KissMeData/093520/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	200500	3430929060	9770	9770	9770	9770	4082
3	20240926	200400	3430929060	9770	9770	9770	9770	0
4	20240926	200300	3430929060	9770	9770	9770	9770	0
5	20240926	200200	3430929060	9770	9770	9770	9770	0
6	20240926	200100	3430929060	9770	9770	9770	9770	0
7	20240926	200000	3430929060	9770	9770	9770	9770	0
8	20240926	195900	3430929060	9770	9770	9770	9770	0
9	20240926	195800	3430929060	9770	9770	9770	9770	0
10	20240926	195700	3430929060	9770	9770	9770	9770	0
11	20240926	195600	3430929060	9770	9770	9770	9770	0
12	20240926	195500	3430929060	9770	9770	9770	9770	0
13	20240926	195400	3430929060	9770	9770	9770	9770	0
14	20240926	195300	3430929060	9770	9770	9770	9770	0
15	20240926	195200	3430929060	9770	9770	9770	9770	0
16	20240926	195100	3430929060	9770	9770	9770	9770	0
17	20240926	195000	3430929060	9770	9770	9770	9770	0
18	20240926	194900	3430929060	9770	9770	9770	9770	0
19	20240926	194800	3430929060	9770	9770	9770	9770	0
20	20240926	194700	3430929060	9770	9770	9770	9770	0
21	20240926	194600	3430929060	9770	9770	9770	9770	0
22	20240926	194500	3430929060	9770	9770	9770	9770	0
23	20240926	194400	3430929060	9770	9770	9770	9770	0
24	20240926	194300	3430929060	9770	9770	9770	9770	0
25	20240926	194200	3430929060	9770	9770	9770	9770	0
26	20240926	194100	3430929060	9770	9770	9770	9770	0
27	20240926	194000	3430929060	9770	9770	9770	9770	0
28	20240926	193900	3430929060	9770	9770	9770	9770	0
29	20240926	193800	3430929060	9770	9770	9770	9770	0
30	20240926	193700	3430929060	9770	9770	9770	9770	0
31	20240926	193600	3430929060	9770	9770	9770	9770	0
32	20240926	193500	3430929060	9770	9770	9770	9770	4082
33	20240926	193400	3430929060	9770	9770	9770	9770	0
34	20240926	193300	3430929060	9770	9770	9770	9770	0
35	20240926	193200	3430929060	9770	9770	9770	9770	0
36	20240926	193100	3430929060	9770	9770	9770	9770	0
37	20240926	193000	3430929060	9770	9770	9770	9770	0
38	20240926	192900	3430929060	9770	9770	9770	9770	0
39	20240926	192800	3430929060	9770	9770	9770	9770	0
40	20240926	192700	3430929060	9770	9770	9770	9770	0
41	20240926	192600	3430929060	9770	9770	9770	9770	0
42	20240926	192500	3430929060	9770	9770	9770	9770	0
43	20240926	192400	3430929060	9770	9770	9770	9770	0
44	20240926	192300	3430929060	9770	9770	9770	9770	0
45	20240926	192200	3430929060	9770	9770	9770	9770	0
46	20240926	192100	3430929060	9770	9770	9770	9770	0
47	20240926	192000	3430929060	9770	9770	9770	9770	0
48	20240926	191900	3430929060	9770	9770	9770	9770	0
49	20240926	191800	3430929060	9770	9770	9770	9770	0
50	20240926	191700	3430929060	9770	9770	9770	9770	0
51	20240926	191600	3430929060	9770	9770	9770	9770	0
52	20240926	191500	3430929060	9770	9770	9770	9770	0
53	20240926	191400	3430929060	9770	9770	9770	9770	0
54	20240926	191300	3430929060	9770	9770	9770	9770	0
55	20240926	191200	3430929060	9770	9770	9770	9770	0
56	20240926	191100	3430929060	9770	9770	9770	9770	0
57	20240926	191000	3430929060	9770	9770	9770	9770	0
58	20240926	190900	3430929060	9770	9770	9770	9770	0
59	20240926	190800	3430929060	9770	9770	9770	9770	0
60	20240926	190700	3430929060	9770	9770	9770	9770	0
61	20240926	190600	3430929060	9770	9770	9770	9770	0
62	20240926	190500	3430929060	9770	9770	9770	9770	4082
63	20240926	190400	3430929060	9770	9770	9770	9770	0
64	20240926	190300	3430929060	9770	9770	9770	9770	0
65	20240926	190200	3430929060	9770	9770	9770	9770	0
66	20240926	190100	3430929060	9770	9770	9770	9770	0
67	20240926	190000	3430929060	9770	9770	9770	9770	0
68	20240926	185900	3430929060	9770	9770	9770	9770	0
69	20240926	185800	3430929060	9770	9770	9770	9770	0
70	20240926	185700	3430929060	9770	9770	9770	9770	0
71	20240926	185600	3430929060	9770	9770	9770	9770	0
72	20240926	185500	3430929060	9770	9770	9770	9770	0
73	20240926	185400	3430929060	9770	9770	9770	9770	0
74	20240926	185300	3430929060	9770	9770	9770	9770	0
75	20240926	185200	3430929060	9770	9770	9770	9770	0
76	20240926	185100	3430929060	9770	9770	9770	9770	0
77	20240926	185000	3430929060	9770	9770	9770	9770	0
78	20240926	184900	3430929060	9770	9770	9770	9770	0
79	20240926	184800	3430929060	9770	9770	9770	9770	0
80	20240926	184700	3430929060	9770	9770	9770	9770	0
81	20240926	184600	3430929060	9770	9770	9770	9770	0
82	20240926	184500	3430929060	9770	9770	9770	9770	0
83	20240926	184400	3430929060	9770	9770	9770	9770	0
84	20240926	184300	3430929060	9770	9770	9770	9770	0
85	20240926	184200	3430929060	9770	9770	9770	9770	0
86	20240926	184100	3430929060	9770	9770	9770	9770	0
