KissMeData/086390/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	195800	1138212870	9600	9600	9600	9600	1301
3	20240926	195700	1138212870	9600	9600	9600	9600	0
4	20240926	195600	1138212870	9600	9600	9600	9600	0
5	20240926	195500	1138212870	9600	9600	9600	9600	0
6	20240926	195400	1138212870	9600	9600	9600	9600	0
7	20240926	195300	1138212870	9600	9600	9600	9600	0
8	20240926	195200	1138212870	9600	9600	9600	9600	0
9	20240926	195100	1138212870	9600	9600	9600	9600	0
10	20240926	195000	1138212870	9600	9600	9600	9600	0
11	20240926	194900	1138212870	9600	9600	9600	9600	0
12	20240926	194800	1138212870	9600	9600	9600	9600	0
13	20240926	194700	1138212870	9600	9600	9600	9600	0
14	20240926	194600	1138212870	9600	9600	9600	9600	0
15	20240926	194500	1138212870	9600	9600	9600	9600	0
16	20240926	194400	1138212870	9600	9600	9600	9600	0
17	20240926	194300	1138212870	9600	9600	9600	9600	0
18	20240926	194200	1138212870	9600	9600	9600	9600	0
19	20240926	194100	1138212870	9600	9600	9600	9600	0
20	20240926	194000	1138212870	9600	9600	9600	9600	0
21	20240926	193900	1138212870	9600	9600	9600	9600	0
22	20240926	193800	1138212870	9600	9600	9600	9600	0
23	20240926	193700	1138212870	9600	9600	9600	9600	0
24	20240926	193600	1138212870	9600	9600	9600	9600	0
25	20240926	193500	1138212870	9600	9600	9600	9600	0
26	20240926	193400	1138212870	9600	9600	9600	9600	0
27	20240926	193300	1138212870	9600	9600	9600	9600	0
28	20240926	193200	1138212870	9600	9600	9600	9600	0
29	20240926	193100	1138212870	9600	9600	9600	9600	0
30	20240926	193000	1138212870	9600	9600	9600	9600	0
31	20240926	192900	1138212870	9600	9600	9600	9600	0
32	20240926	192800	1138212870	9600	9600	9600	9600	1301
33	20240926	192700	1138212870	9600	9600	9600	9600	0
34	20240926	192600	1138212870	9600	9600	9600	9600	0
35	20240926	192500	1138212870	9600	9600	9600	9600	0
36	20240926	192400	1138212870	9600	9600	9600	9600	0
37	20240926	192300	1138212870	9600	9600	9600	9600	0
38	20240926	192200	1138212870	9600	9600	9600	9600	0
39	20240926	192100	1138212870	9600	9600	9600	9600	0
40	20240926	192000	1138212870	9600	9600	9600	9600	0
41	20240926	191900	1138212870	9600	9600	9600	9600	0
42	20240926	191800	1138212870	9600	9600	9600	9600	0
43	20240926	191700	1138212870	9600	9600	9600	9600	0
44	20240926	191600	1138212870	9600	9600	9600	9600	0
45	20240926	191500	1138212870	9600	9600	9600	9600	0
46	20240926	191400	1138212870	9600	9600	9600	9600	0
47	20240926	191300	1138212870	9600	9600	9600	9600	0
48	20240926	191200	1138212870	9600	9600	9600	9600	0
49	20240926	191100	1138212870	9600	9600	9600	9600	0
50	20240926	191000	1138212870	9600	9600	9600	9600	0
51	20240926	190900	1138212870	9600	9600	9600	9600	0
52	20240926	190800	1138212870	9600	9600	9600	9600	0
53	20240926	190700	1138212870	9600	9600	9600	9600	0
54	20240926	190600	1138212870	9600	9600	9600	9600	0
55	20240926	190500	1138212870	9600	9600	9600	9600	0
56	20240926	190400	1138212870	9600	9600	9600	9600	0
57	20240926	190300	1138212870	9600	9600	9600	9600	0
58	20240926	190200	1138212870	9600	9600	9600	9600	0
59	20240926	190100	1138212870	9600	9600	9600	9600	0
60	20240926	190000	1138212870	9600	9600	9600	9600	0
61	20240926	185900	1138212870	9600	9600	9600	9600	0
62	20240926	185800	1138212870	9600	9600	9600	9600	1301
63	20240926	185700	1138212870	9600	9600	9600	9600	0
64	20240926	185600	1138212870	9600	9600	9600	9600	0
65	20240926	185500	1138212870	9600	9600	9600	9600	0
66	20240926	185400	1138212870	9600	9600	9600	9600	0
67	20240926	185300	1138212870	9600	9600	9600	9600	0
68	20240926	185200	1138212870	9600	9600	9600	9600	0
69	20240926	185100	1138212870	9600	9600	9600	9600	0
70	20240926	185000	1138212870	9600	9600	9600	9600	0
71	20240926	184900	1138212870	9600	9600	9600	9600	0
72	20240926	184800	1138212870	9600	9600	9600	9600	0
73	20240926	184700	1138212870	9600	9600	9600	9600	0
74	20240926	184600	1138212870	9600	9600	9600	9600	0
75	20240926	184500	1138212870	9600	9600	9600	9600	0
76	20240926	184400	1138212870	9600	9600	9600	9600	0
77	20240926	184300	1138212870	9600	9600	9600	9600	0
78	20240926	184200	1138212870	9600	9600	9600	9600	0
79	20240926	184100	1138212870	9600	9600	9600	9600	0
80	20240926	184000	1138212870	9600	9600	9600	9600	0
81	20240926	183900	1138212870	9600	9600	9600	9600	0
82	20240926	183800	1138212870	9600	9600	9600	9600	0
83	20240926	183700	1138212870	9600	9600	9600	9600	0
84	20240926	183600	1138212870	9600	9600	9600	9600	0
