KissMeData/214420/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	204300	3067533640	9750	9750	9750	9750	5272
3	20240926	204200	3067533640	9750	9750	9750	9750	0
4	20240926	204100	3067533640	9750	9750	9750	9750	0
5	20240926	204000	3067533640	9750	9750	9750	9750	0
6	20240926	203900	3067533640	9750	9750	9750	9750	0
7	20240926	203800	3067533640	9750	9750	9750	9750	0
8	20240926	203700	3067533640	9750	9750	9750	9750	0
9	20240926	203600	3067533640	9750	9750	9750	9750	0
10	20240926	203500	3067533640	9750	9750	9750	9750	0
11	20240926	203400	3067533640	9750	9750	9750	9750	0
12	20240926	203300	3067533640	9750	9750	9750	9750	0
13	20240926	203200	3067533640	9750	9750	9750	9750	0
14	20240926	203100	3067533640	9750	9750	9750	9750	0
15	20240926	203000	3067533640	9750	9750	9750	9750	0
16	20240926	202900	3067533640	9750	9750	9750	9750	0
17	20240926	202800	3067533640	9750	9750	9750	9750	0
18	20240926	202700	3067533640	9750	9750	9750	9750	0
19	20240926	202600	3067533640	9750	9750	9750	9750	0
20	20240926	202500	3067533640	9750	9750	9750	9750	0
21	20240926	202400	3067533640	9750	9750	9750	9750	0
22	20240926	202300	3067533640	9750	9750	9750	9750	0
23	20240926	202200	3067533640	9750	9750	9750	9750	0
24	20240926	202100	3067533640	9750	9750	9750	9750	0
25	20240926	202000	3067533640	9750	9750	9750	9750	0
26	20240926	201900	3067533640	9750	9750	9750	9750	0
27	20240926	201800	3067533640	9750	9750	9750	9750	0
28	20240926	201700	3067533640	9750	9750	9750	9750	0
29	20240926	201600	3067533640	9750	9750	9750	9750	0
30	20240926	201500	3067533640	9750	9750	9750	9750	0
31	20240926	201400	3067533640	9750	9750	9750	9750	0
32	20240926	201300	3067533640	9750	9750	9750	9750	5272
33	20240926	201200	3067533640	9750	9750	9750	9750	0
34	20240926	201100	3067533640	9750	9750	9750	9750	0
35	20240926	201000	3067533640	9750	9750	9750	9750	0
36	20240926	200900	3067533640	9750	9750	9750	9750	0
37	20240926	200800	3067533640	9750	9750	9750	9750	0
38	20240926	200700	3067533640	9750	9750	9750	9750	0
39	20240926	200600	3067533640	9750	9750	9750	9750	0
40	20240926	200500	3067533640	9750	9750	9750	9750	0
41	20240926	200400	3067533640	9750	9750	9750	9750	0
42	20240926	200300	3067533640	9750	9750	9750	9750	0
43	20240926	200200	3067533640	9750	9750	9750	9750	0
44	20240926	200100	3067533640	9750	9750	9750	9750	0
45	20240926	200000	3067533640	9750	9750	9750	9750	0
46	20240926	195900	3067533640	9750	9750	9750	9750	0
47	20240926	195800	3067533640	9750	9750	9750	9750	0
48	20240926	195700	3067533640	9750	9750	9750	9750	0
49	20240926	195600	3067533640	9750	9750	9750	9750	0
50	20240926	195500	3067533640	9750	9750	9750	9750	0
51	20240926	195400	3067533640	9750	9750	9750	9750	0
52	20240926	195300	3067533640	9750	9750	9750	9750	0
53	20240926	195200	3067533640	9750	9750	9750	9750	0
54	20240926	195100	3067533640	9750	9750	9750	9750	0
55	20240926	195000	3067533640	9750	9750	9750	9750	0
56	20240926	194900	3067533640	9750	9750	9750	9750	0
57	20240926	194800	3067533640	9750	9750	9750	9750	0
58	20240926	194700	3067533640	9750	9750	9750	9750	0
59	20240926	194600	3067533640	9750	9750	9750	9750	0
60	20240926	194500	3067533640	9750	9750	9750	9750	0
61	20240926	194400	3067533640	9750	9750	9750	9750	0
62	20240926	194300	3067533640	9750	9750	9750	9750	5272
63	20240926	194200	3067533640	9750	9750	9750	9750	0
64	20240926	194100	3067533640	9750	9750	9750	9750	0
65	20240926	194000	3067533640	9750	9750	9750	9750	0
66	20240926	193900	3067533640	9750	9750	9750	9750	0
67	20240926	193800	3067533640	9750	9750	9750	9750	0
68	20240926	193700	3067533640	9750	9750	9750	9750	0
69	20240926	193600	3067533640	9750	9750	9750	9750	0
70	20240926	193500	3067533640	9750	9750	9750	9750	0
71	20240926	193400	3067533640	9750	9750	9750	9750	0
72	20240926	193300	3067533640	9750	9750	9750	9750	0
73	20240926	193200	3067533640	9750	9750	9750	9750	0
74	20240926	193100	3067533640	9750	9750	9750	9750	0
75	20240926	193000	3067533640	9750	9750	9750	9750	0
76	20240926	192900	3067533640	9750	9750	9750	9750	0
77	20240926	192800	3067533640	9750	9750	9750	9750	0
78	20240926	192700	3067533640	9750	9750	9750	9750	0
79	20240926	192600	3067533640	9750	9750	9750	9750	0
80	20240926	192500	3067533640	9750	9750	9750	9750	0
81	20240926	192400	3067533640	9750	9750	9750	9750	0
82	20240926	192300	3067533640	9750	9750	9750	9750	0
83	20240926	192200	3067533640	9750	9750	9750	9750	0
84	20240926	192100	3067533640	9750	9750	9750	9750	0
85	20240926	192000	3067533640	9750	9750	9750	9750	0
86	20240926	191900	3067533640	9750	9750	9750	9750	0
87	20240926	191800	3067533640	9750	9750	9750	9750	0
88	20240926	191700	3067533640	9750	9750	9750	9750	0
89	20240926	191600	3067533640	9750	9750	9750	9750	0
90	20240926	191500	3067533640	9750	9750	9750	9750	0
91	20240926	191400	3067533640	9750	9750	9750	9750	0
