KissMeData/317120/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	211300	329034890	4150	4150	4150	4150	2615
3	20240926	211200	329034890	4150	4150	4150	4150	0
4	20240926	211100	329034890	4150	4150	4150	4150	0
5	20240926	211000	329034890	4150	4150	4150	4150	0
6	20240926	210900	329034890	4150	4150	4150	4150	0
7	20240926	210800	329034890	4150	4150	4150	4150	0
8	20240926	210700	329034890	4150	4150	4150	4150	0
9	20240926	210600	329034890	4150	4150	4150	4150	0
10	20240926	210500	329034890	4150	4150	4150	4150	0
11	20240926	210400	329034890	4150	4150	4150	4150	0
12	20240926	210300	329034890	4150	4150	4150	4150	0
13	20240926	210200	329034890	4150	4150	4150	4150	0
14	20240926	210100	329034890	4150	4150	4150	4150	0
15	20240926	210000	329034890	4150	4150	4150	4150	0
16	20240926	205900	329034890	4150	4150	4150	4150	0
17	20240926	205800	329034890	4150	4150	4150	4150	0
18	20240926	205700	329034890	4150	4150	4150	4150	0
19	20240926	205600	329034890	4150	4150	4150	4150	0
20	20240926	205500	329034890	4150	4150	4150	4150	0
21	20240926	205400	329034890	4150	4150	4150	4150	0
22	20240926	205300	329034890	4150	4150	4150	4150	0
23	20240926	205200	329034890	4150	4150	4150	4150	0
24	20240926	205100	329034890	4150	4150	4150	4150	0
25	20240926	205000	329034890	4150	4150	4150	4150	0
26	20240926	204900	329034890	4150	4150	4150	4150	0
27	20240926	204800	329034890	4150	4150	4150	4150	0
28	20240926	204700	329034890	4150	4150	4150	4150	0
29	20240926	204600	329034890	4150	4150	4150	4150	0
30	20240926	204500	329034890	4150	4150	4150	4150	0
31	20240926	204400	329034890	4150	4150	4150	4150	0
32	20240926	204300	329034890	4150	4150	4150	4150	2615
33	20240926	204200	329034890	4150	4150	4150	4150	0
34	20240926	204100	329034890	4150	4150	4150	4150	0
35	20240926	204000	329034890	4150	4150	4150	4150	0
36	20240926	203900	329034890	4150	4150	4150	4150	0
37	20240926	203800	329034890	4150	4150	4150	4150	0
38	20240926	203700	329034890	4150	4150	4150	4150	0
39	20240926	203600	329034890	4150	4150	4150	4150	0
40	20240926	203500	329034890	4150	4150	4150	4150	0
41	20240926	203400	329034890	4150	4150	4150	4150	0
42	20240926	203300	329034890	4150	4150	4150	4150	0
43	20240926	203200	329034890	4150	4150	4150	4150	0
44	20240926	203100	329034890	4150	4150	4150	4150	0
45	20240926	203000	329034890	4150	4150	4150	4150	0
46	20240926	202900	329034890	4150	4150	4150	4150	0
47	20240926	202800	329034890	4150	4150	4150	4150	0
48	20240926	202700	329034890	4150	4150	4150	4150	0
49	20240926	202600	329034890	4150	4150	4150	4150	0
50	20240926	202500	329034890	4150	4150	4150	4150	0
51	20240926	202400	329034890	4150	4150	4150	4150	0
52	20240926	202300	329034890	4150	4150	4150	4150	0
53	20240926	202200	329034890	4150	4150	4150	4150	0
54	20240926	202100	329034890	4150	4150	4150	4150	0
55	20240926	202000	329034890	4150	4150	4150	4150	0
56	20240926	201900	329034890	4150	4150	4150	4150	0
57	20240926	201800	329034890	4150	4150	4150	4150	0
58	20240926	201700	329034890	4150	4150	4150	4150	0
59	20240926	201600	329034890	4150	4150	4150	4150	0
60	20240926	201500	329034890	4150	4150	4150	4150	0
61	20240926	201400	329034890	4150	4150	4150	4150	0
62	20240926	201300	329034890	4150	4150	4150	4150	2615
63	20240926	201200	329034890	4150	4150	4150	4150	0
64	20240926	201100	329034890	4150	4150	4150	4150	0
65	20240926	201000	329034890	4150	4150	4150	4150	0
66	20240926	200900	329034890	4150	4150	4150	4150	0
67	20240926	200800	329034890	4150	4150	4150	4150	0
68	20240926	200700	329034890	4150	4150	4150	4150	0
69	20240926	200600	329034890	4150	4150	4150	4150	0
70	20240926	200500	329034890	4150	4150	4150	4150	0
71	20240926	200400	329034890	4150	4150	4150	4150	0
72	20240926	200300	329034890	4150	4150	4150	4150	0
73	20240926	200200	329034890	4150	4150	4150	4150	0
74	20240926	200100	329034890	4150	4150	4150	4150	0
75	20240926	200000	329034890	4150	4150	4150	4150	0
76	20240926	195900	329034890	4150	4150	4150	4150	0
77	20240926	195800	329034890	4150	4150	4150	4150	0
78	20240926	195700	329034890	4150	4150	4150	4150	0
79	20240926	195600	329034890	4150	4150	4150	4150	0
80	20240926	195500	329034890	4150	4150	4150	4150	0
81	20240926	195400	329034890	4150	4150	4150	4150	0
82	20240926	195300	329034890	4150	4150	4150	4150	0
83	20240926	195200	329034890	4150	4150	4150	4150	0
84	20240926	195100	329034890	4150	4150	4150	4150	0
85	20240926	195000	329034890	4150	4150	4150	4150	0
86	20240926	194900	329034890	4150	4150	4150	4150	0
87	20240926	194800	329034890	4150	4150	4150	4150	0
88	20240926	194700	329034890	4150	4150	4150	4150	0
89	20240926	194600	329034890	4150	4150	4150	4150	0
90	20240926	194500	329034890	4150	4150	4150	4150	0
91	20240926	194400	329034890	4150	4150	4150	4150	0
92	20240926	194300	329034890	4150	4150	4150	4150	2615
93	20240926	194200	329034890	4150	4150	4150	4150	0
94	20240926	194100	329034890	4150	4150	4150	4150	0
