KissMeData/090710/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	200200	964349907	1400	1400	1400	1400	16249
3	20240924	200100	964349907	1400	1400	1400	1400	0
4	20240924	200000	964349907	1400	1400	1400	1400	0
5	20240924	195900	964349907	1400	1400	1400	1400	0
6	20240924	195800	964349907	1400	1400	1400	1400	0
7	20240924	195700	964349907	1400	1400	1400	1400	0
8	20240924	195600	964349907	1400	1400	1400	1400	0
9	20240924	195500	964349907	1400	1400	1400	1400	0
10	20240924	195400	964349907	1400	1400	1400	1400	0
11	20240924	195300	964349907	1400	1400	1400	1400	0
12	20240924	195200	964349907	1400	1400	1400	1400	0
13	20240924	195100	964349907	1400	1400	1400	1400	0
14	20240924	195000	964349907	1400	1400	1400	1400	0
15	20240924	194900	964349907	1400	1400	1400	1400	0
16	20240924	194800	964349907	1400	1400	1400	1400	0
17	20240924	194700	964349907	1400	1400	1400	1400	0
18	20240924	194600	964349907	1400	1400	1400	1400	0
19	20240924	194500	964349907	1400	1400	1400	1400	0
20	20240924	194400	964349907	1400	1400	1400	1400	0
21	20240924	194300	964349907	1400	1400	1400	1400	0
22	20240924	194200	964349907	1400	1400	1400	1400	0
23	20240924	194100	964349907	1400	1400	1400	1400	0
24	20240924	194000	964349907	1400	1400	1400	1400	0
25	20240924	193900	964349907	1400	1400	1400	1400	0
26	20240924	193800	964349907	1400	1400	1400	1400	0
27	20240924	193700	964349907	1400	1400	1400	1400	0
28	20240924	193600	964349907	1400	1400	1400	1400	0
29	20240924	193500	964349907	1400	1400	1400	1400	0
30	20240924	193400	964349907	1400	1400	1400	1400	0
31	20240924	193300	964349907	1400	1400	1400	1400	0
32	20240924	193200	964349907	1400	1400	1400	1400	16249
33	20240924	193100	964349907	1400	1400	1400	1400	0
34	20240924	193000	964349907	1400	1400	1400	1400	0
35	20240924	192900	964349907	1400	1400	1400	1400	0
36	20240924	192800	964349907	1400	1400	1400	1400	0
37	20240924	192700	964349907	1400	1400	1400	1400	0
38	20240924	192600	964349907	1400	1400	1400	1400	0
39	20240924	192500	964349907	1400	1400	1400	1400	0
40	20240924	192400	964349907	1400	1400	1400	1400	0
41	20240924	192300	964349907	1400	1400	1400	1400	0
42	20240924	192200	964349907	1400	1400	1400	1400	0
43	20240924	192100	964349907	1400	1400	1400	1400	0
44	20240924	192000	964349907	1400	1400	1400	1400	0
45	20240924	191900	964349907	1400	1400	1400	1400	0
46	20240924	191800	964349907	1400	1400	1400	1400	0
47	20240924	191700	964349907	1400	1400	1400	1400	0
48	20240924	191600	964349907	1400	1400	1400	1400	0
49	20240924	191500	964349907	1400	1400	1400	1400	0
50	20240924	191400	964349907	1400	1400	1400	1400	0
51	20240924	191300	964349907	1400	1400	1400	1400	0
52	20240924	191200	964349907	1400	1400	1400	1400	0
53	20240924	191100	964349907	1400	1400	1400	1400	0
54	20240924	191000	964349907	1400	1400	1400	1400	0
55	20240924	190900	964349907	1400	1400	1400	1400	0
56	20240924	190800	964349907	1400	1400	1400	1400	0
57	20240924	190700	964349907	1400	1400	1400	1400	0
58	20240924	190600	964349907	1400	1400	1400	1400	0
59	20240924	190500	964349907	1400	1400	1400	1400	0
60	20240924	190400	964349907	1400	1400	1400	1400	0
61	20240924	190300	964349907	1400	1400	1400	1400	0
62	20240924	190200	964349907	1400	1400	1400	1400	16249
63	20240924	190100	964349907	1400	1400	1400	1400	0
64	20240924	190000	964349907	1400	1400	1400	1400	0
65	20240924	185900	964349907	1400	1400	1400	1400	0
66	20240924	185800	964349907	1400	1400	1400	1400	0
67	20240924	185700	964349907	1400	1400	1400	1400	0
68	20240924	185600	964349907	1400	1400	1400	1400	0
69	20240924	185500	964349907	1400	1400	1400	1400	0
70	20240924	185400	964349907	1400	1400	1400	1400	0
71	20240924	185300	964349907	1400	1400	1400	1400	0
72	20240924	185200	964349907	1400	1400	1400	1400	0
73	20240924	185100	964349907	1400	1400	1400	1400	0
74	20240924	185000	964349907	1400	1400	1400	1400	0
75	20240924	184900	964349907	1400	1400	1400	1400	0
76	20240924	184800	964349907	1400	1400	1400	1400	0
77	20240924	184700	964349907	1400	1400	1400	1400	0
78	20240924	184600	964349907	1400	1400	1400	1400	0
79	20240924	184500	964349907	1400	1400	1400	1400	0
80	20240924	184400	964349907	1400	1400	1400	1400	0
81	20240924	184300	964349907	1400	1400	1400	1400	0
82	20240924	184200	964349907	1400	1400	1400	1400	0
83	20240924	184100	964349907	1400	1400	1400	1400	0
84	20240924	184000	964349907	1400	1400	1400	1400	0
85	20240924	183900	964349907	1400	1400	1400	1400	0
86	20240924	183800	964349907	1400	1400	1400	1400	0