92	20240926	191300	3067533640	9750	9750	9750	9750	5272
93	20240926	191200	3067533640	9750	9750	9750	9750	0
94	20240926	191100	3067533640	9750	9750	9750	9750	0
95	20240926	191000	3067533640	9750	9750	9750	9750	0
96	20240926	190900	3067533640	9750	9750	9750	9750	0
97	20240926	190800	3067533640	9750	9750	9750	9750	0
98	20240926	190700	3067533640	9750	9750	9750	9750	0
99	20240926	190600	3067533640	9750	9750	9750	9750	0
100	20240926	190500	3067533640	9750	9750	9750	9750	0
101	20240926	190400	3067533640	9750	9750	9750	9750	0
102	20240926	190300	3067533640	9750	9750	9750	9750	0
103	20240926	190200	3067533640	9750	9750	9750	9750	0
104	20240926	190100	3067533640	9750	9750	9750	9750	0
105	20240926	190000	3067533640	9750	9750	9750	9750	0
106	20240926	185900	3067533640	9750	9750	9750	9750	0
107	20240926	185800	3067533640	9750	9750	9750	9750	0
108	20240926	185700	3067533640	9750	9750	9750	9750	0
109	20240926	185600	3067533640	9750	9750	9750	9750	0
110	20240926	185500	3067533640	9750	9750	9750	9750	0
111	20240926	185400	3067533640	9750	9750	9750	9750	0
112	20240926	185300	3067533640	9750	9750	9750	9750	0
113	20240926	185200	3067533640	9750	9750	9750	9750	0
114	20240926	185100	3067533640	9750	9750	9750	9750	0
115	20240926	185000	3067533640	9750	9750	9750	9750	0
116	20240926	184900	3067533640	9750	9750	9750	9750	0
117	20240926	184800	3067533640	9750	9750	9750	9750	0
118	20240926	184700	3067533640	9750	9750	9750	9750	0
119	20240926	184600	3067533640	9750	9750	9750	9750	0
120	20240926	184500	3067533640	9750	9750	9750	9750	0
121	20240926	184400	3067533640	9750	9750	9750	9750	0
122	20240926	184300	3067533640	9750	9750	9750	9750	5272
123	20240926	184200	3067533640	9750	9750	9750	9750	0
124	20240926	184100	3067533640	9750	9750	9750	9750	0
125	20240926	184000	3067533640	9750	9750	9750	9750	0
126	20240926	183900	3067533640	9750	9750	9750	9750	0
127	20240926	183800	3067533640	9750	9750	9750	9750	0
128	20240926	183700	3067533640	9750	9750	9750	9750	0
129	20240926	183600	3067533640	9750	9750	9750	9750	0
130	20240926	183500	3067533640	9750	9750	9750	9750	0
131	20240926	183400	3067533640	9750	9750	9750	9750	0
132	20240926	183300	3067533640	9750	9750	9750	9750	0
133	20240926	183200	3067533640	9750	9750	9750	9750	0
134	20240926	183100	3067533640	9750	9750	9750	9750	0
135	20240926	183000	3067533640	9750	9750	9750	9750	0
136	20240926	182900	3067533640	9750	9750	9750	9750	0
137	20240926	182800	3067533640	9750	9750	9750	9750	0
138	20240926	182700	3067533640	9750	9750	9750	9750	0
139	20240926	182600	3067533640	9750	9750	9750	9750	0
140	20240926	182500	3067533640	9750	9750	9750	9750	0
141	20240926	182400	3067533640	9750	9750	9750	9750	0
142	20240926	182300	3067533640	9750	9750	9750	9750	0
143	20240926	182200	3067533640	9750	9750	9750	9750	0
144	20240926	182100	3067533640	9750	9750	9750	9750	0
145	20240926	182000	3067533640	9750	9750	9750	9750	0
146	20240926	181900	3067533640	9750	9750	9750	9750	0
147	20240926	181800	3067533640	9750	9750	9750	9750	0
148	20240926	181700	3067533640	9750	9750	9750	9750	0
149	20240926	181600	3067533640	9750	9750	9750	9750	0
150	20240926	181500	3067533640	9750	9750	9750	9750	0
151	20240926	181400	3067533640	9750	9750	9750	9750	0
152	20240926	181300	3067533640	9750	9750	9750	9750	5272
153	20240926	181200	3067533640	9750	9750	9750	9750	0
154	20240926	181100	3067533640	9750	9750	9750	9750	0
155	20240926	181000	3067533640	9750	9750	9750	9750	0
156	20240926	180900	3067533640	9750	9750	9750	9750	0
157	20240926	180800	3067533640	9750	9750	9750	9750	0
158	20240926	180700	3067533640	9750	9750	9750	9750	0
159	20240926	180600	3067533640	9750	9750	9750	9750	0
160	20240926	180500	3067533640	9750	9750	9750	9750	0
161	20240926	180400	3067533640	9750	9750	9750	9750	0
162	20240926	180300	3067533640	9750	9750	9750	9750	0
163	20240926	180200	3067533640	9750	9750	9750	9750	0
164	20240926	180100	3067533640	9750	9750	9750	9750	0
165	20240926	180000	3067533640	9750	9750	9750	9750	0
166	20240926	175900	3067533640	9750	9750	9750	9750	0
167	20240926	175800	3067533640	9750	9750	9750	9750	0
168	20240926	175700	3067533640	9750	9750	9750	9750	0
169	20240926	175600	3067533640	9750	9750	9750	9750	0
170	20240926	175500	3067533640	9750	9750	9750	9750	0
171	20240926	175400	3067533640	9750	9750	9750	9750	0
172	20240926	175300	3067533640	9750	9750	9750	9750	0
173	20240926	175200	3067533640	9750	9750	9750	9750	0
174	20240926	175100	3067533640	9750	9750	9750	9750	0
175	20240926	175000	3067533640	9750	9750	9750	9750	0
176	20240926	174900	3067533640	9750	9750	9750	9750	0
177	20240926	174800	3067533640	9750	9750	9750	9750	0
178	20240926	174700	3067533640	9750	9750	9750	9750	0
179	20240926	174600	3067533640	9750	9750	9750	9750	0
180	20240926	174500	3067533640	9750	9750	9750	9750	0
181	20240926	174400	3067533640	9750	9750	9750	9750	0
