KissMeData/199430/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	203700	1231664060	9580	9580	9580	9580	3246
3	20240926	203600	1231664060	9580	9580	9580	9580	0
4	20240926	203500	1231664060	9580	9580	9580	9580	0
5	20240926	203400	1231664060	9580	9580	9580	9580	0
6	20240926	203300	1231664060	9580	9580	9580	9580	0
7	20240926	203200	1231664060	9580	9580	9580	9580	0
8	20240926	203100	1231664060	9580	9580	9580	9580	0
9	20240926	203000	1231664060	9580	9580	9580	9580	0
10	20240926	202900	1231664060	9580	9580	9580	9580	0
11	20240926	202800	1231664060	9580	9580	9580	9580	0
12	20240926	202700	1231664060	9580	9580	9580	9580	0
13	20240926	202600	1231664060	9580	9580	9580	9580	0
14	20240926	202500	1231664060	9580	9580	9580	9580	0
15	20240926	202400	1231664060	9580	9580	9580	9580	0
16	20240926	202300	1231664060	9580	9580	9580	9580	0
17	20240926	202200	1231664060	9580	9580	9580	9580	0
18	20240926	202100	1231664060	9580	9580	9580	9580	0
19	20240926	202000	1231664060	9580	9580	9580	9580	0
20	20240926	201900	1231664060	9580	9580	9580	9580	0
21	20240926	201800	1231664060	9580	9580	9580	9580	0
22	20240926	201700	1231664060	9580	9580	9580	9580	0
23	20240926	201600	1231664060	9580	9580	9580	9580	0
24	20240926	201500	1231664060	9580	9580	9580	9580	0
25	20240926	201400	1231664060	9580	9580	9580	9580	0
26	20240926	201300	1231664060	9580	9580	9580	9580	0
27	20240926	201200	1231664060	9580	9580	9580	9580	0
28	20240926	201100	1231664060	9580	9580	9580	9580	0
29	20240926	201000	1231664060	9580	9580	9580	9580	0
30	20240926	200900	1231664060	9580	9580	9580	9580	0
31	20240926	200800	1231664060	9580	9580	9580	9580	0
32	20240926	200700	1231664060	9580	9580	9580	9580	3246
33	20240926	200600	1231664060	9580	9580	9580	9580	0
34	20240926	200500	1231664060	9580	9580	9580	9580	0
35	20240926	200400	1231664060	9580	9580	9580	9580	0
36	20240926	200300	1231664060	9580	9580	9580	9580	0
37	20240926	200200	1231664060	9580	9580	9580	9580	0
38	20240926	200100	1231664060	9580	9580	9580	9580	0
39	20240926	200000	1231664060	9580	9580	9580	9580	0
40	20240926	195900	1231664060	9580	9580	9580	9580	0
41	20240926	195800	1231664060	9580	9580	9580	9580	0
42	20240926	195700	1231664060	9580	9580	9580	9580	0
43	20240926	195600	1231664060	9580	9580	9580	9580	0
44	20240926	195500	1231664060	9580	9580	9580	9580	0
45	20240926	195400	1231664060	9580	9580	9580	9580	0
46	20240926	195300	1231664060	9580	9580	9580	9580	0
47	20240926	195200	1231664060	9580	9580	9580	9580	0
48	20240926	195100	1231664060	9580	9580	9580	9580	0
49	20240926	195000	1231664060	9580	9580	9580	9580	0
50	20240926	194900	1231664060	9580	9580	9580	9580	0
51	20240926	194800	1231664060	9580	9580	9580	9580	0
52	20240926	194700	1231664060	9580	9580	9580	9580	0
53	20240926	194600	1231664060	9580	9580	9580	9580	0
54	20240926	194500	1231664060	9580	9580	9580	9580	0
55	20240926	194400	1231664060	9580	9580	9580	9580	0
56	20240926	194300	1231664060	9580	9580	9580	9580	0
57	20240926	194200	1231664060	9580	9580	9580	9580	0
58	20240926	194100	1231664060	9580	9580	9580	9580	0
59	20240926	194000	1231664060	9580	9580	9580	9580	0
60	20240926	193900	1231664060	9580	9580	9580	9580	0
61	20240926	193800	1231664060	9580	9580	9580	9580	0
62	20240926	193700	1231664060	9580	9580	9580	9580	3246
63	20240926	193600	1231664060	9580	9580	9580	9580	0
64	20240926	193500	1231664060	9580	9580	9580	9580	0
65	20240926	193400	1231664060	9580	9580	9580	9580	0
66	20240926	193300	1231664060	9580	9580	9580	9580	0
67	20240926	193200	1231664060	9580	9580	9580	9580	0
68	20240926	193100	1231664060	9580	9580	9580	9580	0
69	20240926	193000	1231664060	9580	9580	9580	9580	0
70	20240926	192900	1231664060	9580	9580	9580	9580	0
71	20240926	192800	1231664060	9580	9580	9580	9580	0
72	20240926	192700	1231664060	9580	9580	9580	9580	0
73	20240926	192600	1231664060	9580	9580	9580	9580	0
74	20240926	192500	1231664060	9580	9580	9580	9580	0
75	20240926	192400	1231664060	9580	9580	9580	9580	0
76	20240926	192300	1231664060	9580	9580	9580	9580	0
77	20240926	192200	1231664060	9580	9580	9580	9580	0
78	20240926	192100	1231664060	9580	9580	9580	9580	0
79	20240926	192000	1231664060	9580	9580	9580	9580	0
80	20240926	191900	1231664060	9580	9580	9580	9580	0
81	20240926	191800	1231664060	9580	9580	9580	9580	0
82	20240926	191700	1231664060	9580	9580	9580	9580	0
83	20240926	191600	1231664060	9580	9580	9580	9580	0
84	20240926	191500	1231664060	9580	9580	9580	9580	0
85	20240926	191400	1231664060	9580	9580	9580	9580	0
86	20240926	191300	1231664060	9580	9580	9580	9580	0
87	20240926	191200	1231664060	9580	9580	9580	9580	0
88	20240926	191100	1231664060	9580	9580	9580	9580	0
89	20240926	191000	1231664060	9580	9580	9580	9580	0