87	20240924	183700	964349907	1400	1400	1400	1400	0
88	20240924	183600	964349907	1400	1400	1400	1400	0
89	20240924	183500	964349907	1400	1400	1400	1400	0
90	20240924	183400	964349907	1400	1400	1400	1400	0
91	20240924	183300	964349907	1400	1400	1400	1400	0
92	20240924	183200	964349907	1400	1400	1400	1400	16249
93	20240924	183100	964349907	1400	1400	1400	1400	0
94	20240924	183000	964349907	1400	1400	1400	1400	0
95	20240924	182900	964349907	1400	1400	1400	1400	0
96	20240924	182800	964349907	1400	1400	1400	1400	0
97	20240924	182700	964349907	1400	1400	1400	1400	0
98	20240924	182600	964349907	1400	1400	1400	1400	0
99	20240924	182500	964349907	1400	1400	1400	1400	0
100	20240924	182400	964349907	1400	1400	1400	1400	0
101	20240924	182300	964349907	1400	1400	1400	1400	0
102	20240924	182200	964349907	1400	1400	1400	1400	0
103	20240924	182100	964349907	1400	1400	1400	1400	0
104	20240924	182000	964349907	1400	1400	1400	1400	0
105	20240924	181900	964349907	1400	1400	1400	1400	0
106	20240924	181800	964349907	1400	1400	1400	1400	0
107	20240924	181700	964349907	1400	1400	1400	1400	0
108	20240924	181600	964349907	1400	1400	1400	1400	0
109	20240924	181500	964349907	1400	1400	1400	1400	0
110	20240924	181400	964349907	1400	1400	1400	1400	0
111	20240924	181300	964349907	1400	1400	1400	1400	0
112	20240924	181200	964349907	1400	1400	1400	1400	0
113	20240924	181100	964349907	1400	1400	1400	1400	0
114	20240924	181000	964349907	1400	1400	1400	1400	0
115	20240924	180900	964349907	1400	1400	1400	1400	0
116	20240924	180800	964349907	1400	1400	1400	1400	0
117	20240924	180700	964349907	1400	1400	1400	1400	0
118	20240924	180600	964349907	1400	1400	1400	1400	0
119	20240924	180500	964349907	1400	1400	1400	1400	0
120	20240924	180400	964349907	1400	1400	1400	1400	0
121	20240924	180300	964349907	1400	1400	1400	1400	0
122	20240924	180200	964349907	1400	1400	1400	1400	16249
123	20240924	180100	964349907	1400	1400	1400	1400	0
124	20240924	180000	964349907	1400	1400	1400	1400	0
125	20240924	175900	964349907	1400	1400	1400	1400	0
126	20240924	175800	964349907	1400	1400	1400	1400	0
127	20240924	175700	964349907	1400	1400	1400	1400	0
128	20240924	175600	964349907	1400	1400	1400	1400	0
129	20240924	175500	964349907	1400	1400	1400	1400	0
130	20240924	175400	964349907	1400	1400	1400	1400	0
131	20240924	175300	964349907	1400	1400	1400	1400	0
132	20240924	175200	964349907	1400	1400	1400	1400	0
133	20240924	175100	964349907	1400	1400	1400	1400	0
134	20240924	175000	964349907	1400	1400	1400	1400	0
135	20240924	174900	964349907	1400	1400	1400	1400	0
136	20240924	174800	964349907	1400	1400	1400	1400	0
137	20240924	174700	964349907	1400	1400	1400	1400	0
138	20240924	174600	964349907	1400	1400	1400	1400	0
139	20240924	174500	964349907	1400	1400	1400	1400	0
140	20240924	174400	964349907	1400	1400	1400	1400	0
141	20240924	174300	964349907	1400	1400	1400	1400	0
142	20240924	174200	964349907	1400	1400	1400	1400	0
143	20240924	174100	964349907	1400	1400	1400	1400	0
144	20240924	174000	964349907	1400	1400	1400	1400	0
145	20240924	173900	964349907	1400	1400	1400	1400	0
146	20240924	173800	964349907	1400	1400	1400	1400	0
147	20240924	173700	964349907	1400	1400	1400	1400	0
148	20240924	173600	964349907	1400	1400	1400	1400	0
149	20240924	173500	964349907	1400	1400	1400	1400	0
150	20240924	173400	964349907	1400	1400	1400	1400	0
151	20240924	173300	964349907	1400	1400	1400	1400	0
152	20240924	173200	964349907	1400	1400	1400	1400	16249
153	20240924	173100	964349907	1400	1400	1400	1400	0
154	20240924	173000	964349907	1400	1400	1400	1400	0
155	20240924	172900	964349907	1400	1400	1400	1400	0
156	20240924	172800	964349907	1400	1400	1400	1400	0
157	20240924	172700	964349907	1400	1400	1400	1400	0
158	20240924	172600	964349907	1400	1400	1400	1400	0
159	20240924	172500	964349907	1400	1400	1400	1400	0
160	20240924	172400	964349907	1400	1400	1400	1400	0
161	20240924	172300	964349907	1400	1400	1400	1400	0
162	20240924	172200	964349907	1400	1400	1400	1400	0
163	20240924	172100	964349907	1400	1400	1400	1400	0
164	20240924	172000	964349907	1400	1400	1400	1400	0
165	20240924	171900	964349907	1400	1400	1400	1400	0
166	20240924	171800	964349907	1400	1400	1400	1400	0
167	20240924	171700	964349907	1400	1400	1400	1400	0
168	20240924	171600	964349907	1400	1400	1400	1400	0
169	20240924	171500	964349907	1400	1400	1400	1400	0
170	20240924	171400	964349907	1400	1400	1400	1400	0
171	20240924	171300	964349907	1400	1400	1400	1400	0