182	20240926	174300	3067533640	9750	9750	9750	9750	5272
183	20240926	174200	3067533640	9750	9750	9750	9750	0
184	20240926	174100	3067533640	9750	9750	9750	9750	0
185	20240926	174000	3067533640	9750	9750	9750	9750	0
186	20240926	173900	3067533640	9750	9750	9750	9750	0
187	20240926	173800	3067533640	9750	9750	9750	9750	0
188	20240926	173700	3067533640	9750	9750	9750	9750	0
189	20240926	173600	3067533640	9750	9750	9750	9750	0
190	20240926	173500	3067533640	9750	9750	9750	9750	0
191	20240926	173400	3067533640	9750	9750	9750	9750	0
192	20240926	173300	3067533640	9750	9750	9750	9750	0
193	20240926	173200	3067533640	9750	9750	9750	9750	0
194	20240926	173100	3067533640	9750	9750	9750	9750	0
195	20240926	173000	3067533640	9750	9750	9750	9750	0
196	20240926	172900	3067533640	9750	9750	9750	9750	0
197	20240926	172800	3067533640	9750	9750	9750	9750	0
198	20240926	172700	3067533640	9750	9750	9750	9750	0
199	20240926	172600	3067533640	9750	9750	9750	9750	0
200	20240926	172500	3067533640	9750	9750	9750	9750	0
201	20240926	172400	3067533640	9750	9750	9750	9750	0
202	20240926	172300	3067533640	9750	9750	9750	9750	0
203	20240926	172200	3067533640	9750	9750	9750	9750	0
204	20240926	172100	3067533640	9750	9750	9750	9750	0
205	20240926	172000	3067533640	9750	9750	9750	9750	0
206	20240926	171900	3067533640	9750	9750	9750	9750	0
207	20240926	171800	3067533640	9750	9750	9750	9750	0
208	20240926	171700	3067533640	9750	9750	9750	9750	0
209	20240926	171600	3067533640	9750	9750	9750	9750	0
210	20240926	171500	3067533640	9750	9750	9750	9750	0
211	20240926	171400	3067533640	9750	9750	9750	9750	0
212	20240926	171300	3067533640	9750	9750	9750	9750	5272
213	20240926	171200	3067533640	9750	9750	9750	9750	0
214	20240926	171100	3067533640	9750	9750	9750	9750	0
215	20240926	171000	3067533640	9750	9750	9750	9750	0
216	20240926	170900	3067533640	9750	9750	9750	9750	0
217	20240926	170800	3067533640	9750	9750	9750	9750	0
218	20240926	170700	3067533640	9750	9750	9750	9750	0
219	20240926	170600	3067533640	9750	9750	9750	9750	0
220	20240926	170500	3067533640	9750	9750	9750	9750	0
221	20240926	170400	3067533640	9750	9750	9750	9750	0
222	20240926	170300	3067533640	9750	9750	9750	9750	0
223	20240926	170200	3067533640	9750	9750	9750	9750	0
224	20240926	170100	3067533640	9750	9750	9750	9750	0
225	20240926	170000	3067533640	9750	9750	9750	9750	0
226	20240926	165900	3067533640	9750	9750	9750	9750	0
227	20240926	165800	3067533640	9750	9750	9750	9750	0
228	20240926	165700	3067533640	9750	9750	9750	9750	0
229	20240926	165600	3067533640	9750	9750	9750	9750	0
230	20240926	165500	3067533640	9750	9750	9750	9750	0
231	20240926	165400	3067533640	9750	9750	9750	9750	0
232	20240926	165300	3067533640	9750	9750	9750	9750	0
233	20240926	165200	3067533640	9750	9750	9750	9750	0
234	20240926	165100	3067533640	9750	9750	9750	9750	0
235	20240926	165000	3067533640	9750	9750	9750	9750	0
236	20240926	164900	3067533640	9750	9750	9750	9750	0
237	20240926	164800	3067533640	9750	9750	9750	9750	0
238	20240926	164700	3067533640	9750	9750	9750	9750	0
239	20240926	164600	3067533640	9750	9750	9750	9750	0
240	20240926	164500	3067533640	9750	9750	9750	9750	0
241	20240926	164400	3067533640	9750	9750	9750	9750	0
242	20240926	164300	3067533640	9750	9750	9750	9750	5272
243	20240926	164200	3067533640	9750	9750	9750	9750	0
244	20240926	164100	3067533640	9750	9750	9750	9750	0
245	20240926	164000	3067533640	9750	9750	9750	9750	0
246	20240926	163900	3067533640	9750	9750	9750	9750	0
247	20240926	163800	3067533640	9750	9750	9750	9750	0
248	20240926	163700	3067533640	9750	9750	9750	9750	0
249	20240926	163600	3067533640	9750	9750	9750	9750	0
250	20240926	163500	3067533640	9750	9750	9750	9750	0
251	20240926	163400	3067533640	9750	9750	9750	9750	0
252	20240926	163300	3067533640	9750	9750	9750	9750	0
253	20240926	163200	3067533640	9750	9750	9750	9750	0
254	20240926	163100	3067533640	9750	9750	9750	9750	0
255	20240926	163000	3067533640	9750	9750	9750	9750	0
256	20240926	162900	3067533640	9750	9750	9750	9750	0
257	20240926	162800	3067533640	9750	9750	9750	9750	0
258	20240926	162700	3067533640	9750	9750	9750	9750	0
259	20240926	162600	3067533640	9750	9750	9750	9750	0
260	20240926	162500	3067533640	9750	9750	9750	9750	0
261	20240926	162400	3067533640	9750	9750	9750	9750	0
262	20240926	162300	3067533640	9750	9750	9750	9750	0
263	20240926	162200	3067533640	9750	9750	9750	9750	0
264	20240926	162100	3067533640	9750	9750	9750	9750	0
265	20240926	162000	3067533640	9750	9750	9750	9750	0
266	20240926	161900	3067533640	9750	9750	9750	9750	0
267	20240926	161800	3067533640	9750	9750	9750	9750	0
268	20240926	161700	3067533640	9750	9750	9750	9750	0
269	20240926	161600	3067533640	9750	9750	9750	9750	0
270	20240926	161500	3067533640	9750	9750	9750	9750	0
