KissMeData/092070/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	200300	530501590	12430	12430	12430	12430	345
3	20240926	200200	530501590	12430	12430	12430	12430	0
4	20240926	200100	530501590	12430	12430	12430	12430	0
5	20240926	200000	530501590	12430	12430	12430	12430	0
6	20240926	195900	530501590	12430	12430	12430	12430	0
7	20240926	195800	530501590	12430	12430	12430	12430	0
8	20240926	195700	530501590	12430	12430	12430	12430	0
9	20240926	195600	530501590	12430	12430	12430	12430	0
10	20240926	195500	530501590	12430	12430	12430	12430	0
11	20240926	195400	530501590	12430	12430	12430	12430	0
12	20240926	195300	530501590	12430	12430	12430	12430	0
13	20240926	195200	530501590	12430	12430	12430	12430	0
14	20240926	195100	530501590	12430	12430	12430	12430	0
15	20240926	195000	530501590	12430	12430	12430	12430	0
16	20240926	194900	530501590	12430	12430	12430	12430	0
17	20240926	194800	530501590	12430	12430	12430	12430	0
18	20240926	194700	530501590	12430	12430	12430	12430	0
19	20240926	194600	530501590	12430	12430	12430	12430	0
20	20240926	194500	530501590	12430	12430	12430	12430	0
21	20240926	194400	530501590	12430	12430	12430	12430	0
22	20240926	194300	530501590	12430	12430	12430	12430	0
23	20240926	194200	530501590	12430	12430	12430	12430	0
24	20240926	194100	530501590	12430	12430	12430	12430	0
25	20240926	194000	530501590	12430	12430	12430	12430	0
26	20240926	193900	530501590	12430	12430	12430	12430	0
27	20240926	193800	530501590	12430	12430	12430	12430	0
28	20240926	193700	530501590	12430	12430	12430	12430	0
29	20240926	193600	530501590	12430	12430	12430	12430	0
30	20240926	193500	530501590	12430	12430	12430	12430	0
31	20240926	193400	530501590	12430	12430	12430	12430	0
32	20240926	193300	530501590	12430	12430	12430	12430	345
33	20240926	193200	530501590	12430	12430	12430	12430	0
34	20240926	193100	530501590	12430	12430	12430	12430	0
35	20240926	193000	530501590	12430	12430	12430	12430	0
36	20240926	192900	530501590	12430	12430	12430	12430	0
37	20240926	192800	530501590	12430	12430	12430	12430	0
38	20240926	192700	530501590	12430	12430	12430	12430	0
39	20240926	192600	530501590	12430	12430	12430	12430	0
40	20240926	192500	530501590	12430	12430	12430	12430	0
41	20240926	192400	530501590	12430	12430	12430	12430	0
42	20240926	192300	530501590	12430	12430	12430	12430	0
43	20240926	192200	530501590	12430	12430	12430	12430	0
44	20240926	192100	530501590	12430	12430	12430	12430	0
45	20240926	192000	530501590	12430	12430	12430	12430	0
46	20240926	191900	530501590	12430	12430	12430	12430	0
47	20240926	191800	530501590	12430	12430	12430	12430	0
48	20240926	191700	530501590	12430	12430	12430	12430	0
49	20240926	191600	530501590	12430	12430	12430	12430	0
50	20240926	191500	530501590	12430	12430	12430	12430	0
51	20240926	191400	530501590	12430	12430	12430	12430	0
52	20240926	191300	530501590	12430	12430	12430	12430	0
53	20240926	191200	530501590	12430	12430	12430	12430	0
54	20240926	191100	530501590	12430	12430	12430	12430	0
55	20240926	191000	530501590	12430	12430	12430	12430	0
56	20240926	190900	530501590	12430	12430	12430	12430	0
57	20240926	190800	530501590	12430	12430	12430	12430	0
58	20240926	190700	530501590	12430	12430	12430	12430	0
59	20240926	190600	530501590	12430	12430	12430	12430	0
60	20240926	190500	530501590	12430	12430	12430	12430	0
61	20240926	190400	530501590	12430	12430	12430	12430	0
62	20240926	190300	530501590	12430	12430	12430	12430	345
63	20240926	190200	530501590	12430	12430	12430	12430	0
64	20240926	190100	530501590	12430	12430	12430	12430	0
65	20240926	190000	530501590	12430	12430	12430	12430	0
66	20240926	185900	530501590	12430	12430	12430	12430	0
67	20240926	185800	530501590	12430	12430	12430	12430	0
68	20240926	185700	530501590	12430	12430	12430	12430	0
69	20240926	185600	530501590	12430	12430	12430	12430	0
70	20240926	185500	530501590	12430	12430	12430	12430	0
71	20240926	185400	530501590	12430	12430	12430	12430	0
72	20240926	185300	530501590	12430	12430	12430	12430	0
73	20240926	185200	530501590	12430	12430	12430	12430	0
74	20240926	185100	530501590	12430	12430	12430	12430	0
75	20240926	185000	530501590	12430	12430	12430	12430	0
76	20240926	184900	530501590	12430	12430	12430	12430	0
77	20240926	184800	530501590	12430	12430	12430	12430	0
78	20240926	184700	530501590	12430	12430	12430	12430	0
79	20240926	184600	530501590	12430	12430	12430	12430	0
80	20240926	184500	530501590	12430	12430	12430	12430	0
81	20240926	184400	530501590	12430	12430	12430	12430	0
82	20240926	184300	530501590	12430	12430	12430	12430	0
83	20240926	184200	530501590	12430	12430	12430	12430	0
84	20240926	184100	530501590	12430	12430	12430	12430	0
85	20240926	184000	530501590	12430	12430	12430	12430	0
