KissMeData/069260/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	194800	911186300	19300	19300	19300	19300	1941
3	20240926	194700	911186300	19300	19300	19300	19300	0
4	20240926	194600	911186300	19300	19300	19300	19300	0
5	20240926	194500	911186300	19300	19300	19300	19300	0
6	20240926	194400	911186300	19300	19300	19300	19300	0
7	20240926	194300	911186300	19300	19300	19300	19300	0
8	20240926	194200	911186300	19300	19300	19300	19300	0
9	20240926	194100	911186300	19300	19300	19300	19300	0
10	20240926	194000	911186300	19300	19300	19300	19300	0
11	20240926	193900	911186300	19300	19300	19300	19300	0
12	20240926	193800	911186300	19300	19300	19300	19300	0
13	20240926	193700	911186300	19300	19300	19300	19300	0
14	20240926	193600	911186300	19300	19300	19300	19300	0
15	20240926	193500	911186300	19300	19300	19300	19300	0
16	20240926	193400	911186300	19300	19300	19300	19300	0
17	20240926	193300	911186300	19300	19300	19300	19300	0
18	20240926	193200	911186300	19300	19300	19300	19300	0
19	20240926	193100	911186300	19300	19300	19300	19300	0
20	20240926	193000	911186300	19300	19300	19300	19300	0
21	20240926	192900	911186300	19300	19300	19300	19300	0
22	20240926	192800	911186300	19300	19300	19300	19300	0
23	20240926	192700	911186300	19300	19300	19300	19300	0
24	20240926	192600	911186300	19300	19300	19300	19300	0
25	20240926	192500	911186300	19300	19300	19300	19300	0
26	20240926	192400	911186300	19300	19300	19300	19300	0
27	20240926	192300	911186300	19300	19300	19300	19300	0
28	20240926	192200	911186300	19300	19300	19300	19300	0
29	20240926	192100	911186300	19300	19300	19300	19300	0
30	20240926	192000	911186300	19300	19300	19300	19300	0
31	20240926	191900	911186300	19300	19300	19300	19300	0
32	20240926	191800	911186300	19300	19300	19300	19300	1941
33	20240926	191700	911186300	19300	19300	19300	19300	0
34	20240926	191600	911186300	19300	19300	19300	19300	0
35	20240926	191500	911186300	19300	19300	19300	19300	0
36	20240926	191400	911186300	19300	19300	19300	19300	0
37	20240926	191300	911186300	19300	19300	19300	19300	0
38	20240926	191200	911186300	19300	19300	19300	19300	0
39	20240926	191100	911186300	19300	19300	19300	19300	0
40	20240926	191000	911186300	19300	19300	19300	19300	0
41	20240926	190900	911186300	19300	19300	19300	19300	0
42	20240926	190800	911186300	19300	19300	19300	19300	0
43	20240926	190700	911186300	19300	19300	19300	19300	0
44	20240926	190600	911186300	19300	19300	19300	19300	0
45	20240926	190500	911186300	19300	19300	19300	19300	0
46	20240926	190400	911186300	19300	19300	19300	19300	0
47	20240926	190300	911186300	19300	19300	19300	19300	0
48	20240926	190200	911186300	19300	19300	19300	19300	0
49	20240926	190100	911186300	19300	19300	19300	19300	0
50	20240926	190000	911186300	19300	19300	19300	19300	0
51	20240926	185900	911186300	19300	19300	19300	19300	0
52	20240926	185800	911186300	19300	19300	19300	19300	0
53	20240926	185700	911186300	19300	19300	19300	19300	0
54	20240926	185600	911186300	19300	19300	19300	19300	0
55	20240926	185500	911186300	19300	19300	19300	19300	0
56	20240926	185400	911186300	19300	19300	19300	19300	0
57	20240926	185300	911186300	19300	19300	19300	19300	0
58	20240926	185200	911186300	19300	19300	19300	19300	0
59	20240926	185100	911186300	19300	19300	19300	19300	0
60	20240926	185000	911186300	19300	19300	19300	19300	0
61	20240926	184900	911186300	19300	19300	19300	19300	0
62	20240926	184800	911186300	19300	19300	19300	19300	1941
63	20240926	184700	911186300	19300	19300	19300	19300	0
64	20240926	184600	911186300	19300	19300	19300	19300	0
65	20240926	184500	911186300	19300	19300	19300	19300	0
66	20240926	184400	911186300	19300	19300	19300	19300	0
67	20240926	184300	911186300	19300	19300	19300	19300	0
68	20240926	184200	911186300	19300	19300	19300	19300	0
69	20240926	184100	911186300	19300	19300	19300	19300	0
70	20240926	184000	911186300	19300	19300	19300	19300	0
71	20240926	183900	911186300	19300	19300	19300	19300	0
72	20240926	183800	911186300	19300	19300	19300	19300	0
73	20240926	183700	911186300	19300	19300	19300	19300	0
74	20240926	183600	911186300	19300	19300	19300	19300	0
75	20240926	183500	911186300	19300	19300	19300	19300	0
76	20240926	183400	911186300	19300	19300	19300	19300	0
77	20240926	183300	911186300	19300	19300	19300	19300	0
78	20240926	183200	911186300	19300	19300	19300	19300	0
79	20240926	183100	911186300	19300	19300	19300	19300	0
80	20240926	183000	911186300	19300	19300	19300	19300	0
81	20240926	182900	911186300	19300	19300	19300	19300	0
82	20240926	182800	911186300	19300	19300	19300	19300	0
83	20240926	182700	911186300	19300	19300	19300	19300	0
