KissMeData/025620/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190800	1344227795	5360	5360	5360	5360	431
3	20240910	190700	1344227795	5360	5360	5360	5360	0
4	20240910	190600	1344227795	5360	5360	5360	5360	0
5	20240910	190500	1344227795	5360	5360	5360	5360	0
6	20240910	190400	1344227795	5360	5360	5360	5360	0
7	20240910	190300	1344227795	5360	5360	5360	5360	0
8	20240910	190200	1344227795	5360	5360	5360	5360	0
9	20240910	190100	1344227795	5360	5360	5360	5360	0
10	20240910	190000	1344227795	5360	5360	5360	5360	0
11	20240910	185900	1344227795	5360	5360	5360	5360	0
12	20240910	185800	1344227795	5360	5360	5360	5360	0
13	20240910	185700	1344227795	5360	5360	5360	5360	0
14	20240910	185600	1344227795	5360	5360	5360	5360	0
15	20240910	185500	1344227795	5360	5360	5360	5360	0
16	20240910	185400	1344227795	5360	5360	5360	5360	0
17	20240910	185300	1344227795	5360	5360	5360	5360	0
18	20240910	185200	1344227795	5360	5360	5360	5360	0
19	20240910	185100	1344227795	5360	5360	5360	5360	0
20	20240910	185000	1344227795	5360	5360	5360	5360	0
21	20240910	184900	1344227795	5360	5360	5360	5360	0
22	20240910	184800	1344227795	5360	5360	5360	5360	0
23	20240910	184700	1344227795	5360	5360	5360	5360	0
24	20240910	184600	1344227795	5360	5360	5360	5360	0
25	20240910	184500	1344227795	5360	5360	5360	5360	0
26	20240910	184400	1344227795	5360	5360	5360	5360	0
27	20240910	184300	1344227795	5360	5360	5360	5360	0
28	20240910	184200	1344227795	5360	5360	5360	5360	0
29	20240910	184100	1344227795	5360	5360	5360	5360	0
30	20240910	184000	1344227795	5360	5360	5360	5360	0
31	20240910	183900	1344227795	5360	5360	5360	5360	0
32	20240910	183800	1344227795	5360	5360	5360	5360	431
33	20240910	183700	1344227795	5360	5360	5360	5360	0
34	20240910	183600	1344227795	5360	5360	5360	5360	0
35	20240910	183500	1344227795	5360	5360	5360	5360	0
36	20240910	183400	1344227795	5360	5360	5360	5360	0
37	20240910	183300	1344227795	5360	5360	5360	5360	0
38	20240910	183200	1344227795	5360	5360	5360	5360	0
39	20240910	183100	1344227795	5360	5360	5360	5360	0
40	20240910	183000	1344227795	5360	5360	5360	5360	0
41	20240910	182900	1344227795	5360	5360	5360	5360	0
42	20240910	182800	1344227795	5360	5360	5360	5360	0
43	20240910	182700	1344227795	5360	5360	5360	5360	0
44	20240910	182600	1344227795	5360	5360	5360	5360	0
45	20240910	182500	1344227795	5360	5360	5360	5360	0
46	20240910	182400	1344227795	5360	5360	5360	5360	0
47	20240910	182300	1344227795	5360	5360	5360	5360	0
48	20240910	182200	1344227795	5360	5360	5360	5360	0
49	20240910	182100	1344227795	5360	5360	5360	5360	0
50	20240910	182000	1344227795	5360	5360	5360	5360	0
51	20240910	181900	1344227795	5360	5360	5360	5360	0
52	20240910	181800	1344227795	5360	5360	5360	5360	0
53	20240910	181700	1344227795	5360	5360	5360	5360	0
54	20240910	181600	1344227795	5360	5360	5360	5360	0
55	20240910	181500	1344227795	5360	5360	5360	5360	0
56	20240910	181400	1344227795	5360	5360	5360	5360	0
57	20240910	181300	1344227795	5360	5360	5360	5360	0
58	20240910	181200	1344227795	5360	5360	5360	5360	0
59	20240910	181100	1344227795	5360	5360	5360	5360	0
60	20240910	181000	1344227795	5360	5360	5360	5360	0
61	20240910	180900	1344227795	5360	5360	5360	5360	0
62	20240910	180800	1344227795	5360	5360	5360	5360	431
63	20240910	180700	1344227795	5360	5360	5360	5360	0
64	20240910	180600	1344227795	5360	5360	5360	5360	0
65	20240910	180500	1344227795	5360	5360	5360	5360	0
66	20240910	180400	1344227795	5360	5360	5360	5360	0
67	20240910	180300	1344227795	5360	5360	5360	5360	0
68	20240910	180200	1344227795	5360	5360	5360	5360	0
69	20240910	180100	1344227795	5360	5360	5360	5360	0
70	20240910	180000	1344227795	5360	5360	5360	5360	0
71	20240910	175900	1344227795	5360	5360	5360	5360	0
72	20240910	175800	1344227795	5360	5360	5360	5360	0
73	20240910	175700	1344227795	5360	5360	5360	5360	0
74	20240910	175600	1344227795	5360	5360	5360	5360	0
75	20240910	175500	1344227795	5360	5360	5360	5360	0
76	20240910	175400	1344227795	5360	5360	5360	5360	0
77	20240910	175300	1344227795	5360	5360	5360	5360	0
78	20240910	175200	1344227795	5360	5360	5360	5360	0
