KissMeData/359090/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	212400	693336574	1339	1339	1339	1339	14335
3	20240926	212300	693336574	1339	1339	1339	1339	0
4	20240926	212200	693336574	1339	1339	1339	1339	0
5	20240926	212100	693336574	1339	1339	1339	1339	0
6	20240926	212000	693336574	1339	1339	1339	1339	0
7	20240926	211900	693336574	1339	1339	1339	1339	0
8	20240926	211800	693336574	1339	1339	1339	1339	0
9	20240926	211700	693336574	1339	1339	1339	1339	0
10	20240926	211600	693336574	1339	1339	1339	1339	0
11	20240926	211500	693336574	1339	1339	1339	1339	0
12	20240926	211400	693336574	1339	1339	1339	1339	0
13	20240926	211300	693336574	1339	1339	1339	1339	0
14	20240926	211200	693336574	1339	1339	1339	1339	0
15	20240926	211100	693336574	1339	1339	1339	1339	0
16	20240926	211000	693336574	1339	1339	1339	1339	0
17	20240926	210900	693336574	1339	1339	1339	1339	0
18	20240926	210800	693336574	1339	1339	1339	1339	0
19	20240926	210700	693336574	1339	1339	1339	1339	0
20	20240926	210600	693336574	1339	1339	1339	1339	0
21	20240926	210500	693336574	1339	1339	1339	1339	0
22	20240926	210400	693336574	1339	1339	1339	1339	0
23	20240926	210300	693336574	1339	1339	1339	1339	0
24	20240926	210200	693336574	1339	1339	1339	1339	0
25	20240926	210100	693336574	1339	1339	1339	1339	0
26	20240926	210000	693336574	1339	1339	1339	1339	0
27	20240926	205900	693336574	1339	1339	1339	1339	0
28	20240926	205800	693336574	1339	1339	1339	1339	0
29	20240926	205700	693336574	1339	1339	1339	1339	0
30	20240926	205600	693336574	1339	1339	1339	1339	0
31	20240926	205500	693336574	1339	1339	1339	1339	0
32	20240926	205400	693336574	1339	1339	1339	1339	14335
33	20240926	205300	693336574	1339	1339	1339	1339	0
34	20240926	205200	693336574	1339	1339	1339	1339	0
35	20240926	205100	693336574	1339	1339	1339	1339	0
36	20240926	205000	693336574	1339	1339	1339	1339	0
37	20240926	204900	693336574	1339	1339	1339	1339	0
38	20240926	204800	693336574	1339	1339	1339	1339	0
39	20240926	204700	693336574	1339	1339	1339	1339	0
40	20240926	204600	693336574	1339	1339	1339	1339	0
41	20240926	204500	693336574	1339	1339	1339	1339	0
42	20240926	204400	693336574	1339	1339	1339	1339	0
43	20240926	204300	693336574	1339	1339	1339	1339	0
44	20240926	204200	693336574	1339	1339	1339	1339	0
45	20240926	204100	693336574	1339	1339	1339	1339	0
46	20240926	204000	693336574	1339	1339	1339	1339	0
47	20240926	203900	693336574	1339	1339	1339	1339	0
48	20240926	203800	693336574	1339	1339	1339	1339	0
49	20240926	203700	693336574	1339	1339	1339	1339	0
50	20240926	203600	693336574	1339	1339	1339	1339	0
51	20240926	203500	693336574	1339	1339	1339	1339	0
52	20240926	203400	693336574	1339	1339	1339	1339	0
53	20240926	203300	693336574	1339	1339	1339	1339	0
54	20240926	203200	693336574	1339	1339	1339	1339	0
55	20240926	203100	693336574	1339	1339	1339	1339	0
56	20240926	203000	693336574	1339	1339	1339	1339	0
57	20240926	202900	693336574	1339	1339	1339	1339	0
58	20240926	202800	693336574	1339	1339	1339	1339	0
59	20240926	202700	693336574	1339	1339	1339	1339	0
60	20240926	202600	693336574	1339	1339	1339	1339	0
61	20240926	202500	693336574	1339	1339	1339	1339	0
62	20240926	202400	693336574	1339	1339	1339	1339	14335
63	20240926	202300	693336574	1339	1339	1339	1339	0
64	20240926	202200	693336574	1339	1339	1339	1339	0
65	20240926	202100	693336574	1339	1339	1339	1339	0
66	20240926	202000	693336574	1339	1339	1339	1339	0
67	20240926	201900	693336574	1339	1339	1339	1339	0
68	20240926	201800	693336574	1339	1339	1339	1339	0
69	20240926	201700	693336574	1339	1339	1339	1339	0
70	20240926	201600	693336574	1339	1339	1339	1339	0
71	20240926	201500	693336574	1339	1339	1339	1339	0
72	20240926	201400	693336574	1339	1339	1339	1339	0
73	20240926	201300	693336574	1339	1339	1339	1339	0
74	20240926	201200	693336574	1339	1339	1339	1339	0
75	20240926	201100	693336574	1339	1339	1339	1339	0
76	20240926	201000	693336574	1339	1339	1339	1339	0
77	20240926	200900	693336574	1339	1339	1339	1339	0
78	20240926	200800	693336574	1339	1339	1339	1339	0