84	20240926	182600	911186300	19300	19300	19300	19300	0
85	20240926	182500	911186300	19300	19300	19300	19300	0
86	20240926	182400	911186300	19300	19300	19300	19300	0
87	20240926	182300	911186300	19300	19300	19300	19300	0
88	20240926	182200	911186300	19300	19300	19300	19300	0
89	20240926	182100	911186300	19300	19300	19300	19300	0
90	20240926	182000	911186300	19300	19300	19300	19300	0
91	20240926	181900	911186300	19300	19300	19300	19300	0
92	20240926	181800	911186300	19300	19300	19300	19300	1941
93	20240926	181700	911186300	19300	19300	19300	19300	0
94	20240926	181600	911186300	19300	19300	19300	19300	0
95	20240926	181500	911186300	19300	19300	19300	19300	0
96	20240926	181400	911186300	19300	19300	19300	19300	0
97	20240926	181300	911186300	19300	19300	19300	19300	0
98	20240926	181200	911186300	19300	19300	19300	19300	0
99	20240926	181100	911186300	19300	19300	19300	19300	0
100	20240926	181000	911186300	19300	19300	19300	19300	0
101	20240926	180900	911186300	19300	19300	19300	19300	0
102	20240926	180800	911186300	19300	19300	19300	19300	0
103	20240926	180700	911186300	19300	19300	19300	19300	0
104	20240926	180600	911186300	19300	19300	19300	19300	0
105	20240926	180500	911186300	19300	19300	19300	19300	0
106	20240926	180400	911186300	19300	19300	19300	19300	0
107	20240926	180300	911186300	19300	19300	19300	19300	0
108	20240926	180200	911186300	19300	19300	19300	19300	0
109	20240926	180100	911186300	19300	19300	19300	19300	0
110	20240926	180000	911186300	19300	19300	19300	19300	0
111	20240926	175900	911186300	19300	19300	19300	19300	0
112	20240926	175800	911186300	19300	19300	19300	19300	0
113	20240926	175700	911186300	19300	19300	19300	19300	0
114	20240926	175600	911186300	19300	19300	19300	19300	0
115	20240926	175500	911186300	19300	19300	19300	19300	0
116	20240926	175400	911186300	19300	19300	19300	19300	0
117	20240926	175300	911186300	19300	19300	19300	19300	0
118	20240926	175200	911186300	19300	19300	19300	19300	0
119	20240926	175100	911186300	19300	19300	19300	19300	0
120	20240926	175000	911186300	19300	19300	19300	19300	0
121	20240926	174900	911186300	19300	19300	19300	19300	0
122	20240926	174800	911186300	19300	19300	19300	19300	1941
123	20240926	174700	911186300	19300	19300	19300	19300	0
124	20240926	174600	911186300	19300	19300	19300	19300	0
125	20240926	174500	911186300	19300	19300	19300	19300	0
126	20240926	174400	911186300	19300	19300	19300	19300	0
127	20240926	174300	911186300	19300	19300	19300	19300	0
128	20240926	174200	911186300	19300	19300	19300	19300	0
129	20240926	174100	911186300	19300	19300	19300	19300	0
130	20240926	174000	911186300	19300	19300	19300	19300	0
131	20240926	173900	911186300	19300	19300	19300	19300	0
132	20240926	173800	911186300	19300	19300	19300	19300	0
133	20240926	173700	911186300	19300	19300	19300	19300	0
134	20240926	173600	911186300	19300	19300	19300	19300	0
135	20240926	173500	911186300	19300	19300	19300	19300	0
136	20240926	173400	911186300	19300	19300	19300	19300	0
137	20240926	173300	911186300	19300	19300	19300	19300	0
138	20240926	173200	911186300	19300	19300	19300	19300	0
139	20240926	173100	911186300	19300	19300	19300	19300	0
140	20240926	173000	911186300	19300	19300	19300	19300	0
141	20240926	172900	911186300	19300	19300	19300	19300	0
142	20240926	172800	911186300	19300	19300	19300	19300	0
143	20240926	172700	911186300	19300	19300	19300	19300	0
144	20240926	172600	911186300	19300	19300	19300	19300	0
145	20240926	172500	911186300	19300	19300	19300	19300	0
146	20240926	172400	911186300	19300	19300	19300	19300	0
147	20240926	172300	911186300	19300	19300	19300	19300	0
148	20240926	172200	911186300	19300	19300	19300	19300	0
149	20240926	172100	911186300	19300	19300	19300	19300	0
150	20240926	172000	911186300	19300	19300	19300	19300	0
151	20240926	171900	911186300	19300	19300	19300	19300	0
152	20240926	171800	911186300	19300	19300	19300	19300	1941
153	20240926	171700	911186300	19300	19300	19300	19300	0
154	20240926	171600	911186300	19300	19300	19300	19300	0
155	20240926	171500	911186300	19300	19300	19300	19300	0
156	20240926	171400	911186300	19300	19300	19300	19300	0
157	20240926	171300	911186300	19300	19300	19300	19300	0
158	20240926	171200	911186300	19300	19300	19300	19300	0
159	20240926	171100	911186300	19300	19300	19300	19300	0
160	20240926	171000	911186300	19300	19300	19300	19300	0
161	20240926	170900	911186300	19300	19300	19300	19300	0
162	20240926	170800	911186300	19300	19300	19300	19300	0
163	20240926	170700	911186300	19300	19300	19300	19300	0
164	20240926	170600	911186300	19300	19300	19300	19300	0
165	20240926	170500	911186300	19300	19300	19300	19300	0
166	20240926	170400	911186300	19300	19300	19300	19300	0
