KissMeData/089970/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	200100	839484110	9780	9780	9780	9780	987
3	20240926	200000	839484110	9780	9780	9780	9780	0
4	20240926	195900	839484110	9780	9780	9780	9780	0
5	20240926	195800	839484110	9780	9780	9780	9780	0
6	20240926	195700	839484110	9780	9780	9780	9780	0
7	20240926	195600	839484110	9780	9780	9780	9780	0
8	20240926	195500	839484110	9780	9780	9780	9780	0
9	20240926	195400	839484110	9780	9780	9780	9780	0
10	20240926	195300	839484110	9780	9780	9780	9780	0
11	20240926	195200	839484110	9780	9780	9780	9780	0
12	20240926	195100	839484110	9780	9780	9780	9780	0
13	20240926	195000	839484110	9780	9780	9780	9780	0
14	20240926	194900	839484110	9780	9780	9780	9780	0
15	20240926	194800	839484110	9780	9780	9780	9780	0
16	20240926	194700	839484110	9780	9780	9780	9780	0
17	20240926	194600	839484110	9780	9780	9780	9780	0
18	20240926	194500	839484110	9780	9780	9780	9780	0
19	20240926	194400	839484110	9780	9780	9780	9780	0
20	20240926	194300	839484110	9780	9780	9780	9780	0
21	20240926	194200	839484110	9780	9780	9780	9780	0
22	20240926	194100	839484110	9780	9780	9780	9780	0
23	20240926	194000	839484110	9780	9780	9780	9780	0
24	20240926	193900	839484110	9780	9780	9780	9780	0
25	20240926	193800	839484110	9780	9780	9780	9780	0
26	20240926	193700	839484110	9780	9780	9780	9780	0
27	20240926	193600	839484110	9780	9780	9780	9780	0
28	20240926	193500	839484110	9780	9780	9780	9780	0
29	20240926	193400	839484110	9780	9780	9780	9780	0
30	20240926	193300	839484110	9780	9780	9780	9780	0
31	20240926	193200	839484110	9780	9780	9780	9780	0
32	20240926	193100	839484110	9780	9780	9780	9780	987
33	20240926	193000	839484110	9780	9780	9780	9780	0
34	20240926	192900	839484110	9780	9780	9780	9780	0
35	20240926	192800	839484110	9780	9780	9780	9780	0
36	20240926	192700	839484110	9780	9780	9780	9780	0
37	20240926	192600	839484110	9780	9780	9780	9780	0
38	20240926	192500	839484110	9780	9780	9780	9780	0
39	20240926	192400	839484110	9780	9780	9780	9780	0
40	20240926	192300	839484110	9780	9780	9780	9780	0
41	20240926	192200	839484110	9780	9780	9780	9780	0
42	20240926	192100	839484110	9780	9780	9780	9780	0
43	20240926	192000	839484110	9780	9780	9780	9780	0
44	20240926	191900	839484110	9780	9780	9780	9780	0
45	20240926	191800	839484110	9780	9780	9780	9780	0
46	20240926	191700	839484110	9780	9780	9780	9780	0
47	20240926	191600	839484110	9780	9780	9780	9780	0
48	20240926	191500	839484110	9780	9780	9780	9780	0
49	20240926	191400	839484110	9780	9780	9780	9780	0
50	20240926	191300	839484110	9780	9780	9780	9780	0
51	20240926	191200	839484110	9780	9780	9780	9780	0
52	20240926	191100	839484110	9780	9780	9780	9780	0
53	20240926	191000	839484110	9780	9780	9780	9780	0
54	20240926	190900	839484110	9780	9780	9780	9780	0
55	20240926	190800	839484110	9780	9780	9780	9780	0
56	20240926	190700	839484110	9780	9780	9780	9780	0
57	20240926	190600	839484110	9780	9780	9780	9780	0
58	20240926	190500	839484110	9780	9780	9780	9780	0
59	20240926	190400	839484110	9780	9780	9780	9780	0
60	20240926	190300	839484110	9780	9780	9780	9780	0
61	20240926	190200	839484110	9780	9780	9780	9780	0
62	20240926	190100	839484110	9780	9780	9780	9780	987
63	20240926	190000	839484110	9780	9780	9780	9780	0
64	20240926	185900	839484110	9780	9780	9780	9780	0
65	20240926	185800	839484110	9780	9780	9780	9780	0
66	20240926	185700	839484110	9780	9780	9780	9780	0
67	20240926	185600	839484110	9780	9780	9780	9780	0
68	20240926	185500	839484110	9780	9780	9780	9780	0
69	20240926	185400	839484110	9780	9780	9780	9780	0
70	20240926	185300	839484110	9780	9780	9780	9780	0
71	20240926	185200	839484110	9780	9780	9780	9780	0
72	20240926	185100	839484110	9780	9780	9780	9780	0
73	20240926	185000	839484110	9780	9780	9780	9780	0
74	20240926	184900	839484110	9780	9780	9780	9780	0
75	20240926	184800	839484110	9780	9780	9780	9780	0
76	20240926	184700	839484110	9780	9780	9780	9780	0
77	20240926	184600	839484110	9780	9780	9780	9780	0
78	20240926	184500	839484110	9780	9780	9780	9780	0
79	20240926	184400	839484110	9780	9780	9780	9780	0
80	20240926	184300	839484110	9780	9780	9780	9780	0
81	20240926	184200	839484110	9780	9780	9780	9780	0
82	20240926	184100	839484110	9780	9780	9780	9780	0
83	20240926	184000	839484110	9780	9780	9780	9780	0
84	20240926	183900	839484110	9780	9780	9780	9780	0
85	20240926	183800	839484110	9780	9780	9780	9780	0