85	20240926	183500	1138212870	9600	9600	9600	9600	0
86	20240926	183400	1138212870	9600	9600	9600	9600	0
87	20240926	183300	1138212870	9600	9600	9600	9600	0
88	20240926	183200	1138212870	9600	9600	9600	9600	0
89	20240926	183100	1138212870	9600	9600	9600	9600	0
90	20240926	183000	1138212870	9600	9600	9600	9600	0
91	20240926	182900	1138212870	9600	9600	9600	9600	0
92	20240926	182800	1138212870	9600	9600	9600	9600	1301
93	20240926	182700	1138212870	9600	9600	9600	9600	0
94	20240926	182600	1138212870	9600	9600	9600	9600	0
95	20240926	182500	1138212870	9600	9600	9600	9600	0
96	20240926	182400	1138212870	9600	9600	9600	9600	0
97	20240926	182300	1138212870	9600	9600	9600	9600	0
98	20240926	182200	1138212870	9600	9600	9600	9600	0
99	20240926	182100	1138212870	9600	9600	9600	9600	0
100	20240926	182000	1138212870	9600	9600	9600	9600	0
101	20240926	181900	1138212870	9600	9600	9600	9600	0
102	20240926	181800	1138212870	9600	9600	9600	9600	0
103	20240926	181700	1138212870	9600	9600	9600	9600	0
104	20240926	181600	1138212870	9600	9600	9600	9600	0
105	20240926	181500	1138212870	9600	9600	9600	9600	0
106	20240926	181400	1138212870	9600	9600	9600	9600	0
107	20240926	181300	1138212870	9600	9600	9600	9600	0
108	20240926	181200	1138212870	9600	9600	9600	9600	0
109	20240926	181100	1138212870	9600	9600	9600	9600	0
110	20240926	181000	1138212870	9600	9600	9600	9600	0
111	20240926	180900	1138212870	9600	9600	9600	9600	0
112	20240926	180800	1138212870	9600	9600	9600	9600	0
113	20240926	180700	1138212870	9600	9600	9600	9600	0
114	20240926	180600	1138212870	9600	9600	9600	9600	0
115	20240926	180500	1138212870	9600	9600	9600	9600	0
116	20240926	180400	1138212870	9600	9600	9600	9600	0
117	20240926	180300	1138212870	9600	9600	9600	9600	0
118	20240926	180200	1138212870	9600	9600	9600	9600	0
119	20240926	180100	1138212870	9600	9600	9600	9600	0
120	20240926	180000	1138212870	9600	9600	9600	9600	0
121	20240926	175900	1138212870	9600	9600	9600	9600	0
122	20240926	175800	1138212870	9600	9600	9600	9600	1301
123	20240926	175700	1138212870	9600	9600	9600	9600	0
124	20240926	175600	1138212870	9600	9600	9600	9600	0
125	20240926	175500	1138212870	9600	9600	9600	9600	0
126	20240926	175400	1138212870	9600	9600	9600	9600	0
127	20240926	175300	1138212870	9600	9600	9600	9600	0
128	20240926	175200	1138212870	9600	9600	9600	9600	0
129	20240926	175100	1138212870	9600	9600	9600	9600	0
130	20240926	175000	1138212870	9600	9600	9600	9600	0
131	20240926	174900	1138212870	9600	9600	9600	9600	0
132	20240926	174800	1138212870	9600	9600	9600	9600	0
133	20240926	174700	1138212870	9600	9600	9600	9600	0
134	20240926	174600	1138212870	9600	9600	9600	9600	0
135	20240926	174500	1138212870	9600	9600	9600	9600	0
136	20240926	174400	1138212870	9600	9600	9600	9600	0
137	20240926	174300	1138212870	9600	9600	9600	9600	0
138	20240926	174200	1138212870	9600	9600	9600	9600	0
139	20240926	174100	1138212870	9600	9600	9600	9600	0
140	20240926	174000	1138212870	9600	9600	9600	9600	0
141	20240926	173900	1138212870	9600	9600	9600	9600	0
142	20240926	173800	1138212870	9600	9600	9600	9600	0
143	20240926	173700	1138212870	9600	9600	9600	9600	0
144	20240926	173600	1138212870	9600	9600	9600	9600	0
145	20240926	173500	1138212870	9600	9600	9600	9600	0
146	20240926	173400	1138212870	9600	9600	9600	9600	0
147	20240926	173300	1138212870	9600	9600	9600	9600	0
148	20240926	173200	1138212870	9600	9600	9600	9600	0
149	20240926	173100	1138212870	9600	9600	9600	9600	0
150	20240926	173000	1138212870	9600	9600	9600	9600	0
151	20240926	172900	1138212870	9600	9600	9600	9600	0
152	20240926	172800	1138212870	9600	9600	9600	9600	1301
153	20240926	172700	1138212870	9600	9600	9600	9600	0
154	20240926	172600	1138212870	9600	9600	9600	9600	0
155	20240926	172500	1138212870	9600	9600	9600	9600	0
156	20240926	172400	1138212870	9600	9600	9600	9600	0
157	20240926	172300	1138212870	9600	9600	9600	9600	0
158	20240926	172200	1138212870	9600	9600	9600	9600	0
159	20240926	172100	1138212870	9600	9600	9600	9600	0
160	20240926	172000	1138212870	9600	9600	9600	9600	0
161	20240926	171900	1138212870	9600	9600	9600	9600	0
162	20240926	171800	1138212870	9600	9600	9600	9600	0
163	20240926	171700	1138212870	9600	9600	9600	9600	0
164	20240926	171600	1138212870	9600	9600	9600	9600	0
165	20240926	171500	1138212870	9600	9600	9600	9600	0
166	20240926	171400	1138212870	9600	9600	9600	9600	0
167	20240926	171300	1138212870	9600	9600	9600	9600	0