90	20240926	190900	1231664060	9580	9580	9580	9580	0
91	20240926	190800	1231664060	9580	9580	9580	9580	0
92	20240926	190700	1231664060	9580	9580	9580	9580	3246
93	20240926	190600	1231664060	9580	9580	9580	9580	0
94	20240926	190500	1231664060	9580	9580	9580	9580	0
95	20240926	190400	1231664060	9580	9580	9580	9580	0
96	20240926	190300	1231664060	9580	9580	9580	9580	0
97	20240926	190200	1231664060	9580	9580	9580	9580	0
98	20240926	190100	1231664060	9580	9580	9580	9580	0
99	20240926	190000	1231664060	9580	9580	9580	9580	0
100	20240926	185900	1231664060	9580	9580	9580	9580	0
101	20240926	185800	1231664060	9580	9580	9580	9580	0
102	20240926	185700	1231664060	9580	9580	9580	9580	0
103	20240926	185600	1231664060	9580	9580	9580	9580	0
104	20240926	185500	1231664060	9580	9580	9580	9580	0
105	20240926	185400	1231664060	9580	9580	9580	9580	0
106	20240926	185300	1231664060	9580	9580	9580	9580	0
107	20240926	185200	1231664060	9580	9580	9580	9580	0
108	20240926	185100	1231664060	9580	9580	9580	9580	0
109	20240926	185000	1231664060	9580	9580	9580	9580	0
110	20240926	184900	1231664060	9580	9580	9580	9580	0
111	20240926	184800	1231664060	9580	9580	9580	9580	0
112	20240926	184700	1231664060	9580	9580	9580	9580	0
113	20240926	184600	1231664060	9580	9580	9580	9580	0
114	20240926	184500	1231664060	9580	9580	9580	9580	0
115	20240926	184400	1231664060	9580	9580	9580	9580	0
116	20240926	184300	1231664060	9580	9580	9580	9580	0
117	20240926	184200	1231664060	9580	9580	9580	9580	0
118	20240926	184100	1231664060	9580	9580	9580	9580	0
119	20240926	184000	1231664060	9580	9580	9580	9580	0
120	20240926	183900	1231664060	9580	9580	9580	9580	0
121	20240926	183800	1231664060	9580	9580	9580	9580	0
122	20240926	183700	1231664060	9580	9580	9580	9580	3246
123	20240926	183600	1231664060	9580	9580	9580	9580	0
124	20240926	183500	1231664060	9580	9580	9580	9580	0
125	20240926	183400	1231664060	9580	9580	9580	9580	0
126	20240926	183300	1231664060	9580	9580	9580	9580	0
127	20240926	183200	1231664060	9580	9580	9580	9580	0
128	20240926	183100	1231664060	9580	9580	9580	9580	0
129	20240926	183000	1231664060	9580	9580	9580	9580	0
130	20240926	182900	1231664060	9580	9580	9580	9580	0
131	20240926	182800	1231664060	9580	9580	9580	9580	0
132	20240926	182700	1231664060	9580	9580	9580	9580	0
133	20240926	182600	1231664060	9580	9580	9580	9580	0
134	20240926	182500	1231664060	9580	9580	9580	9580	0
135	20240926	182400	1231664060	9580	9580	9580	9580	0
136	20240926	182300	1231664060	9580	9580	9580	9580	0
137	20240926	182200	1231664060	9580	9580	9580	9580	0
138	20240926	182100	1231664060	9580	9580	9580	9580	0
139	20240926	182000	1231664060	9580	9580	9580	9580	0
140	20240926	181900	1231664060	9580	9580	9580	9580	0
141	20240926	181800	1231664060	9580	9580	9580	9580	0
142	20240926	181700	1231664060	9580	9580	9580	9580	0
143	20240926	181600	1231664060	9580	9580	9580	9580	0
144	20240926	181500	1231664060	9580	9580	9580	9580	0
145	20240926	181400	1231664060	9580	9580	9580	9580	0
146	20240926	181300	1231664060	9580	9580	9580	9580	0
147	20240926	181200	1231664060	9580	9580	9580	9580	0
148	20240926	181100	1231664060	9580	9580	9580	9580	0
149	20240926	181000	1231664060	9580	9580	9580	9580	0
150	20240926	180900	1231664060	9580	9580	9580	9580	0
151	20240926	180800	1231664060	9580	9580	9580	9580	0
152	20240926	180700	1231664060	9580	9580	9580	9580	3246
153	20240926	180600	1231664060	9580	9580	9580	9580	0
154	20240926	180500	1231664060	9580	9580	9580	9580	0
155	20240926	180400	1231664060	9580	9580	9580	9580	0
156	20240926	180300	1231664060	9580	9580	9580	9580	0
157	20240926	180200	1231664060	9580	9580	9580	9580	0
158	20240926	180100	1231664060	9580	9580	9580	9580	0
159	20240926	180000	1231664060	9580	9580	9580	9580	0
160	20240926	175900	1231664060	9580	9580	9580	9580	0
161	20240926	175800	1231664060	9580	9580	9580	9580	0
162	20240926	175700	1231664060	9580	9580	9580	9580	0
163	20240926	175600	1231664060	9580	9580	9580	9580	0
164	20240926	175500	1231664060	9580	9580	9580	9580	0
165	20240926	175400	1231664060	9580	9580	9580	9580	0
166	20240926	175300	1231664060	9580	9580	9580	9580	0
167	20240926	175200	1231664060	9580	9580	9580	9580	0
168	20240926	175100	1231664060	9580	9580	9580	9580	0
169	20240926	175000	1231664060	9580	9580	9580	9580	0
170	20240926	174900	1231664060	9580	9580	9580	9580	0
171	20240926	174800	1231664060	9580	9580	9580	9580	0
172	20240926	174700	1231664060	9580	9580	9580	9580	0
173	20240926	174600	1231664060	9580	9580	9580	9580	0
174	20240926	174500	1231664060	9580	9580	9580	9580	0
175	20240926	174400	1231664060	9580	9580	9580	9580	0
176	20240926	174300	1231664060	9580	9580	9580	9580	0
177	20240926	174200	1231664060	9580	9580	9580	9580	0
