KissMeData/097520/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	200800	1013344080	18450	18450	18450	18450	953
3	20240925	200700	1013344080	18450	18450	18450	18450	0
4	20240925	200600	1013344080	18450	18450	18450	18450	0
5	20240925	200500	1013344080	18450	18450	18450	18450	0
6	20240925	200400	1013344080	18450	18450	18450	18450	0
7	20240925	200300	1013344080	18450	18450	18450	18450	0
8	20240925	200200	1013344080	18450	18450	18450	18450	0
9	20240925	200100	1013344080	18450	18450	18450	18450	0
10	20240925	200000	1013344080	18450	18450	18450	18450	0
11	20240925	195900	1013344080	18450	18450	18450	18450	0
12	20240925	195800	1013344080	18450	18450	18450	18450	0
13	20240925	195700	1013344080	18450	18450	18450	18450	0
14	20240925	195600	1013344080	18450	18450	18450	18450	0
15	20240925	195500	1013344080	18450	18450	18450	18450	0
16	20240925	195400	1013344080	18450	18450	18450	18450	0
17	20240925	195300	1013344080	18450	18450	18450	18450	0
18	20240925	195200	1013344080	18450	18450	18450	18450	0
19	20240925	195100	1013344080	18450	18450	18450	18450	0
20	20240925	195000	1013344080	18450	18450	18450	18450	0
21	20240925	194900	1013344080	18450	18450	18450	18450	0
22	20240925	194800	1013344080	18450	18450	18450	18450	0
23	20240925	194700	1013344080	18450	18450	18450	18450	0
24	20240925	194600	1013344080	18450	18450	18450	18450	0
25	20240925	194500	1013344080	18450	18450	18450	18450	0
26	20240925	194400	1013344080	18450	18450	18450	18450	0
27	20240925	194300	1013344080	18450	18450	18450	18450	0
28	20240925	194200	1013344080	18450	18450	18450	18450	0
29	20240925	194100	1013344080	18450	18450	18450	18450	0
30	20240925	194000	1013344080	18450	18450	18450	18450	0
31	20240925	193900	1013344080	18450	18450	18450	18450	0
32	20240925	193800	1013344080	18450	18450	18450	18450	953
33	20240925	193700	1013344080	18450	18450	18450	18450	0
34	20240925	193600	1013344080	18450	18450	18450	18450	0
35	20240925	193500	1013344080	18450	18450	18450	18450	0
36	20240925	193400	1013344080	18450	18450	18450	18450	0
37	20240925	193300	1013344080	18450	18450	18450	18450	0
38	20240925	193200	1013344080	18450	18450	18450	18450	0
39	20240925	193100	1013344080	18450	18450	18450	18450	0
40	20240925	193000	1013344080	18450	18450	18450	18450	0
41	20240925	192900	1013344080	18450	18450	18450	18450	0
42	20240925	192800	1013344080	18450	18450	18450	18450	0
43	20240925	192700	1013344080	18450	18450	18450	18450	0
44	20240925	192600	1013344080	18450	18450	18450	18450	0
45	20240925	192500	1013344080	18450	18450	18450	18450	0
46	20240925	192400	1013344080	18450	18450	18450	18450	0
47	20240925	192300	1013344080	18450	18450	18450	18450	0
48	20240925	192200	1013344080	18450	18450	18450	18450	0
49	20240925	192100	1013344080	18450	18450	18450	18450	0
50	20240925	192000	1013344080	18450	18450	18450	18450	0
51	20240925	191900	1013344080	18450	18450	18450	18450	0
52	20240925	191800	1013344080	18450	18450	18450	18450	0
53	20240925	191700	1013344080	18450	18450	18450	18450	0
54	20240925	191600	1013344080	18450	18450	18450	18450	0
55	20240925	191500	1013344080	18450	18450	18450	18450	0
56	20240925	191400	1013344080	18450	18450	18450	18450	0
57	20240925	191300	1013344080	18450	18450	18450	18450	0
58	20240925	191200	1013344080	18450	18450	18450	18450	0
59	20240925	191100	1013344080	18450	18450	18450	18450	0
60	20240925	191000	1013344080	18450	18450	18450	18450	0
61	20240925	190900	1013344080	18450	18450	18450	18450	0
62	20240925	190800	1013344080	18450	18450	18450	18450	953
63	20240925	190700	1013344080	18450	18450	18450	18450	0
64	20240925	190600	1013344080	18450	18450	18450	18450	0
65	20240925	190500	1013344080	18450	18450	18450	18450	0
66	20240925	190400	1013344080	18450	18450	18450	18450	0
67	20240925	190300	1013344080	18450	18450	18450	18450	0
68	20240925	190200	1013344080	18450	18450	18450	18450	0
69	20240925	190100	1013344080	18450	18450	18450	18450	0
70	20240925	190000	1013344080	18450	18450	18450	18450	0
71	20240925	185900	1013344080	18450	18450	18450	18450	0
72	20240925	185800	1013344080	18450	18450	18450	18450	0
73	20240925	185700	1013344080	18450	18450	18450	18450	0
74	20240925	185600	1013344080	18450	18450	18450	18450	0
75	20240925	185500	1013344080	18450	18450	18450	18450	0
76	20240925	185400	1013344080	18450	18450	18450	18450	0
77	20240925	185300	1013344080	18450	18450	18450	18450	0
78	20240925	185200	1013344080	18450	18450	18450	18450	0
79	20240925	185100	1013344080	18450	18450	18450	18450	0
80	20240925	185000	1013344080	18450	18450	18450	18450	0
81	20240925	184900	1013344080	18450	18450	18450	18450	0
82	20240925	184800	1013344080	18450	18450	18450	18450	0
83	20240925	184700	1013344080	18450	18450	18450	18450	0
84	20240925	184600	1013344080	18450	18450	18450	18450	0
85	20240925	184500	1013344080	18450	18450	18450	18450	0