168	20240926	171200	1138212870	9600	9600	9600	9600	0
169	20240926	171100	1138212870	9600	9600	9600	9600	0
170	20240926	171000	1138212870	9600	9600	9600	9600	0
171	20240926	170900	1138212870	9600	9600	9600	9600	0
172	20240926	170800	1138212870	9600	9600	9600	9600	0
173	20240926	170700	1138212870	9600	9600	9600	9600	0
174	20240926	170600	1138212870	9600	9600	9600	9600	0
175	20240926	170500	1138212870	9600	9600	9600	9600	0
176	20240926	170400	1138212870	9600	9600	9600	9600	0
177	20240926	170300	1138212870	9600	9600	9600	9600	0
178	20240926	170200	1138212870	9600	9600	9600	9600	0
179	20240926	170100	1138212870	9600	9600	9600	9600	0
180	20240926	170000	1138212870	9600	9600	9600	9600	0
181	20240926	165900	1138212870	9600	9600	9600	9600	0
182	20240926	165800	1138212870	9600	9600	9600	9600	1301
183	20240926	165700	1138212870	9600	9600	9600	9600	0
184	20240926	165600	1138212870	9600	9600	9600	9600	0
185	20240926	165500	1138212870	9600	9600	9600	9600	0
186	20240926	165400	1138212870	9600	9600	9600	9600	0
187	20240926	165300	1138212870	9600	9600	9600	9600	0
188	20240926	165200	1138212870	9600	9600	9600	9600	0
189	20240926	165100	1138212870	9600	9600	9600	9600	0
190	20240926	165000	1138212870	9600	9600	9600	9600	0
191	20240926	164900	1138212870	9600	9600	9600	9600	0
192	20240926	164800	1138212870	9600	9600	9600	9600	0
193	20240926	164700	1138212870	9600	9600	9600	9600	0
194	20240926	164600	1138212870	9600	9600	9600	9600	0
195	20240926	164500	1138212870	9600	9600	9600	9600	0
196	20240926	164400	1138212870	9600	9600	9600	9600	0
197	20240926	164300	1138212870	9600	9600	9600	9600	0
198	20240926	164200	1138212870	9600	9600	9600	9600	0
199	20240926	164100	1138212870	9600	9600	9600	9600	0
200	20240926	164000	1138212870	9600	9600	9600	9600	0
201	20240926	163900	1138212870	9600	9600	9600	9600	0
202	20240926	163800	1138212870	9600	9600	9600	9600	0
203	20240926	163700	1138212870	9600	9600	9600	9600	0
204	20240926	163600	1138212870	9600	9600	9600	9600	0
205	20240926	163500	1138212870	9600	9600	9600	9600	0
206	20240926	163400	1138212870	9600	9600	9600	9600	0
207	20240926	163300	1138212870	9600	9600	9600	9600	0
208	20240926	163200	1138212870	9600	9600	9600	9600	0
209	20240926	163100	1138212870	9600	9600	9600	9600	0
210	20240926	163000	1138212870	9600	9600	9600	9600	0
211	20240926	162900	1138212870	9600	9600	9600	9600	0
212	20240926	162800	1138212870	9600	9600	9600	9600	1301
213	20240926	162700	1138212870	9600	9600	9600	9600	0
214	20240926	162600	1138212870	9600	9600	9600	9600	0
215	20240926	162500	1138212870	9600	9600	9600	9600	0
216	20240926	162400	1138212870	9600	9600	9600	9600	0
217	20240926	162300	1138212870	9600	9600	9600	9600	0
218	20240926	162200	1138212870	9600	9600	9600	9600	0
219	20240926	162100	1138212870	9600	9600	9600	9600	0
220	20240926	162000	1138212870	9600	9600	9600	9600	0
221	20240926	161900	1138212870	9600	9600	9600	9600	0
222	20240926	161800	1138212870	9600	9600	9600	9600	0
223	20240926	161700	1138212870	9600	9600	9600	9600	0
224	20240926	161600	1138212870	9600	9600	9600	9600	0
225	20240926	161500	1138212870	9600	9600	9600	9600	0
226	20240926	161400	1138212870	9600	9600	9600	9600	0
227	20240926	161300	1138212870	9600	9600	9600	9600	0
228	20240926	161200	1138212870	9600	9600	9600	9600	0
229	20240926	161100	1138212870	9600	9600	9600	9600	0
230	20240926	161000	1138212870	9600	9600	9600	9600	0
231	20240926	160900	1138212870	9600	9600	9600	9600	0
232	20240926	160800	1138212870	9600	9600	9600	9600	0
233	20240926	160700	1138212870	9600	9600	9600	9600	0
234	20240926	160600	1138212870	9600	9600	9600	9600	0
235	20240926	160500	1138212870	9600	9600	9600	9600	0
236	20240926	160400	1138212870	9600	9600	9600	9600	0
237	20240926	160300	1138212870	9600	9600	9600	9600	0
238	20240926	160200	1138212870	9600	9600	9600	9600	0
239	20240926	160100	1138212870	9600	9600	9600	9600	0
240	20240926	160000	1138212870	9600	9600	9600	9600	0
241	20240926	155900	1138212870	9600	9600	9600	9600	0
242	20240926	155800	1138212870	9600	9600	9600	9600	1301
243	20240926	155700	1138212870	9600	9600	9600	9600	0
244	20240926	155600	1138212870	9600	9600	9600	9600	0
245	20240926	155500	1138212870	9600	9600	9600	9600	0
246	20240926	155400	1138212870	9600	9600	9600	9600	0
247	20240926	155300	1138212870	9600	9600	9600	9600	0
248	20240926	155200	1138212870	9600	9600	9600	9600	0
249	20240926	155100	1138212870	9600	9600	9600	9600	0
250	20240926	155000	1138212870	9600	9600	9600	9600	0