271	20240926	161400	3067533640	9750	9750	9750	9750	0
272	20240926	161300	3067533640	9750	9750	9750	9750	5272
273	20240926	161200	3067533640	9750	9750	9750	9750	0
274	20240926	161100	3067533640	9750	9750	9750	9750	0
275	20240926	161000	3067533640	9750	9750	9750	9750	0
276	20240926	160900	3067533640	9750	9750	9750	9750	0
277	20240926	160800	3067533640	9750	9750	9750	9750	0
278	20240926	160700	3067533640	9750	9750	9750	9750	0
279	20240926	160600	3067533640	9750	9750	9750	9750	0
280	20240926	160500	3067533640	9750	9750	9750	9750	0
281	20240926	160400	3067533640	9750	9750	9750	9750	0
282	20240926	160300	3067533640	9750	9750	9750	9750	0
283	20240926	160200	3067533640	9750	9750	9750	9750	0
284	20240926	160100	3067533640	9750	9750	9750	9750	0
285	20240926	160000	3067533640	9750	9750	9750	9750	0
286	20240926	155900	3067533640	9750	9750	9750	9750	0
287	20240926	155800	3067533640	9750	9750	9750	9750	0
288	20240926	155700	3067533640	9750	9750	9750	9750	0
289	20240926	155600	3067533640	9750	9750	9750	9750	0
290	20240926	155500	3067533640	9750	9750	9750	9750	0
291	20240926	155400	3067533640	9750	9750	9750	9750	0
292	20240926	155300	3067533640	9750	9750	9750	9750	0
293	20240926	155200	3067533640	9750	9750	9750	9750	0
294	20240926	155100	3067533640	9750	9750	9750	9750	0
295	20240926	155000	3067533640	9750	9750	9750	9750	0
296	20240926	154900	3067533640	9750	9750	9750	9750	0
297	20240926	154800	3067533640	9750	9750	9750	9750	0
298	20240926	154700	3067533640	9750	9750	9750	9750	0
299	20240926	154600	3067533640	9750	9750	9750	9750	0
300	20240926	154500	3067533640	9750	9750	9750	9750	0
301	20240926	154400	3067533640	9750	9750	9750	9750	0
302	20240926	154300	3067533640	9750	9750	9750	9750	5272
303	20240926	154200	3067533640	9750	9750	9750	9750	0
304	20240926	154100	3067533640	9750	9750	9750	9750	0
305	20240926	154000	3067533640	9750	9750	9750	9750	0
306	20240926	153900	3067533640	9750	9750	9750	9750	0
307	20240926	153800	3067533640	9750	9750	9750	9750	0
308	20240926	153700	3067533640	9750	9750	9750	9750	0
309	20240926	153600	3067533640	9750	9750	9750	9750	0
310	20240926	153500	3067533640	9750	9750	9750	9750	0
311	20240926	153400	3067533640	9750	9750	9750	9750	0
312	20240926	153300	3067533640	9750	9750	9750	9750	0
313	20240926	153200	3067533640	9750	9750	9750	9750	0
314	20240926	153100	3067533640	9750	9750	9750	9750	0
315	20240926	153000	3067533640	9750	9750	9750	9750	5272
316	20240926	152900	3016131640	9740	9740	9740	9740	0
317	20240926	152800	3016131640	9740	9740	9740	9740	0
318	20240926	152700	3016131640	9740	9740	9740	9740	0
319	20240926	152600	3016131640	9740	9740	9740	9740	0
320	20240926	152500	3016131640	9740	9740	9740	9740	0
321	20240926	152400	3016131640	9740	9740	9740	9740	0
322	20240926	152300	3016131640	9740	9740	9740	9740	0
323	20240926	152200	3016131640	9740	9740	9740	9740	0
324	20240926	152100	3016131640	9740	9740	9740	9740	0
325	20240926	152000	3016131640	9740	9740	9740	9740	0
326	20240926	151900	3016131640	9740	9740	9740	9730	682
327	20240926	151800	3009491990	9740	9740	9740	9730	213
328	20240926	151700	3007418220	9740	9730	9740	9730	1110
329	20240926	151600	2996615840	9730	9730	9740	9730	732
330	20240926	151500	2989493440	9740	9740	9740	9730	596
331	20240926	151400	2983692870	9740	9730	9740	9730	456
332	20240926	151300	2979251940	9730	9730	9740	9730	15
333	20240926	151200	2979105880	9730	9730	9740	9730	782
334	20240926	151100	2971496390	9730	9730	9730	9730	312
335	20240926	151000	2968460630	9730	9730	9730	9710	3245
336	20240926	150900	2936896690	9730	9730	9750	9730	411
337	20240926	150800	2932893860	9730	9740	9740	9730	32
338	20240926	150700	2932582200	9740	9750	9750	9740	944
339	20240926	150600	2923382040	9760	9730	9760	9730	186
340	20240926	150500	2921568490	9740	9750	9750	9730	182
341	20240926	150400	2919796000	9750	9730	9750	9730	86
342	20240926	150300	2918958430	9740	9720	9740	9720	842
343	20240926	150200	2910771620	9720	9740	9740	9720	5
344	20240926	150100	2910722960	9740	9710	9740	9710	1641
345	20240926	150000	2894786780	9710	9710	9720	9700	1088
346	20240926	145900	2884222710	9720	9730	9740	9720	1215
347	20240926	145800	2872406980	9730	9720	9730	9720	1964
348	20240926	145700	2853310560	9720	9730	9730	9720	68
349	20240926	145600	2852649340	9720	9720	9720	9710	746
350	20240926	145500	2845398420	9730	9720	9740	9720	152
351	20240926	145400	2843919220	9720	9740	9740	9720	387
352	20240926	145300	2840154790	9730	9740	9740	9730	45
353	20240926	145200	2839716920	9750	9750	9750	9730	133
354	20240926	145100	2838421970	9740	9730	9750	9730	682
355	20240926	145000	2831779180	9740	9730	9740	9730	262
356	20240926	144900	2829228850	9730	9730	9740	9730	265
357	20240926	144800	2826648060	9730	9730	9730	9730	218
358	20240926	144700	2824526920	9730	9740	9740	9730	27
359	20240926	144600	2824264150	9740	9730	9740	9730	3419