86	20240926	183900	530501590	12430	12430	12430	12430	0
87	20240926	183800	530501590	12430	12430	12430	12430	0
88	20240926	183700	530501590	12430	12430	12430	12430	0
89	20240926	183600	530501590	12430	12430	12430	12430	0
90	20240926	183500	530501590	12430	12430	12430	12430	0
91	20240926	183400	530501590	12430	12430	12430	12430	0
92	20240926	183300	530501590	12430	12430	12430	12430	345
93	20240926	183200	530501590	12430	12430	12430	12430	0
94	20240926	183100	530501590	12430	12430	12430	12430	0
95	20240926	183000	530501590	12430	12430	12430	12430	0
96	20240926	182900	530501590	12430	12430	12430	12430	0
97	20240926	182800	530501590	12430	12430	12430	12430	0
98	20240926	182700	530501590	12430	12430	12430	12430	0
99	20240926	182600	530501590	12430	12430	12430	12430	0
100	20240926	182500	530501590	12430	12430	12430	12430	0
101	20240926	182400	530501590	12430	12430	12430	12430	0
102	20240926	182300	530501590	12430	12430	12430	12430	0
103	20240926	182200	530501590	12430	12430	12430	12430	0
104	20240926	182100	530501590	12430	12430	12430	12430	0
105	20240926	182000	530501590	12430	12430	12430	12430	0
106	20240926	181900	530501590	12430	12430	12430	12430	0
107	20240926	181800	530501590	12430	12430	12430	12430	0
108	20240926	181700	530501590	12430	12430	12430	12430	0
109	20240926	181600	530501590	12430	12430	12430	12430	0
110	20240926	181500	530501590	12430	12430	12430	12430	0
111	20240926	181400	530501590	12430	12430	12430	12430	0
112	20240926	181300	530501590	12430	12430	12430	12430	0
113	20240926	181200	530501590	12430	12430	12430	12430	0
114	20240926	181100	530501590	12430	12430	12430	12430	0
115	20240926	181000	530501590	12430	12430	12430	12430	0
116	20240926	180900	530501590	12430	12430	12430	12430	0
117	20240926	180800	530501590	12430	12430	12430	12430	0
118	20240926	180700	530501590	12430	12430	12430	12430	0
119	20240926	180600	530501590	12430	12430	12430	12430	0
120	20240926	180500	530501590	12430	12430	12430	12430	0
121	20240926	180400	530501590	12430	12430	12430	12430	0
122	20240926	180300	530501590	12430	12430	12430	12430	345
123	20240926	180200	530501590	12430	12430	12430	12430	0
124	20240926	180100	530501590	12430	12430	12430	12430	0
125	20240926	180000	530501590	12430	12430	12430	12430	0
126	20240926	175900	530501590	12430	12430	12430	12430	0
127	20240926	175800	530501590	12430	12430	12430	12430	0
128	20240926	175700	530501590	12430	12430	12430	12430	0
129	20240926	175600	530501590	12430	12430	12430	12430	0
130	20240926	175500	530501590	12430	12430	12430	12430	0
131	20240926	175400	530501590	12430	12430	12430	12430	0
132	20240926	175300	530501590	12430	12430	12430	12430	0
133	20240926	175200	530501590	12430	12430	12430	12430	0
134	20240926	175100	530501590	12430	12430	12430	12430	0
135	20240926	175000	530501590	12430	12430	12430	12430	0
136	20240926	174900	530501590	12430	12430	12430	12430	0
137	20240926	174800	530501590	12430	12430	12430	12430	0
138	20240926	174700	530501590	12430	12430	12430	12430	0
139	20240926	174600	530501590	12430	12430	12430	12430	0
140	20240926	174500	530501590	12430	12430	12430	12430	0
141	20240926	174400	530501590	12430	12430	12430	12430	0
142	20240926	174300	530501590	12430	12430	12430	12430	0
143	20240926	174200	530501590	12430	12430	12430	12430	0
144	20240926	174100	530501590	12430	12430	12430	12430	0
145	20240926	174000	530501590	12430	12430	12430	12430	0
146	20240926	173900	530501590	12430	12430	12430	12430	0
147	20240926	173800	530501590	12430	12430	12430	12430	0
148	20240926	173700	530501590	12430	12430	12430	12430	0
149	20240926	173600	530501590	12430	12430	12430	12430	0
150	20240926	173500	530501590	12430	12430	12430	12430	0
151	20240926	173400	530501590	12430	12430	12430	12430	0
152	20240926	173300	530501590	12430	12430	12430	12430	345
153	20240926	173200	530501590	12430	12430	12430	12430	0
154	20240926	173100	530501590	12430	12430	12430	12430	0
155	20240926	173000	530501590	12430	12430	12430	12430	0
156	20240926	172900	530501590	12430	12430	12430	12430	0
157	20240926	172800	530501590	12430	12430	12430	12430	0
158	20240926	172700	530501590	12430	12430	12430	12430	0
159	20240926	172600	530501590	12430	12430	12430	12430	0
160	20240926	172500	530501590	12430	12430	12430	12430	0
161	20240926	172400	530501590	12430	12430	12430	12430	0
162	20240926	172300	530501590	12430	12430	12430	12430	0
163	20240926	172200	530501590	12430	12430	12430	12430	0
164	20240926	172100	530501590	12430	12430	12430	12430	0
165	20240926	172000	530501590	12430	12430	12430	12430	0
166	20240926	171900	530501590	12430	12430	12430	12430	0
167	20240926	171800	530501590	12430	12430	12430	12430	0
168	20240926	171700	530501590	12430	12430	12430	12430	0