79	20240926	200700	693336574	1339	1339	1339	1339	0
80	20240926	200600	693336574	1339	1339	1339	1339	0
81	20240926	200500	693336574	1339	1339	1339	1339	0
82	20240926	200400	693336574	1339	1339	1339	1339	0
83	20240926	200300	693336574	1339	1339	1339	1339	0
84	20240926	200200	693336574	1339	1339	1339	1339	0
85	20240926	200100	693336574	1339	1339	1339	1339	0
86	20240926	200000	693336574	1339	1339	1339	1339	0
87	20240926	195900	693336574	1339	1339	1339	1339	0
88	20240926	195800	693336574	1339	1339	1339	1339	0
89	20240926	195700	693336574	1339	1339	1339	1339	0
90	20240926	195600	693336574	1339	1339	1339	1339	0
91	20240926	195500	693336574	1339	1339	1339	1339	0
92	20240926	195400	693336574	1339	1339	1339	1339	14335
93	20240926	195300	693336574	1339	1339	1339	1339	0
94	20240926	195200	693336574	1339	1339	1339	1339	0
95	20240926	195100	693336574	1339	1339	1339	1339	0
96	20240926	195000	693336574	1339	1339	1339	1339	0
97	20240926	194900	693336574	1339	1339	1339	1339	0
98	20240926	194800	693336574	1339	1339	1339	1339	0
99	20240926	194700	693336574	1339	1339	1339	1339	0
100	20240926	194600	693336574	1339	1339	1339	1339	0
101	20240926	194500	693336574	1339	1339	1339	1339	0
102	20240926	194400	693336574	1339	1339	1339	1339	0
103	20240926	194300	693336574	1339	1339	1339	1339	0
104	20240926	194200	693336574	1339	1339	1339	1339	0
105	20240926	194100	693336574	1339	1339	1339	1339	0
106	20240926	194000	693336574	1339	1339	1339	1339	0
107	20240926	193900	693336574	1339	1339	1339	1339	0
108	20240926	193800	693336574	1339	1339	1339	1339	0
109	20240926	193700	693336574	1339	1339	1339	1339	0
110	20240926	193600	693336574	1339	1339	1339	1339	0
111	20240926	193500	693336574	1339	1339	1339	1339	0
112	20240926	193400	693336574	1339	1339	1339	1339	0
113	20240926	193300	693336574	1339	1339	1339	1339	0
114	20240926	193200	693336574	1339	1339	1339	1339	0
115	20240926	193100	693336574	1339	1339	1339	1339	0
116	20240926	193000	693336574	1339	1339	1339	1339	0
117	20240926	192900	693336574	1339	1339	1339	1339	0
118	20240926	192800	693336574	1339	1339	1339	1339	0
119	20240926	192700	693336574	1339	1339	1339	1339	0
120	20240926	192600	693336574	1339	1339	1339	1339	0
121	20240926	192500	693336574	1339	1339	1339	1339	0
122	20240926	192400	693336574	1339	1339	1339	1339	14335
123	20240926	192300	693336574	1339	1339	1339	1339	0
124	20240926	192200	693336574	1339	1339	1339	1339	0
125	20240926	192100	693336574	1339	1339	1339	1339	0
126	20240926	192000	693336574	1339	1339	1339	1339	0
127	20240926	191900	693336574	1339	1339	1339	1339	0
128	20240926	191800	693336574	1339	1339	1339	1339	0
129	20240926	191700	693336574	1339	1339	1339	1339	0
130	20240926	191600	693336574	1339	1339	1339	1339	0
131	20240926	191500	693336574	1339	1339	1339	1339	0
132	20240926	191400	693336574	1339	1339	1339	1339	0
133	20240926	191300	693336574	1339	1339	1339	1339	0
134	20240926	191200	693336574	1339	1339	1339	1339	0
135	20240926	191100	693336574	1339	1339	1339	1339	0
136	20240926	191000	693336574	1339	1339	1339	1339	0
137	20240926	190900	693336574	1339	1339	1339	1339	0
138	20240926	190800	693336574	1339	1339	1339	1339	0
139	20240926	190700	693336574	1339	1339	1339	1339	0
140	20240926	190600	693336574	1339	1339	1339	1339	0
141	20240926	190500	693336574	1339	1339	1339	1339	0
142	20240926	190400	693336574	1339	1339	1339	1339	0
143	20240926	190300	693336574	1339	1339	1339	1339	0
144	20240926	190200	693336574	1339	1339	1339	1339	0
145	20240926	190100	693336574	1339	1339	1339	1339	0
146	20240926	190000	693336574	1339	1339	1339	1339	0
147	20240926	185900	693336574	1339	1339	1339	1339	0
148	20240926	185800	693336574	1339	1339	1339	1339	0
149	20240926	185700	693336574	1339	1339	1339	1339	0
150	20240926	185600	693336574	1339	1339	1339	1339	0
151	20240926	185500	693336574	1339	1339	1339	1339	0
152	20240926	185400	693336574	1339	1339	1339	1339	14335
153	20240926	185300	693336574	1339	1339	1339	1339	0
154	20240926	185200	693336574	1339	1339	1339	1339	0
155	20240926	185100	693336574	1339	1339	1339	1339	0