79	20240910	175100	1344227795	5360	5360	5360	5360	0
80	20240910	175000	1344227795	5360	5360	5360	5360	0
81	20240910	174900	1344227795	5360	5360	5360	5360	0
82	20240910	174800	1344227795	5360	5360	5360	5360	0
83	20240910	174700	1344227795	5360	5360	5360	5360	0
84	20240910	174600	1344227795	5360	5360	5360	5360	0
85	20240910	174500	1344227795	5360	5360	5360	5360	0
86	20240910	174400	1344227795	5360	5360	5360	5360	0
87	20240910	174300	1344227795	5360	5360	5360	5360	0
88	20240910	174200	1344227795	5360	5360	5360	5360	0
89	20240910	174100	1344227795	5360	5360	5360	5360	0
90	20240910	174000	1344227795	5360	5360	5360	5360	0
91	20240910	173900	1344227795	5360	5360	5360	5360	0
92	20240910	173800	1344227795	5360	5360	5360	5360	431
93	20240910	173700	1344227795	5360	5360	5360	5360	0
94	20240910	173600	1344227795	5360	5360	5360	5360	0
95	20240910	173500	1344227795	5360	5360	5360	5360	0
96	20240910	173400	1344227795	5360	5360	5360	5360	0
97	20240910	173300	1344227795	5360	5360	5360	5360	0
98	20240910	173200	1344227795	5360	5360	5360	5360	0
99	20240910	173100	1344227795	5360	5360	5360	5360	0
100	20240910	173000	1344227795	5360	5360	5360	5360	0
101	20240910	172900	1344227795	5360	5360	5360	5360	0
102	20240910	172800	1344227795	5360	5360	5360	5360	0
103	20240910	172700	1344227795	5360	5360	5360	5360	0
104	20240910	172600	1344227795	5360	5360	5360	5360	0
105	20240910	172500	1344227795	5360	5360	5360	5360	0
106	20240910	172400	1344227795	5360	5360	5360	5360	0
107	20240910	172300	1344227795	5360	5360	5360	5360	0
108	20240910	172200	1344227795	5360	5360	5360	5360	0
109	20240910	172100	1344227795	5360	5360	5360	5360	0
110	20240910	172000	1344227795	5360	5360	5360	5360	0
111	20240910	171900	1344227795	5360	5360	5360	5360	0
112	20240910	171800	1344227795	5360	5360	5360	5360	0
113	20240910	171700	1344227795	5360	5360	5360	5360	0
114	20240910	171600	1344227795	5360	5360	5360	5360	0
115	20240910	171500	1344227795	5360	5360	5360	5360	0
116	20240910	171400	1344227795	5360	5360	5360	5360	0
117	20240910	171300	1344227795	5360	5360	5360	5360	0
118	20240910	171200	1344227795	5360	5360	5360	5360	0
119	20240910	171100	1344227795	5360	5360	5360	5360	0
120	20240910	171000	1344227795	5360	5360	5360	5360	0
121	20240910	170900	1344227795	5360	5360	5360	5360	0
122	20240910	170800	1344227795	5360	5360	5360	5360	431
123	20240910	170700	1344227795	5360	5360	5360	5360	0
124	20240910	170600	1344227795	5360	5360	5360	5360	0
125	20240910	170500	1344227795	5360	5360	5360	5360	0
126	20240910	170400	1344227795	5360	5360	5360	5360	0
127	20240910	170300	1344227795	5360	5360	5360	5360	0
128	20240910	170200	1344227795	5360	5360	5360	5360	0
129	20240910	170100	1344227795	5360	5360	5360	5360	0
130	20240910	170000	1344227795	5360	5360	5360	5360	0
131	20240910	165900	1344227795	5360	5360	5360	5360	0
132	20240910	165800	1344227795	5360	5360	5360	5360	0
133	20240910	165700	1344227795	5360	5360	5360	5360	0
134	20240910	165600	1344227795	5360	5360	5360	5360	0
135	20240910	165500	1344227795	5360	5360	5360	5360	0
136	20240910	165400	1344227795	5360	5360	5360	5360	0
137	20240910	165300	1344227795	5360	5360	5360	5360	0
138	20240910	165200	1344227795	5360	5360	5360	5360	0
139	20240910	165100	1344227795	5360	5360	5360	5360	0
140	20240910	165000	1344227795	5360	5360	5360	5360	0
141	20240910	164900	1344227795	5360	5360	5360	5360	0
142	20240910	164800	1344227795	5360	5360	5360	5360	0
143	20240910	164700	1344227795	5360	5360	5360	5360	0
144	20240910	164600	1344227795	5360	5360	5360	5360	0
145	20240910	164500	1344227795	5360	5360	5360	5360	0
146	20240910	164400	1344227795	5360	5360	5360	5360	0
147	20240910	164300	1344227795	5360	5360	5360	5360	0
148	20240910	164200	1344227795	5360	5360	5360	5360	0
149	20240910	164100	1344227795	5360	5360	5360	5360	0
150	20240910	164000	1344227795	5360	5360	5360	5360	0
151	20240910	163900	1344227795	5360	5360	5360	5360	0
152	20240910	163800	1344227795	5360	5360	5360	5360	431
153	20240910	163700	1344227795	5360	5360	5360	5360	0
154	20240910	163600	1344227795	5360	5360	5360	5360	0