169	20240926	171600	530501590	12430	12430	12430	12430	0
170	20240926	171500	530501590	12430	12430	12430	12430	0
171	20240926	171400	530501590	12430	12430	12430	12430	0
172	20240926	171300	530501590	12430	12430	12430	12430	0
173	20240926	171200	530501590	12430	12430	12430	12430	0
174	20240926	171100	530501590	12430	12430	12430	12430	0
175	20240926	171000	530501590	12430	12430	12430	12430	0
176	20240926	170900	530501590	12430	12430	12430	12430	0
177	20240926	170800	530501590	12430	12430	12430	12430	0
178	20240926	170700	530501590	12430	12430	12430	12430	0
179	20240926	170600	530501590	12430	12430	12430	12430	0
180	20240926	170500	530501590	12430	12430	12430	12430	0
181	20240926	170400	530501590	12430	12430	12430	12430	0
182	20240926	170300	530501590	12430	12430	12430	12430	345
183	20240926	170200	530501590	12430	12430	12430	12430	0
184	20240926	170100	530501590	12430	12430	12430	12430	0
185	20240926	170000	530501590	12430	12430	12430	12430	0
186	20240926	165900	530501590	12430	12430	12430	12430	0
187	20240926	165800	530501590	12430	12430	12430	12430	0
188	20240926	165700	530501590	12430	12430	12430	12430	0
189	20240926	165600	530501590	12430	12430	12430	12430	0
190	20240926	165500	530501590	12430	12430	12430	12430	0
191	20240926	165400	530501590	12430	12430	12430	12430	0
192	20240926	165300	530501590	12430	12430	12430	12430	0
193	20240926	165200	530501590	12430	12430	12430	12430	0
194	20240926	165100	530501590	12430	12430	12430	12430	0
195	20240926	165000	530501590	12430	12430	12430	12430	0
196	20240926	164900	530501590	12430	12430	12430	12430	0
197	20240926	164800	530501590	12430	12430	12430	12430	0
198	20240926	164700	530501590	12430	12430	12430	12430	0
199	20240926	164600	530501590	12430	12430	12430	12430	0
200	20240926	164500	530501590	12430	12430	12430	12430	0
201	20240926	164400	530501590	12430	12430	12430	12430	0
202	20240926	164300	530501590	12430	12430	12430	12430	0
203	20240926	164200	530501590	12430	12430	12430	12430	0
204	20240926	164100	530501590	12430	12430	12430	12430	0
205	20240926	164000	530501590	12430	12430	12430	12430	0
206	20240926	163900	530501590	12430	12430	12430	12430	0
207	20240926	163800	530501590	12430	12430	12430	12430	0
208	20240926	163700	530501590	12430	12430	12430	12430	0
209	20240926	163600	530501590	12430	12430	12430	12430	0
210	20240926	163500	530501590	12430	12430	12430	12430	0
211	20240926	163400	530501590	12430	12430	12430	12430	0
212	20240926	163300	530501590	12430	12430	12430	12430	345
213	20240926	163200	530501590	12430	12430	12430	12430	0
214	20240926	163100	530501590	12430	12430	12430	12430	0
215	20240926	163000	530501590	12430	12430	12430	12430	0
216	20240926	162900	530501590	12430	12430	12430	12430	0
217	20240926	162800	530501590	12430	12430	12430	12430	0
218	20240926	162700	530501590	12430	12430	12430	12430	0
219	20240926	162600	530501590	12430	12430	12430	12430	0
220	20240926	162500	530501590	12430	12430	12430	12430	0
221	20240926	162400	530501590	12430	12430	12430	12430	0
222	20240926	162300	530501590	12430	12430	12430	12430	0
223	20240926	162200	530501590	12430	12430	12430	12430	0
224	20240926	162100	530501590	12430	12430	12430	12430	0
225	20240926	162000	530501590	12430	12430	12430	12430	0
226	20240926	161900	530501590	12430	12430	12430	12430	0
227	20240926	161800	530501590	12430	12430	12430	12430	0
228	20240926	161700	530501590	12430	12430	12430	12430	0
229	20240926	161600	530501590	12430	12430	12430	12430	0
230	20240926	161500	530501590	12430	12430	12430	12430	0
231	20240926	161400	530501590	12430	12430	12430	12430	0
232	20240926	161300	530501590	12430	12430	12430	12430	0
233	20240926	161200	530501590	12430	12430	12430	12430	0
234	20240926	161100	530501590	12430	12430	12430	12430	0
235	20240926	161000	530501590	12430	12430	12430	12430	0
236	20240926	160900	530501590	12430	12430	12430	12430	0
237	20240926	160800	530501590	12430	12430	12430	12430	0
238	20240926	160700	530501590	12430	12430	12430	12430	0
239	20240926	160600	530501590	12430	12430	12430	12430	0
240	20240926	160500	530501590	12430	12430	12430	12430	0
241	20240926	160400	530501590	12430	12430	12430	12430	0
242	20240926	160300	530501590	12430	12430	12430	12430	345
243	20240926	160200	530501590	12430	12430	12430	12430	0
244	20240926	160100	530501590	12430	12430	12430	12430	0
245	20240926	160000	530501590	12430	12430	12430	12430	0
246	20240926	155900	530501590	12430	12430	12430	12430	0
247	20240926	155800	530501590	12430	12430	12430	12430	0
248	20240926	155700	530501590	12430	12430	12430	12430	0
249	20240926	155600	530501590	12430	12430	12430	12430	0
250	20240926	155500	530501590	12430	12430	12430	12430	0
251	20240926	155400	530501590	12430	12430	12430	12430	0
252	20240926	155300	530501590	12430	12430	12430	12430	0
