426	20240923	134600	493025940	8910	8910	8910	8910	0
427	20240923	134500	493025940	8910	8910	8910	8910	2
428	20240923	134400	493008120	8930	8920	8930	8920	22
429	20240923	134300	492811810	8930	8930	8930	8930	0
430	20240923	134200	492811810	8930	8930	8930	8930	0
431	20240923	134100	492811810	8930	8930	8930	8930	0
432	20240923	134000	492811810	8930	8930	8930	8930	0
433	20240923	133900	492811810	8930	8930	8930	8930	0
434	20240923	133800	492811810	8930	8930	8930	8930	0
435	20240923	133700	492811810	8930	8930	8930	8930	27
436	20240923	133600	492570700	8940	8930	8940	8930	17
437	20240923	133500	492418750	8940	8940	8940	8940	0
438	20240923	133400	492418750	8940	8940	8940	8940	0
439	20240923	133300	492418750	8940	8940	8940	8940	0
440	20240923	133200	492418750	8940	8930	8940	8930	1117
441	20240923	133100	482442690	8930	8930	8930	8930	0
442	20240923	133000	482442690	8930	8940	8940	8930	11
443	20240923	132900	482344450	8910	8910	8910	8910	0
444	20240923	132800	482344450	8910	8910	8910	8910	0
445	20240923	132700	482344450	8910	8930	8930	8910	101
446	20240923	132600	481443340	8930	8930	8930	8930	10
447	20240923	132500	481354040	8930	8930	8930	8930	0
448	20240923	132400	481354040	8930	8930	8930	8930	336
449	20240923	132300	478353560	8930	8930	8930	8930	25
450	20240923	132200	478130310	8920	8920	8920	8920	20
451	20240923	132100	477951910	8930	8930	8930	8930	10
452	20240923	132000	477862610	8920	8910	8920	8910	20
453	20240923	131900	477684380	8910	8910	8910	8910	0
454	20240923	131800	477684380	8910	8910	8910	8910	0
455	20240923	131700	477684380	8910	8910	8910	8910	1
456	20240923	131600	477675470	8910	8910	8910	8910	16
457	20240923	131500	477532910	8880	8890	8890	8880	101
458	20240923	131400	476635620	8900	8900	8900	8900	9
459	20240923	131300	476555520	8910	8910	8910	8910	1
460	20240923	131200	476546610	8920	8910	8920	8910	3
461	20240923	131100	476519860	8890	8910	8910	8890	3
462	20240923	131000	476493150	8920	8920	8920	8920	0
463	20240923	130900	476493150	8920	8920	8920	8920	0
464	20240923	130800	476493150	8920	8920	8920	8920	1
465	20240923	130700	476484230	8890	8910	8920	8890	233
466	20240923	130600	474409540	8920	8920	8920	8920	0
467	20240923	130500	474409540	8920	8920	8920	8920	0
468	20240923	130400	474409540	8920	8930	8930	8920	328
469	20240923	130300	471482490	8950	8950	8950	8950	4
470	20240923	130200	471446690	8950	8950	8950	8950	0
471	20240923	130100	471446690	8950	8950	8950	8950	0
472	20240923	130000	471446690	8950	8950	8950	8950	0
473	20240923	125900	471446690	8950	8950	8950	8950	0
474	20240923	125800	471446690	8950	8950	8950	8950	0
475	20240923	125700	471446690	8950	8950	8950	8950	0
476	20240923	125600	471446690	8950	8950	8950	8950	0
477	20240923	125500	471446690	8950	8950	8950	8950	0
478	20240923	125400	471446690	8950	8950	8950	8950	0
479	20240923	125300	471446690	8950	8950	8950	8950	0
480	20240923	125200	471446690	8950	8950	8950	8950	0
481	20240923	125100	471446690	8950	8950	8950	8950	0
482	20240923	125000	471446690	8950	8950	8950	8950	0
483	20240923	124900	471446690	8950	8950	8950	8950	0