86	20240925	184400	1013344080	18450	18450	18450	18450	0
87	20240925	184300	1013344080	18450	18450	18450	18450	0
88	20240925	184200	1013344080	18450	18450	18450	18450	0
89	20240925	184100	1013344080	18450	18450	18450	18450	0
90	20240925	184000	1013344080	18450	18450	18450	18450	0
91	20240925	183900	1013344080	18450	18450	18450	18450	0
92	20240925	183800	1013344080	18450	18450	18450	18450	953
93	20240925	183700	1013344080	18450	18450	18450	18450	0
94	20240925	183600	1013344080	18450	18450	18450	18450	0
95	20240925	183500	1013344080	18450	18450	18450	18450	0
96	20240925	183400	1013344080	18450	18450	18450	18450	0
97	20240925	183300	1013344080	18450	18450	18450	18450	0
98	20240925	183200	1013344080	18450	18450	18450	18450	0
99	20240925	183100	1013344080	18450	18450	18450	18450	0
100	20240925	183000	1013344080	18450	18450	18450	18450	0
101	20240925	182900	1013344080	18450	18450	18450	18450	0
102	20240925	182800	1013344080	18450	18450	18450	18450	0
103	20240925	182700	1013344080	18450	18450	18450	18450	0
104	20240925	182600	1013344080	18450	18450	18450	18450	0
105	20240925	182500	1013344080	18450	18450	18450	18450	0
106	20240925	182400	1013344080	18450	18450	18450	18450	0
107	20240925	182300	1013344080	18450	18450	18450	18450	0
108	20240925	182200	1013344080	18450	18450	18450	18450	0
109	20240925	182100	1013344080	18450	18450	18450	18450	0
110	20240925	182000	1013344080	18450	18450	18450	18450	0
111	20240925	181900	1013344080	18450	18450	18450	18450	0
112	20240925	181800	1013344080	18450	18450	18450	18450	0
113	20240925	181700	1013344080	18450	18450	18450	18450	0
114	20240925	181600	1013344080	18450	18450	18450	18450	0
115	20240925	181500	1013344080	18450	18450	18450	18450	0
116	20240925	181400	1013344080	18450	18450	18450	18450	0
117	20240925	181300	1013344080	18450	18450	18450	18450	0
118	20240925	181200	1013344080	18450	18450	18450	18450	0
119	20240925	181100	1013344080	18450	18450	18450	18450	0
120	20240925	181000	1013344080	18450	18450	18450	18450	0
121	20240925	180900	1013344080	18450	18450	18450	18450	0
122	20240925	180800	1013344080	18450	18450	18450	18450	953
123	20240925	180700	1013344080	18450	18450	18450	18450	0
124	20240925	180600	1013344080	18450	18450	18450	18450	0
125	20240925	180500	1013344080	18450	18450	18450	18450	0
126	20240925	180400	1013344080	18450	18450	18450	18450	0
127	20240925	180300	1013344080	18450	18450	18450	18450	0
128	20240925	180200	1013344080	18450	18450	18450	18450	0
129	20240925	180100	1013344080	18450	18450	18450	18450	0
130	20240925	180000	1013344080	18450	18450	18450	18450	0
131	20240925	175900	1013344080	18450	18450	18450	18450	0
132	20240925	175800	1013344080	18450	18450	18450	18450	0
133	20240925	175700	1013344080	18450	18450	18450	18450	0
134	20240925	175600	1013344080	18450	18450	18450	18450	0
135	20240925	175500	1013344080	18450	18450	18450	18450	0
136	20240925	175400	1013344080	18450	18450	18450	18450	0
137	20240925	175300	1013344080	18450	18450	18450	18450	0
138	20240925	175200	1013344080	18450	18450	18450	18450	0
139	20240925	175100	1013344080	18450	18450	18450	18450	0
140	20240925	175000	1013344080	18450	18450	18450	18450	0
141	20240925	174900	1013344080	18450	18450	18450	18450	0
142	20240925	174800	1013344080	18450	18450	18450	18450	0
143	20240925	174700	1013344080	18450	18450	18450	18450	0
144	20240925	174600	1013344080	18450	18450	18450	18450	0
145	20240925	174500	1013344080	18450	18450	18450	18450	0
146	20240925	174400	1013344080	18450	18450	18450	18450	0
147	20240925	174300	1013344080	18450	18450	18450	18450	0
148	20240925	174200	1013344080	18450	18450	18450	18450	0
149	20240925	174100	1013344080	18450	18450	18450	18450	0
150	20240925	174000	1013344080	18450	18450	18450	18450	0
151	20240925	173900	1013344080	18450	18450	18450	18450	0
152	20240925	173800	1013344080	18450	18450	18450	18450	953
153	20240925	173700	1013344080	18450	18450	18450	18450	0
154	20240925	173600	1013344080	18450	18450	18450	18450	0
155	20240925	173500	1013344080	18450	18450	18450	18450	0
156	20240925	173400	1013344080	18450	18450	18450	18450	0
157	20240925	173300	1013344080	18450	18450	18450	18450	0
158	20240925	173200	1013344080	18450	18450	18450	18450	0
159	20240925	173100	1013344080	18450	18450	18450	18450	0
160	20240925	173000	1013344080	18450	18450	18450	18450	0
161	20240925	172900	1013344080	18450	18450	18450	18450	0
162	20240925	172800	1013344080	18450	18450	18450	18450	0
163	20240925	172700	1013344080	18450	18450	18450	18450	0
164	20240925	172600	1013344080	18450	18450	18450	18450	0
165	20240925	172500	1013344080	18450	18450	18450	18450	0
166	20240925	172400	1013344080	18450	18450	18450	18450	0
167	20240925	172300	1013344080	18450	18450	18450	18450	0
168	20240925	172200	1013344080	18450	18450	18450	18450	0
169	20240925	172100	1013344080	18450	18450	18450	18450	0