95	20240926	194000	329034890	4150	4150	4150	4150	0
96	20240926	193900	329034890	4150	4150	4150	4150	0
97	20240926	193800	329034890	4150	4150	4150	4150	0
98	20240926	193700	329034890	4150	4150	4150	4150	0
99	20240926	193600	329034890	4150	4150	4150	4150	0
100	20240926	193500	329034890	4150	4150	4150	4150	0
101	20240926	193400	329034890	4150	4150	4150	4150	0
102	20240926	193300	329034890	4150	4150	4150	4150	0
103	20240926	193200	329034890	4150	4150	4150	4150	0
104	20240926	193100	329034890	4150	4150	4150	4150	0
105	20240926	193000	329034890	4150	4150	4150	4150	0
106	20240926	192900	329034890	4150	4150	4150	4150	0
107	20240926	192800	329034890	4150	4150	4150	4150	0
108	20240926	192700	329034890	4150	4150	4150	4150	0
109	20240926	192600	329034890	4150	4150	4150	4150	0
110	20240926	192500	329034890	4150	4150	4150	4150	0
111	20240926	192400	329034890	4150	4150	4150	4150	0
112	20240926	192300	329034890	4150	4150	4150	4150	0
113	20240926	192200	329034890	4150	4150	4150	4150	0
114	20240926	192100	329034890	4150	4150	4150	4150	0
115	20240926	192000	329034890	4150	4150	4150	4150	0
116	20240926	191900	329034890	4150	4150	4150	4150	0
117	20240926	191800	329034890	4150	4150	4150	4150	0
118	20240926	191700	329034890	4150	4150	4150	4150	0
119	20240926	191600	329034890	4150	4150	4150	4150	0
120	20240926	191500	329034890	4150	4150	4150	4150	0
121	20240926	191400	329034890	4150	4150	4150	4150	0
122	20240926	191300	329034890	4150	4150	4150	4150	2615
123	20240926	191200	329034890	4150	4150	4150	4150	0
124	20240926	191100	329034890	4150	4150	4150	4150	0
125	20240926	191000	329034890	4150	4150	4150	4150	0
126	20240926	190900	329034890	4150	4150	4150	4150	0
127	20240926	190800	329034890	4150	4150	4150	4150	0
128	20240926	190700	329034890	4150	4150	4150	4150	0
129	20240926	190600	329034890	4150	4150	4150	4150	0
130	20240926	190500	329034890	4150	4150	4150	4150	0
131	20240926	190400	329034890	4150	4150	4150	4150	0
132	20240926	190300	329034890	4150	4150	4150	4150	0
133	20240926	190200	329034890	4150	4150	4150	4150	0
134	20240926	190100	329034890	4150	4150	4150	4150	0
135	20240926	190000	329034890	4150	4150	4150	4150	0
136	20240926	185900	329034890	4150	4150	4150	4150	0
137	20240926	185800	329034890	4150	4150	4150	4150	0
138	20240926	185700	329034890	4150	4150	4150	4150	0
139	20240926	185600	329034890	4150	4150	4150	4150	0
140	20240926	185500	329034890	4150	4150	4150	4150	0
141	20240926	185400	329034890	4150	4150	4150	4150	0
142	20240926	185300	329034890	4150	4150	4150	4150	0
143	20240926	185200	329034890	4150	4150	4150	4150	0
144	20240926	185100	329034890	4150	4150	4150	4150	0
145	20240926	185000	329034890	4150	4150	4150	4150	0
146	20240926	184900	329034890	4150	4150	4150	4150	0
147	20240926	184800	329034890	4150	4150	4150	4150	0
148	20240926	184700	329034890	4150	4150	4150	4150	0
149	20240926	184600	329034890	4150	4150	4150	4150	0
150	20240926	184500	329034890	4150	4150	4150	4150	0
151	20240926	184400	329034890	4150	4150	4150	4150	0
152	20240926	184300	329034890	4150	4150	4150	4150	2615
153	20240926	184200	329034890	4150	4150	4150	4150	0
154	20240926	184100	329034890	4150	4150	4150	4150	0
155	20240926	184000	329034890	4150	4150	4150	4150	0
156	20240926	183900	329034890	4150	4150	4150	4150	0
157	20240926	183800	329034890	4150	4150	4150	4150	0
158	20240926	183700	329034890	4150	4150	4150	4150	0
159	20240926	183600	329034890	4150	4150	4150	4150	0
160	20240926	183500	329034890	4150	4150	4150	4150	0
161	20240926	183400	329034890	4150	4150	4150	4150	0
162	20240926	183300	329034890	4150	4150	4150	4150	0
163	20240926	183200	329034890	4150	4150	4150	4150	0
164	20240926	183100	329034890	4150	4150	4150	4150	0
165	20240926	183000	329034890	4150	4150	4150	4150	0
166	20240926	182900	329034890	4150	4150	4150	4150	0
167	20240926	182800	329034890	4150	4150	4150	4150	0
168	20240926	182700	329034890	4150	4150	4150	4150	0
169	20240926	182600	329034890	4150	4150	4150	4150	0
170	20240926	182500	329034890	4150	4150	4150	4150	0
171	20240926	182400	329034890	4150	4150	4150	4150	0
172	20240926	182300	329034890	4150	4150	4150	4150	0
173	20240926	182200	329034890	4150	4150	4150	4150	0
174	20240926	182100	329034890	4150	4150	4150	4150	0
175	20240926	182000	329034890	4150	4150	4150	4150	0
176	20240926	181900	329034890	4150	4150	4150	4150	0
177	20240926	181800	329034890	4150	4150	4150	4150	0
178	20240926	181700	329034890	4150	4150	4150	4150	0
179	20240926	181600	329034890	4150	4150	4150	4150	0
180	20240926	181500	329034890	4150	4150	4150	4150	0
181	20240926	181400	329034890	4150	4150	4150	4150	0
182	20240926	181300	329034890	4150	4150	4150	4150	2615
183	20240926	181200	329034890	4150	4150	4150	4150	0
184	20240926	181100	329034890	4150	4150	4150	4150	0
185	20240926	181000	329034890	4150	4150	4150	4150	0
186	20240926	180900	329034890	4150	4150	4150	4150	0
