KissMeData/035510/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	191900	648029260	9680	9680	9680	9680	389
3	20240926	191800	648029260	9680	9680	9680	9680	0
4	20240926	191700	648029260	9680	9680	9680	9680	0
5	20240926	191600	648029260	9680	9680	9680	9680	0
6	20240926	191500	648029260	9680	9680	9680	9680	0
7	20240926	191400	648029260	9680	9680	9680	9680	0
8	20240926	191300	648029260	9680	9680	9680	9680	0
9	20240926	191200	648029260	9680	9680	9680	9680	0
10	20240926	191100	648029260	9680	9680	9680	9680	0
11	20240926	191000	648029260	9680	9680	9680	9680	0
12	20240926	190900	648029260	9680	9680	9680	9680	0
13	20240926	190800	648029260	9680	9680	9680	9680	0
14	20240926	190700	648029260	9680	9680	9680	9680	0
15	20240926	190600	648029260	9680	9680	9680	9680	0
16	20240926	190500	648029260	9680	9680	9680	9680	0
17	20240926	190400	648029260	9680	9680	9680	9680	0
18	20240926	190300	648029260	9680	9680	9680	9680	0
19	20240926	190200	648029260	9680	9680	9680	9680	0
20	20240926	190100	648029260	9680	9680	9680	9680	0
21	20240926	190000	648029260	9680	9680	9680	9680	0
22	20240926	185900	648029260	9680	9680	9680	9680	0
23	20240926	185800	648029260	9680	9680	9680	9680	0
24	20240926	185700	648029260	9680	9680	9680	9680	0
25	20240926	185600	648029260	9680	9680	9680	9680	0
26	20240926	185500	648029260	9680	9680	9680	9680	0
27	20240926	185400	648029260	9680	9680	9680	9680	0
28	20240926	185300	648029260	9680	9680	9680	9680	0
29	20240926	185200	648029260	9680	9680	9680	9680	0
30	20240926	185100	648029260	9680	9680	9680	9680	0
31	20240926	185000	648029260	9680	9680	9680	9680	0
32	20240926	184900	648029260	9680	9680	9680	9680	389
33	20240926	184800	648029260	9680	9680	9680	9680	0
34	20240926	184700	648029260	9680	9680	9680	9680	0
35	20240926	184600	648029260	9680	9680	9680	9680	0
36	20240926	184500	648029260	9680	9680	9680	9680	0
37	20240926	184400	648029260	9680	9680	9680	9680	0
38	20240926	184300	648029260	9680	9680	9680	9680	0
39	20240926	184200	648029260	9680	9680	9680	9680	0
40	20240926	184100	648029260	9680	9680	9680	9680	0
41	20240926	184000	648029260	9680	9680	9680	9680	0
42	20240926	183900	648029260	9680	9680	9680	9680	0
43	20240926	183800	648029260	9680	9680	9680	9680	0
44	20240926	183700	648029260	9680	9680	9680	9680	0
45	20240926	183600	648029260	9680	9680	9680	9680	0
46	20240926	183500	648029260	9680	9680	9680	9680	0
47	20240926	183400	648029260	9680	9680	9680	9680	0
48	20240926	183300	648029260	9680	9680	9680	9680	0
49	20240926	183200	648029260	9680	9680	9680	9680	0
50	20240926	183100	648029260	9680	9680	9680	9680	0
51	20240926	183000	648029260	9680	9680	9680	9680	0
52	20240926	182900	648029260	9680	9680	9680	9680	0
53	20240926	182800	648029260	9680	9680	9680	9680	0
54	20240926	182700	648029260	9680	9680	9680	9680	0
55	20240926	182600	648029260	9680	9680	9680	9680	0
56	20240926	182500	648029260	9680	9680	9680	9680	0
57	20240926	182400	648029260	9680	9680	9680	9680	0
58	20240926	182300	648029260	9680	9680	9680	9680	0
59	20240926	182200	648029260	9680	9680	9680	9680	0
60	20240926	182100	648029260	9680	9680	9680	9680	0
61	20240926	182000	648029260	9680	9680	9680	9680	0
62	20240926	181900	648029260	9680	9680	9680	9680	389
63	20240926	181800	648029260	9680	9680	9680	9680	0
64	20240926	181700	648029260	9680	9680	9680	9680	0
65	20240926	181600	648029260	9680	9680	9680	9680	0
66	20240926	181500	648029260	9680	9680	9680	9680	0
67	20240926	181400	648029260	9680	9680	9680	9680	0
68	20240926	181300	648029260	9680	9680	9680	9680	0
69	20240926	181200	648029260	9680	9680	9680	9680	0
70	20240926	181100	648029260	9680	9680	9680	9680	0
71	20240926	181000	648029260	9680	9680	9680	9680	0
72	20240926	180900	648029260	9680	9680	9680	9680	0
73	20240926	180800	648029260	9680	9680	9680	9680	0
74	20240926	180700	648029260	9680	9680	9680	9680	0
75	20240926	180600	648029260	9680	9680	9680	9680	0
76	20240926	180500	648029260	9680	9680	9680	9680	0
77	20240926	180400	648029260	9680	9680	9680	9680	0
78	20240926	180300	648029260	9680	9680	9680	9680	0
79	20240926	180200	648029260	9680	9680	9680	9680	0