170	20240925	172000	1013344080	18450	18450	18450	18450	0
171	20240925	171900	1013344080	18450	18450	18450	18450	0
172	20240925	171800	1013344080	18450	18450	18450	18450	0
173	20240925	171700	1013344080	18450	18450	18450	18450	0
174	20240925	171600	1013344080	18450	18450	18450	18450	0
175	20240925	171500	1013344080	18450	18450	18450	18450	0
176	20240925	171400	1013344080	18450	18450	18450	18450	0
177	20240925	171300	1013344080	18450	18450	18450	18450	0
178	20240925	171200	1013344080	18450	18450	18450	18450	0
179	20240925	171100	1013344080	18450	18450	18450	18450	0
180	20240925	171000	1013344080	18450	18450	18450	18450	0
181	20240925	170900	1013344080	18450	18450	18450	18450	0
182	20240925	170800	1013344080	18450	18450	18450	18450	953
183	20240925	170700	1013344080	18450	18450	18450	18450	0
184	20240925	170600	1013344080	18450	18450	18450	18450	0
185	20240925	170500	1013344080	18450	18450	18450	18450	0
186	20240925	170400	1013344080	18450	18450	18450	18450	0
187	20240925	170300	1013344080	18450	18450	18450	18450	0
188	20240925	170200	1013344080	18450	18450	18450	18450	0
189	20240925	170100	1013344080	18450	18450	18450	18450	0
190	20240925	170000	1013344080	18450	18450	18450	18450	0
191	20240925	165900	1013344080	18450	18450	18450	18450	0
192	20240925	165800	1013344080	18450	18450	18450	18450	0
193	20240925	165700	1013344080	18450	18450	18450	18450	0
194	20240925	165600	1013344080	18450	18450	18450	18450	0
195	20240925	165500	1013344080	18450	18450	18450	18450	0
196	20240925	165400	1013344080	18450	18450	18450	18450	0
197	20240925	165300	1013344080	18450	18450	18450	18450	0
198	20240925	165200	1013344080	18450	18450	18450	18450	0
199	20240925	165100	1013344080	18450	18450	18450	18450	0
200	20240925	165000	1013344080	18450	18450	18450	18450	0
201	20240925	164900	1013344080	18450	18450	18450	18450	0
202	20240925	164800	1013344080	18450	18450	18450	18450	0
203	20240925	164700	1013344080	18450	18450	18450	18450	0
204	20240925	164600	1013344080	18450	18450	18450	18450	0
205	20240925	164500	1013344080	18450	18450	18450	18450	0
206	20240925	164400	1013344080	18450	18450	18450	18450	0
207	20240925	164300	1013344080	18450	18450	18450	18450	0
208	20240925	164200	1013344080	18450	18450	18450	18450	0
209	20240925	164100	1013344080	18450	18450	18450	18450	0
210	20240925	164000	1013344080	18450	18450	18450	18450	0
211	20240925	163900	1013344080	18450	18450	18450	18450	0
212	20240925	163800	1013344080	18450	18450	18450	18450	953
213	20240925	163700	1013344080	18450	18450	18450	18450	0
214	20240925	163600	1013344080	18450	18450	18450	18450	0
215	20240925	163500	1013344080	18450	18450	18450	18450	0
216	20240925	163400	1013344080	18450	18450	18450	18450	0
217	20240925	163300	1013344080	18450	18450	18450	18450	0
218	20240925	163200	1013344080	18450	18450	18450	18450	0
219	20240925	163100	1013344080	18450	18450	18450	18450	0
220	20240925	163000	1013344080	18450	18450	18450	18450	0
221	20240925	162900	1013344080	18450	18450	18450	18450	0
222	20240925	162800	1013344080	18450	18450	18450	18450	0
223	20240925	162700	1013344080	18450	18450	18450	18450	0
224	20240925	162600	1013344080	18450	18450	18450	18450	0
225	20240925	162500	1013344080	18450	18450	18450	18450	0
226	20240925	162400	1013344080	18450	18450	18450	18450	0
227	20240925	162300	1013344080	18450	18450	18450	18450	0
228	20240925	162200	1013344080	18450	18450	18450	18450	0
229	20240925	162100	1013344080	18450	18450	18450	18450	0
230	20240925	162000	1013344080	18450	18450	18450	18450	0
231	20240925	161900	1013344080	18450	18450	18450	18450	0
232	20240925	161800	1013344080	18450	18450	18450	18450	0
233	20240925	161700	1013344080	18450	18450	18450	18450	0
234	20240925	161600	1013344080	18450	18450	18450	18450	0
235	20240925	161500	1013344080	18450	18450	18450	18450	0
236	20240925	161400	1013344080	18450	18450	18450	18450	0
237	20240925	161300	1013344080	18450	18450	18450	18450	0
238	20240925	161200	1013344080	18450	18450	18450	18450	0
239	20240925	161100	1013344080	18450	18450	18450	18450	0
240	20240925	161000	1013344080	18450	18450	18450	18450	0
241	20240925	160900	1013344080	18450	18450	18450	18450	0
242	20240925	160800	1013344080	18450	18450	18450	18450	953
243	20240925	160700	1013344080	18450	18450	18450	18450	0
244	20240925	160600	1013344080	18450	18450	18450	18450	0
245	20240925	160500	1013344080	18450	18450	18450	18450	0
246	20240925	160400	1013344080	18450	18450	18450	18450	0
247	20240925	160300	1013344080	18450	18450	18450	18450	0
248	20240925	160200	1013344080	18450	18450	18450	18450	0
249	20240925	160100	1013344080	18450	18450	18450	18450	0
250	20240925	160000	1013344080	18450	18450	18450	18450	0
251	20240925	155900	1013344080	18450	18450	18450	18450	0
252	20240925	155800	1013344080	18450	18450	18450	18450	0