187	20240926	180800	329034890	4150	4150	4150	4150	0
188	20240926	180700	329034890	4150	4150	4150	4150	0
189	20240926	180600	329034890	4150	4150	4150	4150	0
190	20240926	180500	329034890	4150	4150	4150	4150	0
191	20240926	180400	329034890	4150	4150	4150	4150	0
192	20240926	180300	329034890	4150	4150	4150	4150	0
193	20240926	180200	329034890	4150	4150	4150	4150	0
194	20240926	180100	329034890	4150	4150	4150	4150	0
195	20240926	180000	329034890	4150	4150	4150	4150	0
196	20240926	175900	329034890	4150	4150	4150	4150	0
197	20240926	175800	329034890	4150	4150	4150	4150	0
198	20240926	175700	329034890	4150	4150	4150	4150	0
199	20240926	175600	329034890	4150	4150	4150	4150	0
200	20240926	175500	329034890	4150	4150	4150	4150	0
201	20240926	175400	329034890	4150	4150	4150	4150	0
202	20240926	175300	329034890	4150	4150	4150	4150	0
203	20240926	175200	329034890	4150	4150	4150	4150	0
204	20240926	175100	329034890	4150	4150	4150	4150	0
205	20240926	175000	329034890	4150	4150	4150	4150	0
206	20240926	174900	329034890	4150	4150	4150	4150	0
207	20240926	174800	329034890	4150	4150	4150	4150	0
208	20240926	174700	329034890	4150	4150	4150	4150	0
209	20240926	174600	329034890	4150	4150	4150	4150	0
210	20240926	174500	329034890	4150	4150	4150	4150	0
211	20240926	174400	329034890	4150	4150	4150	4150	0
212	20240926	174300	329034890	4150	4150	4150	4150	2615
213	20240926	174200	329034890	4150	4150	4150	4150	0
214	20240926	174100	329034890	4150	4150	4150	4150	0
215	20240926	174000	329034890	4150	4150	4150	4150	0
216	20240926	173900	329034890	4150	4150	4150	4150	0
217	20240926	173800	329034890	4150	4150	4150	4150	0
218	20240926	173700	329034890	4150	4150	4150	4150	0
219	20240926	173600	329034890	4150	4150	4150	4150	0
220	20240926	173500	329034890	4150	4150	4150	4150	0
221	20240926	173400	329034890	4150	4150	4150	4150	0
222	20240926	173300	329034890	4150	4150	4150	4150	0
223	20240926	173200	329034890	4150	4150	4150	4150	0
224	20240926	173100	329034890	4150	4150	4150	4150	0
225	20240926	173000	329034890	4150	4150	4150	4150	0
226	20240926	172900	329034890	4150	4150	4150	4150	0
227	20240926	172800	329034890	4150	4150	4150	4150	0
228	20240926	172700	329034890	4150	4150	4150	4150	0
229	20240926	172600	329034890	4150	4150	4150	4150	0
230	20240926	172500	329034890	4150	4150	4150	4150	0
231	20240926	172400	329034890	4150	4150	4150	4150	0
232	20240926	172300	329034890	4150	4150	4150	4150	0
233	20240926	172200	329034890	4150	4150	4150	4150	0
234	20240926	172100	329034890	4150	4150	4150	4150	0
235	20240926	172000	329034890	4150	4150	4150	4150	0
236	20240926	171900	329034890	4150	4150	4150	4150	0
237	20240926	171800	329034890	4150	4150	4150	4150	0
238	20240926	171700	329034890	4150	4150	4150	4150	0
239	20240926	171600	329034890	4150	4150	4150	4150	0
240	20240926	171500	329034890	4150	4150	4150	4150	0
241	20240926	171400	329034890	4150	4150	4150	4150	0
242	20240926	171300	329034890	4150	4150	4150	4150	2615
243	20240926	171200	329034890	4150	4150	4150	4150	0
244	20240926	171100	329034890	4150	4150	4150	4150	0
245	20240926	171000	329034890	4150	4150	4150	4150	0
246	20240926	170900	329034890	4150	4150	4150	4150	0
247	20240926	170800	329034890	4150	4150	4150	4150	0
248	20240926	170700	329034890	4150	4150	4150	4150	0
249	20240926	170600	329034890	4150	4150	4150	4150	0
250	20240926	170500	329034890	4150	4150	4150	4150	0
251	20240926	170400	329034890	4150	4150	4150	4150	0
252	20240926	170300	329034890	4150	4150	4150	4150	0
253	20240926	170200	329034890	4150	4150	4150	4150	0
254	20240926	170100	329034890	4150	4150	4150	4150	0
255	20240926	170000	329034890	4150	4150	4150	4150	0
256	20240926	165900	329034890	4150	4150	4150	4150	0
257	20240926	165800	329034890	4150	4150	4150	4150	0
258	20240926	165700	329034890	4150	4150	4150	4150	0
259	20240926	165600	329034890	4150	4150	4150	4150	0
260	20240926	165500	329034890	4150	4150	4150	4150	0
261	20240926	165400	329034890	4150	4150	4150	4150	0
262	20240926	165300	329034890	4150	4150	4150	4150	0
263	20240926	165200	329034890	4150	4150	4150	4150	0
264	20240926	165100	329034890	4150	4150	4150	4150	0
265	20240926	165000	329034890	4150	4150	4150	4150	0
266	20240926	164900	329034890	4150	4150	4150	4150	0
267	20240926	164800	329034890	4150	4150	4150	4150	0
268	20240926	164700	329034890	4150	4150	4150	4150	0
269	20240926	164600	329034890	4150	4150	4150	4150	0
270	20240926	164500	329034890	4150	4150	4150	4150	0
271	20240926	164400	329034890	4150	4150	4150	4150	0
272	20240926	164300	329034890	4150	4150	4150	4150	2615
273	20240926	164200	329034890	4150	4150	4150	4150	0
274	20240926	164100	329034890	4150	4150	4150	4150	0
275	20240926	164000	329034890	4150	4150	4150	4150	0
276	20240926	163900	329034890	4150	4150	4150	4150	0
277	20240926	163800	329034890	4150	4150	4150	4150	0
278	20240926	163700	329034890	4150	4150	4150	4150	0