87	20240926	184000	3430929060	9770	9770	9770	9770	0
88	20240926	183900	3430929060	9770	9770	9770	9770	0
89	20240926	183800	3430929060	9770	9770	9770	9770	0
90	20240926	183700	3430929060	9770	9770	9770	9770	0
91	20240926	183600	3430929060	9770	9770	9770	9770	0
92	20240926	183500	3430929060	9770	9770	9770	9770	4082
93	20240926	183400	3430929060	9770	9770	9770	9770	0
94	20240926	183300	3430929060	9770	9770	9770	9770	0
95	20240926	183200	3430929060	9770	9770	9770	9770	0
96	20240926	183100	3430929060	9770	9770	9770	9770	0
97	20240926	183000	3430929060	9770	9770	9770	9770	0
98	20240926	182900	3430929060	9770	9770	9770	9770	0
99	20240926	182800	3430929060	9770	9770	9770	9770	0
100	20240926	182700	3430929060	9770	9770	9770	9770	0
101	20240926	182600	3430929060	9770	9770	9770	9770	0
102	20240926	182500	3430929060	9770	9770	9770	9770	0
103	20240926	182400	3430929060	9770	9770	9770	9770	0
104	20240926	182300	3430929060	9770	9770	9770	9770	0
105	20240926	182200	3430929060	9770	9770	9770	9770	0
106	20240926	182100	3430929060	9770	9770	9770	9770	0
107	20240926	182000	3430929060	9770	9770	9770	9770	0
108	20240926	181900	3430929060	9770	9770	9770	9770	0
109	20240926	181800	3430929060	9770	9770	9770	9770	0
110	20240926	181700	3430929060	9770	9770	9770	9770	0
111	20240926	181600	3430929060	9770	9770	9770	9770	0
112	20240926	181500	3430929060	9770	9770	9770	9770	0
113	20240926	181400	3430929060	9770	9770	9770	9770	0
114	20240926	181300	3430929060	9770	9770	9770	9770	0
115	20240926	181200	3430929060	9770	9770	9770	9770	0
116	20240926	181100	3430929060	9770	9770	9770	9770	0
117	20240926	181000	3430929060	9770	9770	9770	9770	0
118	20240926	180900	3430929060	9770	9770	9770	9770	0
119	20240926	180800	3430929060	9770	9770	9770	9770	0
120	20240926	180700	3430929060	9770	9770	9770	9770	0
121	20240926	180600	3430929060	9770	9770	9770	9770	0
122	20240926	180500	3430929060	9770	9770	9770	9770	4082
123	20240926	180400	3430929060	9770	9770	9770	9770	0
124	20240926	180300	3430929060	9770	9770	9770	9770	0
125	20240926	180200	3430929060	9770	9770	9770	9770	0
126	20240926	180100	3430929060	9770	9770	9770	9770	0
127	20240926	180000	3430929060	9770	9770	9770	9770	0
128	20240926	175900	3430929060	9770	9770	9770	9770	0
129	20240926	175800	3430929060	9770	9770	9770	9770	0
130	20240926	175700	3430929060	9770	9770	9770	9770	0
131	20240926	175600	3430929060	9770	9770	9770	9770	0
132	20240926	175500	3430929060	9770	9770	9770	9770	0
133	20240926	175400	3430929060	9770	9770	9770	9770	0
134	20240926	175300	3430929060	9770	9770	9770	9770	0
135	20240926	175200	3430929060	9770	9770	9770	9770	0
136	20240926	175100	3430929060	9770	9770	9770	9770	0
137	20240926	175000	3430929060	9770	9770	9770	9770	0
138	20240926	174900	3430929060	9770	9770	9770	9770	0
139	20240926	174800	3430929060	9770	9770	9770	9770	0
140	20240926	174700	3430929060	9770	9770	9770	9770	0
141	20240926	174600	3430929060	9770	9770	9770	9770	0
142	20240926	174500	3430929060	9770	9770	9770	9770	0
143	20240926	174400	3430929060	9770	9770	9770	9770	0
144	20240926	174300	3430929060	9770	9770	9770	9770	0
145	20240926	174200	3430929060	9770	9770	9770	9770	0
146	20240926	174100	3430929060	9770	9770	9770	9770	0
147	20240926	174000	3430929060	9770	9770	9770	9770	0
148	20240926	173900	3430929060	9770	9770	9770	9770	0
149	20240926	173800	3430929060	9770	9770	9770	9770	0
150	20240926	173700	3430929060	9770	9770	9770	9770	0
151	20240926	173600	3430929060	9770	9770	9770	9770	0
152	20240926	173500	3430929060	9770	9770	9770	9770	4082
153	20240926	173400	3430929060	9770	9770	9770	9770	0
154	20240926	173300	3430929060	9770	9770	9770	9770	0
155	20240926	173200	3430929060	9770	9770	9770	9770	0
156	20240926	173100	3430929060	9770	9770	9770	9770	0
157	20240926	173000	3430929060	9770	9770	9770	9770	0
158	20240926	172900	3430929060	9770	9770	9770	9770	0
159	20240926	172800	3430929060	9770	9770	9770	9770	0
160	20240926	172700	3430929060	9770	9770	9770	9770	0
161	20240926	172600	3430929060	9770	9770	9770	9770	0
162	20240926	172500	3430929060	9770	9770	9770	9770	0
163	20240926	172400	3430929060	9770	9770	9770	9770	0
164	20240926	172300	3430929060	9770	9770	9770	9770	0
165	20240926	172200	3430929060	9770	9770	9770	9770	0
166	20240926	172100	3430929060	9770	9770	9770	9770	0
167	20240926	172000	3430929060	9770	9770	9770	9770	0
168	20240926	171900	3430929060	9770	9770	9770	9770	0
169	20240926	171800	3430929060	9770	9770	9770	9770	0
170	20240926	171700	3430929060	9770	9770	9770	9770	0
171	20240926	171600	3430929060	9770	9770	9770	9770	0