167	20240926	170300	911186300	19300	19300	19300	19300	0
168	20240926	170200	911186300	19300	19300	19300	19300	0
169	20240926	170100	911186300	19300	19300	19300	19300	0
170	20240926	170000	911186300	19300	19300	19300	19300	0
171	20240926	165900	911186300	19300	19300	19300	19300	0
172	20240926	165800	911186300	19300	19300	19300	19300	0
173	20240926	165700	911186300	19300	19300	19300	19300	0
174	20240926	165600	911186300	19300	19300	19300	19300	0
175	20240926	165500	911186300	19300	19300	19300	19300	0
176	20240926	165400	911186300	19300	19300	19300	19300	0
177	20240926	165300	911186300	19300	19300	19300	19300	0
178	20240926	165200	911186300	19300	19300	19300	19300	0
179	20240926	165100	911186300	19300	19300	19300	19300	0
180	20240926	165000	911186300	19300	19300	19300	19300	0
181	20240926	164900	911186300	19300	19300	19300	19300	0
182	20240926	164800	911186300	19300	19300	19300	19300	1941
183	20240926	164700	911186300	19300	19300	19300	19300	0
184	20240926	164600	911186300	19300	19300	19300	19300	0
185	20240926	164500	911186300	19300	19300	19300	19300	0
186	20240926	164400	911186300	19300	19300	19300	19300	0
187	20240926	164300	911186300	19300	19300	19300	19300	0
188	20240926	164200	911186300	19300	19300	19300	19300	0
189	20240926	164100	911186300	19300	19300	19300	19300	0
190	20240926	164000	911186300	19300	19300	19300	19300	0
191	20240926	163900	911186300	19300	19300	19300	19300	0
192	20240926	163800	911186300	19300	19300	19300	19300	0
193	20240926	163700	911186300	19300	19300	19300	19300	0
194	20240926	163600	911186300	19300	19300	19300	19300	0
195	20240926	163500	911186300	19300	19300	19300	19300	0
196	20240926	163400	911186300	19300	19300	19300	19300	0
197	20240926	163300	911186300	19300	19300	19300	19300	0
198	20240926	163200	911186300	19300	19300	19300	19300	0
199	20240926	163100	911186300	19300	19300	19300	19300	0
200	20240926	163000	911186300	19300	19300	19300	19300	0
201	20240926	162900	911186300	19300	19300	19300	19300	0
202	20240926	162800	911186300	19300	19300	19300	19300	0
203	20240926	162700	911186300	19300	19300	19300	19300	0
204	20240926	162600	911186300	19300	19300	19300	19300	0
205	20240926	162500	911186300	19300	19300	19300	19300	0
206	20240926	162400	911186300	19300	19300	19300	19300	0
207	20240926	162300	911186300	19300	19300	19300	19300	0
208	20240926	162200	911186300	19300	19300	19300	19300	0
209	20240926	162100	911186300	19300	19300	19300	19300	0
210	20240926	162000	911186300	19300	19300	19300	19300	0
211	20240926	161900	911186300	19300	19300	19300	19300	0
212	20240926	161800	911186300	19300	19300	19300	19300	1941
213	20240926	161700	911186300	19300	19300	19300	19300	0
214	20240926	161600	911186300	19300	19300	19300	19300	0
215	20240926	161500	911186300	19300	19300	19300	19300	0
216	20240926	161400	911186300	19300	19300	19300	19300	0
217	20240926	161300	911186300	19300	19300	19300	19300	0
218	20240926	161200	911186300	19300	19300	19300	19300	0
219	20240926	161100	911186300	19300	19300	19300	19300	0
220	20240926	161000	911186300	19300	19300	19300	19300	0
221	20240926	160900	911186300	19300	19300	19300	19300	0
222	20240926	160800	911186300	19300	19300	19300	19300	0
223	20240926	160700	911186300	19300	19300	19300	19300	0
224	20240926	160600	911186300	19300	19300	19300	19300	0
225	20240926	160500	911186300	19300	19300	19300	19300	0
226	20240926	160400	911186300	19300	19300	19300	19300	0
227	20240926	160300	911186300	19300	19300	19300	19300	0
228	20240926	160200	911186300	19300	19300	19300	19300	0
229	20240926	160100	911186300	19300	19300	19300	19300	0
230	20240926	160000	911186300	19300	19300	19300	19300	0
231	20240926	155900	911186300	19300	19300	19300	19300	0
232	20240926	155800	911186300	19300	19300	19300	19300	0
233	20240926	155700	911186300	19300	19300	19300	19300	0
234	20240926	155600	911186300	19300	19300	19300	19300	0
235	20240926	155500	911186300	19300	19300	19300	19300	0
236	20240926	155400	911186300	19300	19300	19300	19300	0
237	20240926	155300	911186300	19300	19300	19300	19300	0
238	20240926	155200	911186300	19300	19300	19300	19300	0
239	20240926	155100	911186300	19300	19300	19300	19300	0
240	20240926	155000	911186300	19300	19300	19300	19300	0
241	20240926	154900	911186300	19300	19300	19300	19300	0
242	20240926	154800	911186300	19300	19300	19300	19300	1941
243	20240926	154700	911186300	19300	19300	19300	19300	0
244	20240926	154600	911186300	19300	19300	19300	19300	0
245	20240926	154500	911186300	19300	19300	19300	19300	0
246	20240926	154400	911186300	19300	19300	19300	19300	0
247	20240926	154300	911186300	19300	19300	19300	19300	0