279	20240926	163600	329034890	4150	4150	4150	4150	0
280	20240926	163500	329034890	4150	4150	4150	4150	0
281	20240926	163400	329034890	4150	4150	4150	4150	0
282	20240926	163300	329034890	4150	4150	4150	4150	0
283	20240926	163200	329034890	4150	4150	4150	4150	0
284	20240926	163100	329034890	4150	4150	4150	4150	0
285	20240926	163000	329034890	4150	4150	4150	4150	0
286	20240926	162900	329034890	4150	4150	4150	4150	0
287	20240926	162800	329034890	4150	4150	4150	4150	0
288	20240926	162700	329034890	4150	4150	4150	4150	0
289	20240926	162600	329034890	4150	4150	4150	4150	0
290	20240926	162500	329034890	4150	4150	4150	4150	0
291	20240926	162400	329034890	4150	4150	4150	4150	0
292	20240926	162300	329034890	4150	4150	4150	4150	0
293	20240926	162200	329034890	4150	4150	4150	4150	0
294	20240926	162100	329034890	4150	4150	4150	4150	0
295	20240926	162000	329034890	4150	4150	4150	4150	0
296	20240926	161900	329034890	4150	4150	4150	4150	0
297	20240926	161800	329034890	4150	4150	4150	4150	0
298	20240926	161700	329034890	4150	4150	4150	4150	0
299	20240926	161600	329034890	4150	4150	4150	4150	0
300	20240926	161500	329034890	4150	4150	4150	4150	0
301	20240926	161400	329034890	4150	4150	4150	4150	0
302	20240926	161300	329034890	4150	4150	4150	4150	2615
303	20240926	161200	329034890	4150	4150	4150	4150	0
304	20240926	161100	329034890	4150	4150	4150	4150	0
305	20240926	161000	329034890	4150	4150	4150	4150	0
306	20240926	160900	329034890	4150	4150	4150	4150	0
307	20240926	160800	329034890	4150	4150	4150	4150	0
308	20240926	160700	329034890	4150	4150	4150	4150	0
309	20240926	160600	329034890	4150	4150	4150	4150	0
310	20240926	160500	329034890	4150	4150	4150	4150	0
311	20240926	160400	329034890	4150	4150	4150	4150	0
312	20240926	160300	329034890	4150	4150	4150	4150	0
313	20240926	160200	329034890	4150	4150	4150	4150	0
314	20240926	160100	329034890	4150	4150	4150	4150	0
315	20240926	160000	329034890	4150	4150	4150	4150	0
316	20240926	155900	329034890	4150	4150	4150	4150	0
317	20240926	155800	329034890	4150	4150	4150	4150	0
318	20240926	155700	329034890	4150	4150	4150	4150	0
319	20240926	155600	329034890	4150	4150	4150	4150	0
320	20240926	155500	329034890	4150	4150	4150	4150	0
321	20240926	155400	329034890	4150	4150	4150	4150	0
322	20240926	155300	329034890	4150	4150	4150	4150	0
323	20240926	155200	329034890	4150	4150	4150	4150	0
324	20240926	155100	329034890	4150	4150	4150	4150	0
325	20240926	155000	329034890	4150	4150	4150	4150	0
326	20240926	154900	329034890	4150	4150	4150	4150	0
327	20240926	154800	329034890	4150	4150	4150	4150	0
328	20240926	154700	329034890	4150	4150	4150	4150	0
329	20240926	154600	329034890	4150	4150	4150	4150	0
330	20240926	154500	329034890	4150	4150	4150	4150	0
331	20240926	154400	329034890	4150	4150	4150	4150	0
332	20240926	154300	329034890	4150	4150	4150	4150	2615
333	20240926	154200	329034890	4150	4150	4150	4150	0
334	20240926	154100	329034890	4150	4150	4150	4150	0
335	20240926	154000	329034890	4150	4150	4150	4150	0
336	20240926	153900	329034890	4150	4150	4150	4150	0
337	20240926	153800	329034890	4150	4150	4150	4150	0
338	20240926	153700	329034890	4150	4150	4150	4150	0
339	20240926	153600	329034890	4150	4150	4150	4150	0
340	20240926	153500	329034890	4150	4150	4150	4150	0
341	20240926	153400	329034890	4150	4150	4150	4150	0
342	20240926	153300	329034890	4150	4150	4150	4150	0
343	20240926	153200	329034890	4150	4150	4150	4150	0
344	20240926	153100	329034890	4150	4150	4150	4150	0
345	20240926	153000	329034890	4150	4150	4150	4150	2615
346	20240926	152900	318182640	4145	4145	4145	4145	0
347	20240926	152800	318182640	4145	4145	4145	4145	0
348	20240926	152700	318182640	4145	4145	4145	4145	0
349	20240926	152600	318182640	4145	4145	4145	4145	0
350	20240926	152500	318182640	4145	4145	4145	4145	0
351	20240926	152400	318182640	4145	4145	4145	4145	0
352	20240926	152300	318182640	4145	4145	4145	4145	0
353	20240926	152200	318182640	4145	4145	4145	4145	0
354	20240926	152100	318182640	4145	4145	4145	4145	0
355	20240926	152000	318182640	4145	4145	4145	4145	0
356	20240926	151900	318182640	4145	4145	4150	4145	822
357	20240926	151800	314772645	4135	4145	4145	4135	78
358	20240926	151700	314450080	4145	4150	4150	4135	120
359	20240926	151600	313953090	4155	4115	4155	4115	3149
360	20240926	151500	300896415	4115	4120	4120	4110	1247
361	20240926	151400	295765390	4120	4120	4120	4120	211
362	20240926	151300	294896070	4120	4125	4125	4120	290
363	20240926	151200	293700820	4125	4125	4125	4125	0
364	20240926	151100	293700820	4125	4115	4125	4115	580
365	20240926	151000	291310180	4115	4115	4115	4115	27
366	20240926	150900	291199075	4115	4115	4115	4115	928
367	20240926	150800	287380355	4115	4115	4115	4115	1438
368	20240926	150700	281462985	4115	4115	4115	4115	0
369	20240926	150600	281462985	4115	4115	4120	4115	2022
370	20240926	150500	273141775	4120	4110	4120	4110	757