251	20240926	154900	1138212870	9600	9600	9600	9600	0
252	20240926	154800	1138212870	9600	9600	9600	9600	0
253	20240926	154700	1138212870	9600	9600	9600	9600	0
254	20240926	154600	1138212870	9600	9600	9600	9600	0
255	20240926	154500	1138212870	9600	9600	9600	9600	0
256	20240926	154400	1138212870	9600	9600	9600	9600	0
257	20240926	154300	1138212870	9600	9600	9600	9600	0
258	20240926	154200	1138212870	9600	9600	9600	9600	0
259	20240926	154100	1138212870	9600	9600	9600	9600	0
260	20240926	154000	1138212870	9600	9600	9600	9600	0
261	20240926	153900	1138212870	9600	9600	9600	9600	0
262	20240926	153800	1138212870	9600	9600	9600	9600	0
263	20240926	153700	1138212870	9600	9600	9600	9600	0
264	20240926	153600	1138212870	9600	9600	9600	9600	0
265	20240926	153500	1138212870	9600	9600	9600	9600	0
266	20240926	153400	1138212870	9600	9600	9600	9600	0
267	20240926	153300	1138212870	9600	9600	9600	9600	0
268	20240926	153200	1138212870	9600	9600	9600	9600	0
269	20240926	153100	1138212870	9600	9600	9600	9600	0
270	20240926	153000	1138212870	9600	9600	9600	9600	1301
271	20240926	152900	1125723270	9580	9580	9580	9580	0
272	20240926	152800	1125723270	9580	9580	9580	9580	0
273	20240926	152700	1125723270	9580	9580	9580	9580	0
274	20240926	152600	1125723270	9580	9580	9580	9580	0
275	20240926	152500	1125723270	9580	9580	9580	9580	0
276	20240926	152400	1125723270	9580	9580	9580	9580	0
277	20240926	152300	1125723270	9580	9580	9580	9580	0
278	20240926	152200	1125723270	9580	9580	9580	9580	0
279	20240926	152100	1125723270	9580	9580	9580	9580	0
280	20240926	152000	1125723270	9580	9580	9580	9580	0
281	20240926	151900	1125723270	9580	9580	9580	9580	5
282	20240926	151800	1125675370	9580	9580	9580	9530	343
283	20240926	151700	1122392890	9570	9570	9570	9570	259
284	20240926	151600	1119914260	9570	9570	9570	9570	82
285	20240926	151500	1119129520	9570	9570	9570	9570	5
286	20240926	151400	1119081670	9580	9580	9580	9580	1
287	20240926	151300	1119072090	9580	9580	9580	9530	33
288	20240926	151200	1118756450	9590	9600	9600	9550	518
289	20240926	151100	1113804790	9600	9600	9600	9560	1122
290	20240926	151000	1103060710	9600	9590	9600	9570	746
291	20240926	150900	1095909590	9590	9590	9590	9590	3
292	20240926	150800	1095880820	9590	9570	9590	9570	794
293	20240926	150700	1088274350	9580	9570	9580	9570	51
294	20240926	150600	1087786270	9570	9560	9570	9560	263
295	20240926	150500	1085270360	9570	9570	9570	9560	271
296	20240926	150400	1082678560	9560	9570	9570	9560	108
297	20240926	150300	1081646000	9580	9550	9580	9550	1030
298	20240926	150200	1071802160	9540	9550	9550	9540	72
299	20240926	150100	1071115260	9540	9550	9550	9540	51
300	20240926	150000	1070628220	9560	9560	9560	9560	0
301	20240926	145900	1070628220	9560	9560	9560	9560	200
302	20240926	145800	1068716220	9560	9570	9570	9560	49
303	20240926	145700	1068247380	9540	9560	9560	9540	360
304	20240926	145600	1064809960	9570	9550	9570	9550	92
305	20240926	145500	1063929970	9540	9550	9560	9540	1092
306	20240926	145400	1053508610	9540	9550	9550	9540	328
307	20240926	145300	1050377740	9570	9570	9570	9570	76
308	20240926	145200	1049650420	9560	9560	9560	9550	329
309	20240926	145100	1046506470	9560	9560	9560	9560	0
310	20240926	145000	1046506470	9560	9560	9560	9560	500
311	20240926	144900	1041726470	9570	9570	9570	9570	493
312	20240926	144800	1037008460	9570	9570	9570	9570	1
313	20240926	144700	1036998890	9570	9570	9570	9570	65
314	20240926	144600	1036376840	9570	9570	9570	9570	88
315	20240926	144500	1035534680	9570	9570	9570	9570	30
316	20240926	144400	1035247580	9560	9560	9560	9560	104
317	20240926	144300	1034253340	9560	9560	9560	9560	104
318	20240926	144200	1033259100	9570	9560	9570	9560	158
319	20240926	144100	1031748070	9570	9560	9570	9560	130
320	20240926	144000	1030505260	9570	9570	9570	9570	6
321	20240926	143900	1030447840	9570	9570	9570	9570	1
322	20240926	143800	1030438270	9570	9570	9570	9570	50
323	20240926	143700	1029959770	9570	9570	9570	9570	2
324	20240926	143600	1029940630	9560	9560	9560	9560	50
325	20240926	143500	1029462630	9540	9540	9540	9540	0
326	20240926	143400	1029462630	9540	9540	9540	9540	664
327	20240926	143300	1023128070	9540	9540	9540	9540	0
328	20240926	143200	1023128070	9540	9520	9540	9520	261
329	20240926	143100	1020639990	9530	9530	9530	9530	2
330	20240926	143000	1020620930	9540	9520	9540	9520	69
331	20240926	142900	1019963660	9520	9520	9530	9520	53