155	20240910	163500	1344227795	5360	5360	5360	5360	0
156	20240910	163400	1344227795	5360	5360	5360	5360	0
157	20240910	163300	1344227795	5360	5360	5360	5360	0
158	20240910	163200	1344227795	5360	5360	5360	5360	0
159	20240910	163100	1344227795	5360	5360	5360	5360	0
160	20240910	163000	1344227795	5360	5360	5360	5360	0
161	20240910	162900	1344227795	5360	5360	5360	5360	0
162	20240910	162800	1344227795	5360	5360	5360	5360	0
163	20240910	162700	1344227795	5360	5360	5360	5360	0
164	20240910	162600	1344227795	5360	5360	5360	5360	0
165	20240910	162500	1344227795	5360	5360	5360	5360	0
166	20240910	162400	1344227795	5360	5360	5360	5360	0
167	20240910	162300	1344227795	5360	5360	5360	5360	0
168	20240910	162200	1344227795	5360	5360	5360	5360	0
169	20240910	162100	1344227795	5360	5360	5360	5360	0
170	20240910	162000	1344227795	5360	5360	5360	5360	0
171	20240910	161900	1344227795	5360	5360	5360	5360	0
172	20240910	161800	1344227795	5360	5360	5360	5360	0
173	20240910	161700	1344227795	5360	5360	5360	5360	0
174	20240910	161600	1344227795	5360	5360	5360	5360	0
175	20240910	161500	1344227795	5360	5360	5360	5360	0
176	20240910	161400	1344227795	5360	5360	5360	5360	0
177	20240910	161300	1344227795	5360	5360	5360	5360	0
178	20240910	161200	1344227795	5360	5360	5360	5360	0
179	20240910	161100	1344227795	5360	5360	5360	5360	0
180	20240910	161000	1344227795	5360	5360	5360	5360	0
181	20240910	160900	1344227795	5360	5360	5360	5360	0
182	20240910	160800	1344227795	5360	5360	5360	5360	431
183	20240910	160700	1344227795	5360	5360	5360	5360	0
184	20240910	160600	1344227795	5360	5360	5360	5360	0
185	20240910	160500	1344227795	5360	5360	5360	5360	0
186	20240910	160400	1344227795	5360	5360	5360	5360	0
187	20240910	160300	1344227795	5360	5360	5360	5360	0
188	20240910	160200	1344227795	5360	5360	5360	5360	0
189	20240910	160100	1344227795	5360	5360	5360	5360	0
190	20240910	160000	1344227795	5360	5360	5360	5360	0
191	20240910	155900	1344227795	5360	5360	5360	5360	0
192	20240910	155800	1344227795	5360	5360	5360	5360	0
193	20240910	155700	1344227795	5360	5360	5360	5360	0
194	20240910	155600	1344227795	5360	5360	5360	5360	0
195	20240910	155500	1344227795	5360	5360	5360	5360	0
196	20240910	155400	1344227795	5360	5360	5360	5360	0
197	20240910	155300	1344227795	5360	5360	5360	5360	0
198	20240910	155200	1344227795	5360	5360	5360	5360	0
199	20240910	155100	1344227795	5360	5360	5360	5360	0
200	20240910	155000	1344227795	5360	5360	5360	5360	0
201	20240910	154900	1344227795	5360	5360	5360	5360	0
202	20240910	154800	1344227795	5360	5360	5360	5360	0
203	20240910	154700	1344227795	5360	5360	5360	5360	0
204	20240910	154600	1344227795	5360	5360	5360	5360	0
205	20240910	154500	1344227795	5360	5360	5360	5360	0
206	20240910	154400	1344227795	5360	5360	5360	5360	0
207	20240910	154300	1344227795	5360	5360	5360	5360	0
208	20240910	154200	1344227795	5360	5360	5360	5360	0
209	20240910	154100	1344227795	5360	5360	5360	5360	0
210	20240910	154000	1344227795	5360	5360	5360	5360	0
211	20240910	153900	1344227795	5360	5360	5360	5360	0
212	20240910	153800	1344227795	5360	5360	5360	5360	431
213	20240910	153700	1344227795	5360	5360	5360	5360	0
214	20240910	153600	1344227795	5360	5360	5360	5360	0
215	20240910	153500	1344227795	5360	5360	5360	5360	0
216	20240910	153400	1344227795	5360	5360	5360	5360	0
217	20240910	153300	1344227795	5360	5360	5360	5360	0
218	20240910	153200	1344227795	5360	5360	5360	5360	0
219	20240910	153100	1344227795	5360	5360	5360	5360	0
220	20240910	153000	1344227795	5360	5360	5360	5360	431
221	20240910	152900	1341917635	5290	5290	5290	5290	0
222	20240910	152800	1341917635	5290	5290	5290	5290	0
223	20240910	152700	1341917635	5290	5290	5290	5290	0
224	20240910	152600	1341917635	5290	5290	5290	5290	0
225	20240910	152500	1341917635	5290	5290	5290	5290	0
226	20240910	152400	1341917635	5290	5290	5290	5290	0
227	20240910	152300	1341917635	5290	5290	5290	5290	0
228	20240910	152200	1341917635	5290	5290	5290	5290	0
229	20240910	152100	1341917635	5290	5290	5290	5290	0
230	20240910	152000	1341917635	5290	5290	5290	5290	0