80	20240926	180100	648029260	9680	9680	9680	9680	0
81	20240926	180000	648029260	9680	9680	9680	9680	0
82	20240926	175900	648029260	9680	9680	9680	9680	0
83	20240926	175800	648029260	9680	9680	9680	9680	0
84	20240926	175700	648029260	9680	9680	9680	9680	0
85	20240926	175600	648029260	9680	9680	9680	9680	0
86	20240926	175500	648029260	9680	9680	9680	9680	0
87	20240926	175400	648029260	9680	9680	9680	9680	0
88	20240926	175300	648029260	9680	9680	9680	9680	0
89	20240926	175200	648029260	9680	9680	9680	9680	0
90	20240926	175100	648029260	9680	9680	9680	9680	0
91	20240926	175000	648029260	9680	9680	9680	9680	0
92	20240926	174900	648029260	9680	9680	9680	9680	389
93	20240926	174800	648029260	9680	9680	9680	9680	0
94	20240926	174700	648029260	9680	9680	9680	9680	0
95	20240926	174600	648029260	9680	9680	9680	9680	0
96	20240926	174500	648029260	9680	9680	9680	9680	0
97	20240926	174400	648029260	9680	9680	9680	9680	0
98	20240926	174300	648029260	9680	9680	9680	9680	0
99	20240926	174200	648029260	9680	9680	9680	9680	0
100	20240926	174100	648029260	9680	9680	9680	9680	0
101	20240926	174000	648029260	9680	9680	9680	9680	0
102	20240926	173900	648029260	9680	9680	9680	9680	0
103	20240926	173800	648029260	9680	9680	9680	9680	0
104	20240926	173700	648029260	9680	9680	9680	9680	0
105	20240926	173600	648029260	9680	9680	9680	9680	0
106	20240926	173500	648029260	9680	9680	9680	9680	0
107	20240926	173400	648029260	9680	9680	9680	9680	0
108	20240926	173300	648029260	9680	9680	9680	9680	0
109	20240926	173200	648029260	9680	9680	9680	9680	0
110	20240926	173100	648029260	9680	9680	9680	9680	0
111	20240926	173000	648029260	9680	9680	9680	9680	0
112	20240926	172900	648029260	9680	9680	9680	9680	0
113	20240926	172800	648029260	9680	9680	9680	9680	0
114	20240926	172700	648029260	9680	9680	9680	9680	0
115	20240926	172600	648029260	9680	9680	9680	9680	0
116	20240926	172500	648029260	9680	9680	9680	9680	0
117	20240926	172400	648029260	9680	9680	9680	9680	0
118	20240926	172300	648029260	9680	9680	9680	9680	0
119	20240926	172200	648029260	9680	9680	9680	9680	0
120	20240926	172100	648029260	9680	9680	9680	9680	0
121	20240926	172000	648029260	9680	9680	9680	9680	0
122	20240926	171900	648029260	9680	9680	9680	9680	389
123	20240926	171800	648029260	9680	9680	9680	9680	0
124	20240926	171700	648029260	9680	9680	9680	9680	0
125	20240926	171600	648029260	9680	9680	9680	9680	0
126	20240926	171500	648029260	9680	9680	9680	9680	0
127	20240926	171400	648029260	9680	9680	9680	9680	0
128	20240926	171300	648029260	9680	9680	9680	9680	0
129	20240926	171200	648029260	9680	9680	9680	9680	0
130	20240926	171100	648029260	9680	9680	9680	9680	0
131	20240926	171000	648029260	9680	9680	9680	9680	0
132	20240926	170900	648029260	9680	9680	9680	9680	0
133	20240926	170800	648029260	9680	9680	9680	9680	0
134	20240926	170700	648029260	9680	9680	9680	9680	0
135	20240926	170600	648029260	9680	9680	9680	9680	0
136	20240926	170500	648029260	9680	9680	9680	9680	0
137	20240926	170400	648029260	9680	9680	9680	9680	0
138	20240926	170300	648029260	9680	9680	9680	9680	0
139	20240926	170200	648029260	9680	9680	9680	9680	0
140	20240926	170100	648029260	9680	9680	9680	9680	0
141	20240926	170000	648029260	9680	9680	9680	9680	0
142	20240926	165900	648029260	9680	9680	9680	9680	0
143	20240926	165800	648029260	9680	9680	9680	9680	0
144	20240926	165700	648029260	9680	9680	9680	9680	0
145	20240926	165600	648029260	9680	9680	9680	9680	0
146	20240926	165500	648029260	9680	9680	9680	9680	0
147	20240926	165400	648029260	9680	9680	9680	9680	0
148	20240926	165300	648029260	9680	9680	9680	9680	0
149	20240926	165200	648029260	9680	9680	9680	9680	0
150	20240926	165100	648029260	9680	9680	9680	9680	0
151	20240926	165000	648029260	9680	9680	9680	9680	0
152	20240926	164900	648029260	9680	9680	9680	9680	389
153	20240926	164800	648029260	9680	9680	9680	9680	0
154	20240926	164700	648029260	9680	9680	9680	9680	0
155	20240926	164600	648029260	9680	9680	9680	9680	0
156	20240926	164500	648029260	9680	9680	9680	9680	0
157	20240926	164400	648029260	9680	9680	9680	9680	0