332	20240926	142800	1019459080	9520	9520	9520	9520	101
333	20240926	142700	1018497560	9520	9520	9520	9520	43
334	20240926	142600	1018088200	9510	9520	9520	9510	252
335	20240926	142500	1015691210	9530	9530	9530	9530	0
336	20240926	142400	1015691210	9530	9520	9530	9520	465
337	20240926	142300	1011263110	9520	9520	9520	9520	1
338	20240926	142200	1011253590	9520	9520	9520	9520	16
339	20240926	142100	1011101270	9520	9520	9520	9520	72
340	20240926	142000	1010415830	9520	9520	9520	9520	0
341	20240926	141900	1010415830	9520	9520	9520	9520	0
342	20240926	141800	1010415830	9520	9520	9520	9520	1
343	20240926	141700	1010406310	9520	9530	9530	9520	30
344	20240926	141600	1010120430	9540	9540	9540	9540	0
345	20240926	141500	1010120430	9540	9540	9540	9540	0
346	20240926	141400	1010120430	9540	9540	9540	9540	0
347	20240926	141300	1010120430	9540	9540	9540	9540	5
348	20240926	141200	1010072730	9540	9540	9540	9540	0
349	20240926	141100	1010072730	9540	9540	9540	9540	1
350	20240926	141000	1010063190	9520	9530	9530	9520	31
351	20240926	140900	1009768060	9540	9540	9540	9540	0
352	20240926	140800	1009768060	9540	9540	9540	9540	0
353	20240926	140700	1009768060	9540	9530	9540	9500	1369
354	20240926	140600	996747020	9530	9530	9530	9530	20
355	20240926	140500	996556420	9520	9520	9520	9520	49
356	20240926	140400	996089940	9520	9520	9520	9520	100
357	20240926	140300	995137940	9510	9510	9510	9510	0
358	20240926	140200	995137940	9510	9510	9510	9510	6
359	20240926	140100	995080880	9530	9530	9530	9530	0
360	20240926	140000	995080880	9530	9530	9530	9530	256
361	20240926	135900	992641200	9510	9510	9510	9510	0
362	20240926	135800	992641200	9510	9520	9530	9510	501
363	20240926	135700	987871290	9500	9510	9510	9500	15
364	20240926	135600	987728670	9510	9510	9510	9510	0
365	20240926	135500	987728670	9510	9510	9510	9510	0
366	20240926	135400	987728670	9510	9510	9510	9510	244
367	20240926	135300	985408230	9520	9520	9520	9520	143
368	20240926	135200	984046870	9530	9530	9530	9530	0
369	20240926	135100	984046870	9530	9530	9530	9530	3
370	20240926	135000	984018280	9530	9530	9530	9530	0
371	20240926	134900	984018280	9530	9530	9530	9530	12
372	20240926	134800	983903920	9530	9530	9530	9530	0
373	20240926	134700	983903920	9530	9530	9530	9530	0
374	20240926	134600	983903920	9530	9530	9530	9530	0
375	20240926	134500	983903920	9530	9530	9530	9530	0
376	20240926	134400	983903920	9530	9530	9530	9530	1
377	20240926	134300	983894390	9510	9510	9510	9510	70
378	20240926	134200	983228690	9530	9530	9530	9530	0
379	20240926	134100	983228690	9530	9510	9530	9510	212
380	20240926	134000	981212350	9510	9510	9510	9510	1
381	20240926	133900	981202840	9510	9510	9510	9510	2
382	20240926	133800	981183820	9500	9500	9500	9500	0
383	20240926	133700	981183820	9500	9500	9500	9500	0
384	20240926	133600	981183820	9500	9500	9500	9500	0
385	20240926	133500	981183820	9500	9500	9500	9500	0
386	20240926	133400	981183820	9500	9500	9500	9500	0
387	20240926	133300	981183820	9500	9500	9500	9500	0
388	20240926	133200	981183820	9500	9500	9500	9500	0
389	20240926	133100	981183820	9500	9500	9500	9500	0
390	20240926	133000	981183820	9500	9540	9540	9500	155
391	20240926	132900	979709420	9500	9530	9540	9500	379
392	20240926	132800	976103380	9540	9540	9540	9540	71
393	20240926	132700	975426040	9540	9520	9540	9520	73
394	20240926	132600	974730340	9530	9530	9530	9530	24
395	20240926	132500	974501620	9520	9530	9540	9520	302
396	20240926	132400	971621660	9510	9510	9510	9510	1
397	20240926	132300	971612150	9530	9530	9530	9530	76
398	20240926	132200	970887870	9530	9530	9530	9530	53
399	20240926	132100	970382780	9530	9530	9540	9520	71
400	20240926	132000	969706170	9530	9510	9530	9510	14
401	20240926	131900	969572830	9510	9490	9510	9480	565
402	20240926	131800	964212090	9500	9500	9500	9500	944
403	20240926	131700	955244090	9510	9530	9530	9510	192
404	20240926	131600	953418110	9520	9520	9520	9520	9
405	20240926	131500	953332430	9550	9550	9550	9550	1
406	20240926	131400	953322880	9540	9540	9540	9540	200
407	20240926	131300	951414880	9540	9540	9540	9540	2
408	20240926	131200	951395800	9510	9540	9550	9510	98
409	20240926	131100	950460920	9510	9520	9540	9510	161
410	20240926	131000	948929730	9510	9530	9540	9510	55
411	20240926	130900	948406580	9530	9540	9540	9530	707
412	20240926	130800	941663870	9580	9550	9580	9550	23
413	20240926	130700	941444160	9580	9560	9580	9560	28
414	20240926	130600	941176210	9560	9580	9580	9550	4