172	20240924	171200	964349907	1400	1400	1400	1400	0
173	20240924	171100	964349907	1400	1400	1400	1400	0
174	20240924	171000	964349907	1400	1400	1400	1400	0
175	20240924	170900	964349907	1400	1400	1400	1400	0
176	20240924	170800	964349907	1400	1400	1400	1400	0
177	20240924	170700	964349907	1400	1400	1400	1400	0
178	20240924	170600	964349907	1400	1400	1400	1400	0
179	20240924	170500	964349907	1400	1400	1400	1400	0
180	20240924	170400	964349907	1400	1400	1400	1400	0
181	20240924	170300	964349907	1400	1400	1400	1400	0
182	20240924	170200	964349907	1400	1400	1400	1400	16249
183	20240924	170100	964349907	1400	1400	1400	1400	0
184	20240924	170000	964349907	1400	1400	1400	1400	0
185	20240924	165900	964349907	1400	1400	1400	1400	0
186	20240924	165800	964349907	1400	1400	1400	1400	0
187	20240924	165700	964349907	1400	1400	1400	1400	0
188	20240924	165600	964349907	1400	1400	1400	1400	0
189	20240924	165500	964349907	1400	1400	1400	1400	0
190	20240924	165400	964349907	1400	1400	1400	1400	0
191	20240924	165300	964349907	1400	1400	1400	1400	0
192	20240924	165200	964349907	1400	1400	1400	1400	0
193	20240924	165100	964349907	1400	1400	1400	1400	0
194	20240924	165000	964349907	1400	1400	1400	1400	0
195	20240924	164900	964349907	1400	1400	1400	1400	0
196	20240924	164800	964349907	1400	1400	1400	1400	0
197	20240924	164700	964349907	1400	1400	1400	1400	0
198	20240924	164600	964349907	1400	1400	1400	1400	0
199	20240924	164500	964349907	1400	1400	1400	1400	0
200	20240924	164400	964349907	1400	1400	1400	1400	0
201	20240924	164300	964349907	1400	1400	1400	1400	0
202	20240924	164200	964349907	1400	1400	1400	1400	0
203	20240924	164100	964349907	1400	1400	1400	1400	0
204	20240924	164000	964349907	1400	1400	1400	1400	0
205	20240924	163900	964349907	1400	1400	1400	1400	0
206	20240924	163800	964349907	1400	1400	1400	1400	0
207	20240924	163700	964349907	1400	1400	1400	1400	0
208	20240924	163600	964349907	1400	1400	1400	1400	0
209	20240924	163500	964349907	1400	1400	1400	1400	0
210	20240924	163400	964349907	1400	1400	1400	1400	0
211	20240924	163300	964349907	1400	1400	1400	1400	0
212	20240924	163200	964349907	1400	1400	1400	1400	16249
213	20240924	163100	964349907	1400	1400	1400	1400	0
214	20240924	163000	964349907	1400	1400	1400	1400	0
215	20240924	162900	964349907	1400	1400	1400	1400	0
216	20240924	162800	964349907	1400	1400	1400	1400	0
217	20240924	162700	964349907	1400	1400	1400	1400	0
218	20240924	162600	964349907	1400	1400	1400	1400	0
219	20240924	162500	964349907	1400	1400	1400	1400	0
220	20240924	162400	964349907	1400	1400	1400	1400	0
221	20240924	162300	964349907	1400	1400	1400	1400	0
222	20240924	162200	964349907	1400	1400	1400	1400	0
223	20240924	162100	964349907	1400	1400	1400	1400	0
224	20240924	162000	964349907	1400	1400	1400	1400	0
225	20240924	161900	964349907	1400	1400	1400	1400	0
226	20240924	161800	964349907	1400	1400	1400	1400	0
227	20240924	161700	964349907	1400	1400	1400	1400	0
228	20240924	161600	964349907	1400	1400	1400	1400	0
229	20240924	161500	964349907	1400	1400	1400	1400	0
230	20240924	161400	964349907	1400	1400	1400	1400	0
231	20240924	161300	964349907	1400	1400	1400	1400	0
232	20240924	161200	964349907	1400	1400	1400	1400	0
233	20240924	161100	964349907	1400	1400	1400	1400	0
234	20240924	161000	964349907	1400	1400	1400	1400	0
235	20240924	160900	964349907	1400	1400	1400	1400	0
236	20240924	160800	964349907	1400	1400	1400	1400	0
237	20240924	160700	964349907	1400	1400	1400	1400	0
238	20240924	160600	964349907	1400	1400	1400	1400	0
239	20240924	160500	964349907	1400	1400	1400	1400	0
240	20240924	160400	964349907	1400	1400	1400	1400	0
241	20240924	160300	964349907	1400	1400	1400	1400	0
242	20240924	160200	964349907	1400	1400	1400	1400	16249
243	20240924	160100	964349907	1400	1400	1400	1400	0
244	20240924	160000	964349907	1400	1400	1400	1400	0
245	20240924	155900	964349907	1400	1400	1400	1400	0
246	20240924	155800	964349907	1400	1400	1400	1400	0
247	20240924	155700	964349907	1400	1400	1400	1400	0
248	20240924	155600	964349907	1400	1400	1400	1400	0
249	20240924	155500	964349907	1400	1400	1400	1400	0
250	20240924	155400	964349907	1400	1400	1400	1400	0
251	20240924	155300	964349907	1400	1400	1400	1400	0
252	20240924	155200	964349907	1400	1400	1400	1400	0
253	20240924	155100	964349907	1400	1400	1400	1400	0
254	20240924	155000	964349907	1400	1400	1400	1400	0
255	20240924	154900	964349907	1400	1400	1400	1400	0