231	20240910	151900	1341917635	5290	5290	5290	5290	0
232	20240910	151800	1341917635	5290	5290	5290	5290	0
233	20240910	151700	1341917635	5290	5310	5310	5290	613
234	20240910	151600	1338665085	5380	5290	5390	5280	1274
235	20240910	151500	1331839655	5280	5280	5280	5280	505
236	20240910	151400	1329173255	5280	5280	5280	5280	0
237	20240910	151300	1329173255	5280	5280	5280	5280	1
238	20240910	151200	1329167975	5280	5280	5280	5280	0
239	20240910	151100	1329167975	5280	5280	5280	5280	0
240	20240910	151000	1329167975	5280	5280	5280	5280	0
241	20240910	150900	1329167975	5280	5300	5300	5280	4
242	20240910	150800	1329146835	5300	5310	5310	5300	2
243	20240910	150700	1329136225	5280	5270	5280	5270	8
244	20240910	150600	1329094045	5270	5270	5270	5270	1
245	20240910	150500	1329088775	5260	5260	5260	5260	0
246	20240910	150400	1329088775	5260	5300	5300	5260	241
247	20240910	150300	1327819345	5260	5260	5260	5260	0
248	20240910	150200	1327819345	5260	5260	5260	5260	0
249	20240910	150100	1327819345	5260	5260	5260	5260	0
250	20240910	150000	1327819345	5260	5260	5260	5260	0
251	20240910	145900	1327819345	5260	5350	5350	5260	800
252	20240910	145800	1323543505	5350	5350	5350	5350	6
253	20240910	145700	1323511405	5350	5350	5350	5350	1
254	20240910	145600	1323506055	5350	5350	5350	5350	3
255	20240910	145500	1323490005	5350	5350	5350	5350	5
256	20240910	145400	1323463255	5350	5350	5350	5350	0
257	20240910	145300	1323463255	5350	5350	5350	5350	0
258	20240910	145200	1323463255	5350	5380	5380	5350	21
259	20240910	145100	1323350785	5380	5380	5380	5380	2
260	20240910	145000	1323340025	5350	5350	5350	5350	350
261	20240910	144900	1321467525	5350	5380	5380	5350	24
262	20240910	144800	1321338645	5350	5300	5350	5270	1131
263	20240910	144700	1315300625	5260	5270	5300	5260	313
264	20240910	144600	1313651165	5220	5220	5220	5220	0
265	20240910	144500	1313651165	5220	5220	5220	5220	0
266	20240910	144400	1313651165	5220	5210	5220	5180	196
267	20240910	144300	1312630785	5260	5270	5270	5260	86
268	20240910	144200	1312178045	5270	5270	5270	5260	61
269	20240910	144100	1311856605	5270	5270	5270	5270	1
270	20240910	144000	1311851335	5250	5320	5320	5150	2962
271	20240910	143900	1296335585	5320	5340	5340	5320	10
272	20240910	143800	1296282265	5350	5350	5350	5350	7
273	20240910	143700	1296244815	5340	5340	5340	5340	0
274	20240910	143600	1296244815	5340	5380	5380	5310	914
275	20240910	143500	1291388665	5380	5350	5380	5320	38
276	20240910	143400	1291186125	5400	5400	5400	5400	1
277	20240910	143300	1291180725	5340	5350	5350	5340	39
278	20240910	143200	1290972165	5400	5400	5400	5400	1
279	20240910	143100	1290966765	5400	5390	5400	5390	9
280	20240910	143000	1290918245	5390	5390	5390	5340	193
281	20240910	142900	1289885485	5370	5370	5370	5370	0
282	20240910	142800	1289885485	5370	5370	5370	5370	0
283	20240910	142700	1289885485	5370	5370	5370	5370	0
284	20240910	142600	1289885485	5370	5370	5370	5370	1
285	20240910	142500	1289880115	5370	5370	5370	5370	10
286	20240910	142400	1289826415	5370	5370	5370	5370	2
287	20240910	142300	1289815675	5360	5360	5360	5360	800
288	20240910	142200	1285527675	5360	5360	5360	5360	1050
289	20240910	142100	1279899675	5370	5370	5370	5370	79
290	20240910	142000	1279475445	5380	5390	5390	5380	97
291	20240910	141900	1278952625	5400	5400	5400	5400	0
292	20240910	141800	1278952625	5400	5400	5400	5400	110
293	20240910	141700	1278358625	5430	5430	5430	5430	0
294	20240910	141600	1278358625	5430	5430	5430	5430	0
295	20240910	141500	1278358625	5430	5430	5430	5430	0
296	20240910	141400	1278358625	5430	5430	5430	5430	0
297	20240910	141300	1278358625	5430	5430	5430	5430	4
298	20240910	141200	1278336905	5370	5360	5370	5360	1599
299	20240910	141100	1269756165	5360	5360	5360	5360	0
300	20240910	141000	1269756165	5360	5360	5360	5360	10
301	20240910	140900	1269702565	5360	5360	5360	5360	0
302	20240910	140800	1269702565	5360	5360	5360	5360	0
303	20240910	140700	1269702565	5360	5350	5360	5350	10
304	20240910	140600	1269648995	5310	5310	5310	5310	0
305	20240910	140500	1269648995	5310	5310	5310	5310	0
306	20240910	140400	1269648995	5310	5310	5310	5310	0