360	20240926	144500	2790963510	9720	9720	9730	9720	340
361	20240926	144400	2787655540	9720	9730	9730	9720	159
362	20240926	144300	2786108970	9730	9720	9730	9720	117
363	20240926	144200	2784970790	9720	9710	9720	9710	302
364	20240926	144100	2782037550	9710	9710	9710	9710	280
365	20240926	144000	2779318750	9710	9720	9730	9710	390
366	20240926	143900	2775530070	9730	9730	9740	9730	1157
367	20240926	143800	2764272440	9720	9720	9720	9710	815
368	20240926	143700	2756350940	9730	9740	9740	9730	214
369	20240926	143600	2754268170	9740	9720	9740	9720	725
370	20240926	143500	2747213390	9730	9720	9730	9720	386
371	20240926	143400	2743459440	9720	9730	9730	9720	34
372	20240926	143300	2743128820	9720	9700	9720	9700	304
373	20240926	143200	2740174360	9700	9700	9720	9700	232
374	20240926	143100	2737920610	9700	9700	9710	9700	129
375	20240926	143000	2736668630	9700	9700	9700	9700	209
376	20240926	142900	2734641330	9700	9700	9700	9700	980
377	20240926	142800	2725135330	9700	9700	9700	9700	70
378	20240926	142700	2724456330	9700	9710	9710	9700	91
379	20240926	142600	2723572950	9710	9720	9720	9710	52
380	20240926	142500	2723067730	9720	9710	9720	9710	255
381	20240926	142400	2720591240	9710	9710	9710	9710	134
382	20240926	142300	2719290100	9700	9700	9710	9700	662
383	20240926	142200	2712868100	9700	9710	9710	9700	99
384	20240926	142100	2711907790	9710	9710	9720	9710	320
385	20240926	142000	2708800540	9710	9700	9710	9700	207
386	20240926	141900	2706792350	9700	9720	9720	9700	1553
387	20240926	141800	2691718090	9720	9720	9720	9710	1355
388	20240926	141700	2678556800	9720	9740	9740	9710	805
389	20240926	141600	2670728160	9740	9740	9740	9740	100
390	20240926	141500	2669754160	9730	9750	9750	9730	362
391	20240926	141400	2666230530	9750	9740	9750	9740	126
392	20240926	141300	2665003250	9760	9760	9760	9750	35
393	20240926	141200	2664661950	9760	9760	9770	9760	671
394	20240926	141100	2658112960	9760	9760	9760	9740	1617
395	20240926	141000	2642337540	9760	9770	9780	9760	905
396	20240926	140900	2633499980	9770	9760	9770	9750	41
397	20240926	140800	2633099830	9760	9760	9770	9760	33
398	20240926	140700	2632777710	9760	9760	9760	9750	649
399	20240926	140600	2626443870	9760	9780	9780	9750	839
400	20240926	140500	2618246570	9790	9790	9790	9780	377
401	20240926	140400	2614559060	9800	9780	9800	9780	31
402	20240926	140300	2614255580	9780	9790	9800	9780	136
403	20240926	140200	2612923870	9790	9790	9800	9790	595
404	20240926	140100	2607097090	9790	9810	9810	9790	104
405	20240926	140000	2606078010	9810	9810	9810	9800	1553
406	20240926	135900	2590853250	9810	9750	9810	9750	3591
407	20240926	135800	2555737440	9760	9750	9760	9750	481
408	20240926	135700	2551047410	9750	9730	9750	9720	563
409	20240926	135600	2545571490	9730	9730	9730	9720	104
410	20240926	135500	2544559800	9730	9720	9730	9720	85
411	20240926	135400	2543732950	9730	9720	9730	9710	80
412	20240926	135300	2542955480	9720	9740	9740	9720	884
413	20240926	135200	2534346990	9740	9750	9750	9740	852
414	20240926	135100	2526040400	9750	9750	9750	9740	147
415	20240926	135000	2524608040	9760	9730	9760	9730	147
416	20240926	134900	2523174120	9760	9740	9760	9730	1453
417	20240926	134800	2509014770	9730	9720	9730	9720	297
418	20240926	134700	2506126580	9710	9720	9720	9710	82
419	20240926	134600	2505329750	9730	9720	9730	9710	674
420	20240926	134500	2498778080	9720	9740	9740	9720	2501
421	20240926	134400	2474453440	9750	9740	9750	9740	223
422	20240926	134300	2472280500	9740	9750	9750	9740	321
423	20240926	134200	2469152210	9750	9730	9750	9730	2402
424	20240926	134100	2445752140	9720	9720	9720	9720	1068
425	20240926	134000	2435371180	9720	9730	9730	9720	36
426	20240926	133900	2435021120	9720	9740	9740	9720	277
427	20240926	133800	2432327380	9740	9730	9740	9720	58
428	20240926	133700	2431762920	9740	9730	9740	9720	209
429	20240926	133600	2429729360	9730	9710	9730	9710	313
430	20240926	133500	2426685640	9720	9710	9720	9710	52
431	20240926	133400	2426180210	9730	9720	9730	9710	1495
432	20240926	133300	2411647720	9720	9710	9720	9710	124
433	20240926	133200	2410442770	9710	9710	9710	9710	28
434	20240926	133100	2410170890	9700	9710	9710	9700	64
435	20240926	133000	2409549850	9710	9710	9710	9700	165
436	20240926	132900	2407948920	9710	9710	9710	9710	86
437	20240926	132800	2407113860	9710	9700	9710	9700	55
438	20240926	132700	2406580210	9710	9710	9720	9710	87
439	20240926	132600	2405734930	9710	9720	9720	9710	61
440	20240926	132500	2405142120	9710	9700	9710	9700	88
441	20240926	132400	2404287850	9700	9700	9700	9700	1
442	20240926	132300	2404278150	9700	9710	9710	9700	88
443	20240926	132200	2403424000	9720	9710	9720	9700	1081
444	20240926	132100	2392936980	9710	9710	9720	9710	156
445	20240926	132000	2391422200	9710	9710	9710	9710	22
446	20240926	131900	2391208580	9710	9710	9710	9710	20