156	20240926	185000	693336574	1339	1339	1339	1339	0
157	20240926	184900	693336574	1339	1339	1339	1339	0
158	20240926	184800	693336574	1339	1339	1339	1339	0
159	20240926	184700	693336574	1339	1339	1339	1339	0
160	20240926	184600	693336574	1339	1339	1339	1339	0
161	20240926	184500	693336574	1339	1339	1339	1339	0
162	20240926	184400	693336574	1339	1339	1339	1339	0
163	20240926	184300	693336574	1339	1339	1339	1339	0
164	20240926	184200	693336574	1339	1339	1339	1339	0
165	20240926	184100	693336574	1339	1339	1339	1339	0
166	20240926	184000	693336574	1339	1339	1339	1339	0
167	20240926	183900	693336574	1339	1339	1339	1339	0
168	20240926	183800	693336574	1339	1339	1339	1339	0
169	20240926	183700	693336574	1339	1339	1339	1339	0
170	20240926	183600	693336574	1339	1339	1339	1339	0
171	20240926	183500	693336574	1339	1339	1339	1339	0
172	20240926	183400	693336574	1339	1339	1339	1339	0
173	20240926	183300	693336574	1339	1339	1339	1339	0
174	20240926	183200	693336574	1339	1339	1339	1339	0
175	20240926	183100	693336574	1339	1339	1339	1339	0
176	20240926	183000	693336574	1339	1339	1339	1339	0
177	20240926	182900	693336574	1339	1339	1339	1339	0
178	20240926	182800	693336574	1339	1339	1339	1339	0
179	20240926	182700	693336574	1339	1339	1339	1339	0
180	20240926	182600	693336574	1339	1339	1339	1339	0
181	20240926	182500	693336574	1339	1339	1339	1339	0
182	20240926	182400	693336574	1339	1339	1339	1339	14335
183	20240926	182300	693336574	1339	1339	1339	1339	0
184	20240926	182200	693336574	1339	1339	1339	1339	0
185	20240926	182100	693336574	1339	1339	1339	1339	0
186	20240926	182000	693336574	1339	1339	1339	1339	0
187	20240926	181900	693336574	1339	1339	1339	1339	0
188	20240926	181800	693336574	1339	1339	1339	1339	0
189	20240926	181700	693336574	1339	1339	1339	1339	0
190	20240926	181600	693336574	1339	1339	1339	1339	0
191	20240926	181500	693336574	1339	1339	1339	1339	0
192	20240926	181400	693336574	1339	1339	1339	1339	0
193	20240926	181300	693336574	1339	1339	1339	1339	0
194	20240926	181200	693336574	1339	1339	1339	1339	0
195	20240926	181100	693336574	1339	1339	1339	1339	0
196	20240926	181000	693336574	1339	1339	1339	1339	0
197	20240926	180900	693336574	1339	1339	1339	1339	0
198	20240926	180800	693336574	1339	1339	1339	1339	0
199	20240926	180700	693336574	1339	1339	1339	1339	0
200	20240926	180600	693336574	1339	1339	1339	1339	0
201	20240926	180500	693336574	1339	1339	1339	1339	0
202	20240926	180400	693336574	1339	1339	1339	1339	0
203	20240926	180300	693336574	1339	1339	1339	1339	0
204	20240926	180200	693336574	1339	1339	1339	1339	0
205	20240926	180100	693336574	1339	1339	1339	1339	0
206	20240926	180000	693336574	1339	1339	1339	1339	0
207	20240926	175900	693336574	1339	1339	1339	1339	0
208	20240926	175800	693336574	1339	1339	1339	1339	0
209	20240926	175700	693336574	1339	1339	1339	1339	0
210	20240926	175600	693336574	1339	1339	1339	1339	0
211	20240926	175500	693336574	1339	1339	1339	1339	0
212	20240926	175400	693336574	1339	1339	1339	1339	14335
213	20240926	175300	693336574	1339	1339	1339	1339	0
214	20240926	175200	693336574	1339	1339	1339	1339	0
215	20240926	175100	693336574	1339	1339	1339	1339	0
216	20240926	175000	693336574	1339	1339	1339	1339	0
217	20240926	174900	693336574	1339	1339	1339	1339	0
218	20240926	174800	693336574	1339	1339	1339	1339	0
219	20240926	174700	693336574	1339	1339	1339	1339	0
220	20240926	174600	693336574	1339	1339	1339	1339	0
221	20240926	174500	693336574	1339	1339	1339	1339	0
222	20240926	174400	693336574	1339	1339	1339	1339	0
223	20240926	174300	693336574	1339	1339	1339	1339	0
224	20240926	174200	693336574	1339	1339	1339	1339	0
225	20240926	174100	693336574	1339	1339	1339	1339	0
226	20240926	174000	693336574	1339	1339	1339	1339	0
227	20240926	173900	693336574	1339	1339	1339	1339	0
228	20240926	173800	693336574	1339	1339	1339	1339	0
229	20240926	173700	693336574	1339	1339	1339	1339	0
230	20240926	173600	693336574	1339	1339	1339	1339	0
231	20240926	173500	693336574	1339	1339	1339	1339	0