253	20240925	155700	1013344080	18450	18450	18450	18450	0
254	20240925	155600	1013344080	18450	18450	18450	18450	0
255	20240925	155500	1013344080	18450	18450	18450	18450	0
256	20240925	155400	1013344080	18450	18450	18450	18450	0
257	20240925	155300	1013344080	18450	18450	18450	18450	0
258	20240925	155200	1013344080	18450	18450	18450	18450	0
259	20240925	155100	1013344080	18450	18450	18450	18450	0
260	20240925	155000	1013344080	18450	18450	18450	18450	0
261	20240925	154900	1013344080	18450	18450	18450	18450	0
262	20240925	154800	1013344080	18450	18450	18450	18450	0
263	20240925	154700	1013344080	18450	18450	18450	18450	0
264	20240925	154600	1013344080	18450	18450	18450	18450	0
265	20240925	154500	1013344080	18450	18450	18450	18450	0
266	20240925	154400	1013344080	18450	18450	18450	18450	0
267	20240925	154300	1013344080	18450	18450	18450	18450	0
268	20240925	154200	1013344080	18450	18450	18450	18450	0
269	20240925	154100	1013344080	18450	18450	18450	18450	0
270	20240925	154000	1013344080	18450	18450	18450	18450	0
271	20240925	153900	1013344080	18450	18450	18450	18450	0
272	20240925	153800	1013344080	18450	18450	18450	18450	953
273	20240925	153700	1013344080	18450	18450	18450	18450	0
274	20240925	153600	1013344080	18450	18450	18450	18450	0
275	20240925	153500	1013344080	18450	18450	18450	18450	0
276	20240925	153400	1013344080	18450	18450	18450	18450	0
277	20240925	153300	1013344080	18450	18450	18450	18450	0
278	20240925	153200	1013344080	18450	18450	18450	18450	0
279	20240925	153100	1013344080	18450	18450	18450	18450	0
280	20240925	153000	1013344080	18450	18450	18450	18450	953
281	20240925	152900	995761230	18460	18460	18460	18460	0
282	20240925	152800	995761230	18460	18460	18460	18460	0
283	20240925	152700	995761230	18460	18460	18460	18460	0
284	20240925	152600	995761230	18460	18460	18460	18460	0
285	20240925	152500	995761230	18460	18460	18460	18460	0
286	20240925	152400	995761230	18460	18460	18460	18460	0
287	20240925	152300	995761230	18460	18460	18460	18460	0
288	20240925	152200	995761230	18460	18460	18460	18460	0
289	20240925	152100	995761230	18460	18460	18460	18460	0
290	20240925	152000	995761230	18460	18460	18460	18460	0
291	20240925	151900	995761230	18460	18470	18490	18460	153
292	20240925	151800	992935790	18480	18460	18480	18460	40
293	20240925	151700	992197230	18480	18470	18480	18470	10
294	20240925	151600	992012450	18480	18470	18480	18470	25
295	20240925	151500	991550520	18460	18480	18480	18460	14
296	20240925	151400	991291880	18480	18480	18480	18480	17
297	20240925	151300	990977720	18460	18460	18460	18460	5
298	20240925	151200	990885420	18470	18470	18470	18470	8
299	20240925	151100	990737660	18460	18450	18460	18450	56
300	20240925	151000	989704300	18450	18440	18450	18440	13
301	20240925	150900	989464460	18450	18440	18450	18440	84
302	20240925	150800	987915210	18440	18440	18440	18440	10
303	20240925	150700	987730810	18440	18420	18440	18420	18
304	20240925	150600	987399090	18420	18420	18430	18420	96
305	20240925	150500	985630730	18410	18410	18410	18410	10
306	20240925	150400	985446630	18410	18420	18420	18410	35
307	20240925	150300	984802270	18400	18410	18410	18400	467
308	20240925	150200	976209260	18410	18420	18430	18410	248
309	20240925	150100	971642720	18420	18420	18430	18420	115
310	20240925	150000	969524280	18420	18480	18480	18420	1014
311	20240925	145900	950814630	18480	18480	18480	18470	666
312	20240925	145800	938506970	18480	18470	18480	18470	81
313	20240925	145700	937010540	18480	18480	18490	18480	615
314	20240925	145600	925645260	18480	18490	18490	18480	85
315	20240925	145500	924073620	18490	18500	18500	18490	17
316	20240925	145400	923759220	18500	18500	18500	18500	0
317	20240925	145300	923759220	18500	18510	18510	18500	4
318	20240925	145200	923685200	18510	18510	18510	18500	923
319	20240925	145100	906606020	18520	18520	18520	18520	203
320	20240925	145000	902846460	18520	18520	18530	18520	165
321	20240925	144900	899790650	18530	18530	18530	18520	42
322	20240925	144800	899012460	18540	18530	18540	18530	214
323	20240925	144700	895046640	18520	18520	18530	18510	63
324	20240925	144600	893880240	18530	18530	18530	18530	20
325	20240925	144500	893509640	18530	18500	18530	18500	417
326	20240925	144400	885791050	18510	18530	18540	18510	158
327	20240925	144300	882864510	18540	18560	18570	18540	122
328	20240925	144200	880600360	18570	18560	18570	18560	6
329	20240925	144100	880488950	18550	18560	18560	18550	101
330	20240925	144000	878614410	18570	18570	18570	18570	1
331	20240925	143900	878595840	18580	18570	18580	18570	133
332	20240925	143800	876125490	18560	18600	18600	18560	2308
333	20240925	143700	833239130	18600	18610	18610	18600	35
334	20240925	143600	832588040	18610	18610	18610	18610	17
335	20240925	143500	832271670	18600	18610	18610	18590	11
336	20240925	143400	832067010	18600	18610	18610	18600	9