178	20240926	174100	1231664060	9580	9580	9580	9580	0
179	20240926	174000	1231664060	9580	9580	9580	9580	0
180	20240926	173900	1231664060	9580	9580	9580	9580	0
181	20240926	173800	1231664060	9580	9580	9580	9580	0
182	20240926	173700	1231664060	9580	9580	9580	9580	3246
183	20240926	173600	1231664060	9580	9580	9580	9580	0
184	20240926	173500	1231664060	9580	9580	9580	9580	0
185	20240926	173400	1231664060	9580	9580	9580	9580	0
186	20240926	173300	1231664060	9580	9580	9580	9580	0
187	20240926	173200	1231664060	9580	9580	9580	9580	0
188	20240926	173100	1231664060	9580	9580	9580	9580	0
189	20240926	173000	1231664060	9580	9580	9580	9580	0
190	20240926	172900	1231664060	9580	9580	9580	9580	0
191	20240926	172800	1231664060	9580	9580	9580	9580	0
192	20240926	172700	1231664060	9580	9580	9580	9580	0
193	20240926	172600	1231664060	9580	9580	9580	9580	0
194	20240926	172500	1231664060	9580	9580	9580	9580	0
195	20240926	172400	1231664060	9580	9580	9580	9580	0
196	20240926	172300	1231664060	9580	9580	9580	9580	0
197	20240926	172200	1231664060	9580	9580	9580	9580	0
198	20240926	172100	1231664060	9580	9580	9580	9580	0
199	20240926	172000	1231664060	9580	9580	9580	9580	0
200	20240926	171900	1231664060	9580	9580	9580	9580	0
201	20240926	171800	1231664060	9580	9580	9580	9580	0
202	20240926	171700	1231664060	9580	9580	9580	9580	0
203	20240926	171600	1231664060	9580	9580	9580	9580	0
204	20240926	171500	1231664060	9580	9580	9580	9580	0
205	20240926	171400	1231664060	9580	9580	9580	9580	0
206	20240926	171300	1231664060	9580	9580	9580	9580	0
207	20240926	171200	1231664060	9580	9580	9580	9580	0
208	20240926	171100	1231664060	9580	9580	9580	9580	0
209	20240926	171000	1231664060	9580	9580	9580	9580	0
210	20240926	170900	1231664060	9580	9580	9580	9580	0
211	20240926	170800	1231664060	9580	9580	9580	9580	0
212	20240926	170700	1231664060	9580	9580	9580	9580	3246
213	20240926	170600	1231664060	9580	9580	9580	9580	0
214	20240926	170500	1231664060	9580	9580	9580	9580	0
215	20240926	170400	1231664060	9580	9580	9580	9580	0
216	20240926	170300	1231664060	9580	9580	9580	9580	0
217	20240926	170200	1231664060	9580	9580	9580	9580	0
218	20240926	170100	1231664060	9580	9580	9580	9580	0
219	20240926	170000	1231664060	9580	9580	9580	9580	0
220	20240926	165900	1231664060	9580	9580	9580	9580	0
221	20240926	165800	1231664060	9580	9580	9580	9580	0
222	20240926	165700	1231664060	9580	9580	9580	9580	0
223	20240926	165600	1231664060	9580	9580	9580	9580	0
224	20240926	165500	1231664060	9580	9580	9580	9580	0
225	20240926	165400	1231664060	9580	9580	9580	9580	0
226	20240926	165300	1231664060	9580	9580	9580	9580	0
227	20240926	165200	1231664060	9580	9580	9580	9580	0
228	20240926	165100	1231664060	9580	9580	9580	9580	0
229	20240926	165000	1231664060	9580	9580	9580	9580	0
230	20240926	164900	1231664060	9580	9580	9580	9580	0
231	20240926	164800	1231664060	9580	9580	9580	9580	0
232	20240926	164700	1231664060	9580	9580	9580	9580	0
233	20240926	164600	1231664060	9580	9580	9580	9580	0
234	20240926	164500	1231664060	9580	9580	9580	9580	0
235	20240926	164400	1231664060	9580	9580	9580	9580	0
236	20240926	164300	1231664060	9580	9580	9580	9580	0
237	20240926	164200	1231664060	9580	9580	9580	9580	0
238	20240926	164100	1231664060	9580	9580	9580	9580	0
239	20240926	164000	1231664060	9580	9580	9580	9580	0
240	20240926	163900	1231664060	9580	9580	9580	9580	0
241	20240926	163800	1231664060	9580	9580	9580	9580	0
242	20240926	163700	1231664060	9580	9580	9580	9580	3246
243	20240926	163600	1231664060	9580	9580	9580	9580	0
244	20240926	163500	1231664060	9580	9580	9580	9580	0
245	20240926	163400	1231664060	9580	9580	9580	9580	0
246	20240926	163300	1231664060	9580	9580	9580	9580	0
247	20240926	163200	1231664060	9580	9580	9580	9580	0
248	20240926	163100	1231664060	9580	9580	9580	9580	0
249	20240926	163000	1231664060	9580	9580	9580	9580	0
250	20240926	162900	1231664060	9580	9580	9580	9580	0
251	20240926	162800	1231664060	9580	9580	9580	9580	0
252	20240926	162700	1231664060	9580	9580	9580	9580	0
253	20240926	162600	1231664060	9580	9580	9580	9580	0
254	20240926	162500	1231664060	9580	9580	9580	9580	0
255	20240926	162400	1231664060	9580	9580	9580	9580	0
256	20240926	162300	1231664060	9580	9580	9580	9580	0
257	20240926	162200	1231664060	9580	9580	9580	9580	0
258	20240926	162100	1231664060	9580	9580	9580	9580	0
259	20240926	162000	1231664060	9580	9580	9580	9580	0
260	20240926	161900	1231664060	9580	9580	9580	9580	0
261	20240926	161800	1231664060	9580	9580	9580	9580	0
262	20240926	161700	1231664060	9580	9580	9580	9580	0
263	20240926	161600	1231664060	9580	9580	9580	9580	0
264	20240926	161500	1231664060	9580	9580	9580	9580	0