232	20240926	173400	693336574	1339	1339	1339	1339	0
233	20240926	173300	693336574	1339	1339	1339	1339	0
234	20240926	173200	693336574	1339	1339	1339	1339	0
235	20240926	173100	693336574	1339	1339	1339	1339	0
236	20240926	173000	693336574	1339	1339	1339	1339	0
237	20240926	172900	693336574	1339	1339	1339	1339	0
238	20240926	172800	693336574	1339	1339	1339	1339	0
239	20240926	172700	693336574	1339	1339	1339	1339	0
240	20240926	172600	693336574	1339	1339	1339	1339	0
241	20240926	172500	693336574	1339	1339	1339	1339	0
242	20240926	172400	693336574	1339	1339	1339	1339	14335
243	20240926	172300	693336574	1339	1339	1339	1339	0
244	20240926	172200	693336574	1339	1339	1339	1339	0
245	20240926	172100	693336574	1339	1339	1339	1339	0
246	20240926	172000	693336574	1339	1339	1339	1339	0
247	20240926	171900	693336574	1339	1339	1339	1339	0
248	20240926	171800	693336574	1339	1339	1339	1339	0
249	20240926	171700	693336574	1339	1339	1339	1339	0
250	20240926	171600	693336574	1339	1339	1339	1339	0
251	20240926	171500	693336574	1339	1339	1339	1339	0
252	20240926	171400	693336574	1339	1339	1339	1339	0
253	20240926	171300	693336574	1339	1339	1339	1339	0
254	20240926	171200	693336574	1339	1339	1339	1339	0
255	20240926	171100	693336574	1339	1339	1339	1339	0
256	20240926	171000	693336574	1339	1339	1339	1339	0
257	20240926	170900	693336574	1339	1339	1339	1339	0
258	20240926	170800	693336574	1339	1339	1339	1339	0
259	20240926	170700	693336574	1339	1339	1339	1339	0
260	20240926	170600	693336574	1339	1339	1339	1339	0
261	20240926	170500	693336574	1339	1339	1339	1339	0
262	20240926	170400	693336574	1339	1339	1339	1339	0
263	20240926	170300	693336574	1339	1339	1339	1339	0
264	20240926	170200	693336574	1339	1339	1339	1339	0
265	20240926	170100	693336574	1339	1339	1339	1339	0
266	20240926	170000	693336574	1339	1339	1339	1339	0
267	20240926	165900	693336574	1339	1339	1339	1339	0
268	20240926	165800	693336574	1339	1339	1339	1339	0
269	20240926	165700	693336574	1339	1339	1339	1339	0
270	20240926	165600	693336574	1339	1339	1339	1339	0
271	20240926	165500	693336574	1339	1339	1339	1339	0
272	20240926	165400	693336574	1339	1339	1339	1339	14335
273	20240926	165300	693336574	1339	1339	1339	1339	0
274	20240926	165200	693336574	1339	1339	1339	1339	0
275	20240926	165100	693336574	1339	1339	1339	1339	0
276	20240926	165000	693336574	1339	1339	1339	1339	0
277	20240926	164900	693336574	1339	1339	1339	1339	0
278	20240926	164800	693336574	1339	1339	1339	1339	0
279	20240926	164700	693336574	1339	1339	1339	1339	0
280	20240926	164600	693336574	1339	1339	1339	1339	0
281	20240926	164500	693336574	1339	1339	1339	1339	0
282	20240926	164400	693336574	1339	1339	1339	1339	0
283	20240926	164300	693336574	1339	1339	1339	1339	0
284	20240926	164200	693336574	1339	1339	1339	1339	0
285	20240926	164100	693336574	1339	1339	1339	1339	0
286	20240926	164000	693336574	1339	1339	1339	1339	0
287	20240926	163900	693336574	1339	1339	1339	1339	0
288	20240926	163800	693336574	1339	1339	1339	1339	0
289	20240926	163700	693336574	1339	1339	1339	1339	0
290	20240926	163600	693336574	1339	1339	1339	1339	0
291	20240926	163500	693336574	1339	1339	1339	1339	0
292	20240926	163400	693336574	1339	1339	1339	1339	0
293	20240926	163300	693336574	1339	1339	1339	1339	0
294	20240926	163200	693336574	1339	1339	1339	1339	0
295	20240926	163100	693336574	1339	1339	1339	1339	0
296	20240926	163000	693336574	1339	1339	1339	1339	0
297	20240926	162900	693336574	1339	1339	1339	1339	0
298	20240926	162800	693336574	1339	1339	1339	1339	0
299	20240926	162700	693336574	1339	1339	1339	1339	0
300	20240926	162600	693336574	1339	1339	1339	1339	0
301	20240926	162500	693336574	1339	1339	1339	1339	0
302	20240926	162400	693336574	1339	1339	1339	1339	14335
303	20240926	162300	693336574	1339	1339	1339	1339	0
304	20240926	162200	693336574	1339	1339	1339	1339	0
305	20240926	162100	693336574	1339	1339	1339	1339	0
306	20240926	162000	693336574	1339	1339	1339	1339	0
307	20240926	161900	693336574	1339	1339	1339	1339	0
308	20240926	161800	693336574	1339	1339	1339	1339	0