86	20240926	183700	839484110	9780	9780	9780	9780	0
87	20240926	183600	839484110	9780	9780	9780	9780	0
88	20240926	183500	839484110	9780	9780	9780	9780	0
89	20240926	183400	839484110	9780	9780	9780	9780	0
90	20240926	183300	839484110	9780	9780	9780	9780	0
91	20240926	183200	839484110	9780	9780	9780	9780	0
92	20240926	183100	839484110	9780	9780	9780	9780	987
93	20240926	183000	839484110	9780	9780	9780	9780	0
94	20240926	182900	839484110	9780	9780	9780	9780	0
95	20240926	182800	839484110	9780	9780	9780	9780	0
96	20240926	182700	839484110	9780	9780	9780	9780	0
97	20240926	182600	839484110	9780	9780	9780	9780	0
98	20240926	182500	839484110	9780	9780	9780	9780	0
99	20240926	182400	839484110	9780	9780	9780	9780	0
100	20240926	182300	839484110	9780	9780	9780	9780	0
101	20240926	182200	839484110	9780	9780	9780	9780	0
102	20240926	182100	839484110	9780	9780	9780	9780	0
103	20240926	182000	839484110	9780	9780	9780	9780	0
104	20240926	181900	839484110	9780	9780	9780	9780	0
105	20240926	181800	839484110	9780	9780	9780	9780	0
106	20240926	181700	839484110	9780	9780	9780	9780	0
107	20240926	181600	839484110	9780	9780	9780	9780	0
108	20240926	181500	839484110	9780	9780	9780	9780	0
109	20240926	181400	839484110	9780	9780	9780	9780	0
110	20240926	181300	839484110	9780	9780	9780	9780	0
111	20240926	181200	839484110	9780	9780	9780	9780	0
112	20240926	181100	839484110	9780	9780	9780	9780	0
113	20240926	181000	839484110	9780	9780	9780	9780	0
114	20240926	180900	839484110	9780	9780	9780	9780	0
115	20240926	180800	839484110	9780	9780	9780	9780	0
116	20240926	180700	839484110	9780	9780	9780	9780	0
117	20240926	180600	839484110	9780	9780	9780	9780	0
118	20240926	180500	839484110	9780	9780	9780	9780	0
119	20240926	180400	839484110	9780	9780	9780	9780	0
120	20240926	180300	839484110	9780	9780	9780	9780	0
121	20240926	180200	839484110	9780	9780	9780	9780	0
122	20240926	180100	839484110	9780	9780	9780	9780	987
123	20240926	180000	839484110	9780	9780	9780	9780	0
124	20240926	175900	839484110	9780	9780	9780	9780	0
125	20240926	175800	839484110	9780	9780	9780	9780	0
126	20240926	175700	839484110	9780	9780	9780	9780	0
127	20240926	175600	839484110	9780	9780	9780	9780	0
128	20240926	175500	839484110	9780	9780	9780	9780	0
129	20240926	175400	839484110	9780	9780	9780	9780	0
130	20240926	175300	839484110	9780	9780	9780	9780	0
131	20240926	175200	839484110	9780	9780	9780	9780	0
132	20240926	175100	839484110	9780	9780	9780	9780	0
133	20240926	175000	839484110	9780	9780	9780	9780	0
134	20240926	174900	839484110	9780	9780	9780	9780	0
135	20240926	174800	839484110	9780	9780	9780	9780	0
136	20240926	174700	839484110	9780	9780	9780	9780	0
137	20240926	174600	839484110	9780	9780	9780	9780	0
138	20240926	174500	839484110	9780	9780	9780	9780	0
139	20240926	174400	839484110	9780	9780	9780	9780	0
140	20240926	174300	839484110	9780	9780	9780	9780	0
141	20240926	174200	839484110	9780	9780	9780	9780	0
142	20240926	174100	839484110	9780	9780	9780	9780	0
143	20240926	174000	839484110	9780	9780	9780	9780	0
144	20240926	173900	839484110	9780	9780	9780	9780	0
145	20240926	173800	839484110	9780	9780	9780	9780	0
146	20240926	173700	839484110	9780	9780	9780	9780	0
147	20240926	173600	839484110	9780	9780	9780	9780	0
148	20240926	173500	839484110	9780	9780	9780	9780	0
149	20240926	173400	839484110	9780	9780	9780	9780	0
150	20240926	173300	839484110	9780	9780	9780	9780	0
151	20240926	173200	839484110	9780	9780	9780	9780	0
152	20240926	173100	839484110	9780	9780	9780	9780	987
153	20240926	173000	839484110	9780	9780	9780	9780	0
154	20240926	172900	839484110	9780	9780	9780	9780	0
155	20240926	172800	839484110	9780	9780	9780	9780	0
156	20240926	172700	839484110	9780	9780	9780	9780	0
157	20240926	172600	839484110	9780	9780	9780	9780	0
158	20240926	172500	839484110	9780	9780	9780	9780	0
159	20240926	172400	839484110	9780	9780	9780	9780	0
160	20240926	172300	839484110	9780	9780	9780	9780	0
161	20240926	172200	839484110	9780	9780	9780	9780	0
162	20240926	172100	839484110	9780	9780	9780	9780	0
163	20240926	172000	839484110	9780	9780	9780	9780	0
164	20240926	171900	839484110	9780	9780	9780	9780	0
165	20240926	171800	839484110	9780	9780	9780	9780	0
166	20240926	171700	839484110	9780	9780	9780	9780	0
167	20240926	171600	839484110	9780	9780	9780	9780	0
168	20240926	171500	839484110	9780	9780	9780	9780	0