265	20240926	161400	1231664060	9580	9580	9580	9580	0
266	20240926	161300	1231664060	9580	9580	9580	9580	0
267	20240926	161200	1231664060	9580	9580	9580	9580	0
268	20240926	161100	1231664060	9580	9580	9580	9580	0
269	20240926	161000	1231664060	9580	9580	9580	9580	0
270	20240926	160900	1231664060	9580	9580	9580	9580	0
271	20240926	160800	1231664060	9580	9580	9580	9580	0
272	20240926	160700	1231664060	9580	9580	9580	9580	3246
273	20240926	160600	1231664060	9580	9580	9580	9580	0
274	20240926	160500	1231664060	9580	9580	9580	9580	0
275	20240926	160400	1231664060	9580	9580	9580	9580	0
276	20240926	160300	1231664060	9580	9580	9580	9580	0
277	20240926	160200	1231664060	9580	9580	9580	9580	0
278	20240926	160100	1231664060	9580	9580	9580	9580	0
279	20240926	160000	1231664060	9580	9580	9580	9580	0
280	20240926	155900	1231664060	9580	9580	9580	9580	0
281	20240926	155800	1231664060	9580	9580	9580	9580	0
282	20240926	155700	1231664060	9580	9580	9580	9580	0
283	20240926	155600	1231664060	9580	9580	9580	9580	0
284	20240926	155500	1231664060	9580	9580	9580	9580	0
285	20240926	155400	1231664060	9580	9580	9580	9580	0
286	20240926	155300	1231664060	9580	9580	9580	9580	0
287	20240926	155200	1231664060	9580	9580	9580	9580	0
288	20240926	155100	1231664060	9580	9580	9580	9580	0
289	20240926	155000	1231664060	9580	9580	9580	9580	0
290	20240926	154900	1231664060	9580	9580	9580	9580	0
291	20240926	154800	1231664060	9580	9580	9580	9580	0
292	20240926	154700	1231664060	9580	9580	9580	9580	0
293	20240926	154600	1231664060	9580	9580	9580	9580	0
294	20240926	154500	1231664060	9580	9580	9580	9580	0
295	20240926	154400	1231664060	9580	9580	9580	9580	0
296	20240926	154300	1231664060	9580	9580	9580	9580	0
297	20240926	154200	1231664060	9580	9580	9580	9580	0
298	20240926	154100	1231664060	9580	9580	9580	9580	0
299	20240926	154000	1231664060	9580	9580	9580	9580	0
300	20240926	153900	1231664060	9580	9580	9580	9580	0
301	20240926	153800	1231664060	9580	9580	9580	9580	0
302	20240926	153700	1231664060	9580	9580	9580	9580	3246
303	20240926	153600	1231664060	9580	9580	9580	9580	0
304	20240926	153500	1231664060	9580	9580	9580	9580	0
305	20240926	153400	1231664060	9580	9580	9580	9580	0
306	20240926	153300	1231664060	9580	9580	9580	9580	0
307	20240926	153200	1231664060	9580	9580	9580	9580	0
308	20240926	153100	1231664060	9580	9580	9580	9580	0
309	20240926	153000	1231664060	9580	9580	9580	9580	3246
310	20240926	152900	1200567380	9520	9520	9520	9520	0
311	20240926	152800	1200567380	9520	9520	9520	9520	0
312	20240926	152700	1200567380	9520	9520	9520	9520	0
313	20240926	152600	1200567380	9520	9520	9520	9520	0
314	20240926	152500	1200567380	9520	9520	9520	9520	0
315	20240926	152400	1200567380	9520	9520	9520	9520	0
316	20240926	152300	1200567380	9520	9520	9520	9520	0
317	20240926	152200	1200567380	9520	9520	9520	9520	0
318	20240926	152100	1200567380	9520	9520	9520	9520	0
319	20240926	152000	1200567380	9520	9520	9520	9520	0
320	20240926	151900	1200567380	9520	9520	9580	9520	408
321	20240926	151800	1196674100	9520	9580	9580	9520	2174
322	20240926	151700	1175938500	9590	9590	9590	9590	35
323	20240926	151600	1175602850	9590	9590	9590	9590	50
324	20240926	151500	1175123350	9590	9590	9590	9590	704
325	20240926	151400	1168371990	9590	9600	9600	9590	391
326	20240926	151300	1164620440	9590	9570	9590	9570	238
327	20240926	151200	1162339880	9580	9580	9580	9580	0
328	20240926	151100	1162339880	9580	9550	9590	9550	15
329	20240926	151000	1162196290	9550	9580	9590	9550	87
330	20240926	150900	1161363820	9590	9590	9590	9590	120
331	20240926	150800	1160213020	9590	9560	9590	9560	113
332	20240926	150700	1159130530	9560	9560	9560	9560	104
333	20240926	150600	1158136290	9560	9550	9560	9550	286
334	20240926	150500	1155403380	9550	9550	9550	9550	0
335	20240926	150400	1155403380	9550	9570	9570	9550	371
336	20240926	150300	1151857510	9570	9570	9570	9570	85
337	20240926	150200	1151044060	9590	9590	9590	9590	60
338	20240926	150100	1150468660	9590	9560	9590	9560	2
339	20240926	150000	1150449510	9560	9590	9600	9560	1397
340	20240926	145900	1137087390	9590	9610	9610	9590	599
341	20240926	145800	1131332510	9610	9570	9610	9570	2090
342	20240926	145700	1111281780	9570	9580	9580	9570	168
343	20240926	145600	1109674010	9580	9570	9580	9560	641
344	20240926	145500	1103543010	9560	9560	9570	9550	294
345	20240926	145400	1100732670	9560	9560	9560	9560	297
346	20240926	145300	1097893350	9560	9560	9560	9560	109
347	20240926	145200	1096851310	9550	9550	9560	9550	123
348	20240926	145100	1095676530	9550	9560	9560	9550	151
349	20240926	145000	1094234470	9560	9560	9560	9560	21
350	20240926	144900	1094033710	9560	9560	9560	9560	240
351	20240926	144800	1091739310	9560	9540	9560	9540	352