172	20240926	171500	3430929060	9770	9770	9770	9770	0
173	20240926	171400	3430929060	9770	9770	9770	9770	0
174	20240926	171300	3430929060	9770	9770	9770	9770	0
175	20240926	171200	3430929060	9770	9770	9770	9770	0
176	20240926	171100	3430929060	9770	9770	9770	9770	0
177	20240926	171000	3430929060	9770	9770	9770	9770	0
178	20240926	170900	3430929060	9770	9770	9770	9770	0
179	20240926	170800	3430929060	9770	9770	9770	9770	0
180	20240926	170700	3430929060	9770	9770	9770	9770	0
181	20240926	170600	3430929060	9770	9770	9770	9770	0
182	20240926	170500	3430929060	9770	9770	9770	9770	4082
183	20240926	170400	3430929060	9770	9770	9770	9770	0
184	20240926	170300	3430929060	9770	9770	9770	9770	0
185	20240926	170200	3430929060	9770	9770	9770	9770	0
186	20240926	170100	3430929060	9770	9770	9770	9770	0
187	20240926	170000	3430929060	9770	9770	9770	9770	0
188	20240926	165900	3430929060	9770	9770	9770	9770	0
189	20240926	165800	3430929060	9770	9770	9770	9770	0
190	20240926	165700	3430929060	9770	9770	9770	9770	0
191	20240926	165600	3430929060	9770	9770	9770	9770	0
192	20240926	165500	3430929060	9770	9770	9770	9770	0
193	20240926	165400	3430929060	9770	9770	9770	9770	0
194	20240926	165300	3430929060	9770	9770	9770	9770	0
195	20240926	165200	3430929060	9770	9770	9770	9770	0
196	20240926	165100	3430929060	9770	9770	9770	9770	0
197	20240926	165000	3430929060	9770	9770	9770	9770	0
198	20240926	164900	3430929060	9770	9770	9770	9770	0
199	20240926	164800	3430929060	9770	9770	9770	9770	0
200	20240926	164700	3430929060	9770	9770	9770	9770	0
201	20240926	164600	3430929060	9770	9770	9770	9770	0
202	20240926	164500	3430929060	9770	9770	9770	9770	0
203	20240926	164400	3430929060	9770	9770	9770	9770	0
204	20240926	164300	3430929060	9770	9770	9770	9770	0
205	20240926	164200	3430929060	9770	9770	9770	9770	0
206	20240926	164100	3430929060	9770	9770	9770	9770	0
207	20240926	164000	3430929060	9770	9770	9770	9770	0
208	20240926	163900	3430929060	9770	9770	9770	9770	0
209	20240926	163800	3430929060	9770	9770	9770	9770	0
210	20240926	163700	3430929060	9770	9770	9770	9770	0
211	20240926	163600	3430929060	9770	9770	9770	9770	0
212	20240926	163500	3430929060	9770	9770	9770	9770	4082
213	20240926	163400	3430929060	9770	9770	9770	9770	0
214	20240926	163300	3430929060	9770	9770	9770	9770	0
215	20240926	163200	3430929060	9770	9770	9770	9770	0
216	20240926	163100	3430929060	9770	9770	9770	9770	0
217	20240926	163000	3430929060	9770	9770	9770	9770	0
218	20240926	162900	3430929060	9770	9770	9770	9770	0
219	20240926	162800	3430929060	9770	9770	9770	9770	0
220	20240926	162700	3430929060	9770	9770	9770	9770	0
221	20240926	162600	3430929060	9770	9770	9770	9770	0
222	20240926	162500	3430929060	9770	9770	9770	9770	0
223	20240926	162400	3430929060	9770	9770	9770	9770	0
224	20240926	162300	3430929060	9770	9770	9770	9770	0
225	20240926	162200	3430929060	9770	9770	9770	9770	0
226	20240926	162100	3430929060	9770	9770	9770	9770	0
227	20240926	162000	3430929060	9770	9770	9770	9770	0
228	20240926	161900	3430929060	9770	9770	9770	9770	0
229	20240926	161800	3430929060	9770	9770	9770	9770	0
230	20240926	161700	3430929060	9770	9770	9770	9770	0
231	20240926	161600	3430929060	9770	9770	9770	9770	0
232	20240926	161500	3430929060	9770	9770	9770	9770	0
233	20240926	161400	3430929060	9770	9770	9770	9770	0
234	20240926	161300	3430929060	9770	9770	9770	9770	0
235	20240926	161200	3430929060	9770	9770	9770	9770	0
236	20240926	161100	3430929060	9770	9770	9770	9770	0
237	20240926	161000	3430929060	9770	9770	9770	9770	0
238	20240926	160900	3430929060	9770	9770	9770	9770	0
239	20240926	160800	3430929060	9770	9770	9770	9770	0
240	20240926	160700	3430929060	9770	9770	9770	9770	0
241	20240926	160600	3430929060	9770	9770	9770	9770	0
242	20240926	160500	3430929060	9770	9770	9770	9770	4082
243	20240926	160400	3430929060	9770	9770	9770	9770	0
244	20240926	160300	3430929060	9770	9770	9770	9770	0
245	20240926	160200	3430929060	9770	9770	9770	9770	0
246	20240926	160100	3430929060	9770	9770	9770	9770	0
247	20240926	160000	3430929060	9770	9770	9770	9770	0
248	20240926	155900	3430929060	9770	9770	9770	9770	0
249	20240926	155800	3430929060	9770	9770	9770	9770	0
250	20240926	155700	3430929060	9770	9770	9770	9770	0
251	20240926	155600	3430929060	9770	9770	9770	9770	0
252	20240926	155500	3430929060	9770	9770	9770	9770	0
253	20240926	155400	3430929060	9770	9770	9770	9770	0
254	20240926	155300	3430929060	9770	9770	9770	9770	0
255	20240926	155200	3430929060	9770	9770	9770	9770	0