169	20240926	171400	839484110	9780	9780	9780	9780	0
170	20240926	171300	839484110	9780	9780	9780	9780	0
171	20240926	171200	839484110	9780	9780	9780	9780	0
172	20240926	171100	839484110	9780	9780	9780	9780	0
173	20240926	171000	839484110	9780	9780	9780	9780	0
174	20240926	170900	839484110	9780	9780	9780	9780	0
175	20240926	170800	839484110	9780	9780	9780	9780	0
176	20240926	170700	839484110	9780	9780	9780	9780	0
177	20240926	170600	839484110	9780	9780	9780	9780	0
178	20240926	170500	839484110	9780	9780	9780	9780	0
179	20240926	170400	839484110	9780	9780	9780	9780	0
180	20240926	170300	839484110	9780	9780	9780	9780	0
181	20240926	170200	839484110	9780	9780	9780	9780	0
182	20240926	170100	839484110	9780	9780	9780	9780	987
183	20240926	170000	839484110	9780	9780	9780	9780	0
184	20240926	165900	839484110	9780	9780	9780	9780	0
185	20240926	165800	839484110	9780	9780	9780	9780	0
186	20240926	165700	839484110	9780	9780	9780	9780	0
187	20240926	165600	839484110	9780	9780	9780	9780	0
188	20240926	165500	839484110	9780	9780	9780	9780	0
189	20240926	165400	839484110	9780	9780	9780	9780	0
190	20240926	165300	839484110	9780	9780	9780	9780	0
191	20240926	165200	839484110	9780	9780	9780	9780	0
192	20240926	165100	839484110	9780	9780	9780	9780	0
193	20240926	165000	839484110	9780	9780	9780	9780	0
194	20240926	164900	839484110	9780	9780	9780	9780	0
195	20240926	164800	839484110	9780	9780	9780	9780	0
196	20240926	164700	839484110	9780	9780	9780	9780	0
197	20240926	164600	839484110	9780	9780	9780	9780	0
198	20240926	164500	839484110	9780	9780	9780	9780	0
199	20240926	164400	839484110	9780	9780	9780	9780	0
200	20240926	164300	839484110	9780	9780	9780	9780	0
201	20240926	164200	839484110	9780	9780	9780	9780	0
202	20240926	164100	839484110	9780	9780	9780	9780	0
203	20240926	164000	839484110	9780	9780	9780	9780	0
204	20240926	163900	839484110	9780	9780	9780	9780	0
205	20240926	163800	839484110	9780	9780	9780	9780	0
206	20240926	163700	839484110	9780	9780	9780	9780	0
207	20240926	163600	839484110	9780	9780	9780	9780	0
208	20240926	163500	839484110	9780	9780	9780	9780	0
209	20240926	163400	839484110	9780	9780	9780	9780	0
210	20240926	163300	839484110	9780	9780	9780	9780	0
211	20240926	163200	839484110	9780	9780	9780	9780	0
212	20240926	163100	839484110	9780	9780	9780	9780	987
213	20240926	163000	839484110	9780	9780	9780	9780	0
214	20240926	162900	839484110	9780	9780	9780	9780	0
215	20240926	162800	839484110	9780	9780	9780	9780	0
216	20240926	162700	839484110	9780	9780	9780	9780	0
217	20240926	162600	839484110	9780	9780	9780	9780	0
218	20240926	162500	839484110	9780	9780	9780	9780	0
219	20240926	162400	839484110	9780	9780	9780	9780	0
220	20240926	162300	839484110	9780	9780	9780	9780	0
221	20240926	162200	839484110	9780	9780	9780	9780	0
222	20240926	162100	839484110	9780	9780	9780	9780	0
223	20240926	162000	839484110	9780	9780	9780	9780	0
224	20240926	161900	839484110	9780	9780	9780	9780	0
225	20240926	161800	839484110	9780	9780	9780	9780	0
226	20240926	161700	839484110	9780	9780	9780	9780	0
227	20240926	161600	839484110	9780	9780	9780	9780	0
228	20240926	161500	839484110	9780	9780	9780	9780	0
229	20240926	161400	839484110	9780	9780	9780	9780	0
230	20240926	161300	839484110	9780	9780	9780	9780	0
231	20240926	161200	839484110	9780	9780	9780	9780	0
232	20240926	161100	839484110	9780	9780	9780	9780	0
233	20240926	161000	839484110	9780	9780	9780	9780	0
234	20240926	160900	839484110	9780	9780	9780	9780	0
235	20240926	160800	839484110	9780	9780	9780	9780	0
236	20240926	160700	839484110	9780	9780	9780	9780	0
237	20240926	160600	839484110	9780	9780	9780	9780	0
238	20240926	160500	839484110	9780	9780	9780	9780	0
239	20240926	160400	839484110	9780	9780	9780	9780	0
240	20240926	160300	839484110	9780	9780	9780	9780	0
241	20240926	160200	839484110	9780	9780	9780	9780	0
242	20240926	160100	839484110	9780	9780	9780	9780	987
243	20240926	160000	839484110	9780	9780	9780	9780	0
244	20240926	155900	839484110	9780	9780	9780	9780	0
245	20240926	155800	839484110	9780	9780	9780	9780	0
246	20240926	155700	839484110	9780	9780	9780	9780	0
247	20240926	155600	839484110	9780	9780	9780	9780	0
248	20240926	155500	839484110	9780	9780	9780	9780	0
249	20240926	155400	839484110	9780	9780	9780	9780	0
250	20240926	155300	839484110	9780	9780	9780	9780	0
251	20240926	155200	839484110	9780	9780	9780	9780	0
252	20240926	155100	839484110	9780	9780	9780	9780	0
