KissMeData/088130/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	200000	3399143710	9200	9200	9200	9200	22038
3	20240925	195900	3399143710	9200	9200	9200	9200	0
4	20240925	195800	3399143710	9200	9200	9200	9200	0
5	20240925	195700	3399143710	9200	9200	9200	9200	0
6	20240925	195600	3399143710	9200	9200	9200	9200	0
7	20240925	195500	3399143710	9200	9200	9200	9200	0
8	20240925	195400	3399143710	9200	9200	9200	9200	0
9	20240925	195300	3399143710	9200	9200	9200	9200	0
10	20240925	195200	3399143710	9200	9200	9200	9200	0
11	20240925	195100	3399143710	9200	9200	9200	9200	0
12	20240925	195000	3399143710	9200	9200	9200	9200	0
13	20240925	194900	3399143710	9200	9200	9200	9200	0
14	20240925	194800	3399143710	9200	9200	9200	9200	0
15	20240925	194700	3399143710	9200	9200	9200	9200	0
16	20240925	194600	3399143710	9200	9200	9200	9200	0
17	20240925	194500	3399143710	9200	9200	9200	9200	0
18	20240925	194400	3399143710	9200	9200	9200	9200	0
19	20240925	194300	3399143710	9200	9200	9200	9200	0
20	20240925	194200	3399143710	9200	9200	9200	9200	0
21	20240925	194100	3399143710	9200	9200	9200	9200	0
22	20240925	194000	3399143710	9200	9200	9200	9200	0
23	20240925	193900	3399143710	9200	9200	9200	9200	0
24	20240925	193800	3399143710	9200	9200	9200	9200	0
25	20240925	193700	3399143710	9200	9200	9200	9200	0
26	20240925	193600	3399143710	9200	9200	9200	9200	0
27	20240925	193500	3399143710	9200	9200	9200	9200	0
28	20240925	193400	3399143710	9200	9200	9200	9200	0
29	20240925	193300	3399143710	9200	9200	9200	9200	0
30	20240925	193200	3399143710	9200	9200	9200	9200	0
31	20240925	193100	3399143710	9200	9200	9200	9200	0
32	20240925	193000	3399143710	9200	9200	9200	9200	22038
33	20240925	192900	3399143710	9200	9200	9200	9200	0
34	20240925	192800	3399143710	9200	9200	9200	9200	0
35	20240925	192700	3399143710	9200	9200	9200	9200	0
36	20240925	192600	3399143710	9200	9200	9200	9200	0
37	20240925	192500	3399143710	9200	9200	9200	9200	0
38	20240925	192400	3399143710	9200	9200	9200	9200	0
39	20240925	192300	3399143710	9200	9200	9200	9200	0
40	20240925	192200	3399143710	9200	9200	9200	9200	0
41	20240925	192100	3399143710	9200	9200	9200	9200	0
42	20240925	192000	3399143710	9200	9200	9200	9200	0
43	20240925	191900	3399143710	9200	9200	9200	9200	0
44	20240925	191800	3399143710	9200	9200	9200	9200	0
45	20240925	191700	3399143710	9200	9200	9200	9200	0
46	20240925	191600	3399143710	9200	9200	9200	9200	0
47	20240925	191500	3399143710	9200	9200	9200	9200	0
48	20240925	191400	3399143710	9200	9200	9200	9200	0
49	20240925	191300	3399143710	9200	9200	9200	9200	0
50	20240925	191200	3399143710	9200	9200	9200	9200	0
51	20240925	191100	3399143710	9200	9200	9200	9200	0
52	20240925	191000	3399143710	9200	9200	9200	9200	0
53	20240925	190900	3399143710	9200	9200	9200	9200	0
54	20240925	190800	3399143710	9200	9200	9200	9200	0
55	20240925	190700	3399143710	9200	9200	9200	9200	0
56	20240925	190600	3399143710	9200	9200	9200	9200	0
57	20240925	190500	3399143710	9200	9200	9200	9200	0
58	20240925	190400	3399143710	9200	9200	9200	9200	0
59	20240925	190300	3399143710	9200	9200	9200	9200	0
60	20240925	190200	3399143710	9200	9200	9200	9200	0
61	20240925	190100	3399143710	9200	9200	9200	9200	0
62	20240925	190000	3399143710	9200	9200	9200	9200	22038
63	20240925	185900	3399143710	9200	9200	9200	9200	0
64	20240925	185800	3399143710	9200	9200	9200	9200	0
65	20240925	185700	3399143710	9200	9200	9200	9200	0
66	20240925	185600	3399143710	9200	9200	9200	9200	0
67	20240925	185500	3399143710	9200	9200	9200	9200	0
68	20240925	185400	3399143710	9200	9200	9200	9200	0
69	20240925	185300	3399143710	9200	9200	9200	9200	0
70	20240925	185200	3399143710	9200	9200	9200	9200	0
71	20240925	185100	3399143710	9200	9200	9200	9200	0
72	20240925	185000	3399143710	9200	9200	9200	9200	0
73	20240925	184900	3399143710	9200	9200	9200	9200	0
74	20240925	184800	3399143710	9200	9200	9200	9200	0
75	20240925	184700	3399143710	9200	9200	9200	9200	0
76	20240925	184600	3399143710	9200	9200	9200	9200	0
77	20240925	184500	3399143710	9200	9200	9200	9200	0
78	20240925	184400	3399143710	9200	9200	9200	9200	0
79	20240925	184300	3399143710	9200	9200	9200	9200	0
80	20240925	184200	3399143710	9200	9200	9200	9200	0
81	20240925	184100	3399143710	9200	9200	9200	9200	0
82	20240925	184000	3399143710	9200	9200	9200	9200	0
83	20240925	183900	3399143710	9200	9200	9200	9200	0
84	20240925	183800	3399143710	9200	9200	9200	9200	0
85	20240925	183700	3399143710	9200	9200	9200	9200	0