371	20240926	150400	270025635	4110	4110	4115	4110	644
372	20240926	150300	267377755	4105	4105	4105	4100	423
373	20240926	150200	265641390	4105	4105	4105	4105	2
374	20240926	150100	265633180	4100	4100	4100	4100	0
375	20240926	150000	265633180	4100	4100	4100	4100	400
376	20240926	145900	263993180	4090	4090	4090	4090	94
377	20240926	145800	263608720	4090	4100	4100	4090	137
378	20240926	145700	263047030	4105	4090	4105	4090	3839
379	20240926	145600	247305565	4085	4100	4100	4085	301
380	20240926	145500	246075965	4100	4100	4100	4100	0
381	20240926	145400	246075965	4100	4100	4100	4100	28
382	20240926	145300	245961165	4100	4100	4100	4100	376
383	20240926	145200	244419565	4105	4105	4105	4105	45
384	20240926	145100	244234840	4105	4080	4105	4080	378
385	20240926	145000	242685370	4080	4080	4080	4080	25
386	20240926	144900	242583370	4080	4080	4080	4080	4
387	20240926	144800	242567050	4100	4100	4100	4100	0
388	20240926	144700	242567050	4100	4100	4100	4100	0
389	20240926	144600	242567050	4100	4090	4100	4090	6018
390	20240926	144500	217901660	4090	4090	4090	4090	150
391	20240926	144400	217288160	4080	4080	4080	4080	0
392	20240926	144300	217288160	4080	4080	4080	4080	111
393	20240926	144200	216835280	4075	4075	4075	4075	280
394	20240926	144100	215694280	4075	4075	4075	4075	0
395	20240926	144000	215694280	4075	4070	4075	4070	286
396	20240926	143900	214530160	4070	4070	4070	4070	0
397	20240926	143800	214530160	4070	4060	4070	4055	401
398	20240926	143700	212901435	4060	4060	4060	4060	0
399	20240926	143600	212901435	4060	4060	4060	4060	210
400	20240926	143500	212048835	4060	4065	4070	4060	296
401	20240926	143400	210845575	4070	4070	4070	4070	723
402	20240926	143300	207902965	4070	4070	4070	4070	100
403	20240926	143200	207495965	4070	4070	4070	4070	0
404	20240926	143100	207495965	4070	4070	4070	4070	250
405	20240926	143000	206478465	4075	4075	4075	4075	31
406	20240926	142900	206352140	4075	4075	4075	4075	575
407	20240926	142800	204009015	4080	4080	4080	4080	0
408	20240926	142700	204009015	4080	4080	4080	4080	14
409	20240926	142600	203951895	4080	4080	4080	4080	0
410	20240926	142500	203951895	4080	4080	4080	4080	994
411	20240926	142400	199896375	4080	4080	4080	4080	24
412	20240926	142300	199798455	4080	4080	4080	4080	3
413	20240926	142200	199786215	4095	4095	4095	4095	70
414	20240926	142100	199499565	4095	4095	4095	4095	0
415	20240926	142000	199499565	4095	4095	4095	4095	0
416	20240926	141900	199499565	4095	4095	4095	4095	0
417	20240926	141800	199499565	4095	4095	4095	4095	101
418	20240926	141700	199085970	4100	4100	4100	4100	0
419	20240926	141600	199085970	4100	4100	4100	4100	24
420	20240926	141500	198987570	4100	4100	4100	4100	0
421	20240926	141400	198987570	4100	4100	4100	4100	0
422	20240926	141300	198987570	4100	4085	4100	4085	224
423	20240926	141200	198072515	4085	4085	4085	4085	0
424	20240926	141100	198072515	4085	4085	4085	4085	0
425	20240926	141000	198072515	4085	4085	4085	4085	232
426	20240926	140900	197124795	4085	4095	4095	4085	715
427	20240926	140800	194197605	4105	4090	4105	4090	3958
428	20240926	140700	177975045	4085	4085	4085	4085	139
429	20240926	140600	177407230	4085	4085	4085	4085	200
430	20240926	140500	176590230	4080	4080	4080	4080	0
431	20240926	140400	176590230	4080	4080	4080	4080	116
432	20240926	140300	176116950	4080	4065	4080	4065	2055
433	20240926	140200	167750370	4060	4060	4060	4060	0
434	20240926	140100	167750370	4060	4055	4060	4055	2007
435	20240926	140000	159603790	4055	4055	4055	4055	0
436	20240926	135900	159603790	4055	4055	4055	4055	0
437	20240926	135800	159603790	4055	4055	4055	4055	0
438	20240926	135700	159603790	4055	4055	4055	4055	0
439	20240926	135600	159603790	4055	4050	4055	4050	238
440	20240926	135500	158639740	4055	4055	4055	4055	2
441	20240926	135400	158631630	4055	4055	4055	4055	0
442	20240926	135300	158631630	4055	4055	4055	4055	109
443	20240926	135200	158189635	4045	4045	4045	4045	50
444	20240926	135100	157987385	4055	4055	4055	4055	0
445	20240926	135000	157987385	4055	4055	4055	4055	66
446	20240926	134900	157719755	4055	4055	4055	4055	0
447	20240926	134800	157719755	4055	4055	4055	4055	0
448	20240926	134700	157719755	4055	4055	4055	4055	434
449	20240926	134600	155959885	4055	4055	4055	4055	0
450	20240926	134500	155959885	4055	4050	4055	4050	942
451	20240926	134400	152144060	4050	4050	4050	4050	5
452	20240926	134300	152123810	4040	4040	4040	4040	94
453	20240926	134200	151744050	4045	4045	4045	4045	1025
454	20240926	134100	147597925	4040	4040	4040	4040	0
455	20240926	134000	147597925	4040	4040	4040	4040	0
456	20240926	133900	147597925	4040	4040	4040	4040	0
457	20240926	133800	147597925	4040	4040	4040	4040	932
458	20240926	133700	143832645	4040	4040	4040	4040	177
459	20240926	133600	143117565	4035	4035	4035	4035	0
460	20240926	133500	143117565	4035	4035	4035	4035	0