337	20240925	143300	831899530	18590	18610	18610	18590	42
338	20240925	143200	831118140	18610	18620	18620	18600	122
339	20240925	143100	828847670	18630	18630	18630	18630	1
340	20240925	143000	828829040	18610	18640	18640	18590	1607
341	20240925	142900	798920340	18640	18670	18670	18620	979
342	20240925	142800	780670340	18670	18670	18670	18670	0
343	20240925	142700	780670340	18670	18670	18670	18670	35
344	20240925	142600	780016890	18680	18670	18680	18670	18
345	20240925	142500	779680750	18680	18680	18680	18680	100
346	20240925	142400	777812750	18680	18680	18680	18680	8
347	20240925	142300	777663310	18680	18680	18680	18680	5
348	20240925	142200	777569910	18680	18680	18680	18680	0
349	20240925	142100	777569910	18680	18670	18680	18670	353
350	20240925	142000	770976060	18660	18660	18660	18660	81
351	20240925	141900	769464600	18680	18680	18680	18680	8
352	20240925	141800	769315160	18670	18670	18670	18670	83
353	20240925	141700	767765550	18670	18670	18670	18670	1
354	20240925	141600	767746880	18680	18670	18680	18670	9
355	20240925	141500	767578770	18680	18680	18680	18680	5
356	20240925	141400	767485370	18660	18680	18680	18660	35
357	20240925	141300	766832130	18660	18670	18670	18660	55
358	20240925	141200	765805380	18680	18680	18680	18680	30
359	20240925	141100	765244980	18680	18680	18680	18680	8
360	20240925	141000	765095540	18680	18680	18680	18680	5
361	20240925	140900	765002140	18680	18680	18680	18680	8
362	20240925	140800	764852700	18680	18680	18680	18680	0
363	20240925	140700	764852700	18680	18680	18680	18680	4
364	20240925	140600	764777980	18670	18670	18680	18670	61
365	20240925	140500	763639030	18650	18650	18650	18650	7
366	20240925	140400	763508480	18650	18640	18650	18640	73
367	20240925	140300	762147050	18640	18630	18640	18630	22
368	20240925	140200	761737180	18650	18650	18650	18650	112
369	20240925	140100	759648380	18640	18650	18650	18640	158
370	20240925	140000	756703030	18630	18650	18650	18630	117
371	20240925	135900	754521190	18640	18670	18670	18640	150
372	20240925	135800	751723030	18680	18670	18680	18670	18
373	20240925	135700	751386890	18670	18670	18670	18660	176
374	20240925	135600	748101200	18670	18670	18670	18670	7
375	20240925	135500	747970510	18670	18670	18670	18670	0
376	20240925	135400	747970510	18670	18670	18670	18670	0
377	20240925	135300	747970510	18670	18670	18670	18670	8
378	20240925	135200	747821150	18680	18680	18680	18680	0
379	20240925	135100	747821150	18680	18670	18680	18670	43
380	20240925	135000	747018260	18670	18670	18670	18670	0
381	20240925	134900	747018260	18670	18680	18680	18670	101
382	20240925	134800	745132580	18670	18680	18680	18670	37
383	20240925	134700	744441720	18660	18670	18680	18660	494
384	20240925	134600	735222790	18670	18680	18680	18670	36
385	20240925	134500	734550590	18670	18670	18670	18670	0
386	20240925	134400	734550590	18670	18670	18670	18670	37
387	20240925	134300	733859800	18670	18680	18680	18670	71
388	20240925	134200	732534150	18680	18680	18680	18680	0
389	20240925	134100	732534150	18680	18680	18680	18680	7
390	20240925	134000	732403390	18670	18670	18670	18670	27
391	20240925	133900	731899300	18680	18680	18680	18680	0
392	20240925	133800	731899300	18680	18680	18680	18680	8
393	20240925	133700	731749860	18680	18680	18680	18680	60
394	20240925	133600	730629060	18680	18680	18680	18680	1
395	20240925	133500	730610380	18680	18670	18680	18670	171
396	20240925	133400	727417730	18670	18670	18670	18670	0
397	20240925	133300	727417730	18670	18670	18670	18670	110
398	20240925	133200	725364030	18660	18670	18670	18660	45
399	20240925	133100	724524140	18680	18680	18680	18680	0
400	20240925	133000	724524140	18680	18680	18680	18680	32
401	20240925	132900	723926380	18680	18680	18680	18680	1
402	20240925	132800	723907700	18680	18680	18680	18680	8
403	20240925	132700	723758260	18680	18680	18680	18660	615
404	20240925	132600	712279410	18680	18680	18680	18680	0
405	20240925	132500	712279410	18680	18670	18680	18670	53
406	20240925	132400	711289670	18680	18680	18680	18680	0
407	20240925	132300	711289670	18680	18680	18680	18680	7
408	20240925	132200	711158910	18670	18670	18670	18670	0
409	20240925	132100	711158910	18670	18670	18670	18670	50
410	20240925	132000	710225410	18690	18690	18690	18690	8
411	20240925	131900	710075890	18680	18680	18680	18680	10
412	20240925	131800	709889090	18690	18690	18690	18690	8
413	20240925	131700	709739570	18680	18680	18680	18680	0
414	20240925	131600	709739570	18680	18680	18680	18680	334
415	20240925	131500	703500450	18680	18670	18680	18670	195
416	20240925	131400	699858140	18670	18670	18670	18670	0
417	20240925	131300	699858140	18670	18690	18690	18670	27
418	20240925	131200	699353890	18680	18680	18680	18680	101
419	20240925	131100	697467210	18690	18690	18690	18690	0
420	20240925	131000	697467210	18690	18690	18690	18690	8