253	20240926	155200	530501590	12430	12430	12430	12430	0
254	20240926	155100	530501590	12430	12430	12430	12430	0
255	20240926	155000	530501590	12430	12430	12430	12430	0
256	20240926	154900	530501590	12430	12430	12430	12430	0
257	20240926	154800	530501590	12430	12430	12430	12430	0
258	20240926	154700	530501590	12430	12430	12430	12430	0
259	20240926	154600	530501590	12430	12430	12430	12430	0
260	20240926	154500	530501590	12430	12430	12430	12430	0
261	20240926	154400	530501590	12430	12430	12430	12430	0
262	20240926	154300	530501590	12430	12430	12430	12430	0
263	20240926	154200	530501590	12430	12430	12430	12430	0
264	20240926	154100	530501590	12430	12430	12430	12430	0
265	20240926	154000	530501590	12430	12430	12430	12430	0
266	20240926	153900	530501590	12430	12430	12430	12430	0
267	20240926	153800	530501590	12430	12430	12430	12430	0
268	20240926	153700	530501590	12430	12430	12430	12430	0
269	20240926	153600	530501590	12430	12430	12430	12430	0
270	20240926	153500	530501590	12430	12430	12430	12430	0
271	20240926	153400	530501590	12430	12430	12430	12430	0
272	20240926	153300	530501590	12430	12430	12430	12430	345
273	20240926	153200	530501590	12430	12430	12430	12430	0
274	20240926	153100	530501590	12430	12430	12430	12430	0
275	20240926	153000	530501590	12430	12430	12430	12430	345
276	20240926	152900	526213240	12400	12400	12400	12400	0
277	20240926	152800	526213240	12400	12400	12400	12400	0
278	20240926	152700	526213240	12400	12400	12400	12400	0
279	20240926	152600	526213240	12400	12400	12400	12400	0
280	20240926	152500	526213240	12400	12400	12400	12400	0
281	20240926	152400	526213240	12400	12400	12400	12400	0
282	20240926	152300	526213240	12400	12400	12400	12400	0
283	20240926	152200	526213240	12400	12400	12400	12400	0
284	20240926	152100	526213240	12400	12400	12400	12400	0
285	20240926	152000	526213240	12400	12400	12400	12400	0
286	20240926	151900	526213240	12400	12400	12420	12400	18
287	20240926	151800	525990020	12420	12400	12420	12400	59
288	20240926	151700	525258400	12400	12400	12400	12400	12
289	20240926	151600	525109600	12420	12400	12420	12400	53
290	20240926	151500	524452180	12400	12400	12400	12400	72
291	20240926	151400	523559380	12410	12410	12410	12410	5
292	20240926	151300	523497330	12420	12410	12420	12400	264
293	20240926	151200	520221100	12420	12420	12420	12420	1
294	20240926	151100	520208680	12430	12420	12430	12420	45
295	20240926	151000	519649770	12420	12420	12420	12420	100
296	20240926	150900	518407770	12420	12420	12420	12420	6
297	20240926	150800	518333250	12420	12430	12430	12420	4
298	20240926	150700	518283550	12420	12420	12420	12420	2
299	20240926	150600	518258710	12420	12420	12420	12420	2
300	20240926	150500	518233870	12420	12420	12420	12420	70
301	20240926	150400	517364470	12430	12430	12430	12430	40
302	20240926	150300	516867270	12430	12430	12430	12430	171
303	20240926	150200	514741740	12430	12430	12430	12430	3
304	20240926	150100	514704450	12440	12440	12440	12440	4
305	20240926	150000	514654690	12430	12430	12430	12420	113
306	20240926	145900	513250130	12430	12430	12430	12430	0
307	20240926	145800	513250130	12430	12430	12430	12430	0
308	20240926	145700	513250130	12430	12430	12430	12430	50
309	20240926	145600	512628630	12420	12420	12420	12420	3
310	20240926	145500	512591370	12420	12420	12420	12420	0
311	20240926	145400	512591370	12420	12420	12420	12420	4
312	20240926	145300	512541690	12420	12420	12420	12420	0
313	20240926	145200	512541690	12420	12420	12420	12420	3
314	20240926	145100	512504430	12420	12410	12420	12410	7
315	20240926	145000	512417500	12410	12410	12410	12410	1
316	20240926	144900	512405090	12430	12430	12430	12430	0
317	20240926	144800	512405090	12430	12430	12430	12430	0
318	20240926	144700	512405090	12430	12410	12430	12410	29
319	20240926	144600	512045020	12410	12410	12410	12410	28
320	20240926	144500	511697540	12420	12420	12420	12420	4
321	20240926	144400	511647860	12460	12460	12460	12460	0
322	20240926	144300	511647860	12460	12460	12460	12460	0
323	20240926	144200	511647860	12460	12460	12460	12460	0
324	20240926	144100	511647860	12460	12420	12460	12420	32
325	20240926	144000	511250000	12460	12450	12460	12450	22
326	20240926	143900	510976090	12450	12450	12450	12450	6
327	20240926	143800	510901390	12460	12430	12460	12430	28
328	20240926	143700	510552830	12440	12440	12440	12440	0
329	20240926	143600	510552830	12440	12440	12440	12440	2
330	20240926	143500	510527950	12430	12420	12430	12420	6
331	20240926	143400	510453400	12460	12460	12460	12460	0
332	20240926	143300	510453400	12460	12460	12460	12460	0
333	20240926	143200	510453400	12460	12460	12460	12460	0
334	20240926	143100	510453400	12460	12460	12460	12460	0
335	20240926	143000	510453400	12460	12430	12460	12430	203