352	20240926	144700	1088376550	9530	9530	9530	9530	100
353	20240926	144600	1087423550	9540	9550	9550	9540	439
354	20240926	144500	1083234390	9550	9550	9550	9550	178
355	20240926	144400	1081534490	9540	9540	9540	9540	114
356	20240926	144300	1080446930	9540	9540	9540	9540	127
357	20240926	144200	1079235350	9550	9540	9550	9520	354
358	20240926	144100	1075861460	9540	9540	9540	9540	2
359	20240926	144000	1075842380	9550	9550	9550	9550	1
360	20240926	143900	1075832830	9520	9520	9520	9520	0
361	20240926	143800	1075832830	9520	9520	9540	9520	257
362	20240926	143700	1073385090	9530	9530	9530	9530	0
363	20240926	143600	1073385090	9530	9530	9530	9530	248
364	20240926	143500	1071021650	9550	9530	9550	9510	187
365	20240926	143400	1069240860	9530	9530	9530	9530	100
366	20240926	143300	1068287860	9530	9530	9530	9530	0
367	20240926	143200	1068287860	9530	9530	9530	9530	364
368	20240926	143100	1064818940	9550	9520	9550	9520	156
369	20240926	143000	1063333040	9550	9550	9550	9550	0
370	20240926	142900	1063333040	9550	9550	9550	9550	0
371	20240926	142800	1063333040	9550	9550	9550	9550	10
372	20240926	142700	1063237540	9560	9560	9560	9560	0
373	20240926	142600	1063237540	9560	9560	9560	9560	20
374	20240926	142500	1063046340	9560	9570	9570	9560	24
375	20240926	142400	1062816680	9570	9530	9570	9530	129
376	20240926	142300	1061587270	9530	9530	9530	9530	0
377	20240926	142200	1061587270	9530	9540	9540	9530	256
378	20240926	142100	1059147470	9530	9570	9570	9530	1400
379	20240926	142000	1045758040	9570	9570	9570	9570	1
380	20240926	141900	1045748470	9570	9530	9570	9520	1475
381	20240926	141800	1031686270	9540	9550	9550	9540	235
382	20240926	141700	1029442040	9550	9550	9550	9550	0
383	20240926	141600	1029442040	9550	9550	9550	9550	10
384	20240926	141500	1029346540	9510	9510	9510	9510	0
385	20240926	141400	1029346540	9510	9510	9510	9510	0
386	20240926	141300	1029346540	9510	9530	9530	9510	1000
387	20240926	141200	1019830790	9530	9530	9530	9530	16
388	20240926	141100	1019678310	9530	9520	9530	9520	223
389	20240926	141000	1017555330	9530	9540	9540	9530	128
390	20240926	140900	1016335420	9570	9570	9570	9570	1
391	20240926	140800	1016325850	9540	9570	9570	9540	39
392	20240926	140700	1015953550	9580	9580	9580	9580	0
393	20240926	140600	1015953550	9580	9580	9580	9580	0
394	20240926	140500	1015953550	9580	9580	9580	9580	0
395	20240926	140400	1015953550	9580	9580	9580	9580	210
396	20240926	140300	1013941750	9580	9550	9580	9550	88
397	20240926	140200	1013101320	9550	9560	9560	9550	400
398	20240926	140100	1009280720	9580	9580	9580	9580	15
399	20240926	140000	1009137020	9580	9580	9580	9580	9
400	20240926	135900	1009050800	9580	9580	9580	9580	5
401	20240926	135800	1009002900	9580	9550	9580	9550	508
402	20240926	135700	1004151470	9550	9520	9550	9520	7
403	20240926	135600	1004084800	9520	9550	9550	9520	188
404	20240926	135500	1002294370	9550	9550	9550	9550	0
405	20240926	135400	1002294370	9550	9550	9550	9550	170
406	20240926	135300	1000670870	9560	9560	9560	9560	105
407	20240926	135200	999667070	9560	9560	9560	9560	246
408	20240926	135100	997315310	9560	9560	9560	9560	1
409	20240926	135000	997305750	9570	9570	9570	9570	0
410	20240926	134900	997305750	9570	9580	9580	9570	49
411	20240926	134800	996836710	9590	9590	9590	9590	22
412	20240926	134700	996625730	9590	9590	9600	9590	256
413	20240926	134600	994168170	9600	9600	9600	9590	191
414	20240926	134500	992334880	9600	9600	9600	9600	131
415	20240926	134400	991077280	9600	9550	9600	9550	2385
416	20240926	134300	968238540	9520	9540	9540	9520	100
417	20240926	134200	967285030	9550	9550	9550	9550	88
418	20240926	134100	966444630	9550	9550	9550	9550	0
419	20240926	134000	966444630	9550	9550	9550	9550	0
420	20240926	133900	966444630	9550	9550	9550	9550	14
421	20240926	133800	966310930	9550	9560	9560	9550	953
422	20240926	133700	957207780	9560	9560	9560	9560	2
423	20240926	133600	957188660	9560	9560	9560	9560	2
424	20240926	133500	957169540	9570	9570	9570	9570	11
425	20240926	133400	957064270	9570	9560	9570	9560	76
426	20240926	133300	956337150	9560	9560	9560	9560	0
427	20240926	133200	956337150	9560	9530	9560	9530	270
428	20240926	133100	953760800	9540	9540	9540	9540	29
429	20240926	133000	953484140	9540	9540	9540	9540	0
430	20240926	132900	953484140	9540	9540	9540	9540	23
431	20240926	132800	953264720	9540	9520	9540	9500	107
432	20240926	132700	952247460	9540	9540	9540	9540	110
433	20240926	132600	951198060	9540	9540	9540	9540	21
434	20240926	132500	950997720	9540	9520	9540	9500	250
435	20240926	132400	948621360	9520	9520	9520	9520	14
436	20240926	132300	948488080	9520	9520	9520	9520	0
437	20240926	132200	948488080	9520	9520	9520	9520	50