248	20240926	154200	911186300	19300	19300	19300	19300	0
249	20240926	154100	911186300	19300	19300	19300	19300	0
250	20240926	154000	911186300	19300	19300	19300	19300	0
251	20240926	153900	911186300	19300	19300	19300	19300	0
252	20240926	153800	911186300	19300	19300	19300	19300	0
253	20240926	153700	911186300	19300	19300	19300	19300	0
254	20240926	153600	911186300	19300	19300	19300	19300	0
255	20240926	153500	911186300	19300	19300	19300	19300	0
256	20240926	153400	911186300	19300	19300	19300	19300	0
257	20240926	153300	911186300	19300	19300	19300	19300	0
258	20240926	153200	911186300	19300	19300	19300	19300	0
259	20240926	153100	911186300	19300	19300	19300	19300	0
260	20240926	153000	911186300	19300	19300	19300	19300	1941
261	20240926	152900	873725000	19300	19300	19300	19300	0
262	20240926	152800	873725000	19300	19300	19300	19300	0
263	20240926	152700	873725000	19300	19300	19300	19300	0
264	20240926	152600	873725000	19300	19300	19300	19300	0
265	20240926	152500	873725000	19300	19300	19300	19300	0
266	20240926	152400	873725000	19300	19300	19300	19300	0
267	20240926	152300	873725000	19300	19300	19300	19300	0
268	20240926	152200	873725000	19300	19300	19300	19300	0
269	20240926	152100	873725000	19300	19300	19300	19300	0
270	20240926	152000	873725000	19300	19300	19300	19300	0
271	20240926	151900	873725000	19300	19250	19300	19250	268
272	20240926	151800	868564210	19250	19290	19290	19250	72
273	20240926	151700	867177010	19310	19330	19330	19310	502
274	20240926	151600	857478290	19330	19320	19330	19320	70
275	20240926	151500	856125440	19320	19330	19330	19320	306
276	20240926	151400	850212870	19330	19330	19330	19320	371
277	20240926	151300	843041910	19330	19310	19330	19310	308
278	20240926	151200	837091000	19320	19320	19320	19310	234
279	20240926	151100	832570440	19320	19310	19320	19300	596
280	20240926	151000	821061560	19310	19300	19310	19290	613
281	20240926	150900	809230570	19300	19300	19300	19290	184
282	20240926	150800	805679520	19290	19290	19300	19290	211
283	20240926	150700	801607610	19300	19300	19300	19290	272
284	20240926	150600	796358430	19300	19300	19300	19290	230
285	20240926	150500	791919960	19290	19290	19300	19280	445
286	20240926	150400	783335560	19290	19290	19290	19280	215
287	20240926	150300	779188600	19280	19290	19290	19280	247
288	20240926	150200	774424300	19290	19290	19290	19280	204
289	20240926	150100	770489410	19290	19280	19290	19280	199
290	20240926	150000	766650950	19290	19280	19290	19280	232
291	20240926	145900	762176250	19280	19280	19280	19270	106
292	20240926	145800	760132830	19270	19300	19300	19270	304
293	20240926	145700	754269470	19290	19290	19300	19290	310
294	20240926	145600	748289360	19290	19290	19290	19280	28
295	20240926	145500	747749340	19280	19290	19290	19280	71
296	20240926	145400	746379940	19290	19290	19290	19280	279
297	20240926	145300	740998270	19290	19290	19290	19280	264
298	20240926	145200	735906010	19290	19290	19290	19280	65
299	20240926	145100	734652260	19290	19290	19290	19290	17
300	20240926	145000	734324330	19290	19290	19290	19280	139
301	20240926	144900	731643820	19290	19290	19290	19290	17
302	20240926	144800	731315890	19290	19290	19300	19280	418
303	20240926	144700	723254000	19300	19300	19300	19290	79
304	20240926	144600	721729440	19290	19290	19290	19290	21
305	20240926	144500	721324350	19300	19300	19300	19300	12
306	20240926	144400	721092750	19290	19290	19300	19290	305
307	20240926	144300	715208380	19290	19290	19290	19290	43
308	20240926	144200	714378910	19290	19290	19290	19290	79
309	20240926	144100	712855000	19290	19280	19290	19280	118
310	20240926	144000	710579290	19280	19290	19290	19280	68
311	20240926	143900	709268040	19290	19290	19290	19290	21
312	20240926	143800	708862950	19280	19280	19280	19280	53
313	20240926	143700	707841110	19280	19280	19280	19270	48
314	20240926	143600	706915780	19280	19280	19280	19270	23
315	20240926	143500	706472440	19290	19290	19290	19280	75
316	20240926	143400	705025840	19290	19300	19300	19290	240
317	20240926	143300	700395960	19290	19300	19300	19290	32
318	20240926	143200	699778570	19290	19290	19290	19290	69
319	20240926	143100	698447560	19280	19300	19300	19270	410
320	20240926	143000	690540070	19290	19290	19290	19280	659
321	20240926	142900	677828440	19290	19290	19290	19280	74
322	20240926	142800	676401130	19290	19290	19290	19290	21
323	20240926	142700	675996040	19290	19280	19290	19280	69
324	20240926	142600	674665510	19290	19280	19290	19280	191
325	20240926	142500	670982920	19280	19280	19280	19270	18
326	20240926	142400	670635900	19270	19280	19280	19270	19
327	20240926	142300	670269660	19280	19280	19280	19270	34
328	20240926	142200	669614160	19270	19270	19280	19270	93