461	20240926	133400	143117565	4035	4035	4035	4035	0
462	20240926	133300	143117565	4035	4035	4035	4035	10
463	20240926	133200	143077215	4035	4040	4040	4035	521
464	20240926	133100	140974975	4040	4040	4040	4040	0
465	20240926	133000	140974975	4040	4040	4040	4040	72
466	20240926	132900	140684095	4035	4035	4035	4035	0
467	20240926	132800	140684095	4035	4035	4035	4035	0
468	20240926	132700	140684095	4035	4035	4035	4035	0
469	20240926	132600	140684095	4035	4035	4035	4035	0
470	20240926	132500	140684095	4035	4035	4035	4035	0
471	20240926	132400	140684095	4035	4035	4035	4035	0
472	20240926	132300	140684095	4035	4035	4035	4035	0
473	20240926	132200	140684095	4035	4045	4045	4035	59
474	20240926	132100	140445905	4045	4045	4045	4045	1
475	20240926	132000	140441860	4045	4045	4045	4045	0
476	20240926	131900	140441860	4045	4045	4045	4045	0
477	20240926	131800	140441860	4045	4045	4045	4045	0
478	20240926	131700	140441860	4045	4045	4045	4045	300
479	20240926	131600	139228360	4050	4050	4050	4050	0
480	20240926	131500	139228360	4050	4050	4050	4050	223
481	20240926	131400	138325210	4035	4035	4035	4035	2
482	20240926	131300	138317140	4035	4035	4035	4035	0
483	20240926	131200	138317140	4035	4035	4035	4035	10
484	20240926	131100	138276790	4035	4035	4035	4035	1
485	20240926	131000	138272755	4035	4035	4035	4035	0
486	20240926	130900	138272755	4035	4035	4035	4035	0
487	20240926	130800	138272755	4035	4050	4050	4035	34
488	20240926	130700	138135550	4050	4050	4050	4050	0
489	20240926	130600	138135550	4050	4050	4050	4050	1
490	20240926	130500	138131500	4050	4050	4050	4050	0
491	20240926	130400	138131500	4050	4050	4050	4050	0
492	20240926	130300	138131500	4050	4050	4050	4050	0
493	20240926	130200	138131500	4050	4050	4050	4050	0
494	20240926	130100	138131500	4050	4050	4050	4050	513
495	20240926	130000	136053850	4035	4035	4035	4035	0
496	20240926	125900	136053850	4035	4035	4035	4035	5
497	20240926	125800	136033675	4035	4035	4035	4035	0
498	20240926	125700	136033675	4035	4035	4035	4035	0
499	20240926	125600	136033675	4035	4035	4035	4035	305
500	20240926	125500	134803000	4035	4035	4035	4035	100
501	20240926	125400	134399500	4035	4035	4035	4035	0
502	20240926	125300	134399500	4035	4035	4035	4035	0
503	20240926	125200	134399500	4035	4035	4035	4035	100
504	20240926	125100	133996000	4040	4040	4040	4040	0
505	20240926	125000	133996000	4040	4040	4040	4040	1
506	20240926	124900	133991960	4050	4050	4050	4050	0
507	20240926	124800	133991960	4050	4050	4050	4050	0
508	20240926	124700	133991960	4050	4050	4050	4050	0
509	20240926	124600	133991960	4050	4040	4050	4040	23
510	20240926	124500	133898960	4040	4040	4040	4040	50
511	20240926	124400	133696960	4040	4040	4040	4040	0
512	20240926	124300	133696960	4040	4040	4040	4040	20
513	20240926	124200	133616160	4045	4045	4045	4045	0
514	20240926	124100	133616160	4045	4045	4045	4045	195
515	20240926	124000	132827385	4045	4045	4045	4045	15
516	20240926	123900	132766710	4045	4045	4045	4045	40
517	20240926	123800	132604910	4045	4045	4045	4045	50
518	20240926	123700	132402660	4050	4050	4050	4050	0
519	20240926	123600	132402660	4050	4050	4050	4050	15
520	20240926	123500	132341910	4050	4050	4050	4050	0
521	20240926	123400	132341910	4050	4050	4050	4050	0
522	20240926	123300	132341910	4050	4050	4050	4050	0
523	20240926	123200	132341910	4050	4050	4050	4050	50
524	20240926	123100	132139410	4040	4040	4040	4040	0
525	20240926	123000	132139410	4040	4050	4050	4040	233
526	20240926	122900	131197815	4045	4045	4045	4045	0
527	20240926	122800	131197815	4045	4045	4045	4045	0
528	20240926	122700	131197815	4045	4045	4045	4045	0
529	20240926	122600	131197815	4045	4045	4045	4045	0
530	20240926	122500	131197815	4045	4045	4045	4045	0
531	20240926	122400	131197815	4045	4045	4045	4045	0
532	20240926	122300	131197815	4045	4045	4045	4045	50
533	20240926	122200	130995565	4045	4045	4045	4045	875
534	20240926	122100	127456190	4050	4050	4050	4050	250
535	20240926	122000	126443690	4055	4055	4055	4055	50
536	20240926	121900	126240940	4050	4050	4050	4050	0
537	20240926	121800	126240940	4050	4050	4050	4050	0
538	20240926	121700	126240940	4050	4050	4050	4050	1
539	20240926	121600	126236890	4055	4055	4055	4055	5
540	20240926	121500	126216615	4050	4050	4050	4050	0
541	20240926	121400	126216615	4050	4050	4050	4050	0
542	20240926	121300	126216615	4050	4050	4050	4050	0
543	20240926	121200	126216615	4050	4050	4050	4050	0
544	20240926	121100	126216615	4050	4050	4050	4050	1
545	20240926	121000	126212565	4050	4050	4050	4050	0
546	20240926	120900	126212565	4050	4050	4050	4050	5
547	20240926	120800	126192315	4050	4050	4050	4050	0
548	20240926	120700	126192315	4050	4050	4050	4050	0
549	20240926	120600	126192315	4050	4050	4050	4050	0
550	20240926	120500	126192315	4050	4050	4050	4050	0
551	20240926	120400	126192315	4050	4050	4050	4050	0
552	20240926	120300	126192315	4050	4050	4050	4050	16