438	20240926	132100	948012080	9520	9520	9520	9520	27
439	20240926	132000	947755040	9520	9520	9520	9520	15
440	20240926	131900	947612240	9520	9540	9540	9520	302
441	20240926	131800	944732700	9540	9560	9570	9540	92
442	20240926	131700	943854390	9550	9520	9550	9520	12
443	20240926	131600	943739820	9530	9540	9540	9530	296
444	20240926	131500	940918670	9570	9570	9570	9570	0
445	20240926	131400	940918670	9570	9570	9570	9570	10
446	20240926	131300	940822970	9570	9550	9570	9550	17
447	20240926	131200	940660600	9570	9570	9570	9570	0
448	20240926	131100	940660600	9570	9570	9570	9570	25
449	20240926	131000	940421350	9570	9570	9570	9570	0
450	20240926	130900	940421350	9570	9570	9570	9570	2
451	20240926	130800	940402210	9560	9560	9560	9550	136
452	20240926	130700	939102150	9570	9570	9570	9570	0
453	20240926	130600	939102150	9570	9560	9570	9560	61
454	20240926	130500	938518400	9560	9560	9560	9560	1
455	20240926	130400	938508840	9530	9540	9540	9530	97
456	20240926	130300	937584400	9570	9570	9570	9570	0
457	20240926	130200	937584400	9570	9570	9570	9570	0
458	20240926	130100	937584400	9570	9570	9570	9570	0
459	20240926	130000	937584400	9570	9540	9570	9530	52
460	20240926	125900	937088300	9540	9550	9560	9540	378
461	20240926	125800	933477490	9560	9570	9570	9560	14
462	20240926	125700	933343560	9570	9570	9570	9570	5
463	20240926	125600	933295710	9570	9570	9570	9570	38
464	20240926	125500	932932050	9570	9570	9570	9570	0
465	20240926	125400	932932050	9570	9550	9570	9550	6
466	20240926	125300	932874730	9550	9550	9550	9550	10
467	20240926	125200	932779230	9550	9550	9550	9550	133
468	20240926	125100	931509080	9550	9550	9550	9550	0
469	20240926	125000	931509080	9550	9550	9550	9550	622
470	20240926	124900	925568980	9550	9550	9550	9550	10
471	20240926	124800	925473480	9540	9540	9540	9540	0
472	20240926	124700	925473480	9540	9540	9540	9540	115
473	20240926	124600	924376380	9540	9540	9540	9540	0
474	20240926	124500	924376380	9540	9540	9540	9540	79
475	20240926	124400	923622720	9580	9580	9580	9580	0
476	20240926	124300	923622720	9580	9580	9580	9580	5
477	20240926	124200	923574820	9580	9580	9580	9580	0
478	20240926	124100	923574820	9580	9580	9580	9580	190
479	20240926	124000	921754620	9580	9540	9580	9540	3
480	20240926	123900	921725960	9540	9540	9540	9540	0
481	20240926	123800	921725960	9540	9580	9580	9540	418
482	20240926	123700	917733150	9580	9590	9600	9580	796
483	20240926	123600	910098470	9590	9540	9590	9540	3290
484	20240926	123500	878643340	9540	9540	9540	9540	100
485	20240926	123400	877689340	9540	9520	9540	9520	1017
486	20240926	123300	867997020	9490	9500	9500	9490	409
487	20240926	123200	864114180	9500	9500	9500	9500	50
488	20240926	123100	863639180	9530	9530	9530	9530	0
489	20240926	123000	863639180	9530	9530	9530	9530	1
490	20240926	122900	863629650	9530	9530	9530	9530	1
491	20240926	122800	863620120	9510	9510	9510	9510	10
492	20240926	122700	863525020	9490	9490	9490	9490	0
493	20240926	122600	863525020	9490	9490	9490	9490	0
494	20240926	122500	863525020	9490	9530	9530	9490	739
495	20240926	122400	856505180	9530	9530	9530	9530	0
496	20240926	122300	856505180	9530	9550	9550	9530	16
497	20240926	122200	856352680	9530	9530	9530	9530	0
498	20240926	122100	856352680	9530	9530	9530	9530	50
499	20240926	122000	855876180	9520	9530	9530	9520	64
500	20240926	121900	855266890	9520	9520	9520	9520	59
501	20240926	121800	854705210	9500	9510	9510	9500	573
502	20240926	121700	849258360	9500	9500	9500	9500	30
503	20240926	121600	848973360	9510	9510	9510	9510	1
504	20240926	121500	848963850	9500	9500	9500	9500	0
505	20240926	121400	848963850	9500	9500	9500	9500	0
506	20240926	121300	848963850	9500	9490	9510	9490	385
507	20240926	121200	845306570	9500	9450	9500	9450	11
508	20240926	121100	845202570	9450	9450	9450	9450	5
509	20240926	121000	845155320	9500	9500	9500	9500	406
510	20240926	120900	841298320	9500	9500	9500	9500	7
511	20240926	120800	841231820	9500	9500	9500	9500	143
512	20240926	120700	839873320	9510	9510	9510	9510	0
513	20240926	120600	839873320	9510	9510	9510	9510	0
514	20240926	120500	839873320	9510	9510	9510	9510	0
515	20240926	120400	839873320	9510	9510	9510	9510	1
516	20240926	120300	839863810	9520	9520	9520	9520	0
517	20240926	120200	839863810	9520	9520	9520	9520	1
518	20240926	120100	839854290	9500	9500	9500	9500	0
519	20240926	120000	839854290	9500	9490	9500	9490	138
520	20240926	115900	838544440	9490	9490	9490	9490	0
521	20240926	115800	838544440	9490	9480	9500	9480	1031
522	20240926	115700	828766630	9480	9480	9480	9480	0
523	20240926	115600	828766630	9480	9470	9480	9420	586
524	20240926	115500	823211610	9470	9470	9470	9470	400
525	20240926	115400	819423610	9460	9460	9460	9460	0