447	20240926	131800	2391014380	9690	9700	9720	9690	2078
448	20240926	131700	2370847310	9700	9690	9700	9690	129
449	20240926	131600	2369596230	9690	9690	9690	9690	0
450	20240926	131500	2369596230	9690	9680	9690	9680	42
451	20240926	131400	2369189330	9680	9690	9690	9680	458
452	20240926	131300	2364755830	9690	9700	9700	9690	204
453	20240926	131200	2362779060	9690	9690	9690	9690	22
454	20240926	131100	2362565880	9680	9670	9690	9670	174
455	20240926	131000	2360880980	9680	9690	9690	9680	100
456	20240926	130900	2359912880	9700	9680	9700	9670	1738
457	20240926	130800	2343088220	9680	9680	9680	9680	65
458	20240926	130700	2342459020	9680	9670	9680	9670	115
459	20240926	130600	2341345850	9670	9670	9670	9670	34
460	20240926	130500	2341017070	9670	9680	9680	9670	280
461	20240926	130400	2338309370	9690	9670	9690	9670	218
462	20240926	130300	2336198320	9690	9680	9690	9680	427
463	20240926	130200	2332063100	9680	9680	9680	9680	26
464	20240926	130100	2331811420	9690	9700	9700	9690	3985
465	20240926	130000	2293195350	9700	9720	9720	9700	2727
466	20240926	125900	2266743330	9720	9710	9720	9700	454
467	20240926	125800	2262335090	9710	9710	9720	9710	652
468	20240926	125700	2256003930	9700	9720	9720	9700	3133
469	20240926	125600	2225613790	9710	9710	9710	9700	184
470	20240926	125500	2223827580	9700	9700	9700	9700	242
471	20240926	125400	2221480180	9710	9720	9720	9700	281
472	20240926	125300	2218751930	9710	9710	9710	9710	168
473	20240926	125200	2217120650	9720	9720	9720	9710	36
474	20240926	125100	2216770930	9700	9700	9720	9700	355
475	20240926	125000	2213325380	9700	9720	9720	9700	149
476	20240926	124900	2211879960	9700	9700	9720	9700	253
477	20240926	124800	2209424000	9700	9710	9710	9700	142
478	20240926	124700	2208046540	9720	9710	9720	9700	531
479	20240926	124600	2202891990	9710	9720	9720	9710	160
480	20240926	124500	2201338330	9710	9710	9710	9710	160
481	20240926	124400	2199784730	9710	9720	9720	9710	146
482	20240926	124300	2198367010	9710	9710	9710	9710	383
483	20240926	124200	2194648080	9700	9720	9720	9700	122
484	20240926	124100	2193463830	9710	9720	9720	9710	468
485	20240926	124000	2188916380	9730	9720	9730	9720	77
486	20240926	123900	2188167850	9710	9700	9710	9700	133
487	20240926	123800	2186876850	9710	9710	9720	9710	245
488	20240926	123700	2184495850	9700	9710	9710	9700	609
489	20240926	123600	2178587010	9710	9710	9710	9700	121
490	20240926	123500	2177412750	9700	9710	9710	9700	154
491	20240926	123400	2175918440	9700	9720	9720	9700	187
492	20240926	123300	2174103010	9710	9710	9710	9710	168
493	20240926	123200	2172471730	9720	9720	9720	9710	502
494	20240926	123100	2167593920	9720	9710	9720	9710	67
495	20240926	123000	2166943320	9710	9720	9720	9710	653
496	20240926	122900	2160597610	9710	9710	9710	9710	152
497	20240926	122800	2159121690	9710	9710	9710	9700	476
498	20240926	122700	2154501050	9700	9700	9700	9700	153
499	20240926	122600	2153016950	9700	9710	9710	9700	274
500	20240926	122500	2150358920	9700	9710	9710	9690	83
501	20240926	122400	2149553660	9710	9710	9710	9690	105
502	20240926	122300	2148535170	9690	9710	9710	9690	847
503	20240926	122200	2140320080	9720	9710	9720	9700	2185
504	20240926	122100	2119089680	9710	9690	9710	9690	428
505	20240926	122000	2114938690	9700	9700	9700	9690	125
506	20240926	121900	2113726210	9690	9690	9700	9690	372
507	20240926	121800	2110119530	9690	9700	9700	9690	107
508	20240926	121700	2109082280	9690	9680	9690	9680	415
509	20240926	121600	2105061810	9680	9670	9680	9660	673
510	20240926	121500	2098555710	9670	9670	9670	9660	388
511	20240926	121400	2094806990	9670	9670	9670	9660	211
512	20240926	121300	2092768160	9660	9670	9670	9660	244
513	20240926	121200	2090411080	9660	9670	9670	9660	118
514	20240926	121100	2089271140	9660	9660	9660	9660	131
515	20240926	121000	2088005680	9660	9670	9670	9660	398
516	20240926	120900	2084160930	9650	9650	9660	9650	257
517	20240926	120800	2081679660	9660	9660	9660	9650	304
518	20240926	120700	2078743650	9660	9660	9670	9650	164
519	20240926	120600	2077159830	9660	9660	9660	9650	171
520	20240926	120500	2075509510	9660	9650	9670	9650	395
521	20240926	120400	2071694000	9650	9660	9660	9650	427
522	20240926	120300	2067573390	9650	9670	9670	9650	956
523	20240926	120200	2058339550	9670	9660	9670	9660	95
524	20240926	120100	2057421540	9670	9670	9670	9660	105
525	20240926	120000	2056406620	9660	9660	9670	9660	162
526	20240926	115900	2054841250	9670	9670	9670	9660	137
527	20240926	115800	2053517620	9670	9660	9670	9650	851
528	20240926	115700	2045296890	9660	9670	9670	9660	525
529	20240926	115600	2040225360	9670	9670	9670	9660	111
530	20240926	115500	2039152090	9660	9660	9660	9660	151
531	20240926	115400	2037693430	9660	9660	9660	9650	916
532	20240926	115300	2028846090	9650	9660	9660	9650	2521