256	20240926	155100	3430929060	9770	9770	9770	9770	0
257	20240926	155000	3430929060	9770	9770	9770	9770	0
258	20240926	154900	3430929060	9770	9770	9770	9770	0
259	20240926	154800	3430929060	9770	9770	9770	9770	0
260	20240926	154700	3430929060	9770	9770	9770	9770	0
261	20240926	154600	3430929060	9770	9770	9770	9770	0
262	20240926	154500	3430929060	9770	9770	9770	9770	0
263	20240926	154400	3430929060	9770	9770	9770	9770	0
264	20240926	154300	3430929060	9770	9770	9770	9770	0
265	20240926	154200	3430929060	9770	9770	9770	9770	0
266	20240926	154100	3430929060	9770	9770	9770	9770	0
267	20240926	154000	3430929060	9770	9770	9770	9770	0
268	20240926	153900	3430929060	9770	9770	9770	9770	0
269	20240926	153800	3430929060	9770	9770	9770	9770	0
270	20240926	153700	3430929060	9770	9770	9770	9770	0
271	20240926	153600	3430929060	9770	9770	9770	9770	0
272	20240926	153500	3430929060	9770	9770	9770	9770	4082
273	20240926	153400	3430929060	9770	9770	9770	9770	0
274	20240926	153300	3430929060	9770	9770	9770	9770	0
275	20240926	153200	3430929060	9770	9770	9770	9770	0
276	20240926	153100	3430929060	9770	9770	9770	9770	0
277	20240926	153000	3430929060	9770	9770	9770	9770	4082
278	20240926	152900	3391047920	9710	9710	9710	9710	0
279	20240926	152800	3391047920	9710	9710	9710	9710	0
280	20240926	152700	3391047920	9710	9710	9710	9710	0
281	20240926	152600	3391047920	9710	9710	9710	9710	0
282	20240926	152500	3391047920	9710	9710	9710	9710	0
283	20240926	152400	3391047920	9710	9710	9710	9710	0
284	20240926	152300	3391047920	9710	9710	9710	9710	0
285	20240926	152200	3391047920	9710	9710	9710	9710	0
286	20240926	152100	3391047920	9710	9710	9710	9710	0
287	20240926	152000	3391047920	9710	9710	9710	9710	0
288	20240926	151900	3391047920	9710	9710	9720	9700	1270
289	20240926	151800	3378714570	9690	9690	9690	9690	10
290	20240926	151700	3378617670	9690	9700	9700	9690	113
291	20240926	151600	3377521830	9710	9710	9710	9710	1410
292	20240926	151500	3363830730	9710	9690	9710	9690	1551
293	20240926	151400	3348794930	9700	9700	9700	9700	0
294	20240926	151300	3348794930	9700	9700	9700	9700	29
295	20240926	151200	3348513630	9700	9700	9700	9700	177
296	20240926	151100	3346796730	9710	9710	9710	9690	160
297	20240926	151000	3345243190	9710	9720	9720	9710	286
298	20240926	150900	3342465960	9720	9710	9720	9710	667
299	20240926	150800	3335983350	9710	9710	9710	9710	0
300	20240926	150700	3335983350	9710	9700	9710	9690	340
301	20240926	150600	3332683310	9690	9690	9690	9690	1
302	20240926	150500	3332673620	9690	9710	9710	9690	1118
303	20240926	150400	3321829100	9710	9710	9710	9710	100
304	20240926	150300	3320858100	9710	9700	9710	9700	67
305	20240926	150200	3320207700	9710	9710	9710	9710	97
306	20240926	150100	3319265830	9710	9710	9710	9710	150
307	20240926	150000	3317809330	9710	9720	9720	9710	811
308	20240926	145900	3309932550	9720	9730	9730	9720	11
309	20240926	145800	3309825590	9740	9730	9740	9730	130
310	20240926	145700	3308560590	9730	9740	9740	9730	116
311	20240926	145600	3307430890	9740	9740	9750	9740	97
312	20240926	145500	3306486100	9760	9760	9760	9750	261
313	20240926	145400	3303938780	9760	9760	9760	9760	99
314	20240926	145300	3302972540	9750	9740	9750	9740	328
315	20240926	145200	3299775540	9730	9730	9730	9730	0
316	20240926	145100	3299775540	9730	9730	9730	9730	1541
317	20240926	145000	3284781610	9730	9740	9750	9730	457
318	20240926	144900	3280325980	9740	9740	9740	9740	48
319	20240926	144800	3279858460	9730	9720	9730	9720	1920
320	20240926	144700	3261179810	9710	9710	9710	9710	100
321	20240926	144600	3260208810	9700	9700	9700	9700	100
322	20240926	144500	3259238810	9700	9700	9700	9700	184
323	20240926	144400	3257454010	9730	9730	9730	9730	0
324	20240926	144300	3257454010	9730	9720	9730	9690	520
325	20240926	144200	3252399780	9730	9720	9730	9720	2
326	20240926	144100	3252380330	9740	9740	9740	9740	16
327	20240926	144000	3252224490	9750	9720	9750	9720	1575
328	20240926	143900	3236888840	9720	9710	9720	9710	301
329	20240926	143800	3233965130	9730	9730	9730	9730	36
330	20240926	143700	3233614850	9710	9710	9710	9710	0
331	20240926	143600	3233614850	9710	9710	9710	9710	2089
332	20240926	143500	3213330660	9710	9710	9710	9710	192
333	20240926	143400	3211466340	9730	9710	9730	9680	1022
334	20240926	143300	3201538440	9720	9720	9720	9720	0
335	20240926	143200	3201538440	9720	9710	9730	9710	524
336	20240926	143100	3196450150	9710	9710	9710	9710	100
337	20240926	143000	3195479150	9710	9700	9710	9700	571
338	20240926	142900	3189939220	9700	9700	9700	9700	156