336	20240926	142900	507927050	12440	12440	12440	12440	167
337	20240926	142800	505849570	12420	12400	12420	12400	4
338	20240926	142700	505799930	12420	12420	12420	12420	263
339	20240926	142600	502533470	12400	12400	12400	12400	20
340	20240926	142500	502285470	12400	12400	12400	12400	0
341	20240926	142400	502285470	12400	12400	12400	12400	5
342	20240926	142300	502223470	12390	12390	12390	12390	0
343	20240926	142200	502223470	12390	12390	12390	12390	1
344	20240926	142100	502211080	12400	12400	12400	12400	3
345	20240926	142000	502173880	12390	12410	12410	12390	5
346	20240926	141900	502111890	12440	12440	12440	12440	0
347	20240926	141800	502111890	12440	12440	12440	12440	0
348	20240926	141700	502111890	12440	12440	12440	12440	0
349	20240926	141600	502111890	12440	12390	12440	12390	55
350	20240926	141500	501428790	12390	12390	12390	12390	2
351	20240926	141400	501404010	12390	12390	12390	12390	63
352	20240926	141300	500623440	12380	12380	12380	12380	3
353	20240926	141200	500586300	12380	12380	12380	12380	1
354	20240926	141100	500573920	12380	12380	12380	12380	4
355	20240926	141000	500524400	12380	12370	12380	12370	139
356	20240926	140900	498803740	12380	12380	12380	12380	1
357	20240926	140800	498791360	12400	12400	12400	12400	0
358	20240926	140700	498791360	12400	12400	12400	12400	0
359	20240926	140600	498791360	12400	12380	12400	12380	10
360	20240926	140500	498667490	12380	12380	12380	12380	0
361	20240926	140400	498667490	12380	12380	12380	12380	3
362	20240926	140300	498630350	12380	12380	12380	12380	1
363	20240926	140200	498617970	12360	12360	12360	12360	0
364	20240926	140100	498617970	12360	12380	12380	12360	499
365	20240926	140000	492442750	12410	12410	12410	12410	0
366	20240926	135900	492442750	12410	12390	12410	12380	16
367	20240926	135800	492244290	12380	12380	12380	12380	0
368	20240926	135700	492244290	12380	12380	12380	12380	1
369	20240926	135600	492231910	12380	12390	12390	12380	27
370	20240926	135500	491897610	12380	12390	12390	12380	843
371	20240926	135400	481458640	12390	12400	12400	12390	61
372	20240926	135300	480702290	12410	12410	12410	12410	0
373	20240926	135200	480702290	12410	12410	12410	12410	0
374	20240926	135100	480702290	12410	12420	12420	12410	6
375	20240926	135000	480627820	12420	12420	12420	12420	12
376	20240926	134900	480478780	12420	12420	12420	12420	2
377	20240926	134800	480453940	12420	12420	12420	12420	4
378	20240926	134700	480404260	12420	12420	12420	12420	4
379	20240926	134600	480354580	12420	12420	12420	12420	0
380	20240926	134500	480354580	12420	12410	12420	12410	3
381	20240926	134400	480317340	12420	12420	12420	12420	0
382	20240926	134300	480317340	12420	12420	12420	12410	8
383	20240926	134200	480218010	12410	12410	12410	12410	2
384	20240926	134100	480193190	12410	12400	12410	12400	5
385	20240926	134000	480131170	12400	12410	12410	12400	49
386	20240926	133900	479523140	12410	12410	12410	12410	2
387	20240926	133800	479498320	12440	12440	12440	12440	0
388	20240926	133700	479498320	12440	12440	12440	12440	0
389	20240926	133600	479498320	12440	12440	12440	12440	0
390	20240926	133500	479498320	12440	12440	12440	12440	0
391	20240926	133400	479498320	12440	12440	12440	12440	12
392	20240926	133300	479349040	12440	12440	12440	12440	2
393	20240926	133200	479324160	12440	12440	12440	12440	2
394	20240926	133100	479299280	12430	12430	12430	12430	4
395	20240926	133000	479249560	12410	12400	12410	12400	59
396	20240926	132900	478517410	12400	12400	12400	12400	2
397	20240926	132800	478492610	12400	12400	12400	12400	4
398	20240926	132700	478443010	12400	12400	12400	12400	41
399	20240926	132600	477934610	12410	12400	12410	12400	207
400	20240926	132500	475365770	12400	12400	12400	12400	118
401	20240926	132400	473902570	12400	12400	12400	12400	3
402	20240926	132300	473865370	12410	12400	12410	12400	55
403	20240926	132200	473183320	12400	12400	12400	12400	6
404	20240926	132100	473108920	12410	12410	12410	12400	26
405	20240926	132000	472786320	12410	12410	12410	12410	2
406	20240926	131900	472761500	12410	12410	12410	12410	2
407	20240926	131800	472736680	12420	12420	12420	12420	1
408	20240926	131700	472724260	12430	12430	12430	12430	0
409	20240926	131600	472724260	12430	12430	12430	12430	0
410	20240926	131500	472724260	12430	12400	12430	12400	4
411	20240926	131400	472674590	12400	12400	12400	12400	0
412	20240926	131300	472674590	12400	12400	12400	12400	49
413	20240926	131200	472066990	12400	12400	12400	12400	1
414	20240926	131100	472054590	12400	12410	12410	12400	9
415	20240926	131000	471942930	12410	12410	12410	12410	0
416	20240926	130900	471942930	12410	12420	12420	12410	7
417	20240926	130800	471856010	12420	12420	12420	12420	6
418	20240926	130700	471781490	12420	12420	12420	12420	0