329	20240926	142100	667821530	19270	19270	19270	19270	1
330	20240926	142000	667802260	19280	19280	19290	19270	171
331	20240926	141900	664505050	19290	19280	19290	19280	69
332	20240926	141800	663174620	19280	19280	19290	19280	23
333	20240926	141700	662731070	19290	19280	19290	19280	114
334	20240926	141600	660532560	19280	19280	19290	19280	14
335	20240926	141500	660262520	19280	19290	19290	19280	15
336	20240926	141400	659973210	19280	19280	19290	19270	120
337	20240926	141300	657659790	19280	19290	19290	19280	69
338	20240926	141200	656329350	19280	19280	19280	19280	13
339	20240926	141100	656078710	19290	19280	19290	19280	101
340	20240926	141000	654130760	19290	19290	19290	19280	66
341	20240926	140900	652857850	19280	19290	19290	19280	89
342	20240926	140800	651141610	19280	19290	19290	19280	99
343	20240926	140700	649232140	19280	19290	19290	19280	56
344	20240926	140600	648152250	19290	19290	19290	19290	21
345	20240926	140500	647747160	19280	19290	19290	19280	49
346	20240926	140400	646802320	19280	19290	19290	19280	100
347	20240926	140300	644873780	19280	19290	19290	19280	62
348	20240926	140200	643678210	19290	19290	19290	19280	89
349	20240926	140100	641961530	19290	19290	19290	19290	22
350	20240926	140000	641537150	19280	19290	19290	19280	52
351	20240926	135900	640534480	19290	19280	19290	19280	142
352	20240926	135800	637796600	19280	19290	19290	19280	77
353	20240926	135700	636311360	19290	19280	19290	19280	76
354	20240926	135600	634845980	19280	19280	19280	19280	1
355	20240926	135500	634826700	19270	19250	19270	19240	104
356	20240926	135400	632824620	19250	19250	19250	19250	16
357	20240926	135300	632516620	19250	19290	19290	19240	722
358	20240926	135200	618601470	19290	19290	19290	19280	146
359	20240926	135100	615785230	19290	19250	19290	19250	519
360	20240926	135000	605780680	19250	19250	19250	19250	282
361	20240926	134900	600352180	19240	19250	19250	19240	127
362	20240926	134800	597907680	19250	19250	19250	19250	11
363	20240926	134700	597695930	19250	19250	19250	19250	10
364	20240926	134600	597503430	19250	19250	19250	19240	74
365	20240926	134500	596079060	19250	19250	19250	19250	21
366	20240926	134400	595674810	19240	19240	19250	19230	357
367	20240926	134300	588807040	19240	19230	19240	19230	18
368	20240926	134200	588460790	19240	19240	19240	19240	11
369	20240926	134100	588249150	19240	19240	19240	19230	104
370	20240926	134000	586248440	19230	19230	19240	19230	106
371	20240926	133900	584209480	19230	19230	19230	19230	52
372	20240926	133800	583209520	19230	19220	19230	19220	20
373	20240926	133700	582825000	19230	19230	19230	19220	93
374	20240926	133600	581037030	19230	19230	19230	19230	11
375	20240926	133500	580825500	19230	19220	19230	19220	42
376	20240926	133400	580018150	19220	19220	19220	19210	126
377	20240926	133300	577596530	19210	19210	19220	19210	26
378	20240926	133200	577096960	19210	19220	19220	19210	19
379	20240926	133100	576731850	19210	19220	19220	19210	92
380	20240926	133000	574963930	19210	19210	19210	19210	19
381	20240926	132900	574598940	19220	19210	19220	19210	21
382	20240926	132800	574195420	19220	19220	19220	19220	56
383	20240926	132700	573119100	19210	19230	19230	19210	143
384	20240926	132600	570370640	19230	19230	19230	19220	80
385	20240926	132500	568832380	19230	19230	19230	19230	13
386	20240926	132400	568582390	19230	19230	19230	19230	12
387	20240926	132300	568351630	19230	19230	19230	19230	1
388	20240926	132200	568332400	19220	19230	19230	19220	59
389	20240926	132100	567197920	19220	19220	19220	19220	0
390	20240926	132000	567197920	19220	19220	19220	19220	123
391	20240926	131900	564833860	19210	19220	19220	19210	53
392	20240926	131800	563815280	19210	19210	19210	19210	0
393	20240926	131700	563815280	19210	19210	19210	19210	0
394	20240926	131600	563815280	19210	19220	19220	19210	64
395	20240926	131500	562585330	19210	19190	19210	19190	63
396	20240926	131400	561375910	19200	19220	19220	19200	4
397	20240926	131300	561299060	19220	19230	19230	19220	158
398	20240926	131200	558261820	19230	19230	19230	19230	0
399	20240926	131100	558261820	19230	19220	19230	19220	7
400	20240926	131000	558127220	19220	19220	19230	19220	58
401	20240926	130900	557012030	19220	19220	19220	19220	9
402	20240926	130800	556839050	19220	19220	19220	19220	0
403	20240926	130700	556839050	19220	19190	19220	19190	143
404	20240926	130600	554092610	19180	19180	19180	19180	0
405	20240926	130500	554092610	19180	19180	19180	19180	0
406	20240926	130400	554092610	19180	19230	19230	19180	183
407	20240926	130300	550574670	19230	19230	19230	19230	0
408	20240926	130200	550574670	19230	19230	19230	19230	0