339	20240926	142800	3188426020	9700	9700	9700	9700	718
340	20240926	142700	3181461420	9700	9700	9700	9700	0
341	20240926	142600	3181461420	9700	9700	9700	9700	0
342	20240926	142500	3181461420	9700	9710	9710	9700	47
343	20240926	142400	3181005140	9710	9710	9730	9710	244
344	20240926	142300	3178635320	9700	9700	9700	9700	220
345	20240926	142200	3176501320	9700	9730	9730	9700	52
346	20240926	142100	3175996620	9730	9710	9730	9710	484
347	20240926	142000	3171289270	9710	9690	9710	9680	160
348	20240926	141900	3169739250	9680	9680	9680	9680	163
349	20240926	141800	3168161410	9670	9670	9670	9670	2
350	20240926	141700	3168142070	9670	9670	9670	9670	14
351	20240926	141600	3168006690	9670	9680	9680	9670	74
352	20240926	141500	3167291000	9680	9680	9680	9680	1
353	20240926	141400	3167281320	9670	9690	9690	9670	118
354	20240926	141300	3166140050	9690	9690	9690	9690	21
355	20240926	141200	3165936560	9690	9690	9690	9690	20
356	20240926	141100	3165742760	9690	9690	9690	9690	20
357	20240926	141000	3165548960	9690	9690	9690	9690	20
358	20240926	140900	3165355160	9690	9670	9690	9670	135
359	20240926	140800	3164048980	9670	9670	9670	9670	58
360	20240926	140700	3163488120	9670	9690	9690	9660	3408
361	20240926	140600	3130553420	9690	9690	9690	9690	20
362	20240926	140500	3130359620	9690	9690	9690	9680	94
363	20240926	140400	3129449470	9690	9690	9690	9690	20
364	20240926	140300	3129255670	9690	9690	9690	9690	21
365	20240926	140200	3129052180	9690	9700	9700	9690	98
366	20240926	140100	3128102160	9700	9700	9700	9700	1
367	20240926	140000	3128092460	9670	9670	9670	9670	20
368	20240926	135900	3127899060	9670	9670	9680	9670	625
369	20240926	135800	3121854550	9670	9670	9670	9670	37
370	20240926	135700	3121496760	9700	9700	9700	9700	0
371	20240926	135600	3121496760	9700	9680	9700	9680	94
372	20240926	135500	3120585920	9690	9690	9690	9690	0
373	20240926	135400	3120585920	9690	9690	9690	9690	0
374	20240926	135300	3120585920	9690	9700	9700	9670	383
375	20240926	135200	3116876690	9700	9670	9700	9670	756
376	20240926	135100	3109551390	9690	9700	9700	9670	1631
377	20240926	135000	3093767260	9700	9720	9720	9700	62
378	20240926	134900	3093164810	9730	9730	9730	9730	114
379	20240926	134800	3092055590	9730	9730	9730	9730	350
380	20240926	134700	3088650090	9740	9750	9760	9740	365
381	20240926	134600	3085089420	9740	9730	9740	9720	502
382	20240926	134500	3080200790	9750	9720	9800	9720	2540
383	20240926	134400	3055419460	9720	9730	9730	9720	58
384	20240926	134300	3054855690	9710	9730	9730	9710	158
385	20240926	134200	3053320550	9730	9730	9730	9730	152
386	20240926	134100	3051841590	9730	9730	9730	9730	15
387	20240926	134000	3051695640	9740	9700	9740	9700	599
388	20240926	133900	3045867880	9700	9690	9700	9690	112
389	20240926	133800	3044781580	9680	9680	9680	9680	0
390	20240926	133700	3044781580	9680	9690	9690	9680	114
391	20240926	133600	3043677280	9720	9690	9720	9680	1507
392	20240926	133500	3029089030	9690	9690	9690	9690	35
393	20240926	133400	3028749880	9690	9700	9700	9690	89
394	20240926	133300	3027886700	9730	9720	9730	9710	790
395	20240926	133200	3020204600	9710	9710	9720	9710	127
396	20240926	133100	3018970230	9710	9680	9710	9680	340
397	20240926	133000	3015672460	9670	9670	9680	9670	62
398	20240926	132900	3015072710	9660	9660	9660	9660	0
399	20240926	132800	3015072710	9660	9690	9690	9660	801
400	20240926	132700	3007328120	9690	9680	9690	9680	205
401	20240926	132600	3005342540	9670	9670	9670	9670	747
402	20240926	132500	2998119050	9670	9670	9680	9670	671
403	20240926	132400	2991630320	9690	9700	9700	9690	38
404	20240926	132300	2991262090	9700	9700	9700	9700	0
405	20240926	132200	2991262090	9700	9710	9710	9690	1056
406	20240926	132100	2981023280	9730	9670	9730	9650	1147
407	20240926	132000	2969907790	9660	9660	9660	9630	527
408	20240926	131900	2964821890	9630	9630	9630	9630	0
409	20240926	131800	2964821890	9630	9630	9630	9630	0
410	20240926	131700	2964821890	9630	9630	9630	9630	8
411	20240926	131600	2964744850	9660	9660	9660	9660	1
412	20240926	131500	2964735190	9660	9630	9660	9630	102
413	20240926	131400	2963750700	9640	9640	9640	9630	404
414	20240926	131300	2959858350	9650	9650	9650	9650	243
415	20240926	131200	2957513400	9650	9650	9650	9650	69
416	20240926	131100	2956847550	9650	9650	9650	9630	1128
417	20240926	131000	2945964780	9650	9630	9650	9610	961
418	20240926	130900	2936719120	9630	9680	9680	9630	1145
419	20240926	130800	2925668870	9660	9660	9660	9660	100
420	20240926	130700	2924702870	9660	9660	9660	9660	20
421	20240926	130600	2924509670	9650	9650	9650	9650	0