421	20240925	130900	697317690	18680	18680	18680	18680	0
422	20240925	130800	697317690	18680	18680	18680	18680	48
423	20240925	130700	696421050	18690	18680	18690	18680	60
424	20240925	130600	695300180	18670	18680	18690	18670	167
425	20240925	130500	692180130	18680	18670	18680	18670	205
426	20240925	130400	688350770	18660	18660	18660	18660	127
427	20240925	130300	685980950	18660	18670	18670	18660	720
428	20240925	130200	672545020	18670	18670	18680	18660	70
429	20240925	130100	671238050	18670	18670	18670	18670	1
430	20240925	130000	671219380	18670	18670	18670	18660	156
431	20240925	125900	668307110	18670	18670	18670	18670	119
432	20240925	125800	666085380	18680	18680	18680	18680	28
433	20240925	125700	665562340	18680	18680	18680	18680	10
434	20240925	125600	665375540	18680	18680	18680	18680	0
435	20240925	125500	665375540	18680	18680	18680	18680	8
436	20240925	125400	665226100	18680	18680	18680	18680	1
437	20240925	125300	665207420	18670	18670	18670	18670	5
438	20240925	125200	665114070	18670	18660	18670	18660	75
439	20240925	125100	663714540	18670	18670	18670	18670	33
440	20240925	125000	663098430	18680	18680	18680	18680	7
441	20240925	124900	662967670	18670	18670	18670	18670	57
442	20240925	124800	661903480	18670	18670	18670	18670	0
443	20240925	124700	661903480	18670	18680	18680	18670	38
444	20240925	124600	661193940	18680	18680	18680	18680	471
445	20240925	124500	652395660	18690	18690	18690	18690	0
446	20240925	124400	652395660	18690	18680	18690	18680	189
447	20240925	124300	648865010	18680	18680	18680	18680	5
448	20240925	124200	648771610	18670	18670	18670	18670	20
449	20240925	124100	648398210	18680	18680	18680	18680	0
450	20240925	124000	648398210	18680	18680	18680	18680	0
451	20240925	123900	648398210	18680	18670	18680	18670	28
452	20240925	123800	647875370	18680	18680	18680	18680	0
453	20240925	123700	647875370	18680	18680	18680	18680	25
454	20240925	123600	647408370	18670	18680	18680	18670	140
455	20240925	123500	644793270	18700	18700	18700	18700	6
456	20240925	123400	644681070	18700	18700	18700	18700	7
457	20240925	123300	644550170	18700	18700	18700	18690	128
458	20240925	123200	642156610	18690	18690	18690	18690	60
459	20240925	123100	641035210	18670	18670	18670	18670	0
460	20240925	123000	641035210	18670	18630	18670	18630	773
461	20240925	122900	626623800	18620	18620	18620	18620	595
462	20240925	122800	615544900	18620	18620	18620	18620	5
463	20240925	122700	615451800	18620	18620	18620	18620	8
464	20240925	122600	615302840	18620	18600	18620	18600	6
465	20240925	122500	615191140	18620	18620	18620	18620	13
466	20240925	122400	614949080	18620	18620	18620	18620	7
467	20240925	122300	614818740	18620	18620	18620	18620	0
468	20240925	122200	614818740	18620	18620	18620	18620	8
469	20240925	122100	614669780	18620	18620	18620	18620	10
470	20240925	122000	614483580	18620	18620	18620	18620	0
471	20240925	121900	614483580	18620	18620	18620	18620	9
472	20240925	121800	614316000	18620	18620	18620	18620	0
473	20240925	121700	614316000	18620	18620	18620	18620	0
474	20240925	121600	614316000	18620	18600	18620	18600	78
475	20240925	121500	612865030	18600	18600	18600	18600	0
476	20240925	121400	612865030	18600	18610	18610	18600	67
477	20240925	121300	611618750	18610	18610	18610	18610	22
478	20240925	121200	611209330	18610	18610	18610	18610	31
479	20240925	121100	610632420	18620	18620	18620	18620	8
480	20240925	121000	610483460	18620	18620	18620	18610	14
481	20240925	120900	610222790	18610	18620	18620	18610	70
482	20240925	120800	608919490	18620	18620	18620	18620	1
483	20240925	120700	608900870	18620	18620	18620	18620	150
484	20240925	120600	606107870	18620	18630	18630	18620	272
485	20240925	120500	601042060	18630	18630	18630	18630	0
486	20240925	120400	601042060	18630	18630	18640	18630	263
487	20240925	120300	596142290	18630	18630	18640	18630	106
488	20240925	120200	594166510	18650	18650	18650	18650	0
489	20240925	120100	594166510	18650	18660	18660	18640	307
490	20240925	120000	588443850	18660	18660	18660	18660	0
491	20240925	115900	588443850	18660	18660	18660	18660	172
492	20240925	115800	585234330	18650	18650	18650	18650	0
493	20240925	115700	585234330	18650	18650	18650	18650	128
494	20240925	115600	582847130	18650	18650	18660	18650	167
495	20240925	115500	579732500	18650	18670	18670	18650	258
496	20240925	115400	574918270	18670	18670	18670	18670	279
497	20240925	115300	569709340	18680	18680	18680	18680	9
498	20240925	115200	569541220	18670	18670	18670	18670	0
499	20240925	115100	569541220	18670	18680	18680	18670	177
500	20240925	115000	566235270	18680	18680	18680	18680	29
501	20240925	114900	565693550	18680	18680	18680	18680	6
502	20240925	114800	565581470	18700	18690	18700	18690	51
503	20240925	114700	564628200	18700	18700	18700	18700	3