419	20240926	130600	471781490	12420	12420	12420	12420	16
420	20240926	130500	471582770	12420	12430	12430	12420	255
421	20240926	130400	468414900	12440	12440	12440	12440	1
422	20240926	130300	468402460	12440	12440	12440	12440	1
423	20240926	130200	468390020	12440	12430	12440	12430	6
424	20240926	130100	468315410	12440	12440	12440	12440	3
425	20240926	130000	468278090	12440	12440	12440	12440	1
426	20240926	125900	468265650	12440	12430	12440	12430	18
427	20240926	125800	468041880	12450	12450	12450	12450	1
428	20240926	125700	468029430	12450	12420	12450	12420	127
429	20240926	125600	466449580	12420	12420	12420	12420	0
430	20240926	125500	466449580	12420	12420	12420	12420	0
431	20240926	125400	466449580	12420	12420	12420	12420	2
432	20240926	125300	466424740	12420	12440	12450	12420	285
433	20240926	125200	462884010	12430	12430	12430	12430	250
434	20240926	125100	459776510	12430	12430	12430	12430	4
435	20240926	125000	459726790	12450	12450	12450	12450	0
436	20240926	124900	459726790	12450	12430	12450	12430	512
437	20240926	124800	453353500	12430	12430	12430	12430	1
438	20240926	124700	453341070	12450	12450	12450	12450	0
439	20240926	124600	453341070	12450	12450	12450	12450	0
440	20240926	124500	453341070	12450	12430	12450	12430	282
441	20240926	124400	449835770	12450	12450	12450	12450	1
442	20240926	124300	449823320	12440	12450	12450	12440	818
443	20240926	124200	439647320	12460	12460	12460	12460	5
444	20240926	124100	439585020	12460	12470	12470	12460	6
445	20240926	124000	439510250	12460	12460	12460	12460	2
446	20240926	123900	439485330	12480	12480	12480	12480	0
447	20240926	123800	439485330	12480	12480	12480	12480	0
448	20240926	123700	439485330	12480	12460	12480	12460	5
449	20240926	123600	439422990	12490	12490	12490	12490	0
450	20240926	123500	439422990	12490	12480	12490	12480	4
451	20240926	123400	439373060	12460	12460	12460	12460	0
452	20240926	123300	439373060	12460	12450	12460	12450	208
453	20240926	123200	436781920	12460	12460	12460	12460	0
454	20240926	123100	436781920	12460	12450	12460	12450	4
455	20240926	123000	436732110	12430	12450	12460	12430	4
456	20240926	122900	436682340	12460	12430	12460	12430	11
457	20240926	122800	436545580	12430	12430	12430	12430	3
458	20240926	122700	436508290	12490	12490	12490	12490	0
459	20240926	122600	436508290	12490	12490	12490	12490	0
460	20240926	122500	436508290	12490	12490	12490	12490	0
461	20240926	122400	436508290	12490	12450	12490	12440	120
462	20240926	122300	435014110	12460	12460	12460	12460	10
463	20240926	122200	434889510	12490	12490	12490	12490	0
464	20240926	122100	434889510	12490	12490	12490	12490	0
465	20240926	122000	434889510	12490	12460	12490	12450	34
466	20240926	121900	434466020	12450	12450	12450	12450	3
467	20240926	121800	434428670	12450	12450	12450	12450	121
468	20240926	121700	432922220	12450	12450	12450	12450	3
469	20240926	121600	432884870	12450	12450	12450	12450	10
470	20240926	121500	432760370	12450	12450	12450	12450	6
471	20240926	121400	432685670	12450	12450	12450	12450	2
472	20240926	121300	432660770	12450	12450	12450	12450	2
473	20240926	121200	432635870	12460	12460	12460	12460	64
474	20240926	121100	431838430	12460	12460	12460	12460	41
475	20240926	121000	431327570	12450	12450	12450	12450	2
476	20240926	120900	431302670	12460	12460	12460	12460	5
477	20240926	120800	431240370	12460	12460	12460	12460	5
478	20240926	120700	431178070	12460	12460	12460	12460	0
479	20240926	120600	431178070	12460	12460	12460	12460	3
480	20240926	120500	431140690	12480	12480	12480	12480	0
481	20240926	120400	431140690	12480	12480	12480	12480	0
482	20240926	120300	431140690	12480	12470	12480	12470	13
483	20240926	120200	430978470	12470	12460	12470	12460	10
484	20240926	120100	430853820	12460	12460	12460	12460	0
485	20240926	120000	430853820	12460	12450	12460	12450	65
486	20240926	115900	430043940	12450	12450	12450	12450	2
487	20240926	115800	430019040	12450	12450	12450	12450	247
488	20240926	115700	426943890	12450	12450	12450	12450	0
489	20240926	115600	426943890	12450	12460	12460	12450	42
490	20240926	115500	426420620	12460	12460	12460	12460	6
491	20240926	115400	426345860	12470	12470	12470	12470	0
492	20240926	115300	426345860	12470	12470	12470	12460	8
493	20240926	115200	426246130	12490	12490	12490	12490	0
494	20240926	115100	426246130	12490	12490	12490	12490	0
495	20240926	115000	426246130	12490	12490	12490	12490	0
496	20240926	114900	426246130	12490	12490	12490	12490	0
497	20240926	114800	426246130	12490	12480	12490	12480	15
498	20240926	114700	426058790	12490	12490	12490	12490	0
499	20240926	114600	426058790	12490	12490	12490	12490	3
500	20240926	114500	426021320	12490	12490	12490	12490	1