256	20240924	154800	964349907	1400	1400	1400	1400	0
257	20240924	154700	964349907	1400	1400	1400	1400	0
258	20240924	154600	964349907	1400	1400	1400	1400	0
259	20240924	154500	964349907	1400	1400	1400	1400	0
260	20240924	154400	964349907	1400	1400	1400	1400	0
261	20240924	154300	964349907	1400	1400	1400	1400	0
262	20240924	154200	964349907	1400	1400	1400	1400	0
263	20240924	154100	964349907	1400	1400	1400	1400	0
264	20240924	154000	964349907	1400	1400	1400	1400	0
265	20240924	153900	964349907	1400	1400	1400	1400	0
266	20240924	153800	964349907	1400	1400	1400	1400	0
267	20240924	153700	964349907	1400	1400	1400	1400	0
268	20240924	153600	964349907	1400	1400	1400	1400	0
269	20240924	153500	964349907	1400	1400	1400	1400	0
270	20240924	153400	964349907	1400	1400	1400	1400	0
271	20240924	153300	964349907	1400	1400	1400	1400	0
272	20240924	153200	964349907	1400	1400	1400	1400	16249
273	20240924	153100	964349907	1400	1400	1400	1400	0
274	20240924	153000	964349907	1400	1400	1400	1400	16249
275	20240924	152900	941601307	1400	1400	1400	1400	0
276	20240924	152800	941601307	1400	1400	1400	1400	0
277	20240924	152700	941601307	1400	1400	1400	1400	0
278	20240924	152600	941601307	1400	1400	1400	1400	0
279	20240924	152500	941601307	1400	1400	1400	1400	0
280	20240924	152400	941601307	1400	1400	1400	1400	0
281	20240924	152300	941601307	1400	1400	1400	1400	0
282	20240924	152200	941601307	1400	1400	1400	1400	0
283	20240924	152100	941601307	1400	1400	1400	1400	0
284	20240924	152000	941601307	1400	1400	1400	1400	0
285	20240924	151900	941601307	1400	1399	1400	1399	378
286	20240924	151800	941072408	1399	1399	1399	1399	387
287	20240924	151700	940530995	1399	1399	1399	1399	1939
288	20240924	151600	937818334	1398	1398	1399	1398	1267
289	20240924	151500	936046515	1398	1399	1399	1398	255
290	20240924	151400	935689971	1398	1398	1398	1398	200
291	20240924	151300	935410371	1399	1399	1399	1399	81
292	20240924	151200	935297052	1398	1397	1398	1397	4983
293	20240924	151100	928333101	1397	1395	1397	1395	1010
294	20240924	151000	926924131	1394	1394	1394	1394	0
295	20240924	150900	926924131	1394	1395	1395	1394	501
296	20240924	150800	926225237	1394	1398	1398	1394	752
297	20240924	150700	925174626	1398	1398	1398	1397	4756
298	20240924	150600	918525748	1397	1398	1398	1397	122
299	20240924	150500	918355264	1397	1398	1398	1397	1230
300	20240924	150400	916636745	1398	1398	1398	1398	521
301	20240924	150300	915908387	1398	1399	1399	1398	306
302	20240924	150200	915480344	1399	1399	1399	1399	118
303	20240924	150100	915315262	1399	1399	1399	1399	30
304	20240924	150000	915273292	1397	1397	1397	1397	250
305	20240924	145900	914924042	1397	1397	1397	1397	639
306	20240924	145800	914031359	1397	1393	1397	1393	11732
307	20240924	145700	897677753	1393	1395	1395	1393	38
308	20240924	145600	897624777	1395	1394	1395	1394	1057
309	20240924	145500	896151296	1395	1395	1395	1395	3211
310	20240924	145400	891671951	1395	1395	1395	1395	5
311	20240924	145300	891664976	1395	1395	1395	1395	830
312	20240924	145200	890507126	1395	1395	1396	1395	1539
313	20240924	145100	888360022	1395	1396	1396	1395	3046
314	20240924	145000	884108613	1396	1397	1397	1396	549
315	20240924	144900	883342206	1397	1397	1397	1397	350
316	20240924	144800	882853256	1397	1397	1397	1397	80
317	20240924	144700	882741496	1396	1396	1397	1396	581
318	20240924	144600	881930410	1396	1396	1396	1396	520
319	20240924	144500	881204490	1396	1397	1397	1396	2239
320	20240924	144400	878078508	1397	1397	1397	1397	647
321	20240924	144300	877174649	1397	1397	1397	1397	20
322	20240924	144200	877146709	1402	1402	1402	1402	200
323	20240924	144100	876866309	1402	1403	1403	1402	897
324	20240924	144000	875608415	1403	1402	1403	1402	2868
325	20240924	143900	871584612	1402	1395	1402	1395	7738
326	20240924	143800	860758930	1395	1395	1395	1395	144
327	20240924	143700	860558050	1395	1394	1395	1394	189
328	20240924	143600	860294435	1394	1400	1400	1394	4393
329	20240924	143500	854161641	1400	1398	1400	1398	3
330	20240924	143400	854157444	1401	1394	1401	1394	511
331	20240924	143300	853441603	1402	1397	1402	1392	32771
332	20240924	143200	807780200	1402	1402	1402	1402	50
333	20240924	143100	807710100	1402	1397	1402	1396	37268
334	20240924	143000	755551185	1397	1397	1397	1397	560
335	20240924	142900	754768865	1397	1397	1397	1397	1006
336	20240924	142800	753363483	1397	1396	1397	1396	354
337	20240924	142700	752869298	1396	1396	1396	1396	1000