504	20240925	114600	564572100	18700	18700	18700	18700	8
505	20240925	114500	564422500	18690	18690	18690	18690	11
506	20240925	114400	564216910	18690	18690	18690	18690	0
507	20240925	114300	564216910	18690	18690	18690	18690	2
508	20240925	114200	564179530	18690	18690	18690	18690	0
509	20240925	114100	564179530	18690	18690	18690	18690	8
510	20240925	114000	564030010	18690	18700	18700	18690	20
511	20240925	113900	563656190	18700	18700	18700	18700	50
512	20240925	113800	562721190	18700	18680	18700	18680	51
513	20240925	113700	561768130	18680	18700	18700	18680	39
514	20240925	113600	561039570	18700	18690	18700	18690	21
515	20240925	113500	560647010	18690	18690	18690	18680	121
516	20240925	113400	558385530	18690	18690	18690	18690	236
517	20240925	113300	553974690	18680	18690	18690	18680	171
518	20240925	113200	550780300	18690	18690	18690	18690	0
519	20240925	113100	550780300	18690	18690	18690	18680	45
520	20240925	113000	549939450	18680	18680	18680	18680	53
521	20240925	112900	548949410	18680	18680	18680	18680	64
522	20240925	112800	547753890	18680	18680	18680	18680	7
523	20240925	112700	547623130	18680	18680	18680	18680	48
524	20240925	112600	546726490	18680	18680	18680	18680	64
525	20240925	112500	545530970	18680	18680	18690	18670	412
526	20240925	112400	537834800	18680	18690	18690	18680	117
527	20240925	112300	535648130	18700	18700	18700	18700	13
528	20240925	112200	535405030	18690	18690	18690	18690	19
529	20240925	112100	535049920	18680	18690	18690	18680	2
530	20240925	112000	535012550	18700	18690	18700	18690	280
531	20240925	111900	529779220	18690	18700	18700	18690	49
532	20240925	111800	528863380	18700	18700	18700	18700	7
533	20240925	111700	528732480	18700	18700	18700	18700	1
534	20240925	111600	528713780	18690	18690	18700	18680	24
535	20240925	111500	528265220	18690	18690	18690	18690	172
536	20240925	111400	525050540	18690	18690	18690	18690	53
537	20240925	111300	524059970	18690	18690	18690	18690	10
538	20240925	111200	523873070	18690	18690	18690	18690	201
539	20240925	111100	520116380	18690	18690	18690	18690	0
540	20240925	111000	520116380	18690	18680	18700	18680	161
541	20240925	110900	517108170	18680	18670	18680	18670	37
542	20240925	110800	516417370	18660	18650	18660	18650	105
543	20240925	110700	514458470	18650	18650	18650	18650	9
544	20240925	110600	514290620	18660	18650	18660	18650	21
545	20240925	110500	513898940	18660	18660	18660	18660	8
546	20240925	110400	513749660	18660	18650	18660	18650	9
547	20240925	110300	513581780	18650	18650	18650	18650	10
548	20240925	110200	513395280	18660	18660	18660	18660	12
549	20240925	110100	513171360	18660	18660	18660	18660	0
550	20240925	110000	513171360	18660	18650	18660	18650	88
551	20240925	105900	511530080	18640	18660	18660	18640	20
552	20240925	105800	511157260	18640	18640	18640	18640	10
553	20240925	105700	510970860	18660	18640	18660	18640	28
554	20240925	105600	510448580	18640	18640	18640	18640	1
555	20240925	105500	510429940	18640	18640	18660	18640	46
556	20240925	105400	509572360	18650	18650	18650	18650	13
557	20240925	105300	509329910	18650	18650	18650	18650	2
558	20240925	105200	509292610	18650	18630	18650	18630	46
559	20240925	105100	508435470	18650	18660	18660	18620	1112
560	20240925	105000	487715510	18660	18660	18660	18660	89
561	20240925	104900	486054770	18660	18660	18660	18660	59
562	20240925	104800	484953830	18660	18660	18660	18660	3
563	20240925	104700	484897850	18660	18660	18660	18660	8
564	20240925	104600	484748570	18660	18660	18660	18660	0
565	20240925	104500	484748570	18660	18650	18660	18650	29
566	20240925	104400	484207470	18640	18640	18640	18640	66
567	20240925	104300	482977230	18630	18630	18630	18630	88
568	20240925	104200	481337790	18620	18610	18620	18600	668
569	20240925	104100	468907740	18610	18610	18610	18610	57
570	20240925	104000	467846970	18610	18620	18620	18610	417
571	20240925	103900	460086520	18620	18630	18630	18620	133
572	20240925	103800	457608940	18630	18630	18630	18630	257
573	20240925	103700	452821030	18630	18650	18650	18630	968
574	20240925	103600	434777470	18650	18650	18680	18650	8
575	20240925	103500	434628180	18680	18680	18680	18680	50
576	20240925	103400	433694180	18680	18670	18680	18650	22
577	20240925	103300	433283590	18680	18670	18680	18670	3
578	20240925	103200	433227570	18670	18670	18670	18670	10
579	20240925	103100	433040870	18670	18650	18690	18650	371
580	20240925	103000	426111350	18640	18640	18640	18640	10
581	20240925	102900	425924950	18640	18640	18640	18630	13
582	20240925	102800	425682680	18600	18590	18600	18590	792
583	20240925	102700	410957420	18590	18580	18590	18580	90
584	20240925	102600	409285120	18590	18590	18590	18590	0
585	20240925	102500	409285120	18590	18570	18590	18570	297
586	20240925	102400	403765530	18580	18590	18590	18580	12
587	20240925	102300	403542490	18590	18590	18590	18590	12