533	20240926	115200	2004493660	9670	9670	9670	9660	373
534	20240926	115100	2000887190	9660	9670	9680	9660	3968
535	20240926	115000	1962523890	9670	9700	9700	9670	4970
536	20240926	114900	1914416150	9690	9690	9690	9690	153
537	20240926	114800	1912933580	9700	9710	9710	9690	680
538	20240926	114700	1906341400	9700	9700	9700	9700	216
539	20240926	114600	1904246200	9700	9710	9710	9690	203
540	20240926	114500	1902278360	9700	9690	9700	9690	261
541	20240926	114400	1899748270	9690	9700	9700	9690	355
542	20240926	114300	1896308260	9700	9700	9700	9690	123
543	20240926	114200	1895115790	9700	9710	9710	9690	269
544	20240926	114100	1892507990	9710	9710	9720	9710	175
545	20240926	114000	1890808690	9710	9700	9710	9690	228
546	20240926	113900	1888595780	9690	9690	9690	9690	155
547	20240926	113800	1887093830	9690	9700	9700	9690	158
548	20240926	113700	1885562750	9700	9690	9700	9680	603
549	20240926	113600	1879718110	9690	9690	9690	9680	425
550	20240926	113500	1875601080	9680	9690	9690	9680	219
551	20240926	113400	1873480960	9700	9700	9700	9680	88
552	20240926	113300	1872628980	9680	9680	9720	9680	757
553	20240926	113200	1865287380	9680	9690	9690	9680	366
554	20240926	113100	1861743330	9680	9680	9690	9680	166
555	20240926	113000	1860136330	9680	9700	9700	9680	1696
556	20240926	112900	1843715640	9680	9690	9710	9680	626
557	20240926	112800	1837647590	9690	9690	9690	9680	184
558	20240926	112700	1835865290	9690	9680	9690	9680	307
559	20240926	112600	1832893300	9700	9690	9700	9680	1417
560	20240926	112500	1819160820	9700	9710	9710	9700	5617
561	20240926	112400	1764640440	9710	9720	9720	9710	501
562	20240926	112300	1759775670	9710	9710	9720	9710	359
563	20240926	112200	1756288760	9720	9730	9730	9720	70
564	20240926	112100	1755608300	9720	9720	9720	9710	1208
565	20240926	112000	1743868530	9720	9740	9740	9720	1311
566	20240926	111900	1731125470	9730	9730	9730	9720	296
567	20240926	111800	1728246290	9720	9730	9730	9720	108
568	20240926	111700	1727196100	9720	9720	9720	9720	159
569	20240926	111600	1725650620	9720	9730	9730	9720	259
570	20240926	111500	1723132040	9720	9720	9720	9710	460
571	20240926	111400	1718661440	9720	9750	9750	9720	174
572	20240926	111300	1716969810	9740	9710	9740	9710	1055
573	20240926	111200	1706715690	9710	9740	9760	9710	2798
574	20240926	111100	1679519330	9750	9760	9770	9750	1983
575	20240926	111000	1660181970	9760	9780	9790	9760	369
576	20240926	110900	1656580100	9780	9780	9780	9760	726
577	20240926	110800	1649481990	9780	9780	9780	9770	321
578	20240926	110700	1646342630	9770	9770	9770	9760	360
579	20240926	110600	1642827050	9770	9780	9780	9770	598
580	20240926	110500	1636979920	9770	9770	9770	9760	1031
581	20240926	110400	1626907350	9770	9770	9780	9760	231
582	20240926	110300	1624651830	9760	9770	9770	9760	1435
583	20240926	110200	1610635670	9770	9780	9790	9770	600
584	20240926	110100	1604770560	9780	9780	9780	9780	139
585	20240926	110000	1603411140	9780	9790	9790	9780	6
586	20240926	105900	1603352410	9780	9770	9780	9770	1024
587	20240926	105800	1593347840	9770	9790	9800	9770	1449
588	20240926	105700	1579170100	9800	9800	9800	9800	0
589	20240926	105600	1579170100	9800	9820	9820	9790	2009
590	20240926	105500	1559498710	9800	9800	9800	9800	5
591	20240926	105400	1559449710	9800	9820	9820	9800	304
592	20240926	105300	1556466470	9820	9810	9820	9810	2
593	20240926	105200	1556446840	9810	9820	9820	9810	26
594	20240926	105100	1556191720	9830	9830	9830	9830	104
595	20240926	105000	1555169400	9830	9820	9830	9820	587
596	20240926	104900	1549403050	9790	9800	9810	9790	955
597	20240926	104800	1540047900	9800	9810	9830	9800	1080
598	20240926	104700	1529463140	9830	9830	9850	9810	148
599	20240926	104600	1528009280	9840	9810	9850	9800	1707
600	20240926	104500	1511263760	9800	9830	9830	9800	3322
601	20240926	104400	1478684100	9860	9830	9860	9830	366
602	20240926	104300	1475081660	9820	9840	9840	9810	2641
603	20240926	104200	1449131450	9840	9850	9850	9840	686
604	20240926	104100	1442378060	9850	9830	9850	9820	1426
605	20240926	104000	1428361240	9830	9820	9830	9810	557
606	20240926	103900	1422893600	9820	9810	9840	9790	4319
607	20240926	103800	1380501390	9810	9770	9810	9770	3285
608	20240926	103700	1348358300	9760	9710	9760	9710	1625
609	20240926	103600	1332523850	9710	9740	9740	9690	2011
610	20240926	103500	1313005810	9730	9730	9730	9730	22
611	20240926	103400	1312791750	9740	9750	9750	9740	25
612	20240926	103300	1312548140	9720	9720	9720	9720	100
613	20240926	103200	1311576140	9720	9750	9750	9720	609
614	20240926	103100	1305653190	9750	9750	9750	9750	0
615	20240926	103000	1305653190	9750	9760	9760	9750	159
616	20240926	102900	1304102880	9750	9740	9750	9730	109
617	20240926	102800	1303040270	9750	9740	9760	9740	181
618	20240926	102700	1301275490	9740	9730	9740	9730	1276