501	20240926	114400	426008830	12480	12480	12480	12480	49
502	20240926	114300	425397310	12480	12480	12480	12480	0
503	20240926	114200	425397310	12480	12450	12480	12450	5
504	20240926	114100	425334970	12480	12480	12480	12480	2
505	20240926	114000	425310010	12480	12480	12480	12480	3
506	20240926	113900	425272570	12480	12480	12480	12480	4
507	20240926	113800	425222650	12480	12500	12500	12480	14
508	20240926	113700	425047670	12500	12500	12500	12500	7
509	20240926	113600	424960170	12500	12500	12500	12500	3
510	20240926	113500	424922670	12500	12500	12500	12500	29
511	20240926	113400	424560170	12500	12500	12500	12500	2
512	20240926	113300	424535170	12510	12510	12510	12510	1
513	20240926	113200	424522660	12510	12510	12510	12510	7
514	20240926	113100	424435090	12510	12510	12510	12510	0
515	20240926	113000	424435090	12510	12510	12510	12510	2
516	20240926	112900	424410070	12530	12530	12530	12530	0
517	20240926	112800	424410070	12530	12520	12530	12520	2
518	20240926	112700	424385020	12510	12510	12510	12510	3
519	20240926	112600	424347490	12530	12530	12530	12530	1
520	20240926	112500	424334960	12530	12510	12530	12510	6
521	20240926	112400	424259850	12500	12500	12500	12500	0
522	20240926	112300	424259850	12500	12500	12500	12500	4
523	20240926	112200	424209850	12530	12520	12530	12520	3
524	20240926	112100	424172280	12510	12510	12510	12510	5
525	20240926	112000	424109730	12520	12530	12530	12520	15
526	20240926	111900	423921820	12530	12550	12560	12530	33
527	20240926	111800	423508260	12530	12530	12530	12530	10
528	20240926	111700	423382960	12560	12560	12560	12560	0
529	20240926	111600	423382960	12560	12560	12560	12560	28
530	20240926	111500	423031280	12580	12510	12580	12510	752
531	20240926	111400	413598310	12500	12500	12500	12500	5
532	20240926	111300	413535810	12510	12510	12510	12510	0
533	20240926	111200	413535810	12510	12500	12510	12500	176
534	20240926	111100	411334100	12500	12500	12500	12500	1
535	20240926	111000	411321600	12500	12500	12500	12500	3
536	20240926	110900	411284100	12500	12500	12500	12500	0
537	20240926	110800	411284100	12500	12500	12500	12500	3
538	20240926	110700	411246600	12500	12500	12500	12500	0
539	20240926	110600	411246600	12500	12500	12500	12500	3
540	20240926	110500	411209100	12500	12500	12500	12500	2
541	20240926	110400	411184100	12500	12490	12500	12490	347
542	20240926	110300	406848750	12490	12470	12490	12470	40
543	20240926	110200	406349570	12480	12480	12480	12480	0
544	20240926	110100	406349570	12480	12480	12480	12480	40
545	20240926	110000	405850370	12480	12480	12480	12480	0
546	20240926	105900	405850370	12480	12480	12480	12480	4
547	20240926	105800	405800450	12490	12480	12490	12480	525
548	20240926	105700	399243790	12460	12460	12460	12460	3
549	20240926	105600	399206410	12480	12480	12480	12480	1
550	20240926	105500	399193930	12480	12480	12480	12480	40
551	20240926	105400	398694730	12480	12460	12480	12460	305
552	20240926	105300	394891400	12460	12460	12460	12460	10
553	20240926	105200	394766800	12460	12460	12460	12460	14
554	20240926	105100	394592360	12460	12460	12460	12460	61
555	20240926	105000	393832300	12460	12450	12460	12450	389
556	20240926	104900	388985660	12450	12450	12450	12450	0
557	20240926	104800	388985660	12450	12410	12450	12410	238
558	20240926	104700	386031100	12410	12410	12410	12410	3
559	20240926	104600	385993870	12430	12420	12430	12420	45
560	20240926	104500	385434530	12440	12440	12440	12440	0
561	20240926	104400	385434530	12440	12440	12440	12440	0
562	20240926	104300	385434530	12440	12440	12440	12440	0
563	20240926	104200	385434530	12440	12440	12440	12440	0
564	20240926	104100	385434530	12440	12440	12440	12440	0
565	20240926	104000	385434530	12440	12380	12440	12380	23
566	20240926	103900	385149150	12450	12450	12450	12450	0
567	20240926	103800	385149150	12450	12450	12450	12450	0
568	20240926	103700	385149150	12450	12420	12450	12420	13
569	20240926	103600	384987330	12450	12450	12450	12450	0
570	20240926	103500	384987330	12450	12450	12450	12450	0
571	20240926	103400	384987330	12450	12450	12450	12450	0
572	20240926	103300	384987330	12450	12450	12450	12450	0
573	20240926	103200	384987330	12450	12450	12450	12450	2
574	20240926	103100	384962430	12460	12410	12460	12410	2000
575	20240926	103000	360042530	12470	12470	12470	12470	0
576	20240926	102900	360042530	12470	12460	12470	12460	2
577	20240926	102800	360017600	12370	12470	12470	12370	2
578	20240926	102700	359992760	12430	12430	12430	12430	0
579	20240926	102600	359992760	12430	12440	12440	12430	50
580	20240926	102500	359370900	12470	12470	12470	12470	0
581	20240926	102400	359370900	12470	12470	12470	12470	0
582	20240926	102300	359370900	12470	12480	12490	12470	423
583	20240926	102200	354091940	12470	12470	12470	12470	80