484	20240923	124800	471446690	8950	8950	8950	8950	0
485	20240923	124700	471446690	8950	8950	8950	8950	0
486	20240923	124600	471446690	8950	8940	8950	8940	30
487	20240923	124500	471178240	8940	8950	8950	8940	25
488	20240923	124400	470954720	8920	8920	8920	8920	0
489	20240923	124300	470954720	8920	8920	8920	8920	1
490	20240923	124200	470945800	8920	8920	8920	8920	10
491	20240923	124100	470856600	8920	8920	8920	8920	30
492	20240923	124000	470589000	8920	8920	8920	8920	1
493	20240923	123900	470580080	8980	8980	8980	8980	6
494	20240923	123800	470526200	8920	8950	8950	8920	178
495	20240923	123700	468934130	8960	8960	8960	8960	0
496	20240923	123600	468934130	8960	8960	8960	8960	22
497	20240923	123500	468737010	8950	8960	8960	8950	118
498	20240923	123400	467679910	8960	8960	8960	8960	13
499	20240923	123300	467563430	8960	8960	8960	8960	9
500	20240923	123200	467482790	8980	8980	8980	8980	0
501	20240923	123100	467482790	8980	8980	8980	8980	1
502	20240923	123000	467473810	8990	8990	8990	8990	0
503	20240923	122900	467473810	8990	8990	8990	8990	0
504	20240923	122800	467473810	8990	8950	8990	8950	2
505	20240923	122700	467455870	8950	8950	8950	8950	0
506	20240923	122600	467455870	8950	8950	8950	8950	0
507	20240923	122500	467455870	8950	8950	8950	8950	0
508	20240923	122400	467455870	8950	8950	8950	8950	55
509	20240923	122300	466963620	8950	8950	8950	8950	0
510	20240923	122200	466963620	8950	8950	8950	8950	0
511	20240923	122100	466963620	8950	8950	8950	8950	200
512	20240923	122000	465173620	8950	8950	8950	8950	0
513	20240923	121900	465173620	8950	8950	8960	8950	237
514	20240923	121800	463052170	8960	8990	8990	8950	1547
515	20240923	121700	449186770	8990	8990	8990	8980	95
516	20240923	121600	448332760	9000	9040	9040	9000	1280
517	20240923	121500	436779730	9040	9050	9050	9040	40
518	20240923	121400	436417790	9050	9050	9050	9050	110
519	20240923	121300	435422290	9050	9050	9050	9050	124
520	20240923	121200	434300090	9050	9050	9050	9050	0
521	20240923	121100	434300090	9050	9070	9100	9050	40
522	20240923	121000	433937250	9050	9060	9070	9050	13
523	20240923	120900	433819570	9050	9060	9060	9050	855
524	20240923	120800	426081810	9060	9060	9060	9060	302
525	20240923	120700	423345690	9060	9060	9060	9060	701
526	20240923	120600	416994630	9060	9060	9060	9060	30
527	20240923	120500	416722830	9060	9070	9070	9060	17
528	20240923	120400	416568650	9100	9100	9100	9100	0
529	20240923	120300	416568650	9100	9080	9100	9080	137
530	20240923	120200	415322670	9070	9060	9070	9060	158
531	20240923	120100	413890630	9070	9060	9070	9060	15
532	20240923	120000	413754720	9060	9090	9090	9060	20
533	20240923	115900	413573340	9100	9100	9100	9100	1
534	20240923	115800	413564240	9100	9100	9120	9100	92
535	20240923	115700	412727020	9110	9100	9130	9100	929
536	20240923	115600	404263580	9110	9060	9110	9060	138
537	20240923	115500	403009280	9060	9060	9060	9060	25
538	20240923	115400	402782780	9080	9090	9110	9080	684
539	20240923	115300	396564380	9080	9040	9080	9040	921
540	20240923	115200	388222870	9020	9040	9040	9020	12