86	20240925	183600	3399143710	9200	9200	9200	9200	0
87	20240925	183500	3399143710	9200	9200	9200	9200	0
88	20240925	183400	3399143710	9200	9200	9200	9200	0
89	20240925	183300	3399143710	9200	9200	9200	9200	0
90	20240925	183200	3399143710	9200	9200	9200	9200	0
91	20240925	183100	3399143710	9200	9200	9200	9200	0
92	20240925	183000	3399143710	9200	9200	9200	9200	22038
93	20240925	182900	3399143710	9200	9200	9200	9200	0
94	20240925	182800	3399143710	9200	9200	9200	9200	0
95	20240925	182700	3399143710	9200	9200	9200	9200	0
96	20240925	182600	3399143710	9200	9200	9200	9200	0
97	20240925	182500	3399143710	9200	9200	9200	9200	0
98	20240925	182400	3399143710	9200	9200	9200	9200	0
99	20240925	182300	3399143710	9200	9200	9200	9200	0
100	20240925	182200	3399143710	9200	9200	9200	9200	0
101	20240925	182100	3399143710	9200	9200	9200	9200	0
102	20240925	182000	3399143710	9200	9200	9200	9200	0
103	20240925	181900	3399143710	9200	9200	9200	9200	0
104	20240925	181800	3399143710	9200	9200	9200	9200	0
105	20240925	181700	3399143710	9200	9200	9200	9200	0
106	20240925	181600	3399143710	9200	9200	9200	9200	0
107	20240925	181500	3399143710	9200	9200	9200	9200	0
108	20240925	181400	3399143710	9200	9200	9200	9200	0
109	20240925	181300	3399143710	9200	9200	9200	9200	0
110	20240925	181200	3399143710	9200	9200	9200	9200	0
111	20240925	181100	3399143710	9200	9200	9200	9200	0
112	20240925	181000	3399143710	9200	9200	9200	9200	0
113	20240925	180900	3399143710	9200	9200	9200	9200	0
114	20240925	180800	3399143710	9200	9200	9200	9200	0
115	20240925	180700	3399143710	9200	9200	9200	9200	0
116	20240925	180600	3399143710	9200	9200	9200	9200	0
117	20240925	180500	3399143710	9200	9200	9200	9200	0
118	20240925	180400	3399143710	9200	9200	9200	9200	0
119	20240925	180300	3399143710	9200	9200	9200	9200	0
120	20240925	180200	3399143710	9200	9200	9200	9200	0
121	20240925	180100	3399143710	9200	9200	9200	9200	0
122	20240925	180000	3399143710	9200	9200	9200	9200	22038
123	20240925	175900	3399143710	9200	9200	9200	9200	0
124	20240925	175800	3399143710	9200	9200	9200	9200	0
125	20240925	175700	3399143710	9200	9200	9200	9200	0
126	20240925	175600	3399143710	9200	9200	9200	9200	0
127	20240925	175500	3399143710	9200	9200	9200	9200	0
128	20240925	175400	3399143710	9200	9200	9200	9200	0
129	20240925	175300	3399143710	9200	9200	9200	9200	0
130	20240925	175200	3399143710	9200	9200	9200	9200	0
131	20240925	175100	3399143710	9200	9200	9200	9200	0
132	20240925	175000	3399143710	9200	9200	9200	9200	0
133	20240925	174900	3399143710	9200	9200	9200	9200	0
134	20240925	174800	3399143710	9200	9200	9200	9200	0
135	20240925	174700	3399143710	9200	9200	9200	9200	0
136	20240925	174600	3399143710	9200	9200	9200	9200	0
137	20240925	174500	3399143710	9200	9200	9200	9200	0
138	20240925	174400	3399143710	9200	9200	9200	9200	0
139	20240925	174300	3399143710	9200	9200	9200	9200	0
140	20240925	174200	3399143710	9200	9200	9200	9200	0
141	20240925	174100	3399143710	9200	9200	9200	9200	0
142	20240925	174000	3399143710	9200	9200	9200	9200	0
143	20240925	173900	3399143710	9200	9200	9200	9200	0
144	20240925	173800	3399143710	9200	9200	9200	9200	0
145	20240925	173700	3399143710	9200	9200	9200	9200	0
146	20240925	173600	3399143710	9200	9200	9200	9200	0
147	20240925	173500	3399143710	9200	9200	9200	9200	0
148	20240925	173400	3399143710	9200	9200	9200	9200	0
149	20240925	173300	3399143710	9200	9200	9200	9200	0
150	20240925	173200	3399143710	9200	9200	9200	9200	0
151	20240925	173100	3399143710	9200	9200	9200	9200	0
152	20240925	173000	3399143710	9200	9200	9200	9200	22038
153	20240925	172900	3399143710	9200	9200	9200	9200	0
154	20240925	172800	3399143710	9200	9200	9200	9200	0
155	20240925	172700	3399143710	9200	9200	9200	9200	0
156	20240925	172600	3399143710	9200	9200	9200	9200	0
157	20240925	172500	3399143710	9200	9200	9200	9200	0
158	20240925	172400	3399143710	9200	9200	9200	9200	0
159	20240925	172300	3399143710	9200	9200	9200	9200	0
160	20240925	172200	3399143710	9200	9200	9200	9200	0
161	20240925	172100	3399143710	9200	9200	9200	9200	0
162	20240925	172000	3399143710	9200	9200	9200	9200	0
163	20240925	171900	3399143710	9200	9200	9200	9200	0
164	20240925	171800	3399143710	9200	9200	9200	9200	0
165	20240925	171700	3399143710	9200	9200	9200	9200	0
166	20240925	171600	3399143710	9200	9200	9200	9200	0
167	20240925	171500	3399143710	9200	9200	9200	9200	0
168	20240925	171400	3399143710	9200	9200	9200	9200	0
169	20240925	171300	3399143710	9200	9200	9200	9200	0
170	20240925	171200	3399143710	9200	9200	9200	9200	0