158	20240926	164300	648029260	9680	9680	9680	9680	0
159	20240926	164200	648029260	9680	9680	9680	9680	0
160	20240926	164100	648029260	9680	9680	9680	9680	0
161	20240926	164000	648029260	9680	9680	9680	9680	0
162	20240926	163900	648029260	9680	9680	9680	9680	0
163	20240926	163800	648029260	9680	9680	9680	9680	0
164	20240926	163700	648029260	9680	9680	9680	9680	0
165	20240926	163600	648029260	9680	9680	9680	9680	0
166	20240926	163500	648029260	9680	9680	9680	9680	0
167	20240926	163400	648029260	9680	9680	9680	9680	0
168	20240926	163300	648029260	9680	9680	9680	9680	0
169	20240926	163200	648029260	9680	9680	9680	9680	0
170	20240926	163100	648029260	9680	9680	9680	9680	0
171	20240926	163000	648029260	9680	9680	9680	9680	0
172	20240926	162900	648029260	9680	9680	9680	9680	0
173	20240926	162800	648029260	9680	9680	9680	9680	0
174	20240926	162700	648029260	9680	9680	9680	9680	0
175	20240926	162600	648029260	9680	9680	9680	9680	0
176	20240926	162500	648029260	9680	9680	9680	9680	0
177	20240926	162400	648029260	9680	9680	9680	9680	0
178	20240926	162300	648029260	9680	9680	9680	9680	0
179	20240926	162200	648029260	9680	9680	9680	9680	0
180	20240926	162100	648029260	9680	9680	9680	9680	0
181	20240926	162000	648029260	9680	9680	9680	9680	0
182	20240926	161900	648029260	9680	9680	9680	9680	389
183	20240926	161800	648029260	9680	9680	9680	9680	0
184	20240926	161700	648029260	9680	9680	9680	9680	0
185	20240926	161600	648029260	9680	9680	9680	9680	0
186	20240926	161500	648029260	9680	9680	9680	9680	0
187	20240926	161400	648029260	9680	9680	9680	9680	0
188	20240926	161300	648029260	9680	9680	9680	9680	0
189	20240926	161200	648029260	9680	9680	9680	9680	0
190	20240926	161100	648029260	9680	9680	9680	9680	0
191	20240926	161000	648029260	9680	9680	9680	9680	0
192	20240926	160900	648029260	9680	9680	9680	9680	0
193	20240926	160800	648029260	9680	9680	9680	9680	0
194	20240926	160700	648029260	9680	9680	9680	9680	0
195	20240926	160600	648029260	9680	9680	9680	9680	0
196	20240926	160500	648029260	9680	9680	9680	9680	0
197	20240926	160400	648029260	9680	9680	9680	9680	0
198	20240926	160300	648029260	9680	9680	9680	9680	0
199	20240926	160200	648029260	9680	9680	9680	9680	0
200	20240926	160100	648029260	9680	9680	9680	9680	0
201	20240926	160000	648029260	9680	9680	9680	9680	0
202	20240926	155900	648029260	9680	9680	9680	9680	0
203	20240926	155800	648029260	9680	9680	9680	9680	0
204	20240926	155700	648029260	9680	9680	9680	9680	0
205	20240926	155600	648029260	9680	9680	9680	9680	0
206	20240926	155500	648029260	9680	9680	9680	9680	0
207	20240926	155400	648029260	9680	9680	9680	9680	0
208	20240926	155300	648029260	9680	9680	9680	9680	0
209	20240926	155200	648029260	9680	9680	9680	9680	0
210	20240926	155100	648029260	9680	9680	9680	9680	0
211	20240926	155000	648029260	9680	9680	9680	9680	0
212	20240926	154900	648029260	9680	9680	9680	9680	389
213	20240926	154800	648029260	9680	9680	9680	9680	0
214	20240926	154700	648029260	9680	9680	9680	9680	0
215	20240926	154600	648029260	9680	9680	9680	9680	0
216	20240926	154500	648029260	9680	9680	9680	9680	0
217	20240926	154400	648029260	9680	9680	9680	9680	0
218	20240926	154300	648029260	9680	9680	9680	9680	0
219	20240926	154200	648029260	9680	9680	9680	9680	0
220	20240926	154100	648029260	9680	9680	9680	9680	0
221	20240926	154000	648029260	9680	9680	9680	9680	0
222	20240926	153900	648029260	9680	9680	9680	9680	0
223	20240926	153800	648029260	9680	9680	9680	9680	0
224	20240926	153700	648029260	9680	9680	9680	9680	0
225	20240926	153600	648029260	9680	9680	9680	9680	0
226	20240926	153500	648029260	9680	9680	9680	9680	0
227	20240926	153400	648029260	9680	9680	9680	9680	0
228	20240926	153300	648029260	9680	9680	9680	9680	0
229	20240926	153200	648029260	9680	9680	9680	9680	0
230	20240926	153100	648029260	9680	9680	9680	9680	0
231	20240926	153000	648029260	9680	9680	9680	9680	389
232	20240926	152900	644263740	9690	9690	9690	9690	0
233	20240926	152800	644263740	9690	9690	9690	9690	0
234	20240926	152700	644263740	9690	9690	9690	9690	0
235	20240926	152600	644263740	9690	9690	9690	9690	0