409	20240926	130100	550574670	19230	19230	19230	19230	0
410	20240926	130000	550574670	19230	19230	19230	19220	144
411	20240926	125900	547805590	19230	19230	19230	19230	2
412	20240926	125800	547767130	19230	19230	19230	19230	52
413	20240926	125700	546767170	19230	19230	19230	19230	1
414	20240926	125600	546747940	19230	19230	19230	19230	0
415	20240926	125500	546747940	19230	19220	19230	19220	286
416	20240926	125400	541250520	19230	19230	19230	19230	3
417	20240926	125300	541192830	19230	19230	19230	19230	2
418	20240926	125200	541154370	19230	19210	19230	19210	145
419	20240926	125100	538367490	19220	19220	19220	19210	19
420	20240926	125000	538002470	19210	19220	19220	19210	7
421	20240926	124900	537867980	19210	19210	19220	19210	80
422	20240926	124800	536330600	19220	19220	19220	19220	3
423	20240926	124700	536272940	19220	19220	19220	19220	17
424	20240926	124600	535946200	19220	19210	19220	19210	52
425	20240926	124500	534946790	19210	19210	19220	19210	21
426	20240926	124400	534543360	19220	19210	19220	19210	17
427	20240926	124300	534216770	19220	19210	19220	19210	70
428	20240926	124200	532871580	19220	19220	19220	19210	15
429	20240926	124100	532583400	19210	19210	19220	19210	16
430	20240926	124000	532276030	19210	19210	19220	19210	74
431	20240926	123900	530853950	19210	19220	19220	19210	73
432	20240926	123800	529451600	19220	19220	19220	19220	3
433	20240926	123700	529393940	19220	19210	19220	19210	23
434	20240926	123600	528952090	19210	19190	19210	19190	3
435	20240926	123500	528894490	19180	19220	19220	19160	267
436	20240926	123400	523767140	19230	19230	19230	19230	2
437	20240926	123300	523728680	19230	19220	19230	19220	52
438	20240926	123200	522728800	19230	19200	19230	19200	89
439	20240926	123100	521018940	19190	19200	19200	19190	68
440	20240926	123000	519713440	19190	19200	19200	19190	7
441	20240926	122900	519579100	19200	19200	19200	19200	2
442	20240926	122800	519540700	19200	19190	19200	19170	103
443	20240926	122700	517563690	19190	19190	19200	19190	21
444	20240926	122600	517160680	19190	19200	19200	19190	17
445	20240926	122500	516834440	19200	19190	19200	19180	46
446	20240926	122400	515951820	19190	19190	19190	19190	56
447	20240926	122300	514877180	19190	19190	19190	19190	3
448	20240926	122200	514819610	19180	19180	19190	19170	125
449	20240926	122100	512421870	19180	19200	19200	19180	127
450	20240926	122000	509984970	19190	19190	19190	19180	51
451	20240926	121900	509006350	19190	19180	19190	19170	23
452	20240926	121800	508565250	19160	19190	19190	19160	705
453	20240926	121700	495048560	19190	19200	19200	19180	64
454	20240926	121600	493820990	19200	19200	19200	19190	173
455	20240926	121500	490499810	19200	19210	19210	19200	101
456	20240926	121400	488560020	19200	19200	19210	19200	30
457	20240926	121300	487984000	19200	19200	19210	19200	49
458	20240926	121200	487043180	19210	19200	19210	19200	74
459	20240926	121100	485621880	19200	19210	19210	19200	32
460	20240926	121000	485007450	19200	19210	19210	19200	97
461	20240926	120900	483144550	19210	19220	19220	19200	41
462	20240926	120800	482356990	19230	19220	19230	19210	70
463	20240926	120700	481011610	19230	19230	19230	19220	12
464	20240926	120600	480780940	19230	19230	19230	19230	4
465	20240926	120500	480704020	19230	19230	19230	19210	51
466	20240926	120400	479723850	19230	19220	19230	19220	128
467	20240926	120300	477262600	19230	19230	19230	19220	27
468	20240926	120200	476743540	19230	19230	19230	19220	7
469	20240926	120100	476608980	19230	19220	19230	19220	66
470	20240926	120000	475340450	19210	19220	19220	19210	80
471	20240926	115900	473802980	19220	19220	19220	19220	10
472	20240926	115800	473610780	19210	19210	19210	19210	0
473	20240926	115700	473610780	19210	19220	19220	19210	51
474	20240926	115600	472630640	19210	19210	19210	19210	0
475	20240926	115500	472630640	19210	19210	19240	19210	107
476	20240926	115400	470572940	19210	19210	19220	19210	130
477	20240926	115300	468074720	19210	19210	19220	19210	15
478	20240926	115200	467786550	19210	19210	19210	19210	80
479	20240926	115100	466249750	19210	19210	19210	19200	115
480	20240926	115000	464040740	19210	19210	19210	19210	0
481	20240926	114900	464040740	19210	19210	19210	19210	4
482	20240926	114800	463963900	19220	19230	19230	19220	276
483	20240926	114700	458656740	19220	19220	19220	19220	0
484	20240926	114600	458656740	19220	19220	19230	19220	81
485	20240926	114500	457099350	19220	19220	19220	19220	9
486	20240926	114400	456926370	19220	19210	19220	19210	18
487	20240926	114300	456580420	19230	19220	19230	19220	99
488	20240926	114200	454677610	19210	19210	19220	19210	64
489	20240926	114100	453447700	19220	19210	19220	19200	32