253	20240926	155000	839484110	9780	9780	9780	9780	0
254	20240926	154900	839484110	9780	9780	9780	9780	0
255	20240926	154800	839484110	9780	9780	9780	9780	0
256	20240926	154700	839484110	9780	9780	9780	9780	0
257	20240926	154600	839484110	9780	9780	9780	9780	0
258	20240926	154500	839484110	9780	9780	9780	9780	0
259	20240926	154400	839484110	9780	9780	9780	9780	0
260	20240926	154300	839484110	9780	9780	9780	9780	0
261	20240926	154200	839484110	9780	9780	9780	9780	0
262	20240926	154100	839484110	9780	9780	9780	9780	0
263	20240926	154000	839484110	9780	9780	9780	9780	0
264	20240926	153900	839484110	9780	9780	9780	9780	0
265	20240926	153800	839484110	9780	9780	9780	9780	0
266	20240926	153700	839484110	9780	9780	9780	9780	0
267	20240926	153600	839484110	9780	9780	9780	9780	0
268	20240926	153500	839484110	9780	9780	9780	9780	0
269	20240926	153400	839484110	9780	9780	9780	9780	0
270	20240926	153300	839484110	9780	9780	9780	9780	0
271	20240926	153200	839484110	9780	9780	9780	9780	0
272	20240926	153100	839484110	9780	9780	9780	9780	987
273	20240926	153000	839484110	9780	9780	9780	9780	987
274	20240926	152900	829831250	9720	9720	9720	9720	0
275	20240926	152800	829831250	9720	9720	9720	9720	0
276	20240926	152700	829831250	9720	9720	9720	9720	0
277	20240926	152600	829831250	9720	9720	9720	9720	0
278	20240926	152500	829831250	9720	9720	9720	9720	0
279	20240926	152400	829831250	9720	9720	9720	9720	0
280	20240926	152300	829831250	9720	9720	9720	9720	0
281	20240926	152200	829831250	9720	9720	9720	9720	0
282	20240926	152100	829831250	9720	9720	9720	9720	0
283	20240926	152000	829831250	9720	9720	9720	9720	0
284	20240926	151900	829831250	9720	9750	9750	9720	136
285	20240926	151800	828505280	9680	9740	9750	9680	368
286	20240926	151700	824928230	9750	9720	9750	9720	63
287	20240926	151600	824314760	9720	9690	9720	9680	147
288	20240926	151500	822890590	9690	9700	9700	9620	149
289	20240926	151400	821446430	9710	9690	9710	9690	700
290	20240926	151300	814657420	9700	9700	9700	9700	0
291	20240926	151200	814657420	9700	9670	9700	9670	942
292	20240926	151100	805528380	9670	9660	9670	9660	12
293	20240926	151000	805412350	9620	9620	9620	9620	1
294	20240926	150900	805402730	9620	9620	9620	9620	4
295	20240926	150800	805364250	9670	9670	9670	9670	0
296	20240926	150700	805364250	9670	9670	9670	9670	0
297	20240926	150600	805364250	9670	9660	9670	9660	3
298	20240926	150500	805335250	9620	9620	9620	9620	46
299	20240926	150400	804892730	9660	9650	9660	9650	3
300	20240926	150300	804863770	9650	9650	9650	9650	1
301	20240926	150200	804854120	9660	9660	9660	9660	0
302	20240926	150100	804854120	9660	9620	9660	9620	11
303	20240926	150000	804747940	9670	9670	9670	9670	1
304	20240926	145900	804738270	9670	9670	9670	9670	36
305	20240926	145800	804390150	9660	9660	9660	9660	0
306	20240926	145700	804390150	9660	9660	9660	9660	3
307	20240926	145600	804361170	9670	9670	9670	9670	0
308	20240926	145500	804361170	9670	9670	9670	9670	0
309	20240926	145400	804361170	9670	9670	9670	9670	0
310	20240926	145300	804361170	9670	9670	9670	9670	68
311	20240926	145200	803703610	9670	9640	9670	9640	145
312	20240926	145100	802305780	9620	9700	9700	9600	124
313	20240926	145000	801108110	9700	9690	9700	9690	2
314	20240926	144900	801088720	9690	9660	9690	9660	256
315	20240926	144800	798613660	9660	9660	9660	9660	14
316	20240926	144700	798478420	9660	9660	9660	9660	0
317	20240926	144600	798478420	9660	9660	9660	9660	0
318	20240926	144500	798478420	9660	9650	9660	9650	33
319	20240926	144400	798159740	9650	9650	9650	9650	0
320	20240926	144300	798159740	9650	9650	9650	9650	2
321	20240926	144200	798140440	9650	9650	9650	9650	2
322	20240926	144100	798121140	9650	9650	9650	9650	0
323	20240926	144000	798121140	9650	9650	9650	9650	0
324	20240926	143900	798121140	9650	9650	9650	9650	4
325	20240926	143800	798082540	9650	9650	9650	9650	30
326	20240926	143700	797793040	9660	9660	9660	9660	0
327	20240926	143600	797793040	9660	9660	9660	9660	4
328	20240926	143500	797754400	9680	9680	9680	9680	0
329	20240926	143400	797754400	9680	9670	9680	9670	112
330	20240926	143300	796671320	9650	9630	9650	9630	6
331	20240926	143200	796613460	9630	9630	9630	9630	83
332	20240926	143100	795814170	9630	9630	9630	9630	104
333	20240926	143000	794812650	9630	9630	9630	9630	3
334	20240926	142900	794783760	9650	9650	9650	9650	0