307	20240910	140300	1269648995	5310	5310	5310	5310	0
308	20240910	140200	1269648995	5310	5310	5310	5310	0
309	20240910	140100	1269648995	5310	5310	5310	5310	0
310	20240910	140000	1269648995	5310	5320	5320	5310	40
311	20240910	135900	1269436345	5350	5350	5350	5350	0
312	20240910	135800	1269436345	5350	5350	5350	5350	0
313	20240910	135700	1269436345	5350	5350	5350	5350	16
314	20240910	135600	1269350745	5350	5350	5350	5350	0
315	20240910	135500	1269350745	5350	5350	5350	5350	0
316	20240910	135400	1269350745	5350	5350	5350	5350	0
317	20240910	135300	1269350745	5350	5350	5350	5350	0
318	20240910	135200	1269350745	5350	5350	5350	5350	0
319	20240910	135100	1269350745	5350	5350	5350	5350	0
320	20240910	135000	1269350745	5350	5350	5350	5350	1
321	20240910	134900	1269345395	5350	5350	5350	5350	0
322	20240910	134800	1269345395	5350	5350	5350	5350	0
323	20240910	134700	1269345395	5350	5340	5360	5340	82
324	20240910	134600	1268907455	5330	5330	5330	5320	1283
325	20240910	134500	1262069075	5350	5370	5370	5350	243
326	20240910	134400	1260765705	5370	5370	5370	5370	0
327	20240910	134300	1260765705	5370	5370	5370	5370	27
328	20240910	134200	1260620715	5370	5370	5370	5370	0
329	20240910	134100	1260620715	5370	5370	5370	5370	0
330	20240910	134000	1260620715	5370	5370	5370	5370	10
331	20240910	133900	1260567015	5340	5370	5370	5340	379
332	20240910	133800	1258541285	5360	5360	5360	5360	0
333	20240910	133700	1258541285	5360	5390	5390	5350	32
334	20240910	133600	1258369435	5390	5380	5390	5380	18
335	20240910	133500	1258272425	5360	5400	5400	5360	20
336	20240910	133400	1258165105	5430	5430	5430	5430	1
337	20240910	133300	1258159675	5430	5430	5430	5430	0
338	20240910	133200	1258159675	5430	5430	5430	5430	0
339	20240910	133100	1258159675	5430	5430	5430	5430	0
340	20240910	133000	1258159675	5430	5430	5430	5430	82
341	20240910	132900	1257714415	5430	5430	5430	5430	1
342	20240910	132800	1257708985	5430	5430	5430	5430	5
343	20240910	132700	1257681835	5430	5430	5430	5430	4
344	20240910	132600	1257660115	5430	5380	5430	5380	56
345	20240910	132500	1257356085	5370	5370	5370	5370	59
346	20240910	132400	1257039255	5350	5350	5350	5350	0
347	20240910	132300	1257039255	5350	5350	5360	5350	608
348	20240910	132200	1253786185	5340	5400	5400	5340	145
349	20240910	132100	1253011765	5400	5400	5400	5400	0
350	20240910	132000	1253011765	5400	5370	5400	5360	80
351	20240910	131900	1252581185	5360	5360	5360	5360	5
352	20240910	131800	1252554385	5360	5370	5370	5360	135
353	20240910	131700	1251829505	5410	5410	5410	5410	1
354	20240910	131600	1251824095	5410	5410	5410	5410	6
355	20240910	131500	1251791635	5410	5460	5460	5410	159
356	20240910	131400	1250925695	5450	5450	5450	5450	425
357	20240910	131300	1248609445	5450	5450	5450	5450	1
358	20240910	131200	1248603995	5490	5490	5490	5490	1
359	20240910	131100	1248598505	5510	5510	5510	5510	1
360	20240910	131000	1248592995	5520	5510	5520	5510	8
361	20240910	130900	1248548905	5510	5530	5530	5510	92
362	20240910	130800	1248041035	5550	5510	5550	5510	354
363	20240910	130700	1246078705	5520	5520	5520	5520	0
364	20240910	130600	1246078705	5520	5490	5520	5490	463
365	20240910	130500	1243536655	5490	5460	5490	5460	1370
366	20240910	130400	1236039315	5450	5450	5450	5450	176
367	20240910	130300	1235080115	5460	5460	5460	5460	56
368	20240910	130200	1234774355	5450	5450	5450	5450	0
369	20240910	130100	1234774355	5450	5450	5450	5450	262
370	20240910	130000	1233346455	5410	5410	5410	5410	0
371	20240910	125900	1233346455	5410	5410	5410	5410	0
372	20240910	125800	1233346455	5410	5410	5410	5410	17
373	20240910	125700	1233254485	5410	5410	5410	5410	78
374	20240910	125600	1232832505	5410	5410	5410	5410	15
375	20240910	125500	1232751355	5410	5390	5410	5390	1174
376	20240910	125400	1226412245	5360	5340	5360	5340	32
377	20240910	125300	1226240835	5340	5400	5400	5340	37
378	20240910	125200	1226043195	5410	5410	5410	5410	259
379	20240910	125100	1224642005	5410	5430	5430	5410	120
380	20240910	125000	1223991605	5440	5460	5460	5440	527
381	20240910	124900	1221124185	5460	5470	5470	5460	580