541	20240923	115100	388114590	9040	9010	9040	9010	273
542	20240923	115000	385648250	9020	8970	9020	8970	434
543	20240923	114900	381743860	9020	9020	9020	9020	2
544	20240923	114800	381725820	8960	9000	9000	8960	20
545	20240923	114700	381545980	9050	9050	9050	9050	44
546	20240923	114600	381147780	9030	9040	9050	9030	329
547	20240923	114500	378174010	9030	8960	9030	8960	3992
548	20240923	114400	342287500	8950	8930	8950	8930	837
549	20240923	114300	334802560	8930	8930	8930	8930	97
550	20240923	114200	333936350	8920	8860	8920	8860	556
551	20240923	114100	328982960	8900	8870	8900	8850	3206
552	20240923	114000	300515290	8870	8870	8870	8870	16
553	20240923	113900	300373370	8860	8850	8860	8850	42
554	20240923	113800	300001300	8850	8850	8850	8850	0
555	20240923	113700	300001300	8850	8850	8850	8850	0
556	20240923	113600	300001300	8850	8840	8850	8840	26
557	20240923	113500	299771400	8850	8860	8860	8850	110
558	20240923	113400	298797890	8850	8870	8870	8850	51
559	20240923	113300	298346520	8850	8860	8870	8850	101
560	20240923	113200	297450870	8850	8850	8850	8850	20
561	20240923	113100	297273870	8850	8870	8870	8850	64
562	20240923	113000	296707370	8870	8850	8870	8850	2
563	20240923	112900	296689650	8870	8870	8870	8850	51
564	20240923	112800	296237820	8870	8870	8870	8870	20
565	20240923	112700	296060420	8870	8870	8870	8870	165
566	20240923	112600	294596870	8860	8870	8870	8860	271
567	20240923	112500	292193400	8870	8860	8870	8860	365
568	20240923	112400	288959150	8860	8860	8860	8860	0
569	20240923	112300	288959150	8860	8790	8860	8790	2805
570	20240923	112200	264198420	8770	8770	8770	8770	4
571	20240923	112100	264163340	8810	8770	8810	8770	1530
572	20240923	112000	250698120	8790	8790	8790	8790	106
573	20240923	111900	249766380	8790	8790	8790	8790	0
574	20240923	111800	249766380	8790	8790	8790	8790	100
575	20240923	111700	248887380	8800	8800	8800	8800	0
576	20240923	111600	248887380	8800	8800	8800	8800	1
577	20240923	111500	248878580	8800	8800	8800	8800	0
578	20240923	111400	248878580	8800	8800	8800	8800	25
579	20240923	111300	248658580	8800	8800	8800	8800	65
580	20240923	111200	248086580	8800	8800	8800	8800	154
581	20240923	111100	246731380	8800	8770	8800	8770	126
582	20240923	111000	245622760	8800	8800	8800	8800	1
583	20240923	110900	245613960	8750	8750	8750	8750	0
584	20240923	110800	245613960	8750	8750	8750	8750	0
585	20240923	110700	245613960	8750	8790	8790	8750	1384
586	20240923	110600	233496960	8790	8790	8790	8790	1
587	20240923	110500	233488170	8780	8780	8780	8780	100
588	20240923	110400	232610170	8780	8780	8780	8780	166
589	20240923	110300	231152690	8750	8760	8760	8750	14
590	20240923	110200	231030100	8780	8780	8780	8780	0
591	20240923	110100	231030100	8780	8780	8780	8780	0
592	20240923	110000	231030100	8780	8760	8780	8760	632
593	20240923	105900	225484390	8770	8770	8770	8770	0
594	20240923	105800	225484390	8770	8770	8770	8770	17
595	20240923	105700	225335300	8780	8770	8780	8770	9
596	20240923	105600	225256360	8780	8740	8780	8740	1237
597	20240923	105500	214419140	8740	8730	8740	8730	17