309	20240926	161700	693336574	1339	1339	1339	1339	0
310	20240926	161600	693336574	1339	1339	1339	1339	0
311	20240926	161500	693336574	1339	1339	1339	1339	0
312	20240926	161400	693336574	1339	1339	1339	1339	0
313	20240926	161300	693336574	1339	1339	1339	1339	0
314	20240926	161200	693336574	1339	1339	1339	1339	0
315	20240926	161100	693336574	1339	1339	1339	1339	0
316	20240926	161000	693336574	1339	1339	1339	1339	0
317	20240926	160900	693336574	1339	1339	1339	1339	0
318	20240926	160800	693336574	1339	1339	1339	1339	0
319	20240926	160700	693336574	1339	1339	1339	1339	0
320	20240926	160600	693336574	1339	1339	1339	1339	0
321	20240926	160500	693336574	1339	1339	1339	1339	0
322	20240926	160400	693336574	1339	1339	1339	1339	0
323	20240926	160300	693336574	1339	1339	1339	1339	0
324	20240926	160200	693336574	1339	1339	1339	1339	0
325	20240926	160100	693336574	1339	1339	1339	1339	0
326	20240926	160000	693336574	1339	1339	1339	1339	0
327	20240926	155900	693336574	1339	1339	1339	1339	0
328	20240926	155800	693336574	1339	1339	1339	1339	0
329	20240926	155700	693336574	1339	1339	1339	1339	0
330	20240926	155600	693336574	1339	1339	1339	1339	0
331	20240926	155500	693336574	1339	1339	1339	1339	0
332	20240926	155400	693336574	1339	1339	1339	1339	14335
333	20240926	155300	693336574	1339	1339	1339	1339	0
334	20240926	155200	693336574	1339	1339	1339	1339	0
335	20240926	155100	693336574	1339	1339	1339	1339	0
336	20240926	155000	693336574	1339	1339	1339	1339	0
337	20240926	154900	693336574	1339	1339	1339	1339	0
338	20240926	154800	693336574	1339	1339	1339	1339	0
339	20240926	154700	693336574	1339	1339	1339	1339	0
340	20240926	154600	693336574	1339	1339	1339	1339	0
341	20240926	154500	693336574	1339	1339	1339	1339	0
342	20240926	154400	693336574	1339	1339	1339	1339	0
343	20240926	154300	693336574	1339	1339	1339	1339	0
344	20240926	154200	693336574	1339	1339	1339	1339	0
345	20240926	154100	693336574	1339	1339	1339	1339	0
346	20240926	154000	693336574	1339	1339	1339	1339	0
347	20240926	153900	693336574	1339	1339	1339	1339	0
348	20240926	153800	693336574	1339	1339	1339	1339	0
349	20240926	153700	693336574	1339	1339	1339	1339	0
350	20240926	153600	693336574	1339	1339	1339	1339	0
351	20240926	153500	693336574	1339	1339	1339	1339	0
352	20240926	153400	693336574	1339	1339	1339	1339	0
353	20240926	153300	693336574	1339	1339	1339	1339	0
354	20240926	153200	693336574	1339	1339	1339	1339	0
355	20240926	153100	693336574	1339	1339	1339	1339	0
356	20240926	153000	693336574	1339	1339	1339	1339	14335
357	20240926	152900	674142009	1341	1341	1341	1341	0
358	20240926	152800	674142009	1341	1341	1341	1341	0
359	20240926	152700	674142009	1341	1341	1341	1341	0
360	20240926	152600	674142009	1341	1341	1341	1341	0
361	20240926	152500	674142009	1341	1341	1341	1341	0
362	20240926	152400	674142009	1341	1341	1341	1341	0
363	20240926	152300	674142009	1341	1341	1341	1341	0
364	20240926	152200	674142009	1341	1341	1341	1341	0
365	20240926	152100	674142009	1341	1341	1341	1341	0
366	20240926	152000	674142009	1341	1341	1341	1341	0
367	20240926	151900	674142009	1341	1339	1341	1338	2463
368	20240926	151800	670843226	1335	1339	1339	1335	1305
369	20240926	151700	669101043	1335	1335	1335	1335	80
370	20240926	151600	668994243	1340	1340	1340	1340	0
371	20240926	151500	668994243	1340	1339	1340	1335	257
372	20240926	151400	668650120	1341	1341	1341	1341	126
373	20240926	151300	668481154	1341	1341	1341	1341	1004
374	20240926	151200	667134790	1341	1341	1341	1341	3
375	20240926	151100	667130767	1341	1345	1345	1341	14
376	20240926	151000	667111985	1345	1342	1345	1339	4472
377	20240926	150900	661112161	1343	1338	1343	1338	12774
378	20240926	150800	644009437	1338	1338	1338	1335	92
379	20240926	150700	643886605	1335	1338	1338	1334	222
380	20240926	150600	643589606	1339	1339	1339	1339	0
381	20240926	150500	643589606	1339	1339	1339	1339	1
382	20240926	150400	643588267	1334	1338	1339	1334	42
383	20240926	150300	643532220	1339	1335	1339	1334	1208
384	20240926	150200	641915526	1335	1333	1335	1332	2925