335	20240926	142800	794783760	9650	9650	9650	9650	1
336	20240926	142700	794774110	9650	9650	9650	9650	1
337	20240926	142600	794764460	9650	9650	9650	9650	380
338	20240926	142500	791097460	9680	9660	9680	9660	10
339	20240926	142400	791000700	9680	9680	9680	9680	0
340	20240926	142300	791000700	9680	9680	9680	9680	0
341	20240926	142200	791000700	9680	9670	9680	9670	2
342	20240926	142100	790981350	9650	9650	9650	9650	2
343	20240926	142000	790962050	9650	9650	9650	9650	0
344	20240926	141900	790962050	9650	9650	9650	9650	0
345	20240926	141800	790962050	9650	9650	9650	9650	300
346	20240926	141700	788067050	9680	9660	9680	9660	241
347	20240926	141600	785738850	9650	9650	9650	9650	0
348	20240926	141500	785738850	9650	9650	9650	9650	1
349	20240926	141400	785729200	9660	9660	9660	9660	180
350	20240926	141300	783990400	9650	9650	9650	9650	185
351	20240926	141200	782205150	9650	9650	9650	9650	5
352	20240926	141100	782156900	9650	9650	9650	9650	43
353	20240926	141000	781741950	9650	9650	9650	9650	1
354	20240926	140900	781732300	9650	9650	9650	9650	4
355	20240926	140800	781693700	9650	9650	9650	9650	0
356	20240926	140700	781693700	9650	9650	9650	9650	0
357	20240926	140600	781693700	9650	9650	9650	9650	3
358	20240926	140500	781664750	9660	9660	9660	9660	0
359	20240926	140400	781664750	9660	9650	9660	9650	41
360	20240926	140300	781268700	9660	9660	9660	9660	0
361	20240926	140200	781268700	9660	9660	9660	9660	1
362	20240926	140100	781259040	9650	9650	9650	9650	1
363	20240926	140000	781249390	9660	9660	9660	9660	0
364	20240926	135900	781249390	9660	9660	9660	9660	2
365	20240926	135800	781230070	9650	9650	9650	9650	4
366	20240926	135700	781191470	9670	9670	9670	9670	0
367	20240926	135600	781191470	9670	9660	9670	9660	94
368	20240926	135500	780282500	9660	9620	9660	9620	13
369	20240926	135400	780157140	9610	9610	9610	9610	2
370	20240926	135300	780137920	9610	9610	9610	9610	0
371	20240926	135200	780137920	9610	9610	9610	9610	0
372	20240926	135100	780137920	9610	9610	9610	9610	2
373	20240926	135000	780118700	9610	9610	9610	9610	0
374	20240926	134900	780118700	9610	9610	9610	9610	0
375	20240926	134800	780118700	9610	9640	9640	9610	4
376	20240926	134700	780080200	9640	9640	9640	9640	95
377	20240926	134600	779164400	9600	9600	9600	9600	0
378	20240926	134500	779164400	9600	9600	9600	9600	37
379	20240926	134400	778809200	9630	9550	9630	9550	567
380	20240926	134300	773362940	9580	9580	9580	9580	3
381	20240926	134200	773334200	9590	9590	9590	9590	0
382	20240926	134100	773334200	9590	9590	9590	9590	98
383	20240926	134000	772394380	9590	9590	9590	9590	42
384	20240926	133900	771991600	9590	9590	9590	9590	2
385	20240926	133800	771972420	9590	9590	9590	9590	0
386	20240926	133700	771972420	9590	9600	9600	9590	26
387	20240926	133600	771722920	9600	9600	9600	9600	3
388	20240926	133500	771694120	9610	9610	9610	9610	0
389	20240926	133400	771694120	9610	9610	9610	9610	0
390	20240926	133300	771694120	9610	9610	9610	9610	0
391	20240926	133200	771694120	9610	9610	9610	9610	0
392	20240926	133100	771694120	9610	9610	9610	9610	153
393	20240926	133000	770223790	9610	9610	9610	9610	2
394	20240926	132900	770204570	9610	9610	9610	9610	1
395	20240926	132800	770194960	9600	9600	9600	9600	21
396	20240926	132700	769993360	9600	9620	9620	9600	21
397	20240926	132600	769791740	9620	9620	9620	9620	0
398	20240926	132500	769791740	9620	9610	9620	9610	147
399	20240926	132400	768378070	9610	9620	9620	9610	212
400	20240926	132300	766339720	9620	9620	9620	9620	1
401	20240926	132200	766330100	9610	9610	9610	9610	1
402	20240926	132100	766320490	9630	9630	9630	9630	0
403	20240926	132000	766320490	9630	9630	9630	9630	9
404	20240926	131900	766233820	9640	9640	9640	9640	0
405	20240926	131800	766233820	9640	9640	9640	9640	0
406	20240926	131700	766233820	9640	9630	9640	9630	20
407	20240926	131600	766041030	9640	9640	9640	9640	0
408	20240926	131500	766041030	9640	9610	9640	9500	1024
409	20240926	131400	756251900	9610	9620	9620	9610	134
410	20240926	131300	754963340	9620	9620	9620	9620	0
411	20240926	131200	754963340	9620	9640	9640	9620	422
412	20240926	131100	750895590	9650	9650	9650	9650	0
413	20240926	131000	750895590	9650	9680	9680	9650	789
414	20240926	130900	743272040	9690	9700	9700	9690	81
415	20240926	130800	742486430	9700	9700	9700	9700	0
416	20240926	130700	742486430	9700	9700	9700	9700	0
417	20240926	130600	742486430	9700	9700	9700	9700	22