598	20240923	105400	214270620	8730	8730	8730	8730	0
599	20240923	105300	214270620	8730	8730	8730	8730	0
600	20240923	105200	214270620	8730	8720	8730	8720	393
601	20240923	105100	210840230	8700	8700	8700	8700	0
602	20240923	105000	210840230	8700	8700	8700	8700	0
603	20240923	104900	210840230	8700	8700	8700	8700	0
604	20240923	104800	210840230	8700	8700	8700	8700	97
605	20240923	104700	209996330	8740	8710	8740	8710	173
606	20240923	104600	208489020	8740	8740	8740	8740	0
607	20240923	104500	208489020	8740	8740	8740	8740	29
608	20240923	104400	208235560	8740	8740	8740	8740	0
609	20240923	104300	208235560	8740	8740	8740	8740	1
610	20240923	104200	208226820	8730	8730	8730	8730	0
611	20240923	104100	208226820	8730	8730	8730	8730	0
612	20240923	104000	208226820	8730	8740	8750	8730	42
613	20240923	103900	207859980	8750	8750	8750	8750	0
614	20240923	103800	207859980	8750	8750	8760	8750	225
615	20240923	103700	205889980	8750	8750	8750	8750	0
616	20240923	103600	205889980	8750	8750	8750	8750	30
617	20240923	103500	205627480	8760	8760	8760	8760	0
618	20240923	103400	205627480	8760	8760	8760	8760	0
619	20240923	103300	205627480	8760	8760	8760	8760	0
620	20240923	103200	205627480	8760	8760	8760	8760	0
621	20240923	103100	205627480	8760	8760	8760	8760	0
622	20240923	103000	205627480	8760	8760	8760	8760	0
623	20240923	102900	205627480	8760	8760	8760	8760	0
624	20240923	102800	205627480	8760	8760	8760	8760	0
625	20240923	102700	205627480	8760	8760	8760	8760	0
626	20240923	102600	205627480	8760	8760	8760	8760	0
627	20240923	102500	205627480	8760	8760	8760	8760	0
628	20240923	102400	205627480	8760	8690	8760	8690	23
629	20240923	102300	205426330	8760	8750	8760	8750	200
630	20240923	102200	203676210	8740	8720	8740	8670	353
631	20240923	102100	200612140	8740	8730	8740	8730	2
632	20240923	102000	200594670	8740	8740	8740	8740	1
633	20240923	101900	200585930	8740	8740	8740	8740	0
634	20240923	101800	200585930	8740	8720	8740	8720	271
635	20240923	101700	198217730	8750	8750	8750	8750	0
636	20240923	101600	198217730	8750	8720	8750	8720	495
637	20240923	101500	193890750	8730	8730	8730	8730	200
638	20240923	101400	192144750	8730	8730	8730	8730	0
639	20240923	101300	192144750	8730	8710	8730	8710	16
640	20240923	101200	192005310	8680	8680	8680	8680	0
641	20240923	101100	192005310	8680	8680	8680	8680	0
642	20240923	101000	192005310	8680	8720	8720	8680	1315
643	20240923	100900	180584590	8720	8720	8720	8720	0
644	20240923	100800	180584590	8720	8720	8720	8720	3
645	20240923	100700	180558430	8720	8710	8720	8710	200
646	20240923	100600	178815540	8680	8680	8680	8680	100
647	20240923	100500	177947540	8710	8700	8710	8700	470
648	20240923	100400	173856340	8710	8710	8710	8710	0
649	20240923	100300	173856340	8710	8710	8710	8710	0
650	20240923	100200	173856340	8710	8670	8710	8650	509
651	20240923	100100	169444270	8690	8690	8690	8690	0
652	20240923	100000	169444270	8690	8690	8690	8690	0
653	20240923	095900	169444270	8690	8690	8690	8690	0
654	20240923	095800	169444270	8690	8690	8690	8690	1146