553	20240926	120200	126127515	4050	4050	4050	4050	102
554	20240926	120100	125714415	4050	4050	4050	4050	0
555	20240926	120000	125714415	4050	4050	4050	4050	70
556	20240926	115900	125430915	4050	4050	4050	4050	0
557	20240926	115800	125430915	4050	4050	4050	4050	100
558	20240926	115700	125025915	4050	4050	4050	4050	0
559	20240926	115600	125025915	4050	4050	4050	4050	0
560	20240926	115500	125025915	4050	4050	4050	4050	28
561	20240926	115400	124912515	4055	4055	4055	4055	15
562	20240926	115300	124851690	4055	4055	4055	4055	0
563	20240926	115200	124851690	4055	4055	4055	4055	83
564	20240926	115100	124515125	4055	4055	4055	4055	0
565	20240926	115000	124515125	4055	4055	4055	4055	60
566	20240926	114900	124271825	4055	4055	4055	4055	55
567	20240926	114800	124048800	4055	4055	4055	4055	0
568	20240926	114700	124048800	4055	4055	4055	4055	58
569	20240926	114600	123813610	4055	4055	4055	4055	0
570	20240926	114500	123813610	4055	4055	4055	4055	0
571	20240926	114400	123813610	4055	4055	4055	4055	5
572	20240926	114300	123793335	4055	4055	4055	4055	0
573	20240926	114200	123793335	4055	4055	4055	4055	0
574	20240926	114100	123793335	4055	4055	4055	4055	0
575	20240926	114000	123793335	4055	4055	4055	4055	0
576	20240926	113900	123793335	4055	4055	4055	4055	0
577	20240926	113800	123793335	4055	4055	4055	4055	0
578	20240926	113700	123793335	4055	4055	4055	4055	0
579	20240926	113600	123793335	4055	4055	4055	4055	0
580	20240926	113500	123793335	4055	4055	4055	4055	0
581	20240926	113400	123793335	4055	4055	4055	4055	0
582	20240926	113300	123793335	4055	4050	4055	4050	2
583	20240926	113200	123785230	4060	4060	4060	4060	0
584	20240926	113100	123785230	4060	4060	4060	4060	7
585	20240926	113000	123756810	4055	4060	4060	4055	83
586	20240926	112900	123420165	4055	4055	4055	4055	0
587	20240926	112800	123420165	4055	4055	4055	4055	0
588	20240926	112700	123420165	4055	4055	4055	4055	0
589	20240926	112600	123420165	4055	4055	4055	4055	0
590	20240926	112500	123420165	4055	4050	4055	4050	80
591	20240926	112400	123095915	4050	4060	4060	4050	6
592	20240926	112300	123071605	4050	4050	4050	4050	0
593	20240926	112200	123071605	4050	4060	4060	4050	10
594	20240926	112100	123031095	4060	4060	4060	4060	0
595	20240926	112000	123031095	4060	4060	4060	4060	0
596	20240926	111900	123031095	4060	4060	4060	4060	0
597	20240926	111800	123031095	4060	4060	4060	4060	0
598	20240926	111700	123031095	4060	4060	4060	4060	0
599	20240926	111600	123031095	4060	4055	4060	4055	500
600	20240926	111500	121001605	4060	4060	4060	4060	0
601	20240926	111400	121001605	4060	4060	4060	4060	0
602	20240926	111300	121001605	4060	4060	4060	4060	0
603	20240926	111200	121001605	4060	4060	4060	4060	1
604	20240926	111100	120997545	4055	4055	4055	4055	0
605	20240926	111000	120997545	4055	4055	4055	4055	0
606	20240926	110900	120997545	4055	4055	4055	4055	0
607	20240926	110800	120997545	4055	4055	4055	4055	0
608	20240926	110700	120997545	4055	4055	4055	4055	0
609	20240926	110600	120997545	4055	4020	4055	4020	1065
610	20240926	110500	116685280	4020	4020	4020	4020	0
611	20240926	110400	116685280	4020	4020	4020	4020	1
612	20240926	110300	116681260	4020	4020	4020	4020	100
613	20240926	110200	116279260	4015	4015	4015	4015	0
614	20240926	110100	116279260	4015	4015	4015	4015	0
615	20240926	110000	116279260	4015	4020	4020	4015	500
616	20240926	105900	114271505	4020	4030	4030	4020	358
617	20240926	105800	112831460	4015	4015	4015	4015	0
618	20240926	105700	112831460	4015	4015	4015	4015	0
619	20240926	105600	112831460	4015	4015	4015	4015	0
620	20240926	105500	112831460	4015	4015	4015	4015	0
621	20240926	105400	112831460	4015	4035	4035	4015	532
622	20240926	105300	110689955	4035	4045	4045	4035	100
623	20240926	105200	110286150	4050	4050	4050	4050	0
624	20240926	105100	110286150	4050	4050	4050	4050	0
625	20240926	105000	110286150	4050	4050	4050	4050	0
626	20240926	104900	110286150	4050	4050	4050	4050	84
627	20240926	104800	109945950	4050	4050	4050	4050	0
628	20240926	104700	109945950	4050	4050	4050	4050	0
629	20240926	104600	109945950	4050	4050	4050	4050	0
630	20240926	104500	109945950	4050	4050	4050	4050	0
631	20240926	104400	109945950	4050	4050	4050	4050	0
632	20240926	104300	109945950	4050	4050	4050	4050	0
633	20240926	104200	109945950	4050	4050	4050	4050	0
634	20240926	104100	109945950	4050	4050	4050	4050	0
635	20240926	104000	109945950	4050	4050	4050	4050	0
636	20240926	103900	109945950	4050	4050	4050	4050	0
637	20240926	103800	109945950	4050	4050	4050	4050	0
638	20240926	103700	109945950	4050	4050	4050	4050	0
639	20240926	103600	109945950	4050	4050	4050	4050	144
640	20240926	103500	109362750	4045	4045	4045	4045	0
641	20240926	103400	109362750	4045	4045	4045	4045	0
642	20240926	103300	109362750	4045	4045	4045	4045	0
643	20240926	103200	109362750	4045	4045	4045	4045	0
644	20240926	103100	109362750	4045	4045	4045	4045	77