385	20240926	150100	638017911	1332	1334	1334	1332	1360
386	20240926	150000	636204032	1335	1335	1335	1335	1
387	20240926	145900	636202697	1334	1334	1334	1334	51
388	20240926	145800	636134663	1335	1335	1335	1335	244
389	20240926	145700	635808923	1335	1335	1335	1335	15
390	20240926	145600	635788898	1335	1335	1335	1332	1111
391	20240926	145500	634306013	1335	1335	1335	1335	1
392	20240926	145400	634304678	1335	1334	1335	1334	6000
393	20240926	145300	626299678	1335	1335	1335	1335	120
394	20240926	145200	626139478	1335	1334	1335	1334	1189
395	20240926	145100	624553252	1334	1334	1334	1334	6460
396	20240926	145000	615935612	1335	1335	1335	1335	0
397	20240926	144900	615935612	1335	1331	1335	1325	7283
398	20240926	144800	606263679	1331	1335	1335	1330	770
399	20240926	144700	605239426	1335	1332	1335	1331	523
400	20240926	144600	604542829	1338	1333	1339	1332	5003
401	20240926	144500	597873820	1339	1339	1339	1339	35
402	20240926	144400	597826955	1340	1340	1340	1340	0
403	20240926	144300	597826955	1340	1340	1340	1340	373
404	20240926	144200	597327135	1340	1340	1340	1340	0
405	20240926	144100	597327135	1340	1340	1340	1340	1
406	20240926	144000	597325795	1340	1334	1340	1332	466
407	20240926	143900	596704810	1333	1338	1343	1333	537
408	20240926	143800	595987330	1338	1338	1338	1335	52
409	20240926	143700	595917904	1335	1338	1338	1335	1001
410	20240926	143600	594581157	1338	1338	1338	1338	20
411	20240926	143500	594554397	1339	1339	1339	1339	1
412	20240926	143400	594553058	1335	1339	1339	1335	1002
413	20240926	143300	593214821	1339	1342	1343	1339	454
414	20240926	143200	592606885	1339	1342	1342	1339	2001
415	20240926	143100	589926879	1340	1340	1340	1340	0
416	20240926	143000	589926879	1340	1340	1340	1340	68
417	20240926	142900	589835759	1342	1340	1342	1340	1440
418	20240926	142800	587906155	1343	1343	1343	1343	0
419	20240926	142700	587906155	1343	1340	1343	1340	4388
420	20240926	142600	582026226	1340	1343	1343	1340	60
421	20240926	142500	581945796	1343	1340	1343	1340	2017
422	20240926	142400	579242965	1340	1340	1340	1340	401
423	20240926	142300	578705625	1343	1343	1343	1340	327
424	20240926	142200	578267433	1340	1340	1340	1340	3298
425	20240926	142100	573848113	1343	1343	1343	1341	117
426	20240926	142000	573691182	1343	1343	1343	1343	45
427	20240926	141900	573630747	1340	1340	1340	1340	100
428	20240926	141800	573496747	1343	1344	1344	1338	1204
429	20240926	141700	571884761	1344	1340	1344	1340	7108
430	20240926	141600	562359749	1345	1340	1345	1340	1603
431	20240926	141500	560211719	1340	1342	1342	1340	5491
432	20240926	141400	552850564	1345	1345	1345	1345	2
433	20240926	141300	552847874	1343	1343	1345	1343	1174
434	20240926	141200	551271186	1346	1346	1346	1346	0
435	20240926	141100	551271186	1346	1347	1347	1345	1381
436	20240926	141000	549413337	1345	1346	1347	1345	1702
437	20240926	140900	547123835	1346	1346	1346	1346	194
438	20240926	140800	546862711	1345	1346	1346	1345	331
439	20240926	140700	546417363	1347	1347	1347	1347	0
440	20240926	140600	546417363	1347	1347	1347	1347	0
441	20240926	140500	546417363	1347	1346	1347	1346	696
442	20240926	140400	545480529	1347	1347	1347	1347	0
443	20240926	140300	545480529	1347	1346	1347	1346	288
444	20240926	140200	545092879	1348	1346	1348	1345	2014
445	20240926	140100	542382020	1348	1348	1348	1348	0
446	20240926	140000	542382020	1348	1348	1348	1348	3
447	20240926	135900	542377976	1348	1345	1348	1345	23
448	20240926	135800	542347035	1348	1348	1348	1348	0
449	20240926	135700	542347035	1348	1348	1348	1345	50
450	20240926	135600	542279755	1348	1349	1349	1348	12
451	20240926	135500	542263574	1349	1346	1349	1341	5194
452	20240926	135400	535297605	1346	1346	1346	1345	540
453	20240926	135300	534571274	1346	1348	1349	1346	1024
454	20240926	135200	533192277	1349	1347	1349	1347	3383
455	20240926	135100	528631584	1347	1347	1347	1346	330
456	20240926	135000	528187374	1346	1346	1347	1345	1892
457	20240926	134900	525640478	1347	1347	1347	1347	0
458	20240926	134800	525640478	1347	1347	1347	1347	213