236	20240926	152500	644263740	9690	9690	9690	9690	0
237	20240926	152400	644263740	9690	9690	9690	9690	0
238	20240926	152300	644263740	9690	9690	9690	9690	0
239	20240926	152200	644263740	9690	9690	9690	9690	0
240	20240926	152100	644263740	9690	9690	9690	9690	0
241	20240926	152000	644263740	9690	9690	9690	9690	0
242	20240926	151900	644263740	9690	9640	9690	9640	1014
243	20240926	151800	634468270	9640	9640	9640	9640	1
244	20240926	151700	634458630	9640	9640	9640	9640	0
245	20240926	151600	634458630	9640	9640	9640	9640	7
246	20240926	151500	634391150	9650	9640	9650	9640	437
247	20240926	151400	630175460	9640	9640	9640	9640	8
248	20240926	151300	630098340	9650	9620	9650	9620	356
249	20240926	151200	626667480	9620	9630	9630	9620	60
250	20240926	151100	626090180	9620	9620	9620	9620	0
251	20240926	151000	626090180	9620	9610	9620	9610	320
252	20240926	150900	623014470	9620	9610	9620	9610	4
253	20240926	150800	622976010	9600	9600	9600	9600	0
254	20240926	150700	622976010	9600	9600	9600	9600	3
255	20240926	150600	622947210	9590	9590	9590	9590	0
256	20240926	150500	622947210	9590	9590	9590	9590	1
257	20240926	150400	622937620	9580	9580	9580	9580	0
258	20240926	150300	622937620	9580	9580	9580	9580	1
259	20240926	150200	622928040	9580	9590	9590	9580	132
260	20240926	150100	621663470	9590	9590	9590	9580	23
261	20240926	150000	621443070	9600	9600	9600	9600	1
262	20240926	145900	621433470	9600	9600	9600	9600	45
263	20240926	145800	621001470	9610	9610	9610	9610	11
264	20240926	145700	620895760	9600	9600	9600	9600	0
265	20240926	145600	620895760	9600	9600	9600	9600	0
266	20240926	145500	620895760	9600	9600	9600	9600	20
267	20240926	145400	620703760	9610	9600	9610	9600	2
268	20240926	145300	620684550	9610	9610	9610	9610	68
269	20240926	145200	620031070	9620	9620	9620	9620	7
270	20240926	145100	619963730	9620	9620	9620	9620	1
271	20240926	145000	619954110	9620	9620	9620	9620	2
272	20240926	144900	619934870	9610	9620	9620	9610	107
273	20240926	144800	618906530	9620	9620	9620	9620	0
274	20240926	144700	618906530	9620	9620	9620	9620	11
275	20240926	144600	618800710	9620	9610	9620	9610	20
276	20240926	144500	618608410	9620	9620	9620	9620	7
277	20240926	144400	618541070	9620	9620	9620	9620	6
278	20240926	144300	618483350	9620	9620	9620	9620	7
279	20240926	144200	618416010	9620	9620	9620	9620	0
280	20240926	144100	618416010	9620	9620	9620	9620	0
281	20240926	144000	618416010	9620	9620	9620	9620	0
282	20240926	143900	618416010	9620	9620	9620	9620	0
283	20240926	143800	618416010	9620	9620	9620	9620	1
284	20240926	143700	618406390	9610	9610	9610	9610	39
285	20240926	143600	618031600	9610	9610	9610	9610	51
286	20240926	143500	617541490	9610	9610	9610	9610	0
287	20240926	143400	617541490	9610	9620	9620	9610	7
288	20240926	143300	617474170	9650	9620	9650	9620	761
289	20240926	143200	610133810	9650	9630	9650	9630	188
290	20240926	143100	608319630	9660	9660	9660	9660	0
291	20240926	143000	608319630	9660	9650	9660	9650	2
292	20240926	142900	608300320	9650	9640	9650	9640	1418
293	20240926	142800	594617480	9630	9630	9630	9630	107
294	20240926	142700	593587070	9610	9620	9620	9610	100
295	20240926	142600	592625980	9650	9630	9650	9630	1258
296	20240926	142500	580499890	9620	9590	9620	9590	594
297	20240926	142400	574789280	9600	9600	9600	9600	0
298	20240926	142300	574789280	9600	9600	9600	9600	0
299	20240926	142200	574789280	9600	9600	9600	9600	1
300	20240926	142100	574779680	9580	9580	9580	9580	0
301	20240926	142000	574779680	9580	9580	9580	9580	46
302	20240926	141900	574339000	9580	9590	9590	9580	70
303	20240926	141800	573668270	9610	9610	9610	9610	0
304	20240926	141700	573668270	9610	9580	9610	9580	910
305	20240926	141600	564950440	9620	9620	9620	9620	0
306	20240926	141500	564950440	9620	9610	9620	9610	9
307	20240926	141400	564863940	9580	9580	9580	9580	5
308	20240926	141300	564816040	9580	9600	9600	9580	320
309	20240926	141200	561747910	9600	9600	9600	9600	0
310	20240926	141100	561747910	9600	9600	9600	9600	698
311	20240926	141000	555047110	9600	9600	9600	9600	373
312	20240926	140900	551466310	9610	9610	9610	9610	31