655	20240923	095700	159485530	8720	8690	8720	8690	585
656	20240923	095600	154387000	8710	8710	8710	8710	20
657	20240923	095500	154212800	8720	8720	8720	8720	0
658	20240923	095400	154212800	8720	8720	8720	8720	0
659	20240923	095300	154212800	8720	8720	8720	8720	0
660	20240923	095200	154212800	8720	8720	8720	8720	0
661	20240923	095100	154212800	8720	8700	8720	8700	111
662	20240923	095000	153246040	8650	8650	8650	8650	0
663	20240923	094900	153246040	8650	8650	8650	8650	266
664	20240923	094800	150945140	8710	8690	8710	8690	11
665	20240923	094700	150849530	8680	8680	8680	8680	586
666	20240923	094600	145763050	8720	8720	8720	8720	0
667	20240923	094500	145763050	8720	8710	8720	8680	516
668	20240923	094400	141277960	8730	8780	8780	8710	410
669	20240923	094300	137701480	8780	8780	8780	8780	1
670	20240923	094200	137692700	8790	8750	8790	8750	50
671	20240923	094100	137254560	8720	8750	8750	8710	922
672	20240923	094000	129206270	8790	8790	8790	8790	0
673	20240923	093900	129206270	8790	8790	8790	8790	1
674	20240923	093800	129197480	8790	8790	8790	8790	31
675	20240923	093700	128924990	8790	8790	8790	8790	20
676	20240923	093600	128749190	8800	8800	8800	8800	0
677	20240923	093500	128749190	8800	8800	8800	8800	0
678	20240923	093400	128749190	8800	8790	8800	8790	2
679	20240923	093300	128731600	8800	8800	8800	8800	0
680	20240923	093200	128731600	8800	8800	8800	8800	38
681	20240923	093100	128397200	8820	8780	8820	8780	20
682	20240923	093000	128221040	8780	8780	8790	8780	7
683	20240923	092900	128159560	8790	8840	8850	8790	336
684	20240923	092800	125204550	8870	8810	8870	8800	1051
685	20240923	092700	115909870	8810	8830	8830	8810	53
686	20240923	092600	115441910	8850	8850	8850	8780	638
687	20240923	092500	109800550	8850	8730	8870	8710	3821
688	20240923	092400	76226870	8740	8670	8740	8660	976
689	20240923	092300	67716870	8710	8650	8710	8650	588
690	20240923	092200	62614250	8640	8650	8650	8640	210
691	20240923	092100	60798850	8650	8580	8650	8580	237
692	20240923	092000	58761420	8630	8580	8640	8580	1305
693	20240923	091900	47523410	8570	8530	8580	8500	1775
694	20240923	091800	32348260	8530	8490	8530	8490	991
695	20240923	091700	23922190	8490	8490	8490	8490	0
696	20240923	091600	23922190	8490	8490	8490	8490	0
697	20240923	091500	23922190	8490	8490	8490	8490	1
698	20240923	091400	23913700	8480	8480	8480	8480	50
699	20240923	091300	23489700	8490	8490	8490	8490	0
700	20240923	091200	23489700	8490	8490	8490	8490	0
701	20240923	091100	23489700	8490	8490	8490	8490	0
702	20240923	091000	23489700	8490	8490	8490	8490	0
703	20240923	090900	23489700	8490	8430	8490	8430	18
704	20240923	090800	23337440	8500	8500	8500	8500	5
705	20240923	090700	23294940	8500	8490	8510	8490	104
706	20240923	090600	22410490	8490	8490	8500	8330	738
707	20240923	090500	16145530	8490	8460	8490	8460	264
708	20240923	090400	13906990	8480	8480	8480	8480	0
709	20240923	090300	13906990	8480	8480	8480	8480	0
710	20240923	090200	13906990	8480	8480	8480	8480	0
711	20240923	090100	13906990	8480	8450	8490	8450	1279
712	20240923	090000	3062650	8450	8390	8450	8390	365