422	20240926	130500	2924509670	9650	9650	9650	9650	0
423	20240926	130400	2924509670	9650	9650	9650	9650	0
424	20240926	130300	2924509670	9650	9650	9650	9650	0
425	20240926	130200	2924509670	9650	9650	9650	9650	0
426	20240926	130100	2924509670	9650	9640	9650	9640	1233
427	20240926	130000	2912618630	9640	9630	9640	9630	743
428	20240926	125900	2905457520	9640	9630	9640	9630	20
429	20240926	125800	2905264910	9640	9630	9640	9630	236
430	20240926	125700	2902992220	9630	9640	9640	9630	54
431	20240926	125600	2902471690	9620	9630	9630	9620	721
432	20240926	125500	2895529440	9630	9650	9650	9630	235
433	20240926	125400	2893266350	9660	9660	9660	9660	7
434	20240926	125300	2893198730	9640	9640	9640	9640	0
435	20240926	125200	2893198730	9640	9640	9640	9640	72
436	20240926	125100	2892504650	9650	9650	9650	9650	0
437	20240926	125000	2892504650	9650	9640	9650	9640	125
438	20240926	124900	2891299440	9630	9640	9640	9630	166
439	20240926	124800	2889699210	9630	9650	9650	9630	969
440	20240926	124700	2880355810	9690	9690	9690	9690	0
441	20240926	124600	2880355810	9690	9690	9690	9690	0
442	20240926	124500	2880355810	9690	9690	9690	9690	1
443	20240926	124400	2880346120	9650	9660	9660	9650	255
444	20240926	124300	2877884840	9690	9680	9690	9680	10
445	20240926	124200	2877788010	9660	9670	9670	9660	8
446	20240926	124100	2877710680	9650	9650	9650	9650	0
447	20240926	124000	2877710680	9650	9660	9660	9650	14
448	20240926	123900	2877575510	9650	9660	9660	9640	1749
449	20240926	123800	2860702970	9680	9680	9680	9680	0
450	20240926	123700	2860702970	9680	9670	9680	9670	100
451	20240926	123600	2859734980	9670	9670	9670	9670	50
452	20240926	123500	2859251480	9670	9670	9670	9670	0
453	20240926	123400	2859251480	9670	9670	9670	9670	67
454	20240926	123300	2858603590	9670	9670	9670	9670	1
455	20240926	123200	2858593920	9660	9660	9660	9660	76
456	20240926	123100	2857859760	9650	9660	9660	9650	2
457	20240926	123000	2857840450	9660	9660	9660	9660	7
458	20240926	122900	2857772830	9660	9660	9660	9660	53
459	20240926	122800	2857260850	9660	9660	9660	9650	153
460	20240926	122700	2855784210	9650	9650	9650	9650	0
461	20240926	122600	2855784210	9650	9670	9670	9650	105
462	20240926	122500	2854769530	9700	9710	9710	9680	1012
463	20240926	122400	2844960510	9740	9740	9740	9740	1
464	20240926	122300	2844950770	9710	9710	9710	9710	49
465	20240926	122200	2844474980	9710	9740	9740	9710	592
466	20240926	122100	2838710270	9720	9740	9740	9720	39
467	20240926	122000	2838330910	9750	9750	9750	9750	0
468	20240926	121900	2838330910	9750	9750	9750	9730	107
469	20240926	121800	2837287940	9730	9730	9760	9730	578
470	20240926	121700	2831658200	9750	9740	9750	9740	51
471	20240926	121600	2831161450	9760	9760	9760	9760	0
472	20240926	121500	2831161450	9760	9730	9760	9730	576
473	20240926	121400	2825555470	9760	9740	9760	9740	207
474	20240926	121300	2823537760	9750	9750	9750	9750	60
475	20240926	121200	2822952760	9750	9710	9750	9710	534
476	20240926	121100	2817760430	9710	9730	9730	9710	68
477	20240926	121000	2817099930	9730	9720	9730	9710	94
478	20240926	120900	2816186380	9730	9740	9740	9730	2
479	20240926	120800	2816166910	9730	9750	9750	9730	305
480	20240926	120700	2813195480	9750	9690	9750	9690	1202
481	20240926	120600	2801505050	9700	9700	9700	9700	278
482	20240926	120500	2798808450	9700	9700	9700	9700	0
483	20240926	120400	2798808450	9700	9700	9700	9700	546
484	20240926	120300	2793512250	9670	9690	9700	9670	688
485	20240926	120200	2786844020	9700	9670	9700	9650	1268
486	20240926	120100	2774589860	9670	9700	9700	9660	1405
487	20240926	120000	2761012500	9670	9670	9670	9670	2
488	20240926	115900	2760993160	9670	9670	9670	9670	100
489	20240926	115800	2760026160	9690	9680	9690	9670	782
490	20240926	115700	2752453440	9680	9680	9680	9680	500
491	20240926	115600	2747613440	9690	9690	9690	9690	11
492	20240926	115500	2747506850	9690	9690	9700	9690	741
493	20240926	115400	2740324870	9700	9700	9700	9700	0
494	20240926	115300	2740324870	9700	9700	9700	9700	102
495	20240926	115200	2739335470	9710	9710	9710	9710	1
496	20240926	115100	2739325760	9680	9680	9680	9680	0
497	20240926	115000	2739325760	9680	9680	9680	9680	0
498	20240926	114900	2739325760	9680	9670	9680	9670	821
499	20240926	114800	2731381610	9670	9700	9710	9670	1032
500	20240926	114700	2721380990	9700	9700	9700	9700	68
501	20240926	114600	2720721390	9710	9710	9710	9710	434
502	20240926	114500	2716507250	9700	9710	9710	9700	1217
503	20240926	114400	2704697880	9710	9700	9710	9700	731
504	20240926	114300	2697602430	9690	9670	9700	9670	854