382	20240910	124800	1217957355	5460	5460	5460	5460	1
383	20240910	124700	1217951895	5460	5460	5460	5460	21
384	20240910	124600	1217837235	5460	5330	5460	5320	972
385	20240910	124500	1212548245	5310	5380	5380	5300	409
386	20240910	124400	1210369905	5370	5370	5370	5370	0
387	20240910	124300	1210369905	5370	5370	5370	5370	100
388	20240910	124200	1209832905	5350	5440	5440	5350	3406
389	20240910	124100	1191439175	5440	5440	5440	5440	1
390	20240910	124000	1191433735	5450	5460	5460	5450	71
391	20240910	123900	1191046715	5450	5450	5450	5450	0
392	20240910	123800	1191046715	5450	5480	5480	5450	106
393	20240910	123700	1190465985	5450	5450	5450	5450	21
394	20240910	123600	1190351535	5450	5450	5450	5450	40
395	20240910	123500	1190133535	5450	5460	5460	5450	109
396	20240910	123400	1189539475	5450	5450	5450	5450	0
397	20240910	123300	1189539475	5450	5450	5450	5450	0
398	20240910	123200	1189539475	5450	5450	5450	5450	0
399	20240910	123100	1189539475	5450	5450	5450	5450	0
400	20240910	123000	1189539475	5450	5440	5450	5440	38
401	20240910	122900	1189332455	5440	5440	5440	5440	54
402	20240910	122800	1189038695	5410	5410	5410	5410	0
403	20240910	122700	1189038695	5410	5410	5410	5410	0
404	20240910	122600	1189038695	5410	5440	5440	5410	164
405	20240910	122500	1188149775	5440	5440	5440	5440	0
406	20240910	122400	1188149775	5440	5440	5440	5440	1
407	20240910	122300	1188144335	5490	5490	5490	5490	0
408	20240910	122200	1188144335	5490	5490	5490	5490	3
409	20240910	122100	1188127865	5490	5430	5490	5430	84
410	20240910	122000	1187669835	5430	5430	5430	5430	49
411	20240910	121900	1187403765	5440	5440	5440	5440	191
412	20240910	121800	1186364725	5440	5450	5450	5440	15
413	20240910	121700	1186283005	5480	5440	5480	5440	486
414	20240910	121600	1183626535	5410	5410	5410	5410	0
415	20240910	121500	1183626535	5410	5410	5410	5400	554
416	20240910	121400	1180632735	5400	5400	5400	5400	16
417	20240910	121300	1180546335	5400	5400	5400	5400	100
418	20240910	121200	1180006335	5400	5400	5400	5400	60
419	20240910	121100	1179682335	5410	5410	5410	5410	16
420	20240910	121000	1179595775	5400	5400	5400	5400	0
421	20240910	120900	1179595775	5400	5390	5400	5370	149
422	20240910	120800	1178794075	5370	5450	5450	5350	1006
423	20240910	120700	1173332405	5450	5450	5450	5450	18
424	20240910	120600	1173234305	5450	5450	5450	5450	138
425	20240910	120500	1172482205	5460	5460	5460	5460	1
426	20240910	120400	1172476745	5460	5460	5460	5460	0
427	20240910	120300	1172476745	5460	5530	5530	5460	138
428	20240910	120200	1171722585	5480	5480	5480	5480	0
429	20240910	120100	1171722585	5480	5480	5480	5480	151
430	20240910	120000	1170895105	5480	5510	5510	5480	267
431	20240910	115900	1169424415	5440	5500	5510	5440	3403
432	20240910	115800	1150860865	5500	5510	5570	5500	507
433	20240910	115700	1148069555	5540	5540	5540	5540	0
434	20240910	115600	1148069555	5540	5500	5540	5500	386
435	20240910	115500	1145941635	5500	5500	5500	5500	197
436	20240910	115400	1144858135	5500	5500	5500	5500	748
437	20240910	115300	1140744135	5540	5500	5540	5500	3
438	20240910	115200	1140727555	5500	5470	5500	5470	235
439	20240910	115100	1139439255	5470	5550	5550	5470	862
440	20240910	115000	1134704045	5550	5590	5590	5520	134
441	20240910	114900	1133962585	5600	5600	5600	5600	61
442	20240910	114800	1133620985	5530	5610	5610	5530	452
443	20240910	114700	1131110715	5610	5610	5610	5610	55
444	20240910	114600	1130802165	5620	5610	5620	5610	114
445	20240910	114500	1130162425	5620	5600	5620	5600	172
446	20240910	114400	1129197595	5610	5610	5610	5610	0
447	20240910	114300	1129197595	5610	5610	5610	5610	24
448	20240910	114200	1129062955	5610	5550	5610	5550	47
449	20240910	114100	1128802045	5550	5570	5570	5540	409
450	20240910	114000	1126531825	5600	5590	5600	5590	211
451	20240910	113900	1125350435	5600	5580	5600	5560	513
452	20240910	113800	1122494205	5560	5570	5570	5550	662
453	20240910	113700	1118811585	5560	5640	5670	5550	2363
454	20240910	113600	1105529865	5680	5690	5690	5600	657
455	20240910	113500	1101818195	5700	5600	5700	5600	1317