171	20240925	171100	3399143710	9200	9200	9200	9200	0
172	20240925	171000	3399143710	9200	9200	9200	9200	0
173	20240925	170900	3399143710	9200	9200	9200	9200	0
174	20240925	170800	3399143710	9200	9200	9200	9200	0
175	20240925	170700	3399143710	9200	9200	9200	9200	0
176	20240925	170600	3399143710	9200	9200	9200	9200	0
177	20240925	170500	3399143710	9200	9200	9200	9200	0
178	20240925	170400	3399143710	9200	9200	9200	9200	0
179	20240925	170300	3399143710	9200	9200	9200	9200	0
180	20240925	170200	3399143710	9200	9200	9200	9200	0
181	20240925	170100	3399143710	9200	9200	9200	9200	0
182	20240925	170000	3399143710	9200	9200	9200	9200	22038
183	20240925	165900	3399143710	9200	9200	9200	9200	0
184	20240925	165800	3399143710	9200	9200	9200	9200	0
185	20240925	165700	3399143710	9200	9200	9200	9200	0
186	20240925	165600	3399143710	9200	9200	9200	9200	0
187	20240925	165500	3399143710	9200	9200	9200	9200	0
188	20240925	165400	3399143710	9200	9200	9200	9200	0
189	20240925	165300	3399143710	9200	9200	9200	9200	0
190	20240925	165200	3399143710	9200	9200	9200	9200	0
191	20240925	165100	3399143710	9200	9200	9200	9200	0
192	20240925	165000	3399143710	9200	9200	9200	9200	0
193	20240925	164900	3399143710	9200	9200	9200	9200	0
194	20240925	164800	3399143710	9200	9200	9200	9200	0
195	20240925	164700	3399143710	9200	9200	9200	9200	0
196	20240925	164600	3399143710	9200	9200	9200	9200	0
197	20240925	164500	3399143710	9200	9200	9200	9200	0
198	20240925	164400	3399143710	9200	9200	9200	9200	0
199	20240925	164300	3399143710	9200	9200	9200	9200	0
200	20240925	164200	3399143710	9200	9200	9200	9200	0
201	20240925	164100	3399143710	9200	9200	9200	9200	0
202	20240925	164000	3399143710	9200	9200	9200	9200	0
203	20240925	163900	3399143710	9200	9200	9200	9200	0
204	20240925	163800	3399143710	9200	9200	9200	9200	0
205	20240925	163700	3399143710	9200	9200	9200	9200	0
206	20240925	163600	3399143710	9200	9200	9200	9200	0
207	20240925	163500	3399143710	9200	9200	9200	9200	0
208	20240925	163400	3399143710	9200	9200	9200	9200	0
209	20240925	163300	3399143710	9200	9200	9200	9200	0
210	20240925	163200	3399143710	9200	9200	9200	9200	0
211	20240925	163100	3399143710	9200	9200	9200	9200	0
212	20240925	163000	3399143710	9200	9200	9200	9200	22038
213	20240925	162900	3399143710	9200	9200	9200	9200	0
214	20240925	162800	3399143710	9200	9200	9200	9200	0
215	20240925	162700	3399143710	9200	9200	9200	9200	0
216	20240925	162600	3399143710	9200	9200	9200	9200	0
217	20240925	162500	3399143710	9200	9200	9200	9200	0
218	20240925	162400	3399143710	9200	9200	9200	9200	0
219	20240925	162300	3399143710	9200	9200	9200	9200	0
220	20240925	162200	3399143710	9200	9200	9200	9200	0
221	20240925	162100	3399143710	9200	9200	9200	9200	0
222	20240925	162000	3399143710	9200	9200	9200	9200	0
223	20240925	161900	3399143710	9200	9200	9200	9200	0
224	20240925	161800	3399143710	9200	9200	9200	9200	0
225	20240925	161700	3399143710	9200	9200	9200	9200	0
226	20240925	161600	3399143710	9200	9200	9200	9200	0
227	20240925	161500	3399143710	9200	9200	9200	9200	0
228	20240925	161400	3399143710	9200	9200	9200	9200	0
229	20240925	161300	3399143710	9200	9200	9200	9200	0
230	20240925	161200	3399143710	9200	9200	9200	9200	0
231	20240925	161100	3399143710	9200	9200	9200	9200	0
232	20240925	161000	3399143710	9200	9200	9200	9200	0
233	20240925	160900	3399143710	9200	9200	9200	9200	0
234	20240925	160800	3399143710	9200	9200	9200	9200	0
235	20240925	160700	3399143710	9200	9200	9200	9200	0
236	20240925	160600	3399143710	9200	9200	9200	9200	0
237	20240925	160500	3399143710	9200	9200	9200	9200	0
238	20240925	160400	3399143710	9200	9200	9200	9200	0
239	20240925	160300	3399143710	9200	9200	9200	9200	0
240	20240925	160200	3399143710	9200	9200	9200	9200	0
241	20240925	160100	3399143710	9200	9200	9200	9200	0
242	20240925	160000	3399143710	9200	9200	9200	9200	22038
243	20240925	155900	3399143710	9200	9200	9200	9200	0
244	20240925	155800	3399143710	9200	9200	9200	9200	0
245	20240925	155700	3399143710	9200	9200	9200	9200	0
246	20240925	155600	3399143710	9200	9200	9200	9200	0
247	20240925	155500	3399143710	9200	9200	9200	9200	0
248	20240925	155400	3399143710	9200	9200	9200	9200	0
249	20240925	155300	3399143710	9200	9200	9200	9200	0
250	20240925	155200	3399143710	9200	9200	9200	9200	0
251	20240925	155100	3399143710	9200	9200	9200	9200	0
252	20240925	155000	3399143710	9200	9200	9200	9200	0
253	20240925	154900	3399143710	9200	9200	9200	9200	0