619	20240926	102600	1288850790	9730	9750	9760	9730	886
620	20240926	102500	1280223040	9750	9760	9760	9740	1011
621	20240926	102400	1270366380	9760	9760	9760	9760	225
622	20240926	102300	1268170380	9760	9740	9770	9700	288
623	20240926	102200	1265369780	9740	9720	9740	9720	1380
624	20240926	102100	1251933180	9710	9730	9730	9710	72
625	20240926	102000	1251232660	9730	9710	9730	9700	514
626	20240926	101900	1246241550	9730	9710	9730	9700	760
627	20240926	101800	1238864430	9720	9730	9730	9720	1333
628	20240926	101700	1225895340	9730	9730	9730	9730	13
629	20240926	101600	1225768850	9710	9730	9730	9710	302
630	20240926	101500	1222833360	9720	9690	9720	9690	984
631	20240926	101400	1213283020	9680	9700	9700	9680	546
632	20240926	101300	1207992690	9700	9700	9700	9690	131
633	20240926	101200	1206722090	9700	9720	9720	9700	15
634	20240926	101100	1206576370	9690	9690	9690	9690	468
635	20240926	101000	1202041450	9690	9690	9720	9690	239
636	20240926	100900	1199722330	9690	9690	9690	9690	45
637	20240926	100800	1199286280	9690	9720	9720	9690	180
638	20240926	100700	1197540020	9700	9710	9720	9690	834
639	20240926	100600	1189449250	9720	9720	9720	9710	150
640	20240926	100500	1187992300	9720	9730	9730	9720	302
641	20240926	100400	1185055860	9730	9710	9730	9700	17
642	20240926	100300	1184890620	9710	9730	9740	9710	112
643	20240926	100200	1183800680	9700	9720	9720	9700	911
644	20240926	100100	1174960420	9710	9710	9710	9710	56
645	20240926	100000	1174416660	9740	9740	9740	9740	85
646	20240926	095900	1173588760	9700	9750	9750	9700	139
647	20240926	095800	1172239370	9750	9750	9750	9750	148
648	20240926	095700	1170796370	9700	9730	9740	9700	2529
649	20240926	095600	1146221390	9730	9730	9750	9730	607
650	20240926	095500	1140309660	9740	9740	9740	9740	17
651	20240926	095400	1140144080	9740	9690	9750	9690	500
652	20240926	095300	1135289830	9690	9690	9690	9680	163
653	20240926	095200	1133711110	9700	9700	9750	9700	556
654	20240926	095100	1128296030	9700	9670	9700	9670	178
655	20240926	095000	1126574250	9700	9680	9700	9670	178
656	20240926	094900	1124851410	9670	9680	9680	9670	35
657	20240926	094800	1124512730	9740	9690	9740	9670	854
658	20240926	094700	1116221670	9690	9660	9690	9650	451
659	20240926	094600	1111866780	9700	9700	9700	9650	542
660	20240926	094500	1106626000	9700	9670	9700	9650	2180
661	20240926	094400	1085557130	9680	9690	9700	9670	872
662	20240926	094300	1077123350	9690	9700	9700	9670	865
663	20240926	094200	1068751330	9680	9700	9700	9680	300
664	20240926	094100	1065844990	9670	9710	9710	9670	4677
665	20240926	094000	1020507190	9710	9710	9730	9710	560
666	20240926	093900	1015066320	9690	9720	9730	9690	1582
667	20240926	093800	999717950	9730	9720	9730	9720	1002
668	20240926	093700	989972070	9710	9680	9710	9680	516
669	20240926	093600	984970650	9680	9660	9680	9630	1087
670	20240926	093500	974487120	9630	9630	9660	9630	988
671	20240926	093400	964969640	9640	9630	9660	9620	1864
672	20240926	093300	947019320	9630	9660	9660	9630	1798
673	20240926	093200	929678590	9660	9680	9710	9650	1955
674	20240926	093100	910783230	9700	9710	9710	9680	2319
675	20240926	093000	888306120	9710	9730	9730	9700	341
676	20240926	092900	884995940	9700	9740	9740	9700	673
677	20240926	092800	878462820	9740	9730	9750	9720	328
678	20240926	092700	875274120	9730	9740	9750	9720	780
679	20240926	092600	867683580	9730	9690	9740	9660	1450
680	20240926	092500	853636870	9650	9720	9720	9620	4906
681	20240926	092400	806129660	9700	9760	9760	9700	4423
682	20240926	092300	763146440	9760	9770	9770	9750	2047
683	20240926	092200	743181880	9780	9790	9790	9780	1539
684	20240926	092100	728119860	9770	9820	9820	9760	7657
685	20240926	092000	653292940	9790	9820	9880	9790	8214
686	20240926	091900	572743940	9900	9910	9910	9830	844
687	20240926	091800	564440090	9910	9910	9910	9850	799
688	20240926	091700	556559670	9920	9900	9930	9860	325
689	20240926	091600	553336360	9920	9850	9930	9840	2185
690	20240926	091500	531789440	9910	9910	9910	9850	4765
691	20240926	091400	484685520	9910	9900	9950	9900	1337
692	20240926	091300	471392460	9930	9880	9930	9880	250
693	20240926	091200	468910040	9880	9940	9940	9880	1411
694	20240926	091100	454949470	9950	9950	9950	9890	785
695	20240926	091000	447169390	9930	9900	9930	9880	980
696	20240926	090900	437462080	9900	9940	9950	9870	3090
697	20240926	090800	406865090	9930	9970	9980	9920	480
698	20240926	090700	402086940	9970	9940	9970	9910	1115
699	20240926	090600	391015050	9940	9890	9940	9890	2042
700	20240926	090500	370771190	9860	9940	9940	9860	2172
701	20240926	090400	349310470	9890	9980	9990	9890	5707
702	20240926	090300	292683250	9990	9990	10110	9940	4943
703	20240926	090200	243175200	10070	9900	10070	9900	5800
704	20240926	090100	185378330	9870	9890	9890	9780	5788
705	20240926	090000	128548910	9830	9810	10160	9790	13044