415	20240926	130500	941137940	9600	9600	9600	9600	1
416	20240926	130400	941128340	9580	9580	9590	9550	114
417	20240926	130300	940036160	9580	9550	9580	9550	53
418	20240926	130200	939528480	9570	9560	9580	9540	325
419	20240926	130100	936427050	9560	9550	9560	9550	90
420	20240926	130000	935567540	9550	9550	9550	9550	212
421	20240926	125900	933542940	9560	9560	9560	9560	0
422	20240926	125800	933542940	9560	9570	9580	9560	4
423	20240926	125700	933504670	9580	9570	9580	9570	6
424	20240926	125600	933447210	9580	9560	9580	9560	67
425	20240926	125500	932805980	9560	9560	9560	9560	2
426	20240926	125400	932786860	9570	9570	9570	9570	1
427	20240926	125300	932777290	9570	9570	9570	9570	13
428	20240926	125200	932652880	9570	9570	9570	9570	0
429	20240926	125100	932652880	9570	9570	9580	9560	89
430	20240926	125000	931801610	9590	9590	9590	9570	73
431	20240926	124900	931101860	9590	9600	9600	9580	275
432	20240926	124800	928464700	9600	9590	9610	9590	113
433	20240926	124700	927379910	9600	9570	9600	9570	53
434	20240926	124600	926871660	9590	9570	9590	9570	523
435	20240926	124500	921865190	9570	9550	9570	9550	44
436	20240926	124400	921444550	9560	9550	9570	9540	1224
437	20240926	124300	909765350	9560	9560	9570	9540	255
438	20240926	124200	907329880	9570	9570	9570	9570	394
439	20240926	124100	903559300	9580	9590	9590	9580	104
440	20240926	124000	902562870	9590	9590	9590	9590	0
441	20240926	123900	902562870	9590	9590	9590	9590	2
442	20240926	123800	902543690	9590	9590	9590	9590	2
443	20240926	123700	902524510	9600	9600	9600	9590	3
444	20240926	123600	902495720	9590	9590	9600	9590	13
445	20240926	123500	902371020	9600	9590	9600	9590	29
446	20240926	123400	902092750	9590	9600	9600	9590	365
447	20240926	123300	898588780	9600	9590	9600	9580	126
448	20240926	123200	897379290	9600	9600	9600	9600	40
449	20240926	123100	896995290	9600	9600	9600	9600	1
450	20240926	123000	896985690	9590	9590	9600	9590	106
451	20240926	122900	895969140	9590	9590	9590	9590	101
452	20240926	122800	895000550	9600	9600	9600	9600	0
453	20240926	122700	895000550	9600	9610	9610	9590	218
454	20240926	122600	892909860	9590	9620	9620	9590	102
455	20240926	122500	891929310	9620	9620	9620	9600	14
456	20240926	122400	891794650	9610	9620	9620	9600	232
457	20240926	122300	889566220	9590	9620	9630	9590	145
458	20240926	122200	888175510	9590	9600	9640	9590	838
459	20240926	122100	880130280	9630	9650	9650	9600	76
460	20240926	122000	879397020	9650	9620	9650	9550	1873
461	20240926	121900	861470910	9640	9650	9650	9620	157
462	20240926	121800	859955940	9650	9650	9660	9590	877
463	20240926	121700	851513820	9650	9650	9690	9650	2188
464	20240926	121600	830390290	9670	9670	9670	9650	560
465	20240926	121500	824985900	9670	9660	9670	9650	135
466	20240926	121400	823681800	9670	9610	9670	9610	145
467	20240926	121300	822284900	9620	9620	9620	9610	33
468	20240926	121200	821967450	9620	9670	9670	9590	1074
469	20240926	121100	811617060	9660	9650	9690	9630	1005
470	20240926	121000	801918260	9650	9620	9650	9610	661
471	20240926	120900	795559230	9630	9650	9650	9630	615
472	20240926	120800	789636690	9640	9650	9650	9640	124
473	20240926	120700	788440440	9650	9650	9700	9640	1141
474	20240926	120600	777419960	9650	9670	9700	9650	2376
475	20240926	120500	754427950	9660	9630	9680	9630	3074
476	20240926	120400	724768080	9620	9610	9620	9610	907
477	20240926	120300	716048190	9610	9610	9610	9590	127
478	20240926	120200	714827930	9600	9610	9610	9600	10
479	20240926	120100	714731870	9600	9600	9610	9590	110
480	20240926	120000	713675840	9600	9580	9610	9580	86
481	20240926	115900	712850260	9570	9590	9600	9570	271
482	20240926	115800	710253210	9580	9590	9600	9560	374
483	20240926	115700	706669100	9600	9600	9600	9600	4
484	20240926	115600	706630700	9600	9620	9620	9600	397
485	20240926	115500	702819430	9610	9610	9620	9610	246
486	20240926	115400	700455360	9610	9610	9610	9610	4
487	20240926	115300	700416920	9610	9610	9610	9610	0
488	20240926	115200	700416920	9610	9610	9610	9610	64
489	20240926	115100	699801880	9620	9620	9620	9610	597
490	20240926	115000	694058750	9610	9610	9620	9610	495
491	20240926	114900	689301790	9610	9600	9610	9600	906
492	20240926	114800	680600150	9590	9590	9590	9590	31
493	20240926	114700	680302860	9590	9590	9590	9590	0
494	20240926	114600	680302860	9590	9590	9590	9590	0
495	20240926	114500	680302860	9590	9590	9590	9590	0
496	20240926	114400	680302860	9590	9600	9600	9590	152