526	20240926	115300	819423610	9460	9440	9460	9440	42
527	20240926	115200	819026520	9410	9410	9410	9410	60
528	20240926	115100	818461920	9420	9420	9420	9420	0
529	20240926	115000	818461920	9420	9420	9420	9420	10
530	20240926	114900	818367720	9400	9400	9400	9400	0
531	20240926	114800	818367720	9400	9400	9400	9400	0
532	20240926	114700	818367720	9400	9400	9400	9400	0
533	20240926	114600	818367720	9400	9420	9420	9400	507
534	20240926	114500	813597850	9420	9420	9420	9420	100
535	20240926	114400	812655850	9430	9430	9430	9430	485
536	20240926	114300	808082300	9470	9470	9470	9470	1
537	20240926	114200	808072830	9450	9440	9450	9440	507
538	20240926	114100	803283490	9420	9420	9430	9420	69
539	20240926	114000	802633500	9410	9410	9410	9410	0
540	20240926	113900	802633500	9410	9410	9410	9410	0
541	20240926	113800	802633500	9410	9410	9410	9410	70
542	20240926	113700	801974800	9430	9430	9430	9430	0
543	20240926	113600	801974800	9430	9430	9430	9430	0
544	20240926	113500	801974800	9430	9430	9430	9430	0
545	20240926	113400	801974800	9430	9430	9430	9430	0
546	20240926	113300	801974800	9430	9430	9430	9430	1
547	20240926	113200	801965370	9390	9390	9390	9390	0
548	20240926	113100	801965370	9390	9420	9420	9390	693
549	20240926	113000	795443390	9410	9410	9410	9410	0
550	20240926	112900	795443390	9410	9410	9410	9410	0
551	20240926	112800	795443390	9410	9410	9410	9410	0
552	20240926	112700	795443390	9410	9410	9410	9410	2
553	20240926	112600	795424570	9410	9410	9410	9410	0
554	20240926	112500	795424570	9410	9440	9440	9410	48
555	20240926	112400	794971690	9440	9440	9440	9440	5
556	20240926	112300	794924490	9440	9410	9440	9410	2
557	20240926	112200	794905640	9430	9430	9430	9430	0
558	20240926	112100	794905640	9430	9430	9430	9430	47
559	20240926	112000	794462430	9410	9410	9410	9410	5
560	20240926	111900	794415380	9410	9410	9410	9410	2
561	20240926	111800	794396560	9420	9420	9420	9420	8
562	20240926	111700	794321200	9420	9430	9430	9420	4
563	20240926	111600	794283500	9440	9440	9440	9440	0
564	20240926	111500	794283500	9440	9430	9440	9390	23
565	20240926	111400	794067360	9390	9450	9450	9380	1223
566	20240926	111300	782579180	9430	9440	9440	9430	58
567	20240926	111200	782031670	9430	9430	9430	9430	19
568	20240926	111100	781852500	9430	9430	9430	9430	1
569	20240926	111000	781843070	9390	9390	9390	9390	1
570	20240926	110900	781833680	9440	9440	9440	9440	2
571	20240926	110800	781814800	9440	9440	9440	9440	11
572	20240926	110700	781710960	9380	9380	9380	9380	0
573	20240926	110600	781710960	9380	9420	9420	9380	3426
574	20240926	110500	749550250	9420	9430	9430	9420	360
575	20240926	110400	746157280	9420	9460	9460	9420	1440
576	20240926	110300	732561550	9460	9460	9460	9460	1
577	20240926	110200	732552090	9460	9460	9460	9460	0
578	20240926	110100	732552090	9460	9460	9460	9460	0
579	20240926	110000	732552090	9460	9460	9460	9460	17
580	20240926	105900	732391270	9480	9460	9480	9460	205
581	20240926	105800	730449890	9480	9480	9480	9480	14
582	20240926	105700	730317170	9480	9470	9480	9460	114
583	20240926	105600	729237590	9520	9510	9520	9510	4
584	20240926	105500	729199540	9510	9500	9510	9500	9
585	20240926	105400	729114030	9460	9460	9460	9460	80
586	20240926	105300	728357230	9460	9460	9460	9460	547
587	20240926	105200	723182610	9450	9490	9500	9450	251
588	20240926	105100	720805010	9520	9520	9520	9520	0
589	20240926	105000	720805010	9520	9520	9520	9520	0
590	20240926	104900	720805010	9520	9520	9520	9520	1
591	20240926	104800	720795490	9450	9450	9450	9450	0
592	20240926	104700	720795490	9450	9450	9490	9450	404
593	20240926	104600	716976890	9450	9450	9450	9450	1
594	20240926	104500	716967440	9450	9450	9450	9450	0
595	20240926	104400	716967440	9450	9500	9500	9450	69
596	20240926	104300	716311990	9500	9500	9500	9500	1
597	20240926	104200	716302490	9500	9510	9540	9500	221
598	20240926	104100	714198480	9490	9490	9490	9490	92
599	20240926	104000	713325400	9490	9510	9510	9490	135
600	20240926	103900	712043030	9570	9570	9570	9570	0
601	20240926	103800	712043030	9570	9520	9570	9520	50
602	20240926	103700	711566970	9520	9520	9520	9520	13
603	20240926	103600	711443210	9530	9520	9530	9520	226
604	20240926	103500	709291540	9520	9490	9530	9490	2950
605	20240926	103400	681233850	9490	9480	9500	9400	2165
606	20240926	103300	660816270	9500	9530	9530	9500	552
607	20240926	103200	655559040	9540	9550	9550	9540	536
608	20240926	103100	650444990	9540	9580	9580	9540	630
609	20240926	103000	644424690	9580	9570	9580	9560	393
610	20240926	102900	640662650	9570	9570	9570	9570	59
611	20240926	102800	640098020	9570	9550	9580	9550	690
612	20240926	102700	633501160	9560	9560	9560	9560	240
613	20240926	102600	631206760	9600	9600	9600	9600	18