584	20240926	102100	353094340	12420	12420	12420	12420	0
585	20240926	102000	353094340	12420	12400	12420	12400	807
586	20240926	101900	343077250	12390	12390	12390	12390	119
587	20240926	101800	341602840	12390	12390	12390	12390	98
588	20240926	101700	340388620	12390	12390	12390	12390	0
589	20240926	101600	340388620	12390	12390	12390	12390	72
590	20240926	101500	339496540	12340	12340	12340	12340	0
591	20240926	101400	339496540	12340	12330	12340	12330	227
592	20240926	101300	336695630	12330	12330	12330	12330	21
593	20240926	101200	336436700	12330	12330	12330	12330	43
594	20240926	101100	335906510	12330	12330	12330	12330	100
595	20240926	101000	334673510	12330	12330	12330	12330	0
596	20240926	100900	334673510	12330	12330	12330	12330	89
597	20240926	100800	333576140	12320	12320	12320	12320	75
598	20240926	100700	332652140	12310	12370	12370	12310	605
599	20240926	100600	325203000	12400	12370	12400	12370	3
600	20240926	100500	325165860	12420	12420	12420	12420	13
601	20240926	100400	325004400	12420	12420	12420	12420	0
602	20240926	100300	325004400	12420	12420	12420	12420	24
603	20240926	100200	324706320	12420	12390	12420	12390	98
604	20240926	100100	323491520	12390	12390	12390	12390	10
605	20240926	100000	323367620	12390	12350	12390	12320	548
606	20240926	095900	316613950	12350	12430	12430	12350	4741
607	20240926	095800	257889150	12490	12490	12490	12490	100
608	20240926	095700	256640150	12540	12540	12540	12540	0
609	20240926	095600	256640150	12540	12540	12540	12540	0
610	20240926	095500	256640150	12540	12540	12540	12540	0
611	20240926	095400	256640150	12540	12540	12540	12540	0
612	20240926	095300	256640150	12540	12540	12540	12540	0
613	20240926	095200	256640150	12540	12490	12540	12490	16
614	20240926	095100	256440120	12500	12500	12500	12500	1
615	20240926	095000	256427620	12450	12450	12450	12430	624
616	20240926	094900	248661480	12450	12500	12500	12450	3000
617	20240926	094800	211232480	12500	12500	12500	12500	300
618	20240926	094700	207482480	12500	12510	12510	12500	402
619	20240926	094600	202457450	12520	12520	12520	12520	4
620	20240926	094500	202407370	12520	12530	12530	12520	39
621	20240926	094400	201919000	12530	12590	12590	12530	276
622	20240926	094300	198457260	12590	12590	12590	12590	0
623	20240926	094200	198457260	12590	12590	12590	12590	12
624	20240926	094100	198306180	12590	12590	12590	12590	0
625	20240926	094000	198306180	12590	12590	12590	12540	120
626	20240926	093900	196795930	12590	12530	12590	12530	27
627	20240926	093800	196457260	12530	12560	12560	12530	1001
628	20240926	093700	183913200	12590	12590	12590	12590	5
629	20240926	093600	183850250	12590	12590	12590	12590	172
630	20240926	093500	181684770	12600	12550	12600	12550	122
631	20240926	093400	180153620	12550	12600	12600	12550	31
632	20240926	093300	179763520	12600	12600	12600	12600	20
633	20240926	093200	179511520	12600	12590	12600	12590	60
634	20240926	093100	178756100	12600	12630	12630	12590	39
635	20240926	093000	178264470	12630	12630	12630	12630	100
636	20240926	092900	177001470	12630	12590	12630	12590	191
637	20240926	092800	174594740	12630	12630	12630	12630	0
638	20240926	092700	174594740	12630	12570	12630	12500	207
639	20240926	092600	171982690	12630	12580	12630	12580	205
640	20240926	092500	169399140	12610	12610	12620	12610	38
641	20240926	092400	168919860	12550	12550	12550	12550	50
642	20240926	092300	168292360	12630	12580	12630	12540	1786
643	20240926	092200	145797960	12580	12560	12580	12560	266
644	20240926	092100	142453350	12560	12560	12560	12560	11
645	20240926	092000	142315190	12570	12570	12570	12560	52
646	20240926	091900	141661560	12580	12540	12580	12480	601
647	20240926	091800	134123940	12540	12540	12540	12540	0
648	20240926	091700	134123940	12540	12530	12540	12530	21
649	20240926	091600	133860610	12510	12500	12510	12500	176
650	20240926	091500	131658960	12540	12540	12540	12540	0
651	20240926	091400	131658960	12540	12550	12560	12540	6
652	20240926	091300	131583660	12420	12510	12560	12400	896
653	20240926	091200	120357020	12500	12460	12500	12410	423
654	20240926	091100	115093180	12460	12460	12460	12460	11
655	20240926	091000	114956120	12540	12540	12540	12380	718
656	20240926	090900	106026090	12430	12430	12430	12430	45
657	20240926	090800	105466740	12430	12550	12550	12430	116
658	20240926	090700	104020060	12550	12550	12550	12550	1
659	20240926	090600	104007510	12500	12560	12560	12500	324
660	20240926	090500	99956230	12430	12600	12610	12430	270
661	20240926	090400	96571500	12610	12380	12670	12350	3995
662	20240926	090300	46429490	12470	12400	12480	12400	503
663	20240926	090200	40190070	12490	12490	12490	12400	116
664	20240926	090100	38751400	12340	12350	12490	12310	1132
665	20240926	090000	24713510	12400	12310	12400	12310	2000