254	20240925	154800	3399143710	9200	9200	9200	9200	0
255	20240925	154700	3399143710	9200	9200	9200	9200	0
256	20240925	154600	3399143710	9200	9200	9200	9200	0
257	20240925	154500	3399143710	9200	9200	9200	9200	0
258	20240925	154400	3399143710	9200	9200	9200	9200	0
259	20240925	154300	3399143710	9200	9200	9200	9200	0
260	20240925	154200	3399143710	9200	9200	9200	9200	0
261	20240925	154100	3399143710	9200	9200	9200	9200	0
262	20240925	154000	3399143710	9200	9200	9200	9200	0
263	20240925	153900	3399143710	9200	9200	9200	9200	0
264	20240925	153800	3399143710	9200	9200	9200	9200	0
265	20240925	153700	3399143710	9200	9200	9200	9200	0
266	20240925	153600	3399143710	9200	9200	9200	9200	0
267	20240925	153500	3399143710	9200	9200	9200	9200	0
268	20240925	153400	3399143710	9200	9200	9200	9200	0
269	20240925	153300	3399143710	9200	9200	9200	9200	0
270	20240925	153200	3399143710	9200	9200	9200	9200	0
271	20240925	153100	3399143710	9200	9200	9200	9200	0
272	20240925	153000	3399143710	9200	9200	9200	9200	44076
273	20240925	152900	3196394110	9370	9370	9370	9370	0
274	20240925	152800	3196394110	9370	9370	9370	9370	0
275	20240925	152700	3196394110	9370	9370	9370	9370	0
276	20240925	152600	3196394110	9370	9370	9370	9370	0
277	20240925	152500	3196394110	9370	9370	9370	9370	0
278	20240925	152400	3196394110	9370	9370	9370	9370	0
279	20240925	152300	3196394110	9370	9370	9370	9370	0
280	20240925	152200	3196394110	9370	9370	9370	9370	0
281	20240925	152100	3196394110	9370	9370	9370	9370	0
282	20240925	152000	3196394110	9370	9370	9370	9370	0
283	20240925	151900	3196394110	9370	9410	9420	9340	2080
284	20240925	151800	3176904840	9410	9430	9430	9370	1748
285	20240925	151700	3160477160	9420	9440	9440	9420	572
286	20240925	151600	3155082490	9470	9470	9470	9440	340
287	20240925	151500	3151864060	9480	9440	9480	9420	1037
288	20240925	151400	3142065520	9450	9450	9450	9430	811
289	20240925	151300	3134409450	9450	9430	9450	9420	473
290	20240925	151200	3129945650	9450	9420	9450	9420	614
291	20240925	151100	3124146580	9430	9440	9440	9430	58
292	20240925	151000	3123599080	9440	9440	9450	9420	517
293	20240925	150900	3118724130	9450	9410	9450	9410	346
294	20240925	150800	3115462980	9420	9450	9460	9410	1150
295	20240925	150700	3104621050	9450	9360	9460	9350	3033
296	20240925	150600	3076122500	9370	9370	9370	9340	1752
297	20240925	150500	3059735080	9380	9360	9380	9360	626
298	20240925	150400	3053873970	9370	9380	9390	9350	1317
299	20240925	150300	3041533910	9380	9380	9390	9380	332
300	20240925	150200	3038419490	9390	9280	9400	9280	5720
301	20240925	150100	2984897970	9280	9310	9310	9280	1058
302	20240925	150000	2975078260	9320	9230	9330	9230	1548
303	20240925	145900	2960748300	9220	9310	9310	9220	8985
304	20240925	145800	2877628910	9310	9380	9380	9310	2896
305	20240925	145700	2850595710	9360	9380	9380	9360	2011
306	20240925	145600	2831750610	9380	9370	9380	9360	726
307	20240925	145500	2824947370	9380	9370	9380	9350	1500
308	20240925	145400	2810898040	9370	9380	9380	9370	140
309	20240925	145300	2809585580	9370	9360	9380	9350	1189
310	20240925	145200	2798449390	9380	9330	9380	9320	2442
311	20240925	145100	2775597480	9320	9400	9400	9250	9629
312	20240925	145000	2685835150	9400	9400	9400	9390	4649
313	20240925	144900	2642156040	9410	9470	9470	9410	10653
314	20240925	144800	2541569870	9470	9490	9500	9470	3468
315	20240925	144700	2508697990	9500	9510	9510	9500	2756
316	20240925	144600	2482514820	9500	9510	9510	9500	863
317	20240925	144500	2474315470	9510	9530	9540	9510	728
318	20240925	144400	2467386790	9560	9560	9560	9560	1
319	20240925	144300	2467377230	9540	9570	9570	9530	51
320	20240925	144200	2466890550	9530	9510	9530	9510	205
321	20240925	144100	2464938910	9510	9500	9510	9500	326
322	20240925	144000	2461840810	9500	9510	9510	9500	761
323	20240925	143900	2454605860	9500	9510	9510	9500	982
324	20240925	143800	2445272760	9500	9520	9530	9500	6734
325	20240925	143700	2381233840	9530	9560	9560	9530	2312
326	20240925	143600	2359186270	9560	9570	9570	9560	97
327	20240925	143500	2358257990	9570	9570	9570	9570	69
328	20240925	143400	2357597660	9560	9560	9560	9560	0
329	20240925	143300	2357597660	9560	9600	9600	9560	383
330	20240925	143200	2353930400	9600	9580	9600	9580	201
331	20240925	143100	2352004800	9580	9550	9580	9550	837
332	20240925	143000	2344011180	9540	9550	9550	9540	87
333	20240925	142900	2343181090	9550	9540	9550	9540	178
334	20240925	142800	2341482560	9540	9570	9570	9540	2471
335	20240925	142700	2317882370	9570	9570	9570	9570	4