497	20240926	114300	678845170	9610	9610	9610	9610	5
498	20240926	114200	678797120	9610	9610	9610	9610	0
499	20240926	114100	678797120	9610	9590	9610	9590	889
500	20240926	114000	670262730	9600	9590	9600	9590	11
501	20240926	113900	670157170	9600	9600	9600	9590	82
502	20240926	113800	669370760	9590	9590	9600	9590	164
503	20240926	113700	667797920	9580	9570	9580	9570	305
504	20240926	113600	664876910	9580	9580	9580	9580	0
505	20240926	113500	664876910	9580	9580	9580	9580	0
506	20240926	113400	664876910	9580	9570	9580	9570	2
507	20240926	113300	664857760	9580	9560	9580	9560	130
508	20240926	113200	663613430	9560	9570	9580	9560	211
509	20240926	113100	661596090	9560	9560	9560	9560	0
510	20240926	113000	661596090	9560	9560	9560	9560	1
511	20240926	112900	661586530	9560	9560	9560	9560	50
512	20240926	112800	661108530	9560	9560	9560	9560	43
513	20240926	112700	660697450	9570	9580	9580	9570	568
514	20240926	112600	655261670	9600	9600	9600	9600	0
515	20240926	112500	655261670	9600	9600	9600	9600	0
516	20240926	112400	655261670	9600	9600	9600	9600	0
517	20240926	112300	655261670	9600	9600	9600	9580	3
518	20240926	112200	655232890	9580	9580	9600	9570	226
519	20240926	112100	653068660	9580	9580	9580	9580	100
520	20240926	112000	652110660	9600	9600	9600	9580	35
521	20240926	111900	651775280	9590	9600	9600	9590	9
522	20240926	111800	651688960	9590	9590	9590	9590	112
523	20240926	111700	650614880	9580	9580	9580	9580	50
524	20240926	111600	650135880	9580	9580	9580	9580	263
525	20240926	111500	647616340	9590	9590	9590	9590	139
526	20240926	111400	646283330	9590	9590	9590	9590	1
527	20240926	111300	646273740	9590	9590	9590	9590	0
528	20240926	111200	646273740	9590	9600	9600	9580	70
529	20240926	111100	645601790	9600	9600	9600	9600	200
530	20240926	111000	643681790	9600	9600	9600	9600	0
531	20240926	110900	643681790	9600	9610	9610	9600	53
532	20240926	110800	643172960	9610	9610	9610	9610	129
533	20240926	110700	641933270	9600	9590	9600	9590	1424
534	20240926	110600	628271060	9580	9580	9580	9580	289
535	20240926	110500	625502440	9580	9580	9580	9580	1
536	20240926	110400	625492860	9570	9570	9570	9570	110
537	20240926	110300	624440160	9580	9580	9580	9580	0
538	20240926	110200	624440160	9580	9580	9580	9580	1
539	20240926	110100	624430580	9580	9580	9580	9580	1
540	20240926	110000	624421000	9580	9570	9580	9570	338
541	20240926	105900	621183340	9570	9560	9570	9560	52
542	20240926	105800	620686030	9550	9550	9560	9540	192
543	20240926	105700	618853940	9570	9570	9570	9570	0
544	20240926	105600	618853940	9570	9560	9570	9540	108
545	20240926	105500	617821450	9560	9560	9560	9560	36
546	20240926	105400	617477290	9550	9560	9560	9550	390
547	20240926	105300	613752230	9560	9560	9560	9560	0
548	20240926	105200	613752230	9560	9560	9560	9540	114
549	20240926	105100	612663930	9570	9570	9570	9570	0
550	20240926	105000	612663930	9570	9570	9570	9570	80
551	20240926	104900	611898330	9560	9560	9560	9560	1
552	20240926	104800	611888770	9560	9560	9560	9560	1
553	20240926	104700	611879210	9550	9570	9580	9550	60
554	20240926	104600	611305580	9570	9550	9570	9550	5
555	20240926	104500	611257770	9570	9550	9570	9540	61
556	20240926	104400	610675190	9580	9530	9580	9530	127
557	20240926	104300	609458580	9560	9540	9580	9530	5
558	20240926	104200	609410800	9570	9540	9580	9530	41
559	20240926	104100	609019470	9550	9550	9550	9550	2
560	20240926	104000	609000370	9570	9570	9570	9560	34
561	20240926	103900	608675000	9570	9580	9580	9570	4
562	20240926	103800	608636690	9580	9570	9580	9570	2
563	20240926	103700	608617540	9580	9580	9580	9580	0
564	20240926	103600	608617540	9580	9580	9580	9580	100
565	20240926	103500	607659540	9580	9580	9580	9570	117
566	20240926	103400	606538720	9580	9560	9580	9550	55
567	20240926	103300	606012430	9570	9560	9570	9550	70
568	20240926	103200	605342610	9570	9570	9570	9550	97
569	20240926	103100	604414340	9570	9530	9570	9530	190
570	20240926	103000	602602440	9570	9570	9570	9540	19
571	20240926	102900	602420670	9560	9540	9560	9510	460
572	20240926	102800	598025270	9510	9500	9530	9490	1139
573	20240926	102700	587204930	9500	9530	9540	9500	1246
574	20240926	102600	575354630	9540	9540	9550	9530	246
575	20240926	102500	573007680	9550	9570	9570	9550	108
576	20240926	102400	571976160	9550	9550	9570	9550	32
577	20240926	102300	571670300	9570	9550	9570	9550	24
578	20240926	102200	571441080	9540	9540	9540	9540	14
579	20240926	102100	571307520	9550	9550	9550	9550	30