645	20240926	103000	109051285	4045	4045	4045	4045	7
646	20240926	102900	109022970	4050	4065	4065	4050	359
647	20240926	102800	107567840	4065	4065	4065	4065	0
648	20240926	102700	107567840	4065	4065	4065	4065	0
649	20240926	102600	107567840	4065	4065	4065	4065	0
650	20240926	102500	107567840	4065	4065	4065	4065	0
651	20240926	102400	107567840	4065	4065	4065	4065	0
652	20240926	102300	107567840	4065	4065	4065	4060	399
653	20240926	102200	105946750	4060	4060	4060	4060	0
654	20240926	102100	105946750	4060	4060	4060	4060	0
655	20240926	102000	105946750	4060	4060	4060	4060	0
656	20240926	101900	105946750	4060	4060	4060	4060	0
657	20240926	101800	105946750	4060	4060	4060	4060	0
658	20240926	101700	105946750	4060	4060	4060	4060	0
659	20240926	101600	105946750	4060	4060	4060	4060	0
660	20240926	101500	105946750	4060	4060	4060	4060	300
661	20240926	101400	104728750	4060	4060	4060	4060	3
662	20240926	101300	104716570	4060	4060	4060	4060	3
663	20240926	101200	104704390	4065	4065	4065	4065	0
664	20240926	101100	104704390	4065	4065	4065	4065	452
665	20240926	101000	102867010	4065	4065	4065	4065	0
666	20240926	100900	102867010	4065	4065	4065	4065	245
667	20240926	100800	101871085	4070	4070	4070	4070	0
668	20240926	100700	101871085	4070	4075	4075	4070	189
669	20240926	100600	101101610	4075	4080	4080	4075	62
670	20240926	100500	100848900	4080	4075	4085	4075	570
671	20240926	100400	98522665	4080	4075	4080	4075	750
672	20240926	100300	95463945	4075	4060	4075	4060	954
673	20240926	100200	91578745	4060	4060	4060	4060	10
674	20240926	100100	91538145	4060	4060	4060	4060	22
675	20240926	100000	91448825	4055	4055	4060	4055	88
676	20240926	095900	91091835	4055	4065	4065	4055	334
677	20240926	095800	89734580	4065	4065	4065	4065	118
678	20240926	095700	89254910	4065	4065	4065	4065	148
679	20240926	095600	88653290	4065	4065	4065	4065	646
680	20240926	095500	86027300	4055	4050	4065	4050	355
681	20240926	095400	84585295	4050	4045	4050	4045	501
682	20240926	095300	82556675	4045	4045	4045	4045	0
683	20240926	095200	82556675	4045	4045	4045	4045	0
684	20240926	095100	82556675	4045	4045	4045	4045	129
685	20240926	095000	82034870	4050	4050	4050	4050	286
686	20240926	094900	80876570	4045	4045	4045	4045	150
687	20240926	094800	80269820	4045	4045	4045	4045	222
688	20240926	094700	79371830	4045	4045	4045	4045	53
689	20240926	094600	79157445	4045	4045	4045	4045	230
690	20240926	094500	78227095	4045	4040	4045	4040	207
691	20240926	094400	77389805	4045	4045	4045	4045	5
692	20240926	094300	77369580	4035	4035	4035	4035	0
693	20240926	094200	77369580	4035	4035	4035	4035	0
694	20240926	094100	77369580	4035	4035	4035	4035	0
695	20240926	094000	77369580	4035	4035	4035	4035	232
696	20240926	093900	76433460	4035	4035	4035	4035	219
697	20240926	093800	75549795	4035	4035	4035	4035	129
698	20240926	093700	75029280	4035	4035	4035	4035	0
699	20240926	093600	75029280	4035	4035	4035	4035	124
700	20240926	093500	74528940	4035	4035	4035	4035	73
701	20240926	093400	74234385	4040	4040	4040	4040	60
702	20240926	093300	73991985	4045	4045	4045	4045	50
703	20240926	093200	73789735	4040	4040	4040	4040	0
704	20240926	093100	73789735	4040	4040	4040	4040	0
705	20240926	093000	73789735	4040	4040	4040	4040	453
706	20240926	092900	71959615	4040	4040	4040	4040	58
707	20240926	092800	71725295	4045	4040	4045	4040	201
708	20240926	092700	70912255	4050	4050	4050	4050	24
709	20240926	092600	70815055	4050	4050	4050	4050	0
710	20240926	092500	70815055	4050	4050	4050	4050	75
711	20240926	092400	70511305	4050	4050	4050	4050	3
712	20240926	092300	70499155	4050	4050	4050	4050	0
713	20240926	092200	70499155	4050	4050	4050	4050	100
714	20240926	092100	70094155	4040	4045	4045	4040	379
715	20240926	092000	68561485	4045	4055	4055	4045	6
716	20240926	091900	68537195	4050	4055	4060	4050	1796
717	20240926	091800	61262815	4060	4060	4060	4060	832
718	20240926	091700	57884895	4060	4065	4065	4060	1654
719	20240926	091600	51161635	4065	4070	4070	4065	113
720	20240926	091500	50701790	4070	4075	4075	4070	1058
721	20240926	091400	46390940	4075	4075	4075	4075	500
722	20240926	091300	44353440	4090	4100	4100	4090	777
723	20240926	091200	41172900	4090	4080	4100	4080	1141
724	20240926	091100	36505820	4085	4080	4085	4080	198
725	20240926	091000	35697490	4080	4080	4080	4080	629
726	20240926	090900	33131170	4090	4100	4105	4090	1213
727	20240926	090800	28162125	4100	4070	4100	4070	2223
728	20240926	090700	19058215	4065	4065	4065	4065	300
729	20240926	090600	17838715	4060	4080	4090	4060	1414
730	20240926	090500	12060310	4075	4050	4075	4050	572
731	20240926	090400	9734245	4050	4050	4050	4050	337
732	20240926	090300	8369395	4075	4075	4075	4075	200
733	20240926	090200	7554395	4075	4040	4075	4040	1368
734	20240926	090100	2009010	4035	4035	4035	4035	40
735	20240926	090000	1847610	4030	4050	4050	4030	458