456	20240910	113400	1094366425	5600	5590	5650	5590	482
457	20240910	113300	1091662585	5590	5650	5650	5530	514
458	20240910	113200	1088796145	5660	5620	5670	5620	1367
459	20240910	113100	1081066885	5620	5500	5620	5500	1793
460	20240910	113000	1071060055	5500	5520	5550	5430	1223
461	20240910	112900	1064348295	5520	5410	5520	5410	1209
462	20240910	112800	1057753655	5410	5410	5410	5410	0
463	20240910	112700	1057753655	5410	5410	5410	5410	59
464	20240910	112600	1057434465	5410	5370	5410	5370	172
465	20240910	112500	1056508675	5360	5360	5360	5360	529
466	20240910	112400	1053673235	5360	5350	5360	5340	866
467	20240910	112300	1049035505	5350	5370	5370	5350	2877
468	20240910	112200	1033636435	5380	5410	5410	5380	66
469	20240910	112100	1033279405	5420	5390	5420	5390	668
470	20240910	112000	1029665325	5380	5400	5400	5320	357
471	20240910	111900	1027744865	5410	5360	5410	5360	827
472	20240910	111800	1023298875	5330	5280	5330	5260	760
473	20240910	111700	1019269385	5280	5290	5340	5260	998
474	20240910	111600	1014006335	5340	5260	5340	5260	798
475	20240910	111500	1009766415	5260	5330	5330	5260	2076
476	20240910	111400	998804295	5340	5390	5400	5340	360
477	20240910	111300	996877505	5390	5390	5430	5390	630
478	20240910	111200	993475445	5390	5370	5400	5260	4407
479	20240910	111100	970073605	5360	5490	5490	5360	4500
480	20240910	111000	945643745	5500	5610	5680	5420	4657
481	20240910	110900	920105005	5710	5500	5800	5500	2708
482	20240910	110800	904871855	5530	5610	5610	5500	3651
483	20240910	110700	884545555	5600	5670	5670	5570	3571
484	20240910	110600	864552395	5620	5760	5870	5550	10204
485	20240910	110500	806440195	5850	5640	5950	5590	5767
486	20240910	110400	773107675	5590	5620	5680	5530	5702
487	20240910	110300	741261595	5620	5750	5750	5610	3606
488	20240910	110200	720878295	5800	5750	5800	5690	3286
489	20240910	110100	702006455	5740	5750	5880	5610	6416
490	20240910	110000	665385175	5750	5860	5900	5650	14207
491	20240910	105900	583179635	5910	6010	6120	5770	29920
492	20240910	105800	403114355	6080	5710	6220	5660	23902
493	20240910	105700	260794035	5680	5780	5830	5630	5740
494	20240910	105600	228090345	5810	5960	5990	5550	10022
495	20240910	105500	169700115	5960	5700	6030	5510	23432
496	20240910	105400	33310295	5470	5470	5470	5470	0
497	20240910	105300	33310295	5470	5470	5470	5470	0
498	20240910	105200	33310295	5470	5190	5470	5170	1979
499	20240910	105100	22808445	5210	5210	5210	5210	0
500	20240910	105000	22808445	5210	5190	5210	5190	49
501	20240910	104900	22553895	5190	5170	5190	5170	67
502	20240910	104800	22207445	5140	5120	5140	5120	135
503	20240910	104700	21514905	5120	5120	5120	5120	0
504	20240910	104600	21514905	5120	5120	5120	5120	0
505	20240910	104500	21514905	5120	5120	5120	5120	0
506	20240910	104400	21514905	5120	5120	5120	5120	0
507	20240910	104300	21514905	5120	5120	5120	5120	0
508	20240910	104200	21514905	5120	5120	5120	5120	0
509	20240910	104100	21514905	5120	5120	5120	5120	0
510	20240910	104000	21514905	5120	5120	5120	5120	1
511	20240910	103900	21509785	5120	5120	5120	5120	0
512	20240910	103800	21509785	5120	5120	5120	5120	19
513	20240910	103700	21412505	5140	5140	5140	5140	0
514	20240910	103600	21412505	5140	5140	5140	5140	0
515	20240910	103500	21412505	5140	5140	5140	5140	0
516	20240910	103400	21412505	5140	5140	5140	5140	0
517	20240910	103300	21412505	5140	5140	5140	5140	0
518	20240910	103200	21412505	5140	5140	5140	5140	0
519	20240910	103100	21412505	5140	5140	5140	5140	0
520	20240910	103000	21412505	5140	5140	5140	5140	0
521	20240910	102900	21412505	5140	5140	5140	5140	0
522	20240910	102800	21412505	5140	5140	5140	5140	0
523	20240910	102700	21412505	5140	5140	5140	5140	0
524	20240910	102600	21412505	5140	5140	5140	5140	0
525	20240910	102500	21412505	5140	5140	5140	5140	4
526	20240910	102400	21391945	5150	5150	5150	5150	0
527	20240910	102300	21391945	5150	5150	5150	5150	0
528	20240910	102200	21391945	5150	5150	5150	5150	0
529	20240910	102100	21391945	5150	5150	5150	5150	0
530	20240910	102000	21391945	5150	5150	5150	5150	0
531	20240910	101900	21391945	5150	5150	5150	5150	0