338	20240924	142600	751473298	1396	1396	1396	1396	13
339	20240924	142500	751455150	1395	1396	1396	1395	1204
340	20240924	142400	749775540	1395	1395	1395	1395	333
341	20240924	142300	749311005	1395	1394	1395	1394	1100
342	20240924	142200	747777569	1394	1394	1394	1394	214
343	20240924	142100	747479253	1398	1398	1398	1398	16
344	20240924	142000	747456885	1398	1394	1398	1394	1060
345	20240924	141900	745977776	1393	1393	1393	1393	635
346	20240924	141800	745093221	1393	1393	1393	1393	133
347	20240924	141700	744907952	1394	1394	1394	1394	1000
348	20240924	141600	743513952	1394	1394	1394	1394	33
349	20240924	141500	743467950	1393	1393	1393	1393	2506
350	20240924	141400	739977092	1393	1393	1394	1393	1032
351	20240924	141300	738539515	1393	1393	1393	1393	273
352	20240924	141200	738159226	1391	1391	1391	1391	0
353	20240924	141100	738159226	1391	1393	1393	1391	4876
354	20240924	141000	731373185	1393	1393	1393	1393	3
355	20240924	140900	731369006	1392	1392	1392	1392	763
356	20240924	140800	730306910	1390	1392	1392	1390	12
357	20240924	140700	730290228	1391	1391	1391	1391	605
358	20240924	140600	729448673	1390	1390	1390	1390	1432
359	20240924	140500	727458193	1390	1390	1390	1390	6
360	20240924	140400	727449853	1390	1389	1390	1389	210
361	20240924	140300	727157958	1389	1389	1389	1389	1211
362	20240924	140200	725475879	1389	1389	1389	1389	334
363	20240924	140100	725011953	1387	1387	1387	1387	0
364	20240924	140000	725011953	1387	1387	1387	1387	0
365	20240924	135900	725011953	1387	1387	1387	1387	0
366	20240924	135800	725011953	1387	1388	1389	1387	1030
367	20240924	135700	723582329	1388	1387	1388	1387	174
368	20240924	135600	723340875	1387	1384	1387	1384	7487
369	20240924	135500	712970949	1385	1385	1385	1385	208
370	20240924	135400	712682869	1385	1385	1385	1385	0
371	20240924	135300	712682869	1385	1385	1385	1385	513
372	20240924	135200	711972364	1385	1384	1385	1383	711
373	20240924	135100	710987710	1383	1383	1383	1383	150
374	20240924	135000	710780260	1384	1384	1384	1384	532
375	20240924	134900	710043972	1384	1384	1385	1384	1190
376	20240924	134800	708396748	1384	1384	1384	1384	1
377	20240924	134700	708395364	1384	1384	1384	1384	1
378	20240924	134600	708393980	1385	1384	1385	1384	347
379	20240924	134500	707913698	1385	1384	1385	1384	1036
380	20240924	134400	706479838	1384	1384	1384	1384	70
381	20240924	134300	706382958	1384	1384	1384	1384	203
382	20240924	134200	706102006	1384	1383	1384	1383	25
383	20240924	134100	706067407	1384	1384	1384	1384	14
384	20240924	134000	706048031	1383	1383	1383	1383	962
385	20240924	133900	704717585	1384	1384	1384	1384	0
386	20240924	133800	704717585	1384	1384	1384	1384	8
387	20240924	133700	704706513	1384	1384	1384	1384	1
388	20240924	133600	704705129	1384	1384	1384	1384	3
389	20240924	133500	704700977	1384	1384	1384	1384	0
390	20240924	133400	704700977	1384	1384	1384	1384	260
391	20240924	133300	704341137	1384	1384	1384	1384	1009
392	20240924	133200	702944681	1386	1386	1386	1386	0
393	20240924	133100	702944681	1386	1386	1386	1386	20
394	20240924	133000	702916961	1386	1386	1386	1386	3
395	20240924	132900	702912803	1387	1387	1387	1387	0
396	20240924	132800	702912803	1387	1387	1387	1387	1800
397	20240924	132700	700416203	1385	1385	1385	1385	55
398	20240924	132600	700340028	1386	1385	1386	1385	110
399	20240924	132500	700187578	1386	1386	1386	1386	2
400	20240924	132400	700184806	1385	1385	1386	1385	505
401	20240924	132300	699485378	1386	1386	1386	1386	4
402	20240924	132200	699479834	1385	1385	1386	1385	761
403	20240924	132100	698425848	1385	1385	1385	1385	4
404	20240924	132000	698420308	1385	1383	1385	1383	33
405	20240924	131900	698374605	1383	1383	1383	1383	3
406	20240924	131800	698370456	1382	1382	1382	1382	9
407	20240924	131700	698358018	1384	1384	1384	1384	0
408	20240924	131600	698358018	1384	1384	1384	1384	13
409	20240924	131500	698340026	1384	1384	1384	1384	997
410	20240924	131400	696960178	1383	1381	1383	1381	1278
411	20240924	131300	695192919	1380	1380	1380	1380	2231
412	20240924	131200	692114139	1380	1380	1380	1380	917
413	20240924	131100	690848679	1380	1380	1380	1380	339
414	20240924	131000	690380859	1380	1380	1380	1380	1608
415	20240924	130900	688161819	1380	1380	1380	1379	614
416	20240924	130800	687314855	1380	1380	1380	1380	201
417	20240924	130700	687037475	1381	1381	1381	1381	311
418	20240924	130600	686607984	1381	1380	1381	1380	255
419	20240924	130500	686255840	1380	1379	1380	1379	786