614	20240926	102500	631033960	9600	9570	9600	9560	482
615	20240926	102400	626423820	9580	9580	9580	9580	39
616	20240926	102300	626050200	9600	9600	9600	9600	199
617	20240926	102200	624139800	9600	9590	9600	9590	225
618	20240926	102100	621980160	9600	9550	9600	9550	335
619	20240926	102000	618767210	9550	9530	9550	9530	1098
620	20240926	101900	608292740	9530	9490	9530	9490	130
621	20240926	101800	607053920	9530	9530	9530	9520	174
622	20240926	101700	605396400	9530	9480	9530	9480	275
623	20240926	101600	602779410	9510	9510	9510	9510	0
624	20240926	101500	602779410	9510	9500	9510	9480	254
625	20240926	101400	600364930	9480	9480	9480	9480	11
626	20240926	101300	600260650	9480	9480	9480	9470	416
627	20240926	101200	596318360	9480	9480	9480	9480	121
628	20240926	101100	595171280	9480	9510	9510	9470	341
629	20240926	101000	591940900	9510	9470	9510	9470	1976
630	20240926	100900	573204250	9460	9410	9460	9410	9543
631	20240926	100800	483382840	9410	9380	9410	9380	87
632	20240926	100700	482565450	9380	9380	9410	9380	13
633	20240926	100600	482443480	9380	9410	9410	9380	138
634	20240926	100500	481144930	9380	9390	9390	9380	317
635	20240926	100400	478171180	9380	9400	9400	9380	75
636	20240926	100300	477466680	9400	9390	9400	9390	457
637	20240926	100200	473175240	9410	9390	9410	9390	30
638	20240926	100100	472893500	9410	9400	9410	9380	2433
639	20240926	100000	450071310	9400	9420	9420	9380	1347
640	20240926	095900	437408620	9430	9440	9440	9430	775
641	20240926	095800	430100310	9440	9440	9440	9440	114
642	20240926	095700	429024150	9450	9450	9450	9450	0
643	20240926	095600	429024150	9450	9430	9450	9430	413
644	20240926	095500	425129540	9450	9450	9450	9450	23
645	20240926	095400	424912190	9430	9460	9460	9430	69
646	20240926	095300	424259720	9470	9470	9470	9470	0
647	20240926	095200	424259720	9470	9470	9470	9470	0
648	20240926	095100	424259720	9470	9470	9470	9470	77
649	20240926	095000	423530530	9470	9430	9470	9430	15
650	20240926	094900	423388950	9470	9460	9470	9460	121
651	20240926	094800	422244160	9460	9430	9460	9430	264
652	20240926	094700	419750860	9430	9430	9440	9430	11
653	20240926	094600	419647090	9440	9440	9440	9420	15
654	20240926	094500	419505550	9420	9430	9440	9420	5
655	20240926	094400	419458390	9420	9420	9420	9420	228
656	20240926	094300	417310630	9420	9420	9420	9420	0
657	20240926	094200	417310630	9420	9420	9420	9410	431
658	20240926	094100	413251610	9410	9420	9420	9410	564
659	20240926	094000	407940730	9440	9440	9440	9440	2
660	20240926	093900	407921850	9440	9440	9440	9390	658
661	20240926	093800	401717850	9400	9410	9410	9400	647
662	20240926	093700	395634920	9400	9400	9400	9400	1
663	20240926	093600	395625520	9440	9420	9450	9420	545
664	20240926	093500	390480710	9440	9410	9440	9400	337
665	20240926	093400	387309230	9420	9440	9470	9420	1279
666	20240926	093300	375248290	9430	9400	9530	9400	1406
667	20240926	093200	361965230	9410	9410	9410	9410	10
668	20240926	093100	361871130	9420	9420	9420	9410	120
669	20240926	093000	360740900	9420	9420	9420	9420	1
670	20240926	092900	360731480	9400	9410	9420	9400	1074
671	20240926	092800	350635070	9420	9410	9430	9370	650
672	20240926	092700	344536670	9430	9410	9430	9410	301
673	20240926	092600	341702280	9430	9450	9530	9410	907
674	20240926	092500	333156650	9530	9400	9540	9400	12231
675	20240926	092400	216873530	9410	9360	9420	9360	2156
676	20240926	092300	196648950	9360	9410	9410	9360	101
677	20240926	092200	195703450	9360	9410	9410	9360	201
678	20240926	092100	193821810	9370	9370	9370	9370	759
679	20240926	092000	186709980	9370	9400	9400	9370	712
680	20240926	091900	180032090	9400	9400	9400	9400	11
681	20240926	091800	179928690	9400	9400	9400	9380	1050
682	20240926	091700	170070820	9400	9400	9400	9400	217
683	20240926	091600	168031020	9400	9420	9420	9400	58
684	20240926	091500	167484980	9420	9400	9430	9400	241
685	20240926	091400	165217440	9400	9400	9400	9400	8
686	20240926	091300	165142240	9400	9430	9430	9400	212
687	20240926	091200	163144920	9450	9450	9450	9450	121
688	20240926	091100	162001470	9450	9420	9450	9380	2006
689	20240926	091000	143149080	9430	9380	9430	9380	333
690	20240926	090900	140025490	9430	9450	9460	9430	607
691	20240926	090800	134294220	9450	9440	9450	9430	311
692	20240926	090700	131357070	9450	9430	9450	9430	663
693	20240926	090600	125104960	9380	9400	9430	9380	4063
694	20240926	090500	86896210	9400	9400	9400	9400	88
695	20240926	090400	86069010	9350	9350	9410	9350	2128
696	20240926	090300	66093670	9350	9390	9390	9320	388
697	20240926	090200	62463820	9400	9390	9400	9390	468
698	20240926	090100	58069270	9410	9370	9420	9370	3779
699	20240926	090000	22547260	9300	9300	9300	9290	1762