490	20240926	114000	452833040	19220	19220	19220	19220	0
491	20240926	113900	452833040	19220	19210	19220	19210	45
492	20240926	113800	451968580	19210	19240	19240	19200	447
493	20240926	113700	443371550	19240	19250	19250	19240	78
494	20240926	113600	441870270	19250	19250	19250	19250	1
495	20240926	113500	441851020	19240	19240	19240	19240	0
496	20240926	113400	441851020	19240	19250	19250	19240	2
497	20240926	113300	441812530	19240	19240	19250	19240	203
498	20240926	113200	437906340	19240	19240	19240	19240	24
499	20240926	113100	437444580	19230	19230	19230	19230	0
500	20240926	113000	437444580	19230	19230	19240	19230	73
501	20240926	112900	436040320	19230	19230	19230	19230	11
502	20240926	112800	435828790	19230	19230	19230	19230	11
503	20240926	112700	435617260	19230	19230	19240	19230	85
504	20240926	112600	433982200	19230	19230	19240	19230	43
505	20240926	112500	433155300	19230	19230	19230	19230	12
506	20240926	112400	432924540	19230	19230	19230	19230	61
507	20240926	112300	431751510	19230	19230	19230	19230	30
508	20240926	112200	431174610	19230	19220	19230	19220	237
509	20240926	112100	426617240	19220	19220	19220	19220	58
510	20240926	112000	425502480	19230	19230	19230	19230	0
511	20240926	111900	425502480	19230	19230	19230	19230	102
512	20240926	111800	423541020	19230	19210	19230	19210	107
513	20240926	111700	421483990	19220	19220	19220	19220	0
514	20240926	111600	421483990	19220	19230	19230	19220	210
515	20240926	111500	417446090	19230	19230	19240	19230	92
516	20240926	111400	415676450	19230	19230	19230	19230	13
517	20240926	111300	415426460	19240	19230	19240	19230	66
518	20240926	111200	414156750	19230	19230	19240	19230	19
519	20240926	111100	413791360	19240	19240	19240	19230	95
520	20240926	111000	411963990	19230	19230	19230	19230	37
521	20240926	110900	411252480	19240	19230	19240	19230	119
522	20240926	110800	408963300	19230	19250	19250	19230	53
523	20240926	110700	407943460	19260	19310	19310	19230	2516
524	20240926	110600	359463790	19320	19300	19320	19300	9
525	20240926	110500	359290010	19300	19310	19310	19300	3
526	20240926	110400	359232100	19320	19270	19320	19270	108
527	20240926	110300	357147570	19270	19270	19280	19270	43
528	20240926	110200	356318950	19260	19270	19270	19260	21
529	20240926	110100	355914470	19270	19260	19320	19260	38
530	20240926	110000	355180680	19270	19270	19270	19250	5
531	20240926	105900	355084370	19260	19310	19330	19260	164
532	20240926	105800	351919180	19270	19320	19320	19270	321
533	20240926	105700	345718350	19330	19330	19330	19330	102
534	20240926	105600	343746690	19320	19320	19320	19320	58
535	20240926	105500	342626130	19320	19330	19330	19320	79
536	20240926	105400	341099840	19330	19330	19330	19330	0
537	20240926	105300	341099840	19330	19330	19330	19330	42
538	20240926	105200	340287980	19330	19320	19330	19320	100
539	20240926	105100	338355420	19320	19320	19330	19320	99
540	20240926	105000	336442390	19320	19320	19320	19320	0
541	20240926	104900	336442390	19320	19320	19320	19320	83
542	20240926	104800	334838830	19330	19330	19340	19320	548
543	20240926	104700	324249330	19330	19330	19330	19330	1
544	20240926	104600	324230000	19330	19330	19330	19330	5
545	20240926	104500	324133350	19320	19320	19320	19320	1
546	20240926	104400	324114030	19320	19320	19330	19320	5
547	20240926	104300	324017420	19330	19320	19330	19320	96
548	20240926	104200	322162690	19320	19320	19320	19320	54
549	20240926	104100	321119410	19320	19320	19320	19320	1
550	20240926	104000	321100090	19310	19320	19340	19310	35
551	20240926	103900	320423560	19310	19320	19340	19310	49
552	20240926	103800	319476870	19320	19320	19330	19320	137
553	20240926	103700	316830020	19330	19330	19330	19330	12
554	20240926	103600	316598060	19330	19320	19330	19320	23
555	20240926	103500	316153480	19340	19310	19340	19310	221
556	20240926	103400	311884740	19300	19300	19300	19300	5
557	20240926	103300	311788240	19300	19260	19310	19260	37
558	20240926	103200	311074250	19260	19260	19260	19260	30
559	20240926	103100	310496450	19260	19300	19300	19250	77
560	20240926	103000	309011710	19300	19330	19330	19300	124
561	20240926	102900	306616580	19330	19330	19330	19310	126
562	20240926	102800	304181830	19340	19340	19340	19340	37
563	20240926	102700	303466250	19340	19330	19340	19310	166
564	20240926	102600	300258050	19340	19330	19340	19330	143
565	20240926	102500	297493430	19340	19330	19340	19330	35
566	20240926	102400	296816850	19340	19340	19340	19340	3
567	20240926	102300	296758830	19340	19330	19340	19330	208
568	20240926	102200	292736120	19340	19340	19340	19340	1
569	20240926	102100	292716780	19330	19330	19340	19330	191
570	20240926	102000	289024720	19330	19330	19330	19330	94