580	20240926	102000	571021020	9550	9570	9570	9550	144
581	20240926	101900	569644570	9560	9550	9570	9550	88
582	20240926	101800	568803320	9570	9570	9570	9540	19
583	20240926	101700	568621640	9570	9550	9570	9530	120
584	20240926	101600	567475680	9550	9550	9550	9530	24
585	20240926	101500	567246690	9550	9530	9550	9510	1433
586	20240926	101400	553600470	9530	9540	9560	9530	161
587	20240926	101300	552063500	9550	9560	9560	9530	202
588	20240926	101200	550135140	9560	9560	9570	9560	226
589	20240926	101100	547974550	9570	9570	9570	9560	108
590	20240926	101000	546942010	9560	9560	9570	9560	163
591	20240926	100900	545383720	9560	9560	9560	9560	104
592	20240926	100800	544389480	9560	9550	9570	9540	365
593	20240926	100700	540905530	9580	9590	9590	9540	117
594	20240926	100600	539785920	9580	9550	9580	9550	610
595	20240926	100500	533945840	9570	9530	9570	9530	265
596	20240926	100400	531414650	9550	9550	9550	9520	3
597	20240926	100300	531386030	9520	9520	9550	9520	325
598	20240926	100200	528285640	9550	9510	9550	9500	699
599	20240926	100100	521637900	9510	9520	9520	9510	1197
600	20240926	100000	510252930	9530	9530	9530	9520	35
601	20240926	095900	509919490	9530	9550	9580	9530	564
602	20240926	095800	504539740	9590	9570	9590	9530	878
603	20240926	095700	496131160	9590	9550	9600	9540	392
604	20240926	095600	492386780	9540	9600	9610	9540	550
605	20240926	095500	487126120	9600	9530	9600	9530	222
606	20240926	095400	485004400	9530	9560	9560	9530	147
607	20240926	095300	483602170	9580	9540	9580	9540	183
608	20240926	095200	481853870	9530	9540	9540	9530	60
609	20240926	095100	481281930	9550	9540	9550	9530	94
610	20240926	095000	480385450	9560	9550	9560	9510	934
611	20240926	094900	471484140	9560	9550	9560	9550	138
612	20240926	094800	470165460	9540	9580	9600	9540	479
613	20240926	094700	465582130	9600	9560	9600	9550	247
614	20240926	094600	463222680	9550	9510	9560	9510	1564
615	20240926	094500	448321560	9510	9560	9560	9510	2769
616	20240926	094400	421937930	9570	9580	9580	9570	110
617	20240926	094300	420885130	9580	9600	9620	9580	82
618	20240926	094200	420098670	9600	9620	9620	9600	308
619	20240926	094100	417137220	9630	9620	9630	9620	302
620	20240926	094000	414231350	9630	9610	9630	9610	2472
621	20240926	093900	390449760	9620	9600	9620	9600	48
622	20240926	093800	389988060	9620	9610	9620	9580	1220
623	20240926	093700	378299350	9600	9620	9630	9590	750
624	20240926	093600	371084310	9620	9620	9620	9620	148
625	20240926	093500	369660550	9570	9570	9630	9570	315
626	20240926	093400	366636020	9630	9610	9630	9580	795
627	20240926	093300	358998820	9620	9580	9620	9570	938
628	20240926	093200	349995550	9570	9570	9580	9550	519
629	20240926	093100	345031760	9570	9580	9590	9570	109
630	20240926	093000	343987640	9580	9590	9590	9570	233
631	20240926	092900	341756230	9590	9580	9590	9570	1590
632	20240926	092800	326528910	9570	9580	9580	9570	278
633	20240926	092700	323867290	9570	9580	9580	9570	8
634	20240926	092600	323790670	9580	9550	9580	9520	680
635	20240926	092500	317298740	9550	9620	9620	9550	955
636	20240926	092400	308144100	9620	9640	9650	9620	1000
637	20240926	092300	298508230	9650	9630	9650	9630	1351
638	20240926	092200	285490550	9620	9630	9640	9620	242
639	20240926	092100	283161490	9630	9610	9630	9610	630
640	20240926	092000	277106500	9620	9640	9650	9610	1475
641	20240926	091900	262918540	9650	9630	9650	9620	268
642	20240926	091800	260339420	9620	9620	9650	9620	338
643	20240926	091700	257083360	9640	9620	9650	9610	288
644	20240926	091600	254311400	9620	9620	9650	9620	474
645	20240926	091500	249748730	9620	9610	9660	9610	1708
646	20240926	091400	233296560	9630	9600	9630	9600	1028
647	20240926	091300	223406240	9600	9560	9600	9560	4425
648	20240926	091200	180977250	9560	9510	9560	9510	1670
649	20240926	091100	165037520	9510	9530	9530	9510	450
650	20240926	091000	160755270	9530	9560	9560	9530	307
651	20240926	090900	157825220	9560	9540	9570	9540	1068
652	20240926	090800	147611460	9540	9550	9560	9510	1733
653	20240926	090700	131083030	9550	9530	9550	9520	1312
654	20240926	090600	118578760	9530	9470	9530	9470	1942
655	20240926	090500	100125630	9470	9450	9480	9450	60
656	20240926	090400	99558550	9450	9470	9470	9450	795
657	20240926	090300	92043020	9460	9510	9520	9460	705
658	20240926	090200	85360200	9470	9460	9510	9460	919
659	20240926	090100	76630600	9460	9420	9500	9360	2529
660	20240926	090000	52726000	9420	9440	9480	9350	5449