459	20240926	134700	525353567	1347	1346	1347	1346	115
460	20240926	134600	525198710	1347	1347	1347	1347	4
461	20240926	134500	525193322	1345	1348	1348	1345	576
462	20240926	134400	524418512	1346	1346	1346	1346	1246
463	20240926	134300	522741396	1348	1346	1348	1346	514
464	20240926	134200	522049544	1348	1346	1348	1345	3184
465	20240926	134100	517764585	1346	1345	1346	1345	819
466	20240926	134000	516662996	1345	1342	1345	1342	6035
467	20240926	133900	508551528	1343	1340	1343	1340	750
468	20240926	133800	507545344	1340	1340	1340	1340	399
469	20240926	133700	507010684	1340	1340	1340	1340	402
470	20240926	133600	506472004	1340	1340	1340	1340	398
471	20240926	133500	505938684	1340	1340	1340	1340	398
472	20240926	133400	505405364	1340	1340	1340	1340	398
473	20240926	133300	504872044	1340	1340	1340	1340	1074
474	20240926	133200	503432884	1342	1342	1342	1342	0
475	20240926	133100	503432884	1342	1342	1342	1340	1958
476	20240926	133000	500809146	1342	1341	1343	1340	1662
477	20240926	132900	498581855	1343	1343	1343	1343	2
478	20240926	132800	498579169	1340	1341	1343	1340	7007
479	20240926	132700	489189671	1343	1341	1343	1340	152
480	20240926	132600	488985869	1343	1341	1343	1341	4
481	20240926	132500	488980501	1343	1341	1343	1341	190
482	20240926	132400	488725703	1341	1343	1343	1340	928
483	20240926	132300	487481265	1343	1343	1343	1343	0
484	20240926	132200	487481265	1343	1343	1343	1343	157
485	20240926	132100	487270414	1343	1341	1343	1341	158
486	20240926	132000	487058524	1344	1344	1344	1344	1
487	20240926	131900	487057180	1344	1343	1345	1343	953
488	20240926	131800	485776885	1343	1343	1343	1343	3
489	20240926	131700	485772856	1340	1344	1345	1340	973
490	20240926	131600	484464555	1340	1340	1343	1340	13929
491	20240926	131500	465771266	1341	1340	1341	1340	501
492	20240926	131400	465099925	1341	1341	1341	1341	5
493	20240926	131300	465093220	1340	1340	1340	1340	1108
494	20240926	131200	463608500	1340	1341	1341	1340	265
495	20240926	131100	463253398	1340	1339	1340	1339	1316
496	20240926	131000	461489960	1339	1338	1339	1338	2264
497	20240926	130900	458458683	1338	1338	1338	1338	403
498	20240926	130800	457919469	1338	1338	1338	1338	199
499	20240926	130700	457653207	1336	1336	1336	1336	0
500	20240926	130600	457653207	1336	1336	1336	1336	1820
501	20240926	130500	455221687	1339	1339	1339	1339	0
502	20240926	130400	455221687	1339	1339	1339	1339	0
503	20240926	130300	455221687	1339	1339	1339	1339	3
504	20240926	130200	455217670	1339	1339	1339	1339	0
505	20240926	130100	455217670	1339	1339	1339	1339	0
506	20240926	130000	455217670	1339	1339	1339	1339	239
507	20240926	125900	454897649	1339	1339	1339	1339	4
508	20240926	125800	454892293	1340	1340	1340	1340	178
509	20240926	125700	454653773	1340	1338	1340	1338	4026
510	20240926	125600	449261411	1332	1332	1332	1332	14
511	20240926	125500	449242763	1332	1333	1333	1332	500
512	20240926	125400	448576759	1332	1332	1332	1332	0
513	20240926	125300	448576759	1332	1338	1338	1332	1478
514	20240926	125200	446608033	1338	1338	1338	1338	88
515	20240926	125100	446490289	1338	1338	1338	1338	0
516	20240926	125000	446490289	1338	1338	1338	1338	0
517	20240926	124900	446490289	1338	1338	1338	1338	1
518	20240926	124800	446488951	1331	1331	1331	1331	0
519	20240926	124700	446488951	1331	1337	1337	1331	4905
520	20240926	124600	439937897	1335	1335	1335	1335	535
521	20240926	124500	439223672	1335	1335	1335	1335	481
522	20240926	124400	438581537	1334	1334	1334	1334	1000
523	20240926	124300	437247537	1336	1336	1336	1336	0
524	20240926	124200	437247537	1336	1336	1336	1336	0
525	20240926	124100	437247537	1336	1336	1336	1336	4281
526	20240926	124000	431528121	1336	1336	1336	1336	0
527	20240926	123900	431528121	1336	1336	1336	1336	0
528	20240926	123800	431528121	1336	1333	1336	1333	1364
529	20240926	123700	429709897	1336	1336	1336	1336	2
530	20240926	123600	429707225	1333	1333	1333	1333	1010
531	20240926	123500	428360895	1337	1337	1337	1337	0
532	20240926	123400	428360895	1337	1334	1337	1334	398