313	20240926	140800	551168400	9580	9580	9580	9580	1
314	20240926	140700	551158820	9580	9550	9580	9550	422
315	20240926	140600	547124770	9550	9550	9550	9550	0
316	20240926	140500	547124770	9550	9540	9550	9540	3
317	20240926	140400	547096140	9510	9510	9510	9510	0
318	20240926	140300	547096140	9510	9510	9510	9510	0
319	20240926	140200	547096140	9510	9510	9510	9510	0
320	20240926	140100	547096140	9510	9510	9510	9510	26
321	20240926	140000	546848880	9510	9520	9520	9510	39
322	20240926	135900	546477790	9520	9530	9530	9520	71
323	20240926	135800	545801860	9550	9510	9550	9510	133
324	20240926	135700	544535110	9510	9510	9510	9510	59
325	20240926	135600	543974020	9510	9500	9510	9500	40
326	20240926	135500	543594010	9500	9510	9510	9500	60
327	20240926	135400	543023810	9500	9520	9520	9500	78
328	20240926	135300	542282100	9530	9520	9530	9520	36
329	20240926	135200	541939370	9520	9510	9520	9510	57
330	20240926	135100	541397230	9510	9500	9520	9500	188
331	20240926	135000	539610290	9500	9500	9510	9500	84
332	20240926	134900	538812030	9500	9500	9500	9500	46
333	20240926	134800	538375030	9500	9500	9500	9500	34
334	20240926	134700	538052030	9500	9500	9500	9500	41
335	20240926	134600	537662530	9500	9500	9500	9500	88
336	20240926	134500	536826530	9500	9500	9510	9500	71
337	20240926	134400	536151830	9510	9500	9510	9500	57
338	20240926	134300	535610170	9500	9500	9500	9500	39
339	20240926	134200	535239670	9500	9490	9500	9490	45
340	20240926	134100	534812420	9500	9470	9500	9470	177
341	20240926	134000	533132710	9470	9470	9470	9470	38
342	20240926	133900	532772850	9480	9490	9490	9480	40
343	20240926	133800	532393350	9480	9480	9480	9480	39
344	20240926	133700	532023630	9480	9480	9480	9480	68
345	20240926	133600	531378990	9470	9470	9480	9470	55
346	20240926	133500	530857940	9470	9470	9480	9470	62
347	20240926	133400	530270480	9480	9480	9480	9470	51
348	20240926	133300	529787280	9480	9480	9480	9470	42
349	20240926	133200	529389440	9470	9480	9480	9470	87
350	20240926	133100	528565230	9480	9480	9480	9480	48
351	20240926	133000	528110190	9480	9460	9490	9460	186
352	20240926	132900	526346780	9450	9450	9450	9450	56
353	20240926	132800	525817580	9450	9460	9460	9450	36
354	20240926	132700	525477370	9450	9460	9470	9450	550
355	20240926	132600	520270960	9450	9460	9460	9450	62
356	20240926	132500	519684820	9460	9470	9470	9460	55
357	20240926	132400	519164320	9480	9480	9480	9480	32
358	20240926	132300	518860960	9500	9500	9500	9490	399
359	20240926	132200	515073820	9490	9520	9520	9490	581
360	20240926	132100	509550110	9530	9530	9530	9530	35
361	20240926	132000	509216560	9530	9540	9540	9530	26
362	20240926	131900	508968700	9550	9550	9550	9550	162
363	20240926	131800	507421600	9550	9550	9550	9550	123
364	20240926	131700	506246950	9550	9550	9550	9550	0
365	20240926	131600	506246950	9550	9550	9550	9550	1
366	20240926	131500	506237400	9550	9550	9550	9550	7
367	20240926	131400	506170550	9550	9550	9550	9550	1
368	20240926	131300	506161000	9550	9550	9550	9550	0
369	20240926	131200	506161000	9550	9550	9550	9550	1
370	20240926	131100	506151450	9550	9550	9550	9550	0
371	20240926	131000	506151450	9550	9540	9550	9540	100
372	20240926	130900	505197030	9530	9530	9530	9530	0
373	20240926	130800	505197030	9530	9530	9530	9530	0
374	20240926	130700	505197030	9530	9530	9530	9530	0
375	20240926	130600	505197030	9530	9530	9530	9530	126
376	20240926	130500	503996250	9530	9530	9530	9530	0
377	20240926	130400	503996250	9530	9530	9530	9530	1
378	20240926	130300	503986720	9530	9530	9530	9530	0
379	20240926	130200	503986720	9530	9530	9530	9530	4
380	20240926	130100	503948600	9530	9530	9530	9530	4
381	20240926	130000	503910480	9530	9520	9540	9520	7
382	20240926	125900	503843770	9530	9530	9530	9530	0
383	20240926	125800	503843770	9530	9530	9530	9530	2
384	20240926	125700	503824710	9540	9530	9540	9530	203
385	20240926	125600	501888130	9530	9530	9530	9530	2
386	20240926	125500	501869070	9510	9530	9530	9510	247
387	20240926	125400	499518310	9530	9530	9530	9530	0
388	20240926	125300	499518310	9530	9530	9530	9530	2