336	20240925	142600	2317844090	9570	9570	9570	9570	61
337	20240925	142500	2317260320	9570	9580	9580	9570	392
338	20240925	142400	2313505160	9580	9610	9610	9580	1983
339	20240925	142300	2294483760	9610	9620	9620	9610	473
340	20240925	142200	2289933550	9630	9630	9630	9620	61
341	20240925	142100	2289346420	9630	9630	9640	9630	175
342	20240925	142000	2287660430	9630	9630	9640	9630	95
343	20240925	141900	2286745570	9630	9650	9650	9620	213
344	20240925	141800	2284694500	9640	9640	9640	9640	0
345	20240925	141700	2284694500	9640	9640	9640	9640	103
346	20240925	141600	2283701580	9640	9640	9640	9640	106
347	20240925	141500	2282679740	9640	9640	9640	9640	0
348	20240925	141400	2282679740	9640	9640	9640	9640	1
349	20240925	141300	2282670100	9620	9630	9630	9620	101
350	20240925	141200	2281698420	9630	9630	9630	9630	338
351	20240925	141100	2278443480	9620	9620	9620	9610	84
352	20240925	141000	2277635690	9610	9620	9620	9610	34
353	20240925	140900	2277308880	9630	9630	9630	9630	44
354	20240925	140800	2276885160	9630	9630	9630	9630	1
355	20240925	140700	2276875530	9620	9620	9620	9620	124
356	20240925	140600	2275682650	9630	9630	9630	9610	59
357	20240925	140500	2275114640	9610	9620	9630	9610	261
358	20240925	140400	2272605040	9620	9610	9620	9610	12
359	20240925	140300	2272489700	9610	9610	9630	9610	85
360	20240925	140200	2271672830	9610	9620	9620	9610	12
361	20240925	140100	2271557500	9610	9610	9610	9610	274
362	20240925	140000	2268924360	9600	9610	9610	9600	336
363	20240925	135900	2265696030	9620	9620	9620	9620	253
364	20240925	135800	2263262170	9630	9630	9630	9630	128
365	20240925	135700	2262029530	9630	9640	9640	9630	29
366	20240925	135600	2261750080	9640	9640	9640	9640	212
367	20240925	135500	2259706400	9640	9620	9640	9620	298
368	20240925	135400	2256836220	9620	9620	9620	9620	0
369	20240925	135300	2256836220	9620	9620	9620	9620	3
370	20240925	135200	2256807360	9620	9620	9620	9620	34
371	20240925	135100	2256480280	9620	9650	9660	9620	1023
372	20240925	135000	2246610820	9650	9610	9650	9610	2826
373	20240925	134900	2219398110	9600	9600	9600	9600	30
374	20240925	134800	2219110110	9600	9600	9610	9600	465
375	20240925	134700	2214644910	9600	9600	9600	9600	0
376	20240925	134600	2214644910	9600	9600	9610	9600	114
377	20240925	134500	2213550400	9600	9610	9610	9600	1001
378	20240925	134400	2203940100	9610	9620	9620	9610	63
379	20240925	134300	2203334480	9620	9620	9620	9620	110
380	20240925	134200	2202276280	9630	9640	9640	9630	481
381	20240925	134100	2197643750	9640	9630	9650	9630	2714
382	20240925	134000	2171493470	9630	9620	9630	9620	2116
383	20240925	133900	2151118890	9620	9620	9620	9620	25
384	20240925	133800	2150878390	9620	9610	9620	9610	86
385	20240925	133700	2150051920	9610	9600	9610	9600	45
386	20240925	133600	2149619710	9600	9600	9600	9600	421
387	20240925	133500	2145578110	9600	9590	9600	9590	2136
388	20240925	133400	2125073380	9580	9580	9580	9580	0
389	20240925	133300	2125073380	9580	9580	9580	9580	17
390	20240925	133200	2124910520	9580	9580	9580	9580	42
391	20240925	133100	2124508160	9580	9580	9580	9580	0
392	20240925	133000	2124508160	9580	9590	9590	9580	694
393	20240925	132900	2117856640	9590	9590	9590	9590	92
394	20240925	132800	2116974360	9590	9590	9590	9590	0
395	20240925	132700	2116974360	9590	9590	9590	9590	0
396	20240925	132600	2116974360	9590	9600	9600	9590	12
397	20240925	132500	2116859270	9600	9590	9600	9590	39
398	20240925	132400	2116485170	9590	9580	9590	9580	648
399	20240925	132300	2110277130	9580	9580	9580	9580	201
400	20240925	132200	2108351550	9580	9590	9600	9580	131
401	20240925	132100	2107094350	9590	9590	9590	9590	21
402	20240925	132000	2106892960	9590	9600	9600	9590	148
403	20240925	131900	2105472980	9600	9600	9600	9600	336
404	20240925	131800	2102247380	9600	9600	9600	9600	50
405	20240925	131700	2101767380	9600	9600	9600	9600	50
406	20240925	131600	2101287380	9590	9590	9590	9590	479
407	20240925	131500	2096693770	9590	9590	9590	9590	1
408	20240925	131400	2096684180	9580	9580	9580	9580	30
409	20240925	131300	2096396780	9580	9580	9590	9580	1058
410	20240925	131200	2086260940	9580	9590	9590	9580	302
411	20240925	131100	2083364930	9600	9600	9610	9600	1319
412	20240925	131000	2070701830	9600	9610	9610	9600	433
413	20240925	130900	2066542080	9610	9600	9610	9590	402
414	20240925	130800	2062680200	9610	9580	9610	9580	720
415	20240925	130700	2055770670	9580	9580	9580	9580	5
416	20240925	130600	2055722770	9580	9580	9580	9580	95
417	20240925	130500	2054812670	9580	9580	9580	9580	20