418	20240926	130500	742273030	9700	9700	9700	9700	0
419	20240926	130400	742273030	9700	9700	9700	9700	1
420	20240926	130300	742263330	9700	9700	9700	9700	2
421	20240926	130200	742243930	9710	9700	9710	9700	77
422	20240926	130100	741496270	9720	9720	9720	9720	0
423	20240926	130000	741496270	9720	9720	9720	9720	0
424	20240926	125900	741496270	9720	9720	9720	9720	0
425	20240926	125800	741496270	9720	9720	9720	9720	0
426	20240926	125700	741496270	9720	9690	9720	9690	7
427	20240926	125600	741428320	9690	9690	9690	9690	190
428	20240926	125500	739587220	9720	9720	9720	9720	1
429	20240926	125400	739577500	9690	9720	9720	9690	8
430	20240926	125300	739499830	9720	9720	9720	9720	0
431	20240926	125200	739499830	9720	9720	9720	9720	0
432	20240926	125100	739499830	9720	9710	9720	9710	3
433	20240926	125000	739470680	9720	9720	9720	9720	0
434	20240926	124900	739470680	9720	9720	9720	9720	0
435	20240926	124800	739470680	9720	9720	9720	9720	2
436	20240926	124700	739451240	9720	9700	9720	9700	338
437	20240926	124600	736168130	9700	9700	9700	9700	0
438	20240926	124500	736168130	9700	9700	9700	9700	2
439	20240926	124400	736148730	9700	9690	9700	9690	2
440	20240926	124300	736129340	9690	9690	9690	9690	0
441	20240926	124200	736129340	9690	9690	9690	9690	2
442	20240926	124100	736109960	9690	9690	9690	9690	6
443	20240926	124000	736051820	9690	9690	9690	9690	0
444	20240926	123900	736051820	9690	9690	9690	9680	461
445	20240926	123800	731589280	9690	9690	9690	9690	302
446	20240926	123700	728662900	9700	9700	9700	9700	0
447	20240926	123600	728662900	9700	9710	9710	9700	14
448	20240926	123500	728527060	9710	9710	9710	9710	1
449	20240926	123400	728517350	9720	9720	9720	9720	0
450	20240926	123300	728517350	9720	9720	9720	9720	4
451	20240926	123200	728478470	9720	9720	9720	9720	1
452	20240926	123100	728468750	9730	9730	9730	9730	0
453	20240926	123000	728468750	9730	9730	9730	9730	0
454	20240926	122900	728468750	9730	9730	9730	9730	5
455	20240926	122800	728420100	9740	9740	9740	9740	0
456	20240926	122700	728420100	9740	9740	9740	9740	0
457	20240926	122600	728420100	9740	9740	9740	9740	190
458	20240926	122500	726569500	9740	9740	9740	9740	0
459	20240926	122400	726569500	9740	9720	9740	9720	25
460	20240926	122300	726326100	9730	9720	9730	9720	102
461	20240926	122200	725333660	9730	9730	9730	9730	0
462	20240926	122100	725333660	9730	9700	9730	9700	40
463	20240926	122000	724944760	9700	9700	9700	9700	2
464	20240926	121900	724925360	9700	9700	9700	9700	200
465	20240926	121800	722985360	9700	9700	9700	9700	100
466	20240926	121700	722015360	9730	9730	9730	9730	0
467	20240926	121600	722015360	9730	9710	9730	9710	273
468	20240926	121500	719361110	9670	9700	9700	9670	779
469	20240926	121400	711821950	9690	9720	9720	9690	393
470	20240926	121300	708009880	9720	9720	9720	9720	0
471	20240926	121200	708009880	9720	9720	9720	9720	0
472	20240926	121100	708009880	9720	9730	9730	9720	42
473	20240926	121000	707601250	9730	9730	9730	9730	0
474	20240926	120900	707601250	9730	9730	9730	9730	0
475	20240926	120800	707601250	9730	9730	9730	9730	3
476	20240926	120700	707572060	9730	9730	9730	9730	0
477	20240926	120600	707572060	9730	9730	9730	9730	110
478	20240926	120500	706501760	9720	9720	9720	9720	5
479	20240926	120400	706453160	9720	9720	9720	9720	2
480	20240926	120300	706433720	9720	9720	9720	9720	0
481	20240926	120200	706433720	9720	9720	9720	9720	5
482	20240926	120100	706385120	9730	9730	9730	9730	0
483	20240926	120000	706385120	9730	9730	9730	9730	1
484	20240926	115900	706375390	9720	9720	9720	9720	4
485	20240926	115800	706336510	9720	9720	9720	9720	2
486	20240926	115700	706317070	9720	9720	9720	9720	0
487	20240926	115600	706317070	9720	9720	9720	9720	17
488	20240926	115500	706151830	9720	9720	9720	9720	1
489	20240926	115400	706142110	9750	9750	9750	9750	0
490	20240926	115300	706142110	9750	9750	9750	9750	0
491	20240926	115200	706142110	9750	9720	9750	9720	11
492	20240926	115100	706035160	9730	9730	9730	9730	2
493	20240926	115000	706015700	9760	9760	9760	9760	12
494	20240926	114900	705898580	9760	9760	9760	9760	0
495	20240926	114800	705898580	9760	9760	9760	9760	3
496	20240926	114700	705869300	9760	9740	9760	9740	102
497	20240926	114600	704873840	9750	9750	9750	9750	0
498	20240926	114500	704873840	9750	9750	9750	9750	0
499	20240926	114400	704873840	9750	9750	9750	9750	0
500	20240926	114300	704873840	9750	9720	9750	9720	12