389	20240926	125200	499499250	9540	9560	9560	9540	103
390	20240926	125100	498516550	9560	9560	9560	9560	0
391	20240926	125000	498516550	9560	9590	9590	9560	1796
392	20240926	124900	481323110	9610	9610	9610	9610	0
393	20240926	124800	481323110	9610	9610	9610	9610	0
394	20240926	124700	481323110	9610	9610	9610	9610	0
395	20240926	124600	481323110	9610	9610	9610	9610	1
396	20240926	124500	481313500	9600	9600	9600	9590	11
397	20240926	124400	481207920	9600	9600	9600	9600	9
398	20240926	124300	481121520	9610	9610	9610	9610	0
399	20240926	124200	481121520	9610	9610	9610	9610	0
400	20240926	124100	481121520	9610	9610	9610	9610	0
401	20240926	124000	481121520	9610	9610	9610	9590	117
402	20240926	123900	479999340	9610	9610	9610	9610	1
403	20240926	123800	479989730	9620	9620	9620	9620	1
404	20240926	123700	479980110	9630	9620	9630	9620	4
405	20240926	123600	479941610	9620	9630	9630	9620	112
406	20240926	123500	478864120	9650	9650	9650	9650	1487
407	20240926	123400	464514570	9650	9650	9650	9630	547
408	20240926	123300	459239330	9630	9630	9630	9630	1
409	20240926	123200	459229700	9650	9650	9650	9650	0
410	20240926	123100	459229700	9650	9650	9650	9650	1
411	20240926	123000	459220050	9640	9630	9650	9630	358
412	20240926	122900	455772340	9630	9640	9650	9630	145
413	20240926	122800	454375720	9640	9670	9690	9640	487
414	20240926	122700	449671360	9690	9690	9710	9690	122
415	20240926	122600	448486880	9710	9710	9720	9710	3144
416	20240926	122500	417958070	9720	9670	9720	9650	1739
417	20240926	122400	401097460	9670	9650	9680	9650	647
418	20240926	122300	394842530	9650	9690	9690	9640	792
419	20240926	122200	387187060	9720	9730	9740	9690	1126
420	20240926	122100	376245530	9730	9720	9730	9690	755
421	20240926	122000	368903960	9700	9740	9740	9700	224
422	20240926	121900	366724420	9730	9680	9730	9670	564
423	20240926	121800	361252700	9710	9710	9750	9660	7323
424	20240926	121700	290035120	9720	9680	9730	9680	841
425	20240926	121600	281884070	9680	9680	9680	9660	332
426	20240926	121500	278674070	9650	9640	9680	9620	512
427	20240926	121400	273734040	9640	9620	9650	9620	496
428	20240926	121300	268954810	9630	9620	9630	9620	114
429	20240926	121200	267858080	9610	9560	9620	9560	2062
430	20240926	121100	248126690	9560	9560	9560	9550	614
431	20240926	121000	242257180	9570	9570	9570	9560	3
432	20240926	120900	242228480	9570	9560	9570	9560	106
433	20240926	120800	241214080	9570	9570	9570	9570	0
434	20240926	120700	241214080	9570	9570	9570	9570	0
435	20240926	120600	241214080	9570	9570	9570	9570	1
436	20240926	120500	241204510	9550	9570	9570	9550	464
437	20240926	120400	236773290	9570	9560	9570	9550	124
438	20240926	120300	235588690	9570	9570	9570	9570	0
439	20240926	120200	235588690	9570	9560	9570	9560	2
440	20240926	120100	235569560	9580	9580	9580	9580	0
441	20240926	120000	235569560	9580	9580	9580	9580	0
442	20240926	115900	235569560	9580	9560	9580	9560	38
443	20240926	115800	235206210	9560	9560	9560	9560	66
444	20240926	115700	234575250	9570	9570	9570	9570	1
445	20240926	115600	234565680	9570	9580	9580	9550	132
446	20240926	115500	233301240	9590	9580	9610	9560	722
447	20240926	115400	226372070	9590	9580	9590	9570	194
448	20240926	115300	224513370	9580	9540	9580	9530	3227
449	20240926	115200	193709590	9540	9530	9540	9530	3
450	20240926	115100	193680990	9520	9510	9530	9510	5
451	20240926	115000	193633400	9530	9530	9530	9510	8
452	20240926	114900	193557180	9540	9520	9540	9520	1170
453	20240926	114800	182402080	9530	9530	9530	9520	54
454	20240926	114700	181887480	9540	9540	9540	9540	30
455	20240926	114600	181601280	9540	9520	9540	9520	552
456	20240926	114500	176340710	9520	9510	9530	9510	985
457	20240926	114400	166963590	9510	9520	9520	9510	1401
458	20240926	114300	153640050	9510	9500	9510	9500	773
459	20240926	114200	146291360	9490	9490	9490	9480	49
460	20240926	114100	145826360	9480	9480	9490	9480	224
461	20240926	114000	143702820	9490	9480	9490	9480	6
462	20240926	113900	143645930	9480	9490	9490	9480	3
463	20240926	113800	143617480	9480	9470	9490	9470	20
464	20240926	113700	143428020	9490	9480	9490	9470	849