418	20240925	130400	2054621070	9570	9570	9570	9570	587
419	20240925	130300	2049003480	9560	9560	9560	9560	178
420	20240925	130200	2047301800	9570	9570	9570	9570	10
421	20240925	130100	2047206100	9560	9560	9560	9560	31
422	20240925	130000	2046909740	9560	9540	9600	9540	1128
423	20240925	125900	2036103370	9560	9560	9560	9560	60
424	20240925	125800	2035529770	9560	9560	9560	9560	49
425	20240925	125700	2035061330	9540	9540	9540	9540	22
426	20240925	125600	2034851450	9550	9550	9550	9550	656
427	20240925	125500	2028586650	9540	9540	9540	9540	73
428	20240925	125400	2027890230	9540	9540	9540	9540	600
429	20240925	125300	2022166230	9540	9540	9540	9540	17
430	20240925	125200	2022004050	9540	9540	9540	9540	37
431	20240925	125100	2021651070	9540	9540	9540	9540	67
432	20240925	125000	2021011890	9540	9540	9540	9540	96
433	20240925	124900	2020096050	9540	9540	9540	9540	0
434	20240925	124800	2020096050	9540	9540	9540	9540	200
435	20240925	124700	2018188050	9550	9550	9550	9550	103
436	20240925	124600	2017204400	9540	9540	9540	9540	18
437	20240925	124500	2017032680	9540	9540	9540	9540	14
438	20240925	124400	2016899120	9560	9560	9560	9560	0
439	20240925	124300	2016899120	9560	9560	9560	9530	99
440	20240925	124200	2015953760	9540	9570	9570	9540	327
441	20240925	124100	2012832460	9560	9560	9560	9560	0
442	20240925	124000	2012832460	9560	9560	9560	9560	249
443	20240925	123900	2010452020	9540	9540	9540	9540	1
444	20240925	123800	2010442480	9540	9540	9540	9540	0
445	20240925	123700	2010442480	9540	9540	9540	9540	1
446	20240925	123600	2010432940	9540	9540	9540	9540	8
447	20240925	123500	2010356620	9550	9550	9550	9550	244
448	20240925	123400	2008026420	9550	9550	9550	9550	1
449	20240925	123300	2008016870	9550	9570	9570	9550	243
450	20240925	123200	2005695430	9560	9560	9560	9560	100
451	20240925	123100	2004739430	9560	9560	9560	9560	0
452	20240925	123000	2004739430	9560	9560	9560	9560	0
453	20240925	122900	2004739430	9560	9560	9560	9560	102
454	20240925	122800	2003764310	9560	9560	9560	9560	100
455	20240925	122700	2002808310	9570	9560	9570	9560	153
456	20240925	122600	2001344130	9550	9550	9550	9550	5
457	20240925	122500	2001296380	9550	9550	9550	9550	30
458	20240925	122400	2001009880	9550	9550	9550	9550	0
459	20240925	122300	2001009880	9550	9550	9550	9550	293
460	20240925	122200	1998211730	9550	9550	9550	9550	53
461	20240925	122100	1997705580	9550	9550	9550	9550	0
462	20240925	122000	1997705580	9550	9550	9550	9550	2
463	20240925	121900	1997686480	9530	9530	9530	9530	0
464	20240925	121800	1997686480	9530	9530	9530	9530	6
465	20240925	121700	1997629300	9530	9530	9530	9530	574
466	20240925	121600	1992159080	9530	9540	9540	9530	528
467	20240925	121500	1987125440	9540	9540	9540	9540	0
468	20240925	121400	1987125440	9540	9540	9540	9540	100
469	20240925	121300	1986171440	9540	9540	9540	9540	0
470	20240925	121200	1986171440	9540	9540	9540	9540	0
471	20240925	121100	1986171440	9540	9540	9540	9540	10
472	20240925	121000	1986076040	9540	9540	9540	9540	299
473	20240925	120900	1983223580	9570	9570	9570	9540	2510
474	20240925	120800	1959254300	9580	9580	9580	9580	877
475	20240925	120700	1950852640	9560	9560	9560	9560	105
476	20240925	120600	1949848840	9560	9540	9560	9540	804
477	20240925	120500	1942176990	9530	9540	9540	9530	1410
478	20240925	120400	1928739660	9530	9530	9530	9530	337
479	20240925	120300	1925528050	9530	9540	9540	9530	21
480	20240925	120200	1925327910	9530	9540	9540	9530	125
481	20240925	120100	1924136430	9530	9530	9530	9530	776
482	20240925	120000	1916741150	9540	9540	9540	9540	35
483	20240925	115900	1916407250	9540	9530	9540	9530	7
484	20240925	115800	1916340520	9530	9530	9530	9530	0
485	20240925	115700	1916340520	9530	9530	9530	9530	11
486	20240925	115600	1916235690	9540	9540	9540	9540	160
487	20240925	115500	1914709290	9540	9540	9540	9540	0
488	20240925	115400	1914709290	9540	9530	9540	9520	3
489	20240925	115300	1914680700	9520	9520	9520	9520	96
490	20240925	115200	1913766780	9530	9530	9530	9530	0
491	20240925	115100	1913766780	9530	9530	9530	9530	181
492	20240925	115000	1912041850	9540	9540	9540	9540	0
493	20240925	114900	1912041850	9540	9560	9560	9540	36
494	20240925	114800	1911698380	9540	9540	9560	9540	76
495	20240925	114700	1910973300	9550	9550	9550	9550	0
496	20240925	114600	1910973300	9550	9550	9550	9550	0
497	20240925	114500	1910973300	9550	9550	9550	9550	3
498	20240925	114400	1910944650	9540	9540	9550	9540	334
499	20240925	114300	1907757290	9540	9540	9540	9540	81