420	20240924	130400	685171443	1379	1378	1379	1378	680
421	20240924	130300	684234383	1377	1377	1377	1377	200
422	20240924	130200	683958983	1376	1375	1376	1374	397
423	20240924	130100	683413053	1375	1375	1375	1375	98
424	20240924	130000	683278303	1374	1376	1376	1374	1015
425	20240924	125900	681883163	1376	1375	1376	1375	120
426	20240924	125800	681718128	1375	1375	1375	1375	0
427	20240924	125700	681718128	1375	1376	1376	1375	142
428	20240924	125600	681522874	1376	1376	1376	1375	113
429	20240924	125500	681367493	1376	1376	1376	1376	309
430	20240924	125400	680942309	1374	1374	1374	1373	799
431	20240924	125300	679844515	1374	1374	1374	1374	4588
432	20240924	125200	673540603	1375	1375	1376	1374	1169
433	20240924	125100	671933370	1376	1375	1376	1375	963
434	20240924	125000	670609134	1375	1376	1376	1375	262
435	20240924	124900	670248824	1376	1378	1378	1376	624
436	20240924	124800	669389861	1378	1378	1378	1378	25
437	20240924	124700	669355411	1377	1377	1377	1377	0
438	20240924	124600	669355411	1377	1378	1378	1377	941
439	20240924	124500	668058874	1378	1378	1380	1378	1392
440	20240924	124400	666140664	1378	1379	1379	1378	156
441	20240924	124300	665925695	1379	1378	1379	1378	163
442	20240924	124200	665701079	1379	1381	1381	1379	113
443	20240924	124100	665545152	1380	1381	1381	1380	42
444	20240924	124000	665487151	1381	1373	1381	1373	918
445	20240924	123900	664222852	1372	1372	1372	1372	154
446	20240924	123800	664011564	1373	1375	1379	1371	3670
447	20240924	123700	658972987	1375	1377	1377	1375	4026
448	20240924	123600	653435308	1379	1380	1380	1377	6436
449	20240924	123500	644555731	1380	1381	1381	1380	572
450	20240924	123400	643766152	1381	1381	1381	1380	291
451	20240924	123300	643364419	1381	1381	1381	1380	393
452	20240924	123200	642821824	1381	1381	1381	1381	147
453	20240924	123100	642618817	1381	1381	1381	1380	302
454	20240924	123000	642201785	1381	1381	1381	1380	2213
455	20240924	122900	639147570	1381	1381	1381	1380	339
456	20240924	122800	638679570	1381	1381	1381	1380	2755
457	20240924	122700	634877544	1382	1381	1382	1381	164
458	20240924	122600	634651049	1380	1381	1381	1380	317
459	20240924	122500	634213588	1380	1380	1380	1380	150
460	20240924	122400	634006588	1381	1382	1382	1381	3107
461	20240924	122300	629715791	1382	1382	1382	1382	2931
462	20240924	122200	625665149	1382	1382	1382	1382	0
463	20240924	122100	625665149	1382	1382	1383	1382	3262
464	20240924	122000	621157015	1383	1383	1383	1383	1483
465	20240924	121900	619106026	1384	1383	1384	1383	20
466	20240924	121800	619078356	1383	1383	1383	1383	405
467	20240924	121700	618518241	1383	1383	1383	1382	158
468	20240924	121600	618299879	1383	1383	1383	1382	323
469	20240924	121500	617853320	1382	1382	1382	1382	146
470	20240924	121400	617651548	1383	1385	1385	1383	2680
471	20240924	121300	613944498	1385	1384	1385	1384	280
472	20240924	121200	613556952	1384	1385	1385	1384	165
473	20240924	121100	613328587	1385	1384	1386	1384	268
474	20240924	121000	612957544	1385	1385	1385	1384	299
475	20240924	120900	612543581	1385	1386	1386	1385	116
476	20240924	120800	612382920	1385	1385	1385	1385	359
477	20240924	120700	611885705	1385	1385	1385	1385	273
478	20240924	120600	611507600	1384	1385	1385	1384	276
479	20240924	120500	611125507	1385	1387	1387	1385	2886
480	20240924	120400	607126670	1387	1390	1390	1386	351
481	20240924	120300	606639839	1387	1388	1388	1387	163
482	20240924	120200	606413754	1386	1387	1387	1386	252
483	20240924	120100	606064382	1386	1387	1387	1386	152
484	20240924	120000	605853708	1386	1391	1391	1386	238
485	20240924	115900	605523339	1391	1389	1391	1389	92
486	20240924	115800	605395387	1395	1395	1395	1390	141
487	20240924	115700	605199338	1396	1385	1398	1385	5453
488	20240924	115600	597606721	1385	1385	1385	1385	359
489	20240924	115500	597109506	1385	1385	1385	1385	1500
490	20240924	115400	595032006	1385	1388	1388	1385	148
491	20240924	115300	594827015	1388	1388	1388	1388	0
492	20240924	115200	594827015	1388	1388	1388	1388	11
493	20240924	115100	594811747	1385	1385	1385	1385	0
494	20240924	115000	594811747	1385	1385	1385	1385	779
495	20240924	114900	593732832	1385	1387	1388	1385	397
496	20240924	114800	593182921	1387	1387	1387	1387	7
497	20240924	114700	593173212	1389	1389	1389	1389	34
498	20240924	114600	593125986	1389	1389	1389	1389	2
499	20240924	114500	593123208	1384	1384	1384	1384	0
500	20240924	114400	593123208	1384	1384	1384	1384	0
501	20240924	114300	593123208	1384	1385	1386	1384	377