465	20240926	113600	135379870	9480	9480	9480	9480	10
466	20240926	113500	135285070	9490	9490	9490	9490	2
467	20240926	113400	135266090	9480	9480	9480	9480	43
468	20240926	113300	134858450	9490	9480	9490	9480	178
469	20240926	113200	133170010	9490	9490	9490	9490	217
470	20240926	113100	131110680	9470	9480	9480	9470	31
471	20240926	113000	130816870	9480	9480	9480	9480	7
472	20240926	112900	130750510	9490	9490	9490	9490	80
473	20240926	112800	129991310	9490	9480	9490	9480	91
474	20240926	112700	129128240	9480	9480	9480	9480	11
475	20240926	112600	129023960	9500	9480	9500	9480	501
476	20240926	112500	124267940	9480	9480	9480	9480	0
477	20240926	112400	124267940	9480	9480	9490	9480	6
478	20240926	112300	124211040	9490	9480	9490	9480	104
479	20240926	112200	123224350	9490	9490	9490	9490	10
480	20240926	112100	123129450	9490	9450	9500	9450	834
481	20240926	112000	115225690	9450	9440	9450	9440	54
482	20240926	111900	114715920	9440	9440	9440	9440	12
483	20240926	111800	114602640	9440	9440	9440	9440	93
484	20240926	111700	113724720	9440	9440	9440	9440	6
485	20240926	111600	113668080	9440	9440	9440	9440	1
486	20240926	111500	113658640	9430	9430	9430	9430	0
487	20240926	111400	113658640	9430	9430	9430	9430	0
488	20240926	111300	113658640	9430	9430	9430	9430	0
489	20240926	111200	113658640	9430	9430	9430	9430	0
490	20240926	111100	113658640	9430	9430	9430	9430	11
491	20240926	111000	113554910	9440	9440	9440	9440	0
492	20240926	110900	113554910	9440	9440	9440	9440	0
493	20240926	110800	113554910	9440	9440	9440	9440	101
494	20240926	110700	112601470	9450	9450	9450	9450	2
495	20240926	110600	112582570	9440	9450	9450	9440	4
496	20240926	110500	112544800	9440	9440	9470	9440	1481
497	20240926	110400	98545670	9430	9420	9430	9420	86
498	20240926	110300	97734900	9430	9400	9430	9400	712
499	20240926	110200	91029340	9400	9400	9400	9400	0
500	20240926	110100	91029340	9400	9400	9400	9400	1
501	20240926	110000	91019940	9380	9380	9380	9380	69
502	20240926	105900	90372720	9380	9380	9380	9380	106
503	20240926	105800	89378440	9380	9380	9380	9380	0
504	20240926	105700	89378440	9380	9380	9380	9380	0
505	20240926	105600	89378440	9380	9380	9380	9380	6
506	20240926	105500	89322160	9370	9370	9370	9370	104
507	20240926	105400	88347680	9360	9360	9360	9360	0
508	20240926	105300	88347680	9360	9360	9360	9360	2
509	20240926	105200	88328960	9360	9370	9370	9360	309
510	20240926	105100	85433640	9370	9360	9370	9360	275
511	20240926	105000	82859630	9360	9360	9360	9360	3
512	20240926	104900	82831550	9360	9360	9360	9360	4
513	20240926	104800	82794110	9360	9360	9360	9360	3
514	20240926	104700	82766030	9360	9350	9360	9350	1089
515	20240926	104600	72583840	9360	9350	9360	9350	4
516	20240926	104500	72546410	9350	9350	9350	9350	3
517	20240926	104400	72518360	9350	9350	9350	9350	0
518	20240926	104300	72518360	9350	9350	9350	9350	5
519	20240926	104200	72471610	9340	9340	9340	9340	0
520	20240926	104100	72471610	9340	9340	9340	9340	0
521	20240926	104000	72471610	9340	9350	9350	9340	7
522	20240926	103900	72406190	9350	9350	9350	9350	3
523	20240926	103800	72378140	9350	9350	9350	9350	9
524	20240926	103700	72293990	9360	9360	9360	9360	0
525	20240926	103600	72293990	9360	9350	9360	9350	2
526	20240926	103500	72275280	9350	9350	9350	9350	202
527	20240926	103400	70386580	9360	9350	9360	9350	2
528	20240926	103300	70367870	9350	9340	9350	9340	3
529	20240926	103200	70339840	9350	9350	9350	9350	0
530	20240926	103100	70339840	9350	9370	9370	9350	30
531	20240926	103000	70059170	9370	9370	9370	9370	3
532	20240926	102900	70031060	9370	9370	9370	9370	3
533	20240926	102800	70002950	9370	9370	9370	9370	1
534	20240926	102700	69993580	9370	9370	9370	9370	3
535	20240926	102600	69965470	9370	9370	9370	9370	3
536	20240926	102500	69937360	9370	9370	9370	9370	2
537	20240926	102400	69918620	9370	9370	9370	9370	19
538	20240926	102300	69740590	9370	9370	9370	9360	93
539	20240926	102200	68870080	9370	9370	9370	9370	4
540	20240926	102100	68832600	9360	9360	9370	9360	7
541	20240926	102000	68767070	9360	9360	9360	9360	2
542	20240926	101900	68748350	9360	9360	9360	9360	1