500	20240925	114200	1906984550	9540	9540	9540	9540	191
501	20240925	114100	1905162410	9540	9540	9540	9540	1
502	20240925	114000	1905152870	9550	9540	9550	9540	813
503	20240925	113900	1897396840	9540	9550	9550	9540	39
504	20240925	113800	1897024690	9550	9520	9550	9520	83
505	20240925	113700	1896232980	9520	9520	9520	9520	105
506	20240925	113600	1895233380	9520	9520	9520	9520	0
507	20240925	113500	1895233380	9520	9530	9530	9520	35
508	20240925	113400	1894900130	9530	9520	9530	9520	259
509	20240925	113300	1892433870	9520	9530	9530	9520	15
510	20240925	113200	1892291020	9530	9520	9530	9520	164
511	20240925	113100	1890729700	9520	9520	9530	9520	50
512	20240925	113000	1890253220	9530	9520	9530	9510	1126
513	20240925	112900	1879542750	9530	9530	9530	9530	1
514	20240925	112800	1879533220	9520	9520	9520	9520	0
515	20240925	112700	1879533220	9520	9530	9530	9520	182
516	20240925	112600	1877799670	9530	9530	9530	9530	10
517	20240925	112500	1877704370	9530	9530	9530	9530	9
518	20240925	112400	1877618600	9530	9530	9530	9530	1
519	20240925	112300	1877609070	9530	9530	9530	9530	120
520	20240925	112200	1876465470	9520	9520	9520	9520	238
521	20240925	112100	1874199710	9510	9510	9510	9510	566
522	20240925	112000	1868817050	9510	9520	9520	9510	189
523	20240925	111900	1867019560	9520	9530	9530	9520	684
524	20240925	111800	1860507870	9530	9520	9530	9520	26
525	20240925	111700	1860260280	9520	9530	9530	9520	25
526	20240925	111600	1860022270	9520	9520	9520	9520	313
527	20240925	111500	1857042510	9510	9540	9540	9510	6187
528	20240925	111400	1798087750	9540	9540	9540	9540	101
529	20240925	111300	1797124210	9540	9540	9540	9540	485
530	20240925	111200	1792497310	9550	9550	9550	9550	10
531	20240925	111100	1792401810	9550	9560	9560	9550	588
532	20240925	111000	1786785410	9560	9560	9560	9560	0
533	20240925	110900	1786785410	9560	9560	9560	9560	100
534	20240925	110800	1785829410	9560	9560	9560	9560	100
535	20240925	110700	1784873410	9560	9580	9580	9560	13
536	20240925	110600	1784748910	9570	9570	9570	9570	0
537	20240925	110500	1784748910	9570	9560	9570	9550	501
538	20240925	110400	1779964320	9550	9580	9580	9550	1814
539	20240925	110300	1762638420	9570	9580	9580	9560	48
540	20240925	110200	1762179490	9580	9580	9580	9580	2
541	20240925	110100	1762160330	9580	9540	9580	9530	257
542	20240925	110000	1759709030	9530	9550	9550	9530	1442
543	20240925	105900	1745952460	9540	9560	9560	9540	692
544	20240925	105800	1739340680	9560	9560	9570	9560	68
545	20240925	105700	1738690590	9560	9560	9560	9560	0
546	20240925	105600	1738690590	9560	9560	9560	9560	0
547	20240925	105500	1738690590	9560	9560	9560	9560	501
548	20240925	105400	1733901030	9580	9580	9580	9580	132
549	20240925	105300	1732636470	9560	9560	9560	9550	72
550	20240925	105200	1731948820	9550	9580	9580	9540	127
551	20240925	105100	1730733120	9540	9540	9540	9540	3972
552	20240925	105000	1692840240	9540	9540	9540	9540	7
553	20240925	104900	1692773460	9540	9540	9560	9540	2225
554	20240925	104800	1671527130	9530	9560	9560	9530	628
555	20240925	104700	1665531100	9560	9560	9560	9560	0
556	20240925	104600	1665531100	9560	9570	9570	9560	3
557	20240925	104500	1665502400	9570	9580	9580	9570	58
558	20240925	104400	1664946840	9600	9600	9600	9600	0
559	20240925	104300	1664946840	9600	9600	9600	9600	168
560	20240925	104200	1663334040	9600	9600	9600	9600	251
561	20240925	104100	1660924440	9600	9550	9600	9550	824
562	20240925	104000	1653036330	9550	9530	9550	9530	262
563	20240925	103900	1650537060	9530	9520	9530	9520	76
564	20240925	103800	1649813440	9520	9520	9520	9520	573
565	20240925	103700	1644358480	9520	9530	9530	9520	314
566	20240925	103600	1641367520	9530	9520	9530	9520	136
567	20240925	103500	1640072790	9520	9540	9540	9520	803
568	20240925	103400	1632427280	9540	9530	9540	9530	151
569	20240925	103300	1630986980	9530	9530	9530	9520	1684
570	20240925	103200	1614953480	9530	9540	9540	9530	14
571	20240925	103100	1614819930	9540	9530	9540	9530	52
572	20240925	103000	1614324350	9530	9520	9530	9520	145
573	20240925	102900	1612942540	9520	9530	9530	9520	300
574	20240925	102800	1610085320	9540	9520	9540	9520	331
575	20240925	102700	1606931590	9520	9540	9550	9520	1162
576	20240925	102600	1595847880	9520	9550	9550	9520	520
577	20240925	102500	1590891090	9550	9540	9560	9540	501
578	20240925	102400	1586107080	9540	9520	9540	9510	2715
579	20240925	102300	1560259340	9520	9590	9600	9510	10728
580	20240925	102200	1457897470	9590	9600	9600	9590	4273
581	20240925	102100	1416919350	9600	9600	9600	9600	867