571	20240926	101900	287207700	19330	19330	19330	19330	1
572	20240926	101800	287188370	19330	19320	19330	19320	54
573	20240926	101700	286145080	19320	19330	19330	19320	41
574	20240926	101600	285352610	19330	19320	19330	19320	221
575	20240926	101500	281081900	19320	19320	19320	19320	33
576	20240926	101400	280444340	19310	19310	19310	19310	101
577	20240926	101300	278494030	19310	19340	19340	19310	221
578	20240926	101200	274226490	19330	19330	19330	19330	97
579	20240926	101100	272351480	19340	19330	19340	19330	174
580	20240926	101000	268987580	19330	19320	19330	19320	530
581	20240926	100900	258743010	19320	19320	19320	19310	9
582	20240926	100800	258569190	19310	19320	19320	19300	22
583	20240926	100700	258144320	19320	19320	19330	19320	40
584	20240926	100600	257371200	19320	19310	19330	19310	266
585	20240926	100500	252233160	19320	19320	19320	19320	20
586	20240926	100400	251846760	19320	19300	19320	19300	67
587	20240926	100300	250552660	19320	19300	19320	19300	295
588	20240926	100200	244854280	19310	19310	19310	19290	3
589	20240926	100100	244796370	19290	19300	19310	19290	4
590	20240926	100000	244719170	19310	19280	19320	19280	783
591	20240926	095900	229597690	19310	19260	19310	19260	407
592	20240926	095800	221744330	19290	19280	19290	19280	201
593	20240926	095700	217867050	19280	19240	19300	19240	546
594	20240926	095600	207343410	19240	19250	19290	19220	1062
595	20240926	095500	186865590	19260	19220	19260	19220	408
596	20240926	095400	179012220	19240	19220	19240	19220	101
597	20240926	095300	177069060	19230	19220	19230	19200	25
598	20240926	095200	176588380	19200	19200	19230	19200	146
599	20240926	095100	173781290	19210	19210	19220	19200	110
600	20240926	095000	171668390	19220	19210	19220	19200	335
601	20240926	094900	165232050	19220	19170	19220	19170	113
602	20240926	094800	163065030	19170	19170	19170	19170	0
603	20240926	094700	163065030	19170	19170	19170	19170	55
604	20240926	094600	162010680	19170	19170	19170	19170	0
605	20240926	094500	162010680	19170	19200	19200	19170	22
606	20240926	094400	161588670	19190	19180	19190	19160	127
607	20240926	094300	159153280	19180	19140	19180	19140	134
608	20240926	094200	156584780	19140	19130	19210	19130	482
609	20240926	094100	147344710	19130	19130	19170	19120	248
610	20240926	094000	142595780	19110	19140	19220	19110	203
611	20240926	093900	138712040	19140	19120	19140	19120	164
612	20240926	093800	135575400	19120	19160	19220	19110	172
613	20240926	093700	132279970	19170	19180	19220	19150	940
614	20240926	093600	114251310	19190	19190	19190	19190	64
615	20240926	093500	113023150	19190	19180	19190	19180	41
616	20240926	093400	112236760	19180	19180	19180	19180	34
617	20240926	093300	111584640	19180	19180	19180	19180	11
618	20240926	093200	111373660	19200	19200	19210	19200	578
619	20240926	093100	100274750	19200	19190	19200	19190	72
620	20240926	093000	98892400	19190	19200	19200	19190	85
621	20240926	092900	97261240	19200	19200	19200	19200	35
622	20240926	092800	96589240	19190	19160	19200	19160	90
623	20240926	092700	94863000	19140	19150	19150	19140	23
624	20240926	092600	94422770	19150	19120	19180	19110	481
625	20240926	092500	85212950	19130	19110	19180	19110	477
626	20240926	092400	76082840	19090	19100	19100	19090	199
627	20240926	092300	72282670	19120	19090	19120	19080	106
628	20240926	092200	70257530	19090	19110	19120	19090	233
629	20240926	092100	65807240	19120	19170	19170	19120	274
630	20240926	092000	60559330	19180	19180	19190	19110	218
631	20240926	091900	56380130	19110	19110	19110	19090	173
632	20240926	091800	53075740	19120	19130	19130	19110	54
633	20240926	091700	52042990	19130	19110	19130	19110	65
634	20240926	091600	50800510	19190	19080	19190	19070	120
635	20240926	091500	48504290	19180	19050	19180	19050	21
636	20240926	091400	48104110	19020	19180	19180	19020	365
637	20240926	091300	41114540	19170	19190	19250	19170	294
638	20240926	091200	35473600	19290	19260	19290	19260	150
639	20240926	091100	32582130	19190	19220	19260	19190	203
640	20240926	091000	28677190	19190	19250	19250	19190	39
641	20240926	090900	27927070	19240	19240	19240	19230	151
642	20240926	090800	25022510	19240	19240	19240	19240	33
643	20240926	090700	24387590	19240	19230	19240	19230	136
644	20240926	090600	21771820	19230	19230	19230	19200	83
645	20240926	090500	20176120	19230	19230	19230	19220	86
646	20240926	090400	18522700	19240	19240	19250	19240	76
647	20240926	090300	17060130	19240	19240	19240	19240	108
648	20240926	090200	14982210	19240	19210	19240	19210	40
649	20240926	090100	14213540	19210	19130	19220	19120	283
650	20240926	090000	8790310	19130	19010	19150	19010	462