543	20240926	101800	68738990	9360	9360	9360	9360	0
544	20240926	101700	68738990	9360	9370	9370	9360	15
545	20240926	101600	68598550	9370	9370	9370	9370	1
546	20240926	101500	68589180	9370	9370	9370	9370	3
547	20240926	101400	68561070	9370	9370	9370	9370	3
548	20240926	101300	68532960	9370	9370	9370	9370	1
549	20240926	101200	68523590	9370	9370	9370	9370	3
550	20240926	101100	68495480	9370	9350	9370	9350	195
551	20240926	101000	66671990	9350	9340	9350	9340	6
552	20240926	100900	66615920	9340	9340	9340	9340	7
553	20240926	100800	66550540	9330	9330	9350	9330	1503
554	20240926	100700	52514430	9330	9330	9330	9330	100
555	20240926	100600	51581430	9330	9330	9330	9330	40
556	20240926	100500	51208230	9330	9330	9330	9330	22
557	20240926	100400	51002970	9330	9330	9330	9330	3
558	20240926	100300	50974980	9330	9330	9330	9330	6
559	20240926	100200	50919000	9330	9330	9330	9330	4
560	20240926	100100	50881680	9330	9330	9330	9330	45
561	20240926	100000	50461830	9330	9330	9330	9330	5
562	20240926	095900	50415180	9330	9330	9330	9330	2
563	20240926	095800	50396520	9330	9330	9330	9330	2
564	20240926	095700	50377860	9330	9330	9330	9330	0
565	20240926	095600	50377860	9330	9340	9340	9330	8
566	20240926	095500	50303200	9330	9330	9330	9330	47
567	20240926	095400	49864690	9330	9330	9330	9330	2
568	20240926	095300	49846030	9330	9330	9330	9330	5
569	20240926	095200	49799380	9330	9330	9330	9330	0
570	20240926	095100	49799380	9330	9330	9330	9330	69
571	20240926	095000	49155610	9340	9340	9340	9340	3
572	20240926	094900	49127590	9340	9330	9340	9330	39
573	20240926	094800	48763690	9320	9330	9330	9320	8
574	20240926	094700	48689080	9330	9330	9330	9330	4
575	20240926	094600	48651760	9330	9330	9330	9330	0
576	20240926	094500	48651760	9330	9330	9330	9330	5
577	20240926	094400	48605110	9330	9330	9330	9330	4
578	20240926	094300	48567790	9330	9330	9330	9330	0
579	20240926	094200	48567790	9330	9330	9330	9330	10
580	20240926	094100	48474490	9340	9340	9340	9340	5
581	20240926	094000	48427790	9340	9340	9340	9340	0
582	20240926	093900	48427790	9340	9340	9340	9340	7
583	20240926	093800	48362410	9340	9340	9340	9340	7
584	20240926	093700	48297030	9340	9340	9340	9340	0
585	20240926	093600	48297030	9340	9380	9380	9340	1048
586	20240926	093500	38508530	9380	9370	9380	9370	5
587	20240926	093400	38461640	9370	9370	9370	9370	0
588	20240926	093300	38461640	9370	9370	9370	9370	4
589	20240926	093200	38424160	9380	9380	9380	9380	7
590	20240926	093100	38358500	9380	9380	9380	9380	0
591	20240926	093000	38358500	9380	9390	9390	9370	3
592	20240926	092900	38330360	9390	9390	9390	9390	1035
593	20240926	092800	28611710	9400	9310	9400	9310	936
594	20240926	092700	19829760	9330	9330	9330	9330	0
595	20240926	092600	19829760	9330	9330	9330	9330	202
596	20240926	092500	17945100	9360	9350	9360	9330	147
597	20240926	092400	16573510	9370	9360	9370	9360	12
598	20240926	092300	16461180	9390	9380	9390	9380	6
599	20240926	092200	16404890	9390	9390	9390	9390	0
600	20240926	092100	16404890	9390	9390	9390	9390	464
601	20240926	092000	12047930	9380	9380	9380	9380	1
602	20240926	091900	12038550	9390	9390	9390	9390	0
603	20240926	091800	12038550	9390	9390	9390	9390	1
604	20240926	091700	12029160	9400	9340	9400	9340	688
605	20240926	091600	5580000	9340	9340	9340	9340	0
606	20240926	091500	5580000	9340	9330	9340	9330	9
607	20240926	091400	5496020	9330	9300	9330	9300	38
608	20240926	091300	5142430	9310	9290	9310	9290	3
609	20240926	091200	5114530	9350	9350	9350	9350	0
610	20240926	091100	5114530	9350	9350	9350	9350	0
611	20240926	091000	5114530	9350	9350	9350	9350	0
612	20240926	090900	5114530	9350	9350	9350	9350	0
613	20240926	090800	5114530	9350	9350	9350	9350	0
614	20240926	090700	5114530	9350	9350	9350	9350	2
615	20240926	090600	5095830	9350	9350	9350	9350	50
616	20240926	090500	4628330	9350	9350	9350	9350	22
617	20240926	090400	4422630	9360	9360	9360	9360	0
618	20240926	090300	4422630	9360	9360	9360	9360	0
619	20240926	090200	4422630	9360	9360	9360	9360	0
620	20240926	090100	4422630	9360	9340	9360	9340	10
621	20240926	090000	4329050	9350	9350	9350	9350	463