582	20240925	102000	1408596150	9600	9600	9600	9600	842
583	20240925	101900	1400512950	9600	9600	9600	9600	29
584	20240925	101800	1400234550	9610	9610	9610	9610	874
585	20240925	101700	1391835410	9610	9620	9630	9610	891
586	20240925	101600	1383267280	9640	9640	9640	9620	125
587	20240925	101500	1382064440	9630	9630	9640	9620	1055
588	20240925	101400	1371905730	9640	9630	9640	9630	5
589	20240925	101300	1371857570	9640	9640	9640	9640	231
590	20240925	101200	1369630730	9620	9640	9640	9620	329
591	20240925	101100	1366464470	9630	9660	9660	9630	867
592	20240925	101000	1358096030	9660	9680	9680	9660	298
593	20240925	100900	1355215140	9670	9640	9680	9640	3590
594	20240925	100800	1320604320	9640	9630	9640	9630	3899
595	20240925	100700	1283041930	9630	9610	9630	9610	846
596	20240925	100600	1274909850	9610	9600	9610	9600	108
597	20240925	100500	1273872550	9600	9600	9600	9600	180
598	20240925	100400	1272144550	9600	9600	9600	9600	101
599	20240925	100300	1271174950	9590	9590	9600	9590	363
600	20240925	100200	1267690750	9590	9590	9600	9590	315
601	20240925	100100	1264669790	9590	9590	9600	9590	469
602	20240925	100000	1260171580	9590	9600	9600	9590	216
603	20240925	095900	1258100050	9580	9590	9600	9580	531
604	20240925	095800	1253011790	9590	9590	9590	9580	515
605	20240925	095700	1248074940	9590	9600	9600	9590	770
606	20240925	095600	1240684140	9610	9580	9630	9580	2045
607	20240925	095500	1221051240	9580	9590	9590	9580	1070
608	20240925	095400	1210795810	9600	9640	9640	9600	4162
609	20240925	095300	1170805490	9640	9640	9640	9640	219
610	20240925	095200	1168694330	9640	9630	9640	9630	288
611	20240925	095100	1165920880	9630	9620	9630	9620	289
612	20240925	095000	1163139780	9620	9620	9620	9620	178
613	20240925	094900	1161427420	9620	9620	9620	9620	613
614	20240925	094800	1155530360	9630	9640	9640	9630	447
615	20240925	094700	1151225110	9640	9640	9640	9630	416
616	20240925	094600	1147218750	9630	9650	9650	9630	173
617	20240925	094500	1145551010	9630	9630	9630	9630	0
618	20240925	094400	1145551010	9630	9640	9640	9630	33
619	20240925	094300	1145232910	9640	9640	9640	9630	569
620	20240925	094200	1139752070	9640	9640	9640	9630	132
621	20240925	094100	1138480490	9650	9650	9650	9630	661
622	20240925	094000	1132101860	9630	9640	9650	9630	483
623	20240925	093900	1127448890	9640	9650	9650	9640	626
624	20240925	093800	1121413050	9650	9650	9650	9650	383
625	20240925	093700	1117717100	9640	9660	9660	9630	2536
626	20240925	093600	1093259000	9640	9600	9640	9600	839
627	20240925	093500	1085179950	9610	9600	9610	9600	16
628	20240925	093400	1085026320	9610	9590	9610	9590	593
629	20240925	093300	1079339300	9590	9600	9600	9590	260
630	20240925	093200	1076843340	9600	9610	9610	9600	43
631	20240925	093100	1076430270	9620	9590	9630	9590	1307
632	20240925	093000	1063889930	9590	9590	9590	9590	382
633	20240925	092900	1060226550	9580	9580	9590	9580	691
634	20240925	092800	1053606670	9580	9580	9580	9580	370
635	20240925	092700	1050062070	9580	9580	9590	9580	761
636	20240925	092600	1042767350	9570	9590	9590	9570	565
637	20240925	092500	1037354900	9590	9600	9600	9590	703
638	20240925	092400	1030609200	9600	9610	9610	9600	828
639	20240925	092300	1022654900	9610	9600	9630	9600	1042
640	20240925	092200	1012631570	9600	9590	9600	9590	691
641	20240925	092100	1006001180	9590	9590	9600	9580	1044
642	20240925	092000	995992990	9590	9570	9590	9560	464
643	20240925	091900	991550660	9580	9570	9590	9560	2265
644	20240925	091800	969855680	9560	9570	9580	9550	5400
645	20240925	091700	918254730	9570	9570	9590	9570	2930
646	20240925	091600	890192380	9580	9580	9590	9560	2060
647	20240925	091500	870470440	9590	9630	9630	9580	3048
648	20240925	091400	841215950	9630	9620	9660	9620	1151
649	20240925	091300	830137220	9620	9620	9660	9560	11023
650	20240925	091200	724376820	9630	9660	9660	9620	1202
651	20240925	091100	712807570	9660	9630	9680	9610	3960
652	20240925	091000	674679670	9620	9650	9690	9610	3732
653	20240925	090900	638746240	9690	9640	9690	9640	1613
654	20240925	090800	623165450	9650	9660	9670	9630	10625
655	20240925	090700	520618810	9660	9750	9760	9660	11902
656	20240925	090600	405085020	9750	9810	9820	9750	7428
657	20240925	090500	332516930	9810	9840	9840	9810	2254
658	20240925	090400	310373590	9840	9840	9870	9830	1901
659	20240925	090300	291655560	9840	9810	9850	9810	2474
660	20240925	090200	267321630	9810	9920	9920	9810	7458
661	20240925	090100	193886950	9910	9840	9950	9840	8868
662	20240925	090000	106263440	9840	9770	9850	9770	10817