588	20240925	102200	403319410	18600	18600	18600	18600	7
589	20240925	102100	403189210	18580	18570	18580	18570	13
590	20240925	102000	402947770	18580	18600	18620	18560	439
591	20240925	101900	394792510	18600	18630	18630	18600	48
592	20240925	101800	393898810	18640	18650	18650	18630	135
593	20240925	101700	391382000	18650	18680	18680	18650	43
594	20240925	101600	390579810	18650	18650	18650	18650	0
595	20240925	101500	390579810	18650	18680	18680	18650	1164
596	20240925	101400	368855620	18680	18690	18690	18680	57
597	20240925	101300	367790560	18690	18680	18690	18680	7
598	20240925	101200	367659760	18690	18690	18690	18680	211
599	20240925	101100	363717170	18680	18680	18690	18680	30
600	20240925	101000	363156740	18680	18680	18680	18680	320
601	20240925	100900	357179140	18670	18670	18680	18670	130
602	20240925	100800	354751960	18670	18670	18670	18670	100
603	20240925	100700	352884960	18670	18660	18670	18660	85
604	20240925	100600	351298730	18680	18680	18680	18670	21
605	20240925	100500	350906490	18680	18670	18680	18670	119
606	20240925	100400	348683590	18680	18670	18680	18670	12
607	20240925	100300	348459480	18680	18680	18680	18680	148
608	20240925	100200	345694840	18690	18690	18690	18690	32
609	20240925	100100	345096760	18690	18680	18690	18680	321
610	20240925	100000	339098900	18690	18690	18690	18680	61
611	20240925	095900	337958820	18690	18680	18690	18680	17
612	20240925	095800	337641110	18680	18620	18680	18620	1112
613	20240925	095700	316904260	18620	18620	18620	18620	150
614	20240925	095600	314111260	18610	18630	18630	18600	65
615	20240925	095500	312901920	18620	18610	18620	18610	209
616	20240925	095400	309011350	18600	18600	18600	18580	10
617	20240925	095300	308825370	18600	18600	18600	18600	0
618	20240925	095200	308825370	18600	18600	18600	18600	149
619	20240925	095100	306053970	18600	18600	18600	18600	24
620	20240925	095000	305607570	18600	18610	18610	18600	4
621	20240925	094900	305533160	18600	18590	18600	18590	252
622	20240925	094800	300848360	18590	18590	18590	18590	24
623	20240925	094700	300402200	18590	18590	18590	18590	84
624	20240925	094600	298840640	18570	18570	18570	18570	0
625	20240925	094500	298840640	18570	18570	18570	18570	1
626	20240925	094400	298822070	18550	18560	18560	18550	271
627	20240925	094300	293792360	18560	18630	18630	18560	1626
628	20240925	094200	263561210	18630	18630	18630	18630	0
629	20240925	094100	263561210	18630	18630	18630	18620	60
630	20240925	094000	262443820	18630	18610	18630	18610	35
631	20240925	093900	261791800	18620	18620	18620	18620	111
632	20240925	093800	259724980	18600	18600	18600	18590	586
633	20240925	093700	248826380	18600	18590	18600	18590	158
634	20240925	093600	245888990	18590	18580	18590	18580	44
635	20240925	093500	245071090	18590	18590	18590	18590	13
636	20240925	093400	244829420	18570	18570	18570	18570	0
637	20240925	093300	244829420	18570	18600	18600	18570	7
638	20240925	093200	244699370	18570	18570	18600	18560	321
639	20240925	093100	238737310	18570	18570	18570	18570	3
640	20240925	093000	238681600	18570	18570	18570	18570	2
641	20240925	092900	238644460	18570	18560	18570	18540	273
642	20240925	092800	233577560	18570	18570	18580	18570	32
643	20240925	092700	232983310	18560	18590	18590	18560	471
644	20240925	092600	224241050	18590	18640	18640	18580	1452
645	20240925	092500	197223690	18640	18640	18650	18610	118
646	20240925	092400	195025630	18630	18630	18630	18620	191
647	20240925	092300	191467600	18600	18600	18600	18600	45
648	20240925	092200	190630600	18580	18580	18580	18580	0
649	20240925	092100	190630600	18580	18580	18580	18570	27
650	20240925	092000	190128950	18580	18560	18580	18560	418
651	20240925	091900	182368390	18560	18560	18560	18560	160
652	20240925	091800	179398790	18560	18560	18560	18560	5
653	20240925	091700	179305990	18560	18540	18560	18540	370
654	20240925	091600	172442360	18530	18530	18530	18530	29
655	20240925	091500	171904990	18540	18540	18540	18490	181
656	20240925	091400	168549380	18510	18560	18560	18510	1376
657	20240925	091300	143039370	18560	18610	18610	18560	11
658	20240925	091200	142834710	18620	18600	18620	18600	6
659	20240925	091100	142723090	18640	18550	18640	18550	557
660	20240925	091000	132368190	18600	18600	18600	18600	30
661	20240925	090900	131810190	18600	18600	18600	18600	10
662	20240925	090800	131624190	18600	18550	18600	18550	355
663	20240925	090700	125022220	18550	18580	18580	18480	320
664	20240925	090600	119087240	18600	18710	18720	18600	797
665	20240925	090500	104208570	18710	18670	18710	18650	459
666	20240925	090400	95631390	18670	18640	18680	18630	1131
667	20240925	090300	74537010	18640	18470	18650	18450	1675
668	20240925	090200	43433870	18470	18410	18470	18410	1543
669	20240925	090100	14995790	18400	18360	18400	18360	422
670	20240925	090000	7240050	18350	18300	18350	18300	394