502	20240924	114200	592600696	1384	1384	1384	1384	968
503	20240924	114100	591260984	1384	1383	1384	1383	608
504	20240924	114000	590419918	1383	1384	1384	1383	276
505	20240924	113900	590037937	1384	1385	1385	1384	938
506	20240924	113800	588739645	1385	1385	1385	1385	335
507	20240924	113700	588275670	1385	1385	1385	1385	31
508	20240924	113600	588232735	1385	1385	1385	1385	200
509	20240924	113500	587955735	1385	1385	1385	1385	1
510	20240924	113400	587954350	1385	1386	1386	1381	7553
511	20240924	113300	577507434	1386	1386	1386	1386	1
512	20240924	113200	577506048	1385	1387	1387	1385	1375
513	20240924	113100	575600211	1386	1388	1388	1385	9156
514	20240924	113000	562906069	1389	1390	1390	1387	528
515	20240924	112900	562173675	1390	1394	1394	1387	41297
516	20240924	112800	504722260	1393	1394	1394	1393	632
517	20240924	112700	503841669	1394	1393	1394	1393	1382
518	20240924	112600	501915921	1393	1396	1396	1393	14539
519	20240924	112500	481631727	1396	1397	1397	1396	2242
520	20240924	112400	478501354	1397	1397	1397	1397	0
521	20240924	112300	478501354	1397	1398	1398	1397	315
522	20240924	112200	478061282	1398	1398	1398	1398	0
523	20240924	112100	478061282	1398	1398	1398	1397	24
524	20240924	112000	478027740	1397	1397	1397	1397	30
525	20240924	111900	477985830	1398	1398	1398	1398	100
526	20240924	111800	477846030	1398	1397	1398	1397	216
527	20240924	111700	477544277	1396	1397	1397	1396	35
528	20240924	111600	477495403	1396	1396	1396	1396	0
529	20240924	111500	477495403	1396	1396	1396	1396	63
530	20240924	111400	477407455	1396	1396	1396	1396	51
531	20240924	111300	477336259	1396	1396	1396	1396	507
532	20240924	111200	476628487	1396	1396	1396	1396	500
533	20240924	111100	475930487	1396	1396	1396	1396	500
534	20240924	111000	475232487	1396	1396	1396	1396	1087
535	20240924	110900	473715035	1397	1397	1397	1397	361
536	20240924	110800	473210718	1397	1397	1397	1397	0
537	20240924	110700	473210718	1397	1397	1397	1397	1270
538	20240924	110600	471436528	1398	1398	1398	1398	0
539	20240924	110500	471436528	1398	1398	1398	1398	150
540	20240924	110400	471226828	1398	1398	1398	1398	832
541	20240924	110300	470063692	1398	1398	1398	1398	500
542	20240924	110200	469364692	1398	1398	1398	1398	50
543	20240924	110100	469294792	1398	1398	1398	1398	502
544	20240924	110000	468592996	1398	1398	1398	1398	10
545	20240924	105900	468579016	1398	1398	1398	1398	0
546	20240924	105800	468579016	1398	1397	1398	1397	438
547	20240924	105700	467967100	1397	1397	1397	1397	366
548	20240924	105600	467455798	1397	1397	1397	1397	0
549	20240924	105500	467455798	1397	1397	1397	1397	1
550	20240924	105400	467454401	1396	1396	1396	1396	96
551	20240924	105300	467320385	1397	1396	1397	1396	1305
552	20240924	105200	465498600	1397	1397	1397	1397	41
553	20240924	105100	465441323	1397	1397	1397	1396	1012
554	20240924	105000	464027636	1397	1397	1397	1397	151
555	20240924	104900	463816689	1397	1398	1398	1396	615
556	20240924	104800	462957713	1398	1398	1398	1398	10
557	20240924	104700	462943733	1398	1398	1398	1398	33
558	20240924	104600	462897599	1397	1397	1398	1397	2224
559	20240924	104500	459789183	1396	1396	1396	1396	96
560	20240924	104400	459655167	1396	1398	1398	1396	13
561	20240924	104300	459636995	1396	1397	1397	1396	2882
562	20240924	104200	455613521	1398	1398	1398	1397	308
563	20240924	104100	455183033	1400	1397	1400	1397	254
564	20240924	104000	454827895	1396	1398	1398	1396	3481
565	20240924	103900	449963715	1399	1400	1400	1398	2525
566	20240924	103800	446432677	1400	1400	1400	1400	99
567	20240924	103700	446294077	1398	1398	1398	1398	32
568	20240924	103600	446249341	1398	1398	1398	1398	101
569	20240924	103500	446108143	1397	1397	1397	1397	0
570	20240924	103400	446108143	1397	1397	1397	1397	0
571	20240924	103300	446108143	1397	1397	1397	1397	17
572	20240924	103200	446084394	1397	1397	1397	1397	0
573	20240924	103100	446084394	1397	1397	1397	1397	2
574	20240924	103000	446081600	1397	1397	1397	1397	1000
575	20240924	102900	444684600	1397	1400	1400	1397	432
576	20240924	102800	444080350	1397	1399	1400	1397	1822
577	20240924	102700	441531559	1400	1400	1400	1400	698
578	20240924	102600	440554359	1400	1400	1400	1400	100
579	20240924	102500	440414359	1400	1396	1400	1396	2880
580	20240924	102400	436392323	1396	1397	1397	1396	429
581	20240924	102300	435793428	1397	1396	1397	1396	1511
582	20240924	102200	433684039	1396	1397	1397	1396	3059
583	20240924	102100	429413328	1397	1397	1397	1397	4860