505	20240926	114200	2689334840	9670	9680	9680	9650	97
506	20240926	114100	2688396890	9670	9640	9670	9640	867
507	20240926	114000	2680025730	9640	9640	9640	9640	101
508	20240926	113900	2679052090	9650	9650	9650	9650	219
509	20240926	113800	2676938740	9660	9660	9660	9660	98
510	20240926	113700	2675992060	9660	9660	9660	9660	120
511	20240926	113600	2674832860	9660	9640	9660	9640	176
512	20240926	113500	2673134680	9640	9650	9650	9640	141
513	20240926	113400	2671774940	9650	9640	9650	9640	110
514	20240926	113300	2670713580	9630	9630	9630	9630	0
515	20240926	113200	2670713580	9630	9630	9630	9630	207
516	20240926	113100	2668720170	9620	9620	9620	9620	20
517	20240926	113000	2668527770	9620	9620	9630	9610	105
518	20240926	112900	2667518070	9610	9610	9610	9610	0
519	20240926	112800	2667518070	9610	9610	9610	9600	286
520	20240926	112700	2664769840	9610	9610	9610	9610	20
521	20240926	112600	2664577640	9630	9630	9630	9630	50
522	20240926	112500	2664096140	9630	9620	9630	9600	72
523	20240926	112400	2663403870	9610	9590	9610	9580	1150
524	20240926	112300	2652365760	9600	9600	9600	9600	0
525	20240926	112200	2652365760	9600	9590	9600	9590	23
526	20240926	112100	2652145170	9590	9590	9590	9590	500
527	20240926	112000	2647350170	9590	9590	9590	9590	0
528	20240926	111900	2647350170	9590	9590	9590	9590	1
529	20240926	111800	2647340580	9580	9580	9580	9580	32
530	20240926	111700	2647034020	9580	9580	9580	9580	65
531	20240926	111600	2646411320	9580	9590	9590	9580	250
532	20240926	111500	2644016310	9590	9590	9590	9590	130
533	20240926	111400	2642769610	9590	9590	9590	9590	0
534	20240926	111300	2642769610	9590	9590	9590	9590	0
535	20240926	111200	2642769610	9590	9590	9590	9590	0
536	20240926	111100	2642769610	9590	9590	9590	9590	14
537	20240926	111000	2642635350	9590	9590	9590	9590	24
538	20240926	110900	2642405190	9590	9570	9590	9570	492
539	20240926	110800	2637694650	9560	9560	9560	9560	111
540	20240926	110700	2636633490	9560	9560	9560	9560	0
541	20240926	110600	2636633490	9560	9570	9570	9560	265
542	20240926	110500	2634099960	9580	9580	9580	9580	0
543	20240926	110400	2634099960	9580	9580	9580	9580	0
544	20240926	110300	2634099960	9580	9570	9580	9560	25
545	20240926	110200	2633860830	9570	9570	9570	9570	0
546	20240926	110100	2633860830	9570	9570	9570	9570	54
547	20240926	110000	2633344050	9550	9560	9560	9550	471
548	20240926	105900	2628844000	9570	9590	9590	9570	158
549	20240926	105800	2627331780	9590	9570	9590	9570	2
550	20240926	105700	2627312620	9580	9600	9600	9580	815
551	20240926	105600	2619491620	9600	9610	9610	9600	334
552	20240926	105500	2616282180	9640	9640	9640	9640	1
553	20240926	105400	2616272540	9610	9610	9610	9610	15
554	20240926	105300	2616128390	9600	9600	9640	9600	87
555	20240926	105200	2615292480	9630	9600	9630	9600	1034
556	20240926	105100	2605336440	9600	9590	9600	9590	12
557	20240926	105000	2605221280	9580	9580	9580	9570	756
558	20240926	104900	2597978820	9560	9560	9560	9560	178
559	20240926	104800	2596277140	9590	9590	9590	9590	0
560	20240926	104700	2596277140	9590	9560	9590	9560	374
561	20240926	104600	2592701670	9560	9560	9560	9540	9
562	20240926	104500	2592615750	9540	9540	9540	9540	0
563	20240926	104400	2592615750	9540	9540	9540	9540	532
564	20240926	104300	2587540470	9510	9510	9510	9510	1176
565	20240926	104200	2576356710	9510	9520	9520	9510	4086
566	20240926	104100	2537484860	9520	9540	9540	9520	1204
567	20240926	104000	2526021150	9540	9560	9560	9540	387
568	20240926	103900	2522328670	9560	9560	9560	9560	5
569	20240926	103800	2522280870	9560	9560	9560	9560	70
570	20240926	103700	2521611670	9560	9550	9560	9550	496
571	20240926	103600	2516869960	9530	9520	9550	9520	1187
572	20240926	103500	2505564510	9520	9540	9540	9520	1430
573	20240926	103400	2491946940	9540	9540	9540	9540	151
574	20240926	103300	2490506400	9560	9550	9560	9540	1275
575	20240926	103200	2478329570	9550	9570	9570	9550	3319
576	20240926	103100	2446618260	9570	9570	9580	9570	53
577	20240926	103000	2446110940	9570	9570	9570	9570	100
578	20240926	102900	2445153940	9570	9570	9570	9570	124
579	20240926	102800	2443967260	9570	9570	9600	9570	326
580	20240926	102700	2440847410	9560	9620	9620	9560	1147
581	20240926	102600	2429841010	9630	9630	9630	9630	0
582	20240926	102500	2429841010	9630	9640	9640	9630	340
583	20240926	102400	2426564810	9640	9640	9650	9630	145
584	20240926	102300	2425168030	9640	9650	9650	9640	17
585	20240926	102200	2425004140	9640	9670	9670	9640	362
586	20240926	102100	2421511280	9670	9650	9670	9650	239