532	20240910	101800	21391945	5150	5150	5150	5150	0
533	20240910	101700	21391945	5150	5150	5150	5150	0
534	20240910	101600	21391945	5150	5150	5150	5150	281
535	20240910	101500	19944795	5150	5150	5150	5150	0
536	20240910	101400	19944795	5150	5150	5150	5150	0
537	20240910	101300	19944795	5150	5160	5160	5150	207
538	20240910	101200	18878485	5160	5160	5160	5160	0
539	20240910	101100	18878485	5160	5160	5160	5160	0
540	20240910	101000	18878485	5160	5160	5160	5160	0
541	20240910	100900	18878485	5160	5160	5160	5160	0
542	20240910	100800	18878485	5160	5160	5160	5160	0
543	20240910	100700	18878485	5160	5160	5160	5160	0
544	20240910	100600	18878485	5160	5160	5160	5160	0
545	20240910	100500	18878485	5160	5160	5160	5160	0
546	20240910	100400	18878485	5160	5160	5160	5160	0
547	20240910	100300	18878485	5160	5160	5160	5160	0
548	20240910	100200	18878485	5160	5160	5160	5160	0
549	20240910	100100	18878485	5160	5160	5160	5160	0
550	20240910	100000	18878485	5160	5160	5160	5160	0
551	20240910	095900	18878485	5160	5160	5160	5160	1
552	20240910	095800	18873325	5150	5150	5150	5150	0
553	20240910	095700	18873325	5150	5150	5150	5150	1
554	20240910	095600	18868175	5150	5150	5150	5150	49
555	20240910	095500	18615825	5190	5190	5190	5190	0
556	20240910	095400	18615825	5190	5190	5190	5190	1
557	20240910	095300	18610635	5210	5210	5210	5210	3
558	20240910	095200	18595005	5210	5160	5210	5160	397
559	20240910	095100	16540255	5150	5110	5150	5110	120
560	20240910	095000	15923055	5110	5110	5110	5110	0
561	20240910	094900	15923055	5110	5110	5110	5110	50
562	20240910	094800	15667555	5110	5120	5120	5110	127
563	20240910	094700	15017715	5160	5160	5160	5160	0
564	20240910	094600	15017715	5160	5160	5160	5160	0
565	20240910	094500	15017715	5160	5160	5160	5160	0
566	20240910	094400	15017715	5160	5160	5160	5160	0
567	20240910	094300	15017715	5160	5120	5160	5120	151
568	20240910	094200	14240175	5100	5080	5100	5080	311
569	20240910	094100	12657335	5080	5060	5080	5060	121
570	20240910	094000	12044385	5050	5050	5050	5050	0
571	20240910	093900	12044385	5050	5050	5050	5050	0
572	20240910	093800	12044385	5050	5050	5050	5050	0
573	20240910	093700	12044385	5050	5050	5050	5050	303
574	20240910	093600	10514235	5050	5050	5050	5050	2
575	20240910	093500	10504135	5050	5050	5050	5050	0
576	20240910	093400	10504135	5050	5050	5050	5050	0
577	20240910	093300	10504135	5050	5050	5050	5050	0
578	20240910	093200	10504135	5050	5040	5050	5040	62
579	20240910	093100	10191635	5040	5040	5040	5040	0
580	20240910	093000	10191635	5040	5040	5040	5040	0
581	20240910	092900	10191635	5040	5040	5040	5040	0
582	20240910	092800	10191635	5040	5040	5040	5040	0
583	20240910	092700	10191635	5040	5040	5040	5040	0
584	20240910	092600	10191635	5040	5040	5040	5040	0
585	20240910	092500	10191635	5040	5040	5040	5040	40
586	20240910	092400	9990035	5030	5030	5030	5030	22
587	20240910	092300	9879375	5010	5010	5010	5010	0
588	20240910	092200	9879375	5010	5010	5010	5010	0
589	20240910	092100	9879375	5010	5010	5010	5010	214
590	20240910	092000	8807235	5020	5020	5020	5020	5
591	20240910	091900	8782135	5030	5030	5030	5030	2
592	20240910	091800	8772075	5030	5030	5030	5030	10
593	20240910	091700	8721775	5030	5030	5030	5030	4
594	20240910	091600	8701655	5030	5030	5030	5030	139
595	20240910	091500	8002485	5030	5030	5030	5030	1
596	20240910	091400	7997455	5020	5020	5020	5020	0
597	20240910	091300	7997455	5020	5020	5020	5020	189
598	20240910	091200	7048675	5020	5020	5020	5020	2
599	20240910	091100	7038635	5020	5000	5020	5000	65
600	20240910	091000	6712665	4995	4990	4995	4990	175
601	20240910	090900	5838795	4985	4985	4985	4985	9
602	20240910	090800	5793930	4985	4995	4995	4985	479
603	20240910	090700	3401375	4995	4995	4995	4995	5
604	20240910	090600	3376400	4980	4980	4980	4980	0
605	20240910	090500	3376400	4980	4980	4980	4980	0
606	20240910	090400	3376400	4980	4980	4980	4980	0
607	20240910	090300	3376400	4980	4980	4980	4980	0
608	20240910	090200	3376400	4980	4980	4980	4980	237
609	20240910	090100	2196140	4980	4960	4980	4960	62
610	20240910	090000	1887420	4980	4980	4980	4980	379