501	20240926	114200	704757130	9710	9710	9710	9710	1
502	20240926	114100	704747420	9720	9720	9720	9710	59
503	20240926	114000	704173950	9720	9720	9720	9720	17
504	20240926	113900	704008710	9730	9730	9730	9730	0
505	20240926	113800	704008710	9730	9730	9730	9730	3
506	20240926	113700	703979520	9730	9730	9730	9730	0
507	20240926	113600	703979520	9730	9730	9730	9730	1
508	20240926	113500	703969790	9750	9760	9760	9750	17
509	20240926	113400	703803880	9750	9740	9750	9740	4
510	20240926	113300	703764910	9760	9760	9760	9760	0
511	20240926	113200	703764910	9760	9760	9760	9760	0
512	20240926	113100	703764910	9760	9760	9760	9760	0
513	20240926	113000	703764910	9760	9720	9760	9720	138
514	20240926	112900	702423430	9720	9720	9720	9720	2
515	20240926	112800	702403990	9710	9710	9710	9710	20
516	20240926	112700	702209790	9710	9710	9710	9710	12
517	20240926	112600	702093270	9740	9740	9740	9740	1
518	20240926	112500	702083530	9780	9780	9780	9780	0
519	20240926	112400	702083530	9780	9780	9780	9780	0
520	20240926	112300	702083530	9780	9780	9780	9780	0
521	20240926	112200	702083530	9780	9780	9780	9780	0
522	20240926	112100	702083530	9780	9780	9780	9780	0
523	20240926	112000	702083530	9780	9780	9780	9780	2
524	20240926	111900	702063970	9710	9740	9740	9700	281
525	20240926	111800	699331220	9770	9770	9770	9770	1
526	20240926	111700	699321450	9800	9800	9800	9800	0
527	20240926	111600	699321450	9800	9800	9800	9800	0
528	20240926	111500	699321450	9800	9750	9800	9750	731
529	20240926	111400	692163310	9710	9710	9710	9710	53
530	20240926	111300	691648680	9760	9760	9760	9760	0
531	20240926	111200	691648680	9760	9770	9770	9760	5
532	20240926	111100	691599860	9710	9730	9730	9710	591
533	20240926	111000	685860220	9730	9730	9760	9730	919
534	20240926	110900	676903810	9720	9740	9740	9720	38
535	20240926	110800	676533710	9740	9740	9740	9740	1
536	20240926	110700	676523970	9740	9730	9740	9700	124
537	20240926	110600	675319350	9750	9750	9750	9740	291
538	20240926	110500	672483230	9750	9780	9780	9750	217
539	20240926	110400	670367150	9790	9780	9790	9780	52
540	20240926	110300	669858090	9800	9770	9800	9750	531
541	20240926	110200	664658270	9790	9750	9790	9750	652
542	20240926	110100	658298420	9750	9730	9750	9730	277
543	20240926	110000	655600380	9740	9740	9750	9740	126
544	20240926	105900	654373130	9750	9750	9770	9750	73
545	20240926	105800	653661360	9750	9740	9750	9740	12
546	20240926	105700	653544370	9750	9750	9750	9750	1
547	20240926	105600	653534620	9720	9720	9720	9720	10
548	20240926	105500	653437420	9750	9740	9750	9740	111
549	20240926	105400	652355180	9750	9730	9750	9730	208
550	20240926	105300	650331320	9730	9710	9730	9700	238
551	20240926	105200	648022000	9720	9730	9730	9720	95
552	20240926	105100	647098480	9720	9730	9750	9720	319
553	20240926	105000	643994550	9720	9720	9730	9720	88
554	20240926	104900	643139180	9730	9730	9730	9730	1
555	20240926	104800	643129450	9720	9720	9720	9720	0
556	20240926	104700	643129450	9720	9740	9750	9720	658
557	20240926	104600	636725290	9750	9760	9790	9750	519
558	20240926	104500	631662000	9800	9780	9810	9760	383
559	20240926	104400	627917740	9810	9760	9810	9760	660
560	20240926	104300	621452650	9800	9840	9840	9800	716
561	20240926	104200	614429720	9850	9820	9850	9820	397
562	20240926	104100	610520770	9800	9800	9800	9790	606
563	20240926	104000	604583030	9830	9860	9860	9800	516
564	20240926	103900	599515110	9850	9740	9860	9740	2448
565	20240926	103800	575500020	9730	9680	9730	9680	162
566	20240926	103700	573926100	9680	9670	9680	9670	48
567	20240926	103600	573461470	9680	9680	9680	9680	52
568	20240926	103500	572958110	9680	9680	9680	9680	130
569	20240926	103400	571699710	9680	9680	9680	9670	219
570	20240926	103300	569581790	9680	9680	9680	9680	0
571	20240926	103200	569581790	9680	9680	9680	9680	44
572	20240926	103100	569155870	9700	9690	9700	9680	35
573	20240926	103000	568816460	9710	9670	9710	9670	133
574	20240926	102900	567528350	9710	9710	9720	9710	215
575	20240926	102800	565439080	9740	9740	9740	9740	1
576	20240926	102700	565429340	9630	9670	9680	9620	98
577	20240926	102600	564480850	9670	9700	9700	9670	342
578	20240926	102500	561166760	9720	9820	9820	9720	1287
579	20240926	102400	548635810	9820	9810	9820	9810	44
580	20240926	102300	548204030	9820	9760	9820	9740	604
581	20240926	102200	542317340	9850	9800	9870	9760	2368