587	20240926	102000	2419200230	9670	9650	9670	9650	552
588	20240926	101900	2413873260	9650	9640	9650	9630	273
589	20240926	101800	2411241240	9650	9650	9650	9650	5
590	20240926	101700	2411192990	9650	9630	9650	9620	157
591	20240926	101600	2409680120	9640	9640	9640	9640	30
592	20240926	101500	2409390920	9610	9600	9620	9600	1133
593	20240926	101400	2398500990	9610	9610	9610	9610	1
594	20240926	101300	2398491380	9610	9610	9610	9610	142
595	20240926	101200	2397126760	9600	9600	9600	9590	501
596	20240926	101100	2392318660	9600	9620	9620	9600	343
597	20240926	101000	2389019880	9620	9600	9620	9600	104
598	20240926	100900	2388021460	9600	9590	9600	9590	555
599	20240926	100800	2382698470	9620	9580	9620	9580	602
600	20240926	100700	2376917760	9580	9540	9580	9540	471
601	20240926	100600	2372411720	9540	9510	9570	9500	3016
602	20240926	100500	2343677170	9510	9530	9540	9510	496
603	20240926	100400	2338957870	9520	9530	9560	9520	830
604	20240926	100300	2331047410	9540	9570	9570	9540	2006
605	20240926	100200	2311889650	9580	9570	9580	9570	477
606	20240926	100100	2307324460	9570	9630	9630	9560	4876
607	20240926	100000	2260502420	9640	9650	9650	9630	14
608	20240926	095900	2260367460	9650	9680	9700	9650	3887
609	20240926	095800	2222801270	9680	9660	9680	9660	1060
610	20240926	095700	2212557260	9660	9630	9700	9630	1648
611	20240926	095600	2196670180	9630	9650	9650	9630	1481
612	20240926	095500	2182387890	9660	9690	9690	9660	4412
613	20240926	095400	2139685470	9690	9690	9700	9690	465
614	20240926	095300	2135178010	9690	9690	9690	9690	508
615	20240926	095200	2130255490	9700	9710	9710	9700	560
616	20240926	095100	2124820880	9710	9700	9710	9700	306
617	20240926	095000	2121850980	9710	9720	9720	9700	2418
618	20240926	094900	2098372340	9720	9720	9730	9710	520
619	20240926	094800	2093319370	9720	9720	9740	9720	494
620	20240926	094700	2088517660	9720	9730	9740	9720	705
621	20240926	094600	2081659200	9750	9720	9780	9720	1211
622	20240926	094500	2069876340	9730	9740	9740	9730	2460
623	20240926	094400	2045939480	9750	9760	9760	9750	124
624	20240926	094300	2044729960	9780	9740	9780	9740	264
625	20240926	094200	2042156130	9740	9770	9790	9740	1780
626	20240926	094100	2024777680	9770	9790	9800	9770	1118
627	20240926	094000	2013847460	9810	9810	9820	9780	553
628	20240926	093900	2008428460	9810	9770	9810	9760	2012
629	20240926	093800	1988730520	9770	9780	9780	9770	156
630	20240926	093700	1987205600	9780	9780	9790	9770	425
631	20240926	093600	1983048310	9780	9730	9780	9730	1430
632	20240926	093500	1969121980	9740	9750	9750	9740	459
633	20240926	093400	1964649930	9750	9790	9790	9750	2867
634	20240926	093300	1936654980	9790	9790	9800	9780	408
635	20240926	093200	1932661640	9790	9780	9790	9770	1037
636	20240926	093100	1922517080	9780	9800	9800	9770	699
637	20240926	093000	1915677700	9800	9790	9800	9760	907
638	20240926	092900	1906806220	9790	9800	9800	9790	91
639	20240926	092800	1905914470	9800	9720	9800	9720	1560
640	20240926	092700	1890706390	9720	9760	9760	9720	1990
641	20240926	092600	1871316320	9760	9780	9780	9760	923
642	20240926	092500	1862300900	9780	9750	9820	9750	3064
643	20240926	092400	1832311120	9760	9860	9860	9760	8345
644	20240926	092300	1750420290	9860	9870	9880	9860	1857
645	20240926	092200	1732096450	9890	9810	9890	9810	4275
646	20240926	092100	1690007740	9820	9830	9840	9780	3840
647	20240926	092000	1652371030	9820	9820	9950	9730	29936
648	20240926	091900	1357532690	9820	9710	9820	9710	4895
649	20240926	091800	1309660970	9710	9760	9760	9690	3997
650	20240926	091700	1270855400	9760	9730	9770	9710	2128
651	20240926	091600	1250147730	9730	9800	9800	9710	4550
652	20240926	091500	1205866480	9770	9840	9840	9770	4375
653	20240926	091400	1163031830	9820	9770	9860	9760	6162
654	20240926	091300	1102458720	9770	9790	9790	9750	1434
655	20240926	091200	1088442460	9800	9780	9800	9740	4112
656	20240926	091100	1048243110	9790	9810	9810	9790	2198
657	20240926	091000	1026705590	9800	9730	9830	9710	5647
658	20240926	090900	971562800	9740	9720	9770	9700	3105
659	20240926	090800	941358810	9730	9710	9780	9710	3963
660	20240926	090700	902736150	9700	9780	9790	9700	4039
661	20240926	090600	863412010	9780	9780	9810	9710	6005
662	20240926	090500	804764920	9780	9730	9780	9710	8153
663	20240926	090400	725381400	9720	9700	9750	9700	6018
664	20240926	090300	666851110	9690	9700	9750	9650	7736
665	20240926	090200	591839600	9660	9800	9840	9640	13866
666	20240926	090100	457004670	9800	9570	9860	9540	32183
667	20240926	090000	143533460	9550	9450	9650	9370	14582