584	20240924	102000	422623908	1397	1397	1397	1397	1
585	20240924	101900	422622511	1397	1397	1397	1397	700
586	20240924	101800	421644611	1396	1396	1397	1396	546
587	20240924	101700	420882093	1397	1397	1397	1397	152
588	20240924	101600	420669749	1398	1399	1399	1398	123
589	20240924	101500	420497675	1400	1400	1400	1400	10
590	20240924	101400	420483675	1399	1399	1400	1399	3626
591	20240924	101300	415410900	1399	1400	1400	1399	324
592	20240924	101200	414957598	1400	1399	1400	1399	241
593	20240924	101100	414620409	1399	1400	1400	1399	1344
594	20240924	101000	412738819	1400	1401	1401	1400	107
595	20240924	100900	412588927	1401	1401	1401	1401	5
596	20240924	100800	412581922	1402	1400	1402	1400	295
597	20240924	100700	412168564	1400	1397	1402	1396	909
598	20240924	100600	410899508	1396	1399	1404	1396	11372
599	20240924	100500	395003517	1399	1398	1399	1398	3353
600	20240924	100400	390313670	1399	1396	1399	1396	1109
601	20240924	100300	388765500	1396	1399	1399	1396	3002
602	20240924	100200	384573684	1398	1399	1399	1397	1401
603	20240924	100100	382615297	1399	1399	1401	1398	974
604	20240924	100000	381252328	1400	1401	1401	1400	3288
605	20240924	095900	376648960	1401	1401	1402	1401	438
606	20240924	095800	376035084	1401	1401	1401	1401	1842
607	20240924	095700	373454442	1403	1403	1403	1402	927
608	20240924	095600	372153961	1404	1403	1404	1402	293
609	20240924	095500	371742791	1403	1404	1404	1401	6653
610	20240924	095400	362421686	1404	1404	1409	1402	412
611	20240924	095300	361842840	1401	1396	1410	1396	5718
612	20240924	095200	353853805	1396	1399	1399	1396	4566
613	20240924	095100	347476809	1399	1406	1406	1398	18212
614	20240924	095000	321947967	1406	1410	1410	1406	1804
615	20240924	094900	319411400	1410	1408	1410	1406	5139
616	20240924	094800	312172720	1406	1407	1413	1405	22661
617	20240924	094700	280277493	1413	1409	1414	1407	25928
618	20240924	094600	243704830	1414	1413	1419	1405	27060
619	20240924	094500	205480918	1419	1416	1420	1413	15258
620	20240924	094400	183884735	1416	1421	1425	1413	13396
621	20240924	094300	164895121	1425	1410	1425	1407	20863
622	20240924	094200	135294193	1410	1410	1410	1410	2601
623	20240924	094100	131626783	1410	1410	1410	1406	1716
624	20240924	094000	129211497	1410	1409	1410	1409	397
625	20240924	093900	128652012	1409	1408	1409	1407	1057
626	20240924	093800	127163912	1408	1408	1408	1407	288
627	20240924	093700	126758549	1408	1409	1410	1408	996
628	20240924	093600	125355196	1410	1408	1411	1408	383
629	20240924	093500	124815705	1407	1407	1408	1407	389
630	20240924	093400	124268073	1407	1410	1410	1407	1663
631	20240924	093300	121925996	1410	1410	1412	1409	4902
632	20240924	093200	115014341	1410	1412	1412	1410	3773
633	20240924	093100	109690728	1412	1413	1414	1412	2371
634	20240924	093000	106341117	1413	1412	1415	1412	2707
635	20240924	092900	102516205	1412	1408	1412	1408	9818
636	20240924	092800	88674924	1408	1402	1408	1402	3807
637	20240924	092700	83325664	1402	1404	1404	1401	1133
638	20240924	092600	81737161	1402	1402	1404	1402	556
639	20240924	092500	80957647	1404	1403	1404	1403	273
640	20240924	092400	80574537	1404	1404	1404	1404	90
641	20240924	092300	80448177	1405	1404	1405	1404	757
642	20240924	092200	79385092	1405	1407	1407	1405	1167
643	20240924	092100	77744291	1408	1408	1409	1406	224
644	20240924	092000	77428722	1409	1405	1410	1405	6969
645	20240924	091900	67607435	1404	1401	1404	1400	4519
646	20240924	091800	61275518	1402	1400	1404	1400	1712
647	20240924	091700	58873586	1402	1403	1403	1402	101
648	20240924	091600	58731983	1404	1403	1404	1403	102
649	20240924	091500	58588776	1400	1399	1400	1399	1622
650	20240924	091400	56319566	1399	1399	1399	1397	55
651	20240924	091300	56242623	1397	1397	1397	1396	476
652	20240924	091200	55577652	1397	1397	1397	1397	50
653	20240924	091100	55507802	1391	1392	1392	1391	1469
654	20240924	091000	53464418	1391	1391	1391	1391	0
655	20240924	090900	53464418	1391	1393	1393	1391	4094
656	20240924	090800	47769661	1391	1392	1392	1391	88
657	20240924	090700	47647203	1390	1391	1397	1390	5714
658	20240924	090600	39702474	1391	1390	1392	1390	11860
659	20240924	090500	23215367	1390	1390	1390	1390	1469
660	20240924	090400	21173457	1390	1392	1393	1387	8739
661	20240924	090300	9024710	1392	1392	1392	1390	2049
662	20240924	090200	6175383	1392	1397	1397	1392	947
663	20240924	090100	4857089	1397	1402	1402	1397	741
664	20240924	090000	3819839	1400	1391	1400	1391	2739