582	20240926	102100	519056390	9810	9630	9830	9630	8144
583	20240926	102000	439595510	9630	9430	9640	9430	3319
584	20240926	101900	407835850	9430	9430	9430	9430	10
585	20240926	101800	407741550	9430	9470	9470	9430	6
586	20240926	101700	407684770	9470	9470	9470	9470	1
587	20240926	101600	407675300	9480	9480	9480	9480	0
588	20240926	101500	407675300	9480	9480	9480	9480	0
589	20240926	101400	407675300	9480	9480	9480	9480	5
590	20240926	101300	407627900	9460	9460	9460	9460	995
591	20240926	101200	398215200	9460	9460	9460	9460	651
592	20240926	101100	392056740	9460	9510	9510	9370	7591
593	20240926	101000	320689870	9510	9510	9510	9510	499
594	20240926	100900	315944380	9510	9520	9520	9510	94
595	20240926	100800	315049650	9550	9550	9550	9550	0
596	20240926	100700	315049650	9550	9550	9550	9550	0
597	20240926	100600	315049650	9550	9550	9550	9550	1
598	20240926	100500	315040100	9520	9560	9560	9520	14
599	20240926	100400	314906580	9560	9550	9560	9550	550
600	20240926	100300	309654070	9550	9550	9550	9550	0
601	20240926	100200	309654070	9550	9550	9550	9550	0
602	20240926	100100	309654070	9550	9550	9550	9550	3
603	20240926	100000	309625420	9560	9560	9560	9560	6
604	20240926	095900	309568060	9510	9500	9510	9500	70
605	20240926	095800	308902860	9500	9500	9500	9500	52
606	20240926	095700	308408860	9500	9500	9500	9500	391
607	20240926	095600	304694360	9490	9490	9490	9490	9
608	20240926	095500	304608950	9490	9510	9510	9490	751
609	20240926	095400	297475410	9510	9510	9510	9510	0
610	20240926	095300	297475410	9510	9510	9510	9510	0
611	20240926	095200	297475410	9510	9530	9530	9510	100
612	20240926	095100	296523460	9530	9540	9540	9530	128
613	20240926	095000	295303340	9540	9540	9540	9540	59
614	20240926	094900	294740480	9540	9560	9560	9540	74
615	20240926	094800	294033670	9570	9570	9570	9570	10
616	20240926	094700	293937970	9570	9590	9590	9570	46
617	20240926	094600	293497480	9600	9610	9610	9600	79
618	20240926	094500	292739040	9610	9610	9610	9610	6
619	20240926	094400	292681380	9610	9660	9660	9610	983
620	20240926	094300	283208280	9690	9690	9690	9690	0
621	20240926	094200	283208280	9690	9700	9700	9690	253
622	20240926	094100	280754890	9710	9700	9710	9700	465
623	20240926	094000	276243430	9700	9690	9700	9690	299
624	20240926	093900	273343350	9690	9660	9690	9660	9
625	20240926	093800	273256380	9660	9690	9690	9660	403
626	20240926	093700	269361790	9690	9700	9700	9690	125
627	20240926	093600	268150200	9700	9670	9700	9670	680
628	20240926	093500	261558430	9700	9700	9700	9700	370
629	20240926	093400	257969430	9700	9630	9730	9630	282
630	20240926	093300	255226490	9740	9680	9750	9610	2460
631	20240926	093200	231300110	9680	9690	9700	9680	665
632	20240926	093100	224850580	9700	9700	9700	9700	0
633	20240926	093000	224850580	9700	9660	9710	9660	2237
634	20240926	092900	203174070	9630	9670	9700	9630	2228
635	20240926	092800	181602030	9690	9590	9690	9590	2166
636	20240926	092700	160750920	9580	9510	9580	9500	2424
637	20240926	092600	137597900	9490	9480	9490	9480	21
638	20240926	092500	137398810	9490	9490	9490	9490	0
639	20240926	092400	137398810	9490	9490	9490	9490	25
640	20240926	092300	137161560	9490	9490	9490	9490	249
641	20240926	092200	134798550	9490	9490	9490	9490	60
642	20240926	092100	134229150	9550	9540	9550	9540	1037
643	20240926	092000	124329860	9530	9550	9550	9530	441
644	20240926	091900	120119040	9550	9500	9550	9490	1160
645	20240926	091800	109062030	9520	9510	9520	9500	116
646	20240926	091700	107959450	9540	9540	9540	9530	327
647	20240926	091600	104842720	9530	9500	9530	9490	2456
648	20240926	091500	81480480	9490	9480	9490	9460	902
649	20240926	091400	72922880	9480	9460	9480	9460	127
650	20240926	091300	71720920	9480	9480	9480	9480	605
651	20240926	091200	65985520	9480	9440	9490	9440	2772
652	20240926	091100	39751910	9440	9410	9440	9410	208
653	20240926	091000	37791390	9440	9440	9450	9440	254
654	20240926	090900	35393610	9440	9440	9440	9440	4
655	20240926	090800	35355850	9430	9410	9440	9410	891
656	20240926	090700	26954120	9420	9420	9420	9420	2
657	20240926	090600	26935280	9430	9430	9430	9430	0
658	20240926	090500	26935280	9430	9430	9430	9430	1
659	20240926	090400	26925850	9440	9380	9440	9340	1342
660	20240926	090300	14374600	9410	9410	9410	9410	264
661	20240926	090200	11890360	9410	9390	9410	9390	132
662	20240926	090100	10649350	9380	9380	9380	9380	178
663	20240926	090000	8979710	9400	9330	9400	9330	961