533	20240926	123300	427829957	1337	1337	1337	1337	0
534	20240926	123200	427829957	1337	1337	1337	1337	0
535	20240926	123100	427829957	1337	1337	1337	1337	100
536	20240926	123000	427696257	1337	1337	1337	1337	2
537	20240926	122900	427693583	1337	1337	1337	1337	0
538	20240926	122800	427693583	1337	1337	1337	1337	0
539	20240926	122700	427693583	1337	1337	1337	1337	0
540	20240926	122600	427693583	1337	1337	1337	1337	0
541	20240926	122500	427693583	1337	1334	1337	1334	4
542	20240926	122400	427688244	1337	1337	1337	1337	10
543	20240926	122300	427674874	1337	1337	1337	1337	1
544	20240926	122200	427673537	1337	1332	1337	1332	153
545	20240926	122100	427469726	1337	1337	1337	1337	0
546	20240926	122000	427469726	1337	1336	1337	1335	901
547	20240926	121900	426266879	1337	1337	1337	1337	6
548	20240926	121800	426258857	1337	1337	1337	1332	478
549	20240926	121700	425622021	1337	1332	1337	1332	364
550	20240926	121600	425135490	1335	1331	1335	1331	146
551	20240926	121500	424941148	1335	1335	1335	1335	0
552	20240926	121400	424941148	1335	1331	1335	1331	37
553	20240926	121300	424891893	1335	1332	1335	1332	349
554	20240926	121200	424426773	1332	1335	1335	1332	1453
555	20240926	121100	422490309	1337	1337	1337	1337	0
556	20240926	121000	422490309	1337	1337	1337	1337	0
557	20240926	120900	422490309	1337	1337	1337	1337	0
558	20240926	120800	422490309	1337	1337	1337	1337	2
559	20240926	120700	422487635	1337	1334	1337	1334	2018
560	20240926	120600	419795172	1335	1335	1335	1335	2
561	20240926	120500	419792502	1335	1335	1335	1335	10
562	20240926	120400	419779152	1335	1335	1338	1335	784
563	20240926	120300	418732503	1339	1339	1339	1339	4
564	20240926	120200	418727147	1339	1339	1339	1339	0
565	20240926	120100	418727147	1339	1339	1339	1339	0
566	20240926	120000	418727147	1339	1335	1339	1334	608
567	20240926	115900	417915783	1340	1335	1340	1335	2107
568	20240926	115800	415101178	1336	1336	1336	1336	18
569	20240926	115700	415077130	1336	1336	1336	1336	0
570	20240926	115600	415077130	1336	1338	1338	1336	7382
571	20240926	115500	405214105	1340	1340	1340	1340	320
572	20240926	115400	404785305	1340	1340	1340	1340	497
573	20240926	115300	404119325	1342	1342	1342	1342	25
574	20240926	115200	404085775	1342	1340	1342	1340	2569
575	20240926	115100	400642862	1340	1340	1340	1340	2
576	20240926	115000	400640182	1340	1339	1340	1339	1524
577	20240926	114900	398598538	1339	1340	1340	1339	328
578	20240926	114800	398159122	1341	1340	1341	1340	1077
579	20240926	114700	396715938	1340	1339	1341	1339	3207
580	20240926	114600	392418555	1339	1337	1339	1337	10144
581	20240926	114500	378852123	1337	1336	1337	1336	3324
582	20240926	114400	374411059	1336	1333	1336	1333	6362
583	20240926	114300	365921484	1334	1331	1334	1331	8347
584	20240926	114200	354804232	1331	1331	1331	1331	0
585	20240926	114100	354804232	1331	1330	1331	1329	1025
586	20240926	114000	353441995	1330	1330	1330	1330	590
587	20240926	113900	352657295	1331	1331	1331	1331	10
588	20240926	113800	352643985	1331	1331	1331	1331	0
589	20240926	113700	352643985	1331	1331	1331	1331	0
590	20240926	113600	352643985	1331	1330	1331	1329	31
591	20240926	113500	352602781	1331	1331	1331	1331	0
592	20240926	113400	352602781	1331	1331	1331	1331	0
593	20240926	113300	352602781	1331	1331	1331	1331	0
594	20240926	113200	352602781	1331	1330	1331	1328	5498
595	20240926	113100	345291431	1330	1330	1331	1330	129
596	20240926	113000	345119859	1332	1331	1332	1331	5567
597	20240926	112900	337710139	1331	1328	1331	1325	13146
598	20240926	112800	320242973	1325	1329	1329	1325	3011
599	20240926	112700	316253370	1325	1328	1328	1325	6137
600	20240926	112600	308110337	1328	1327	1328	1327	454
601	20240926	112500	307507875	1327	1325	1327	1325	11047
602	20240926	112400	292863661	1325	1324	1325	1324	2391
603	20240926	112300	289697975	1325	1325	1325	1325	1
604	20240926	112200	289696650	1325	1321	1325	1321	1349
605	20240926	112100	287913669	1320	1319	1320	1319	366
606	20240926	112000	287430749	1320	1321	1321	1320	2384
607	20240926	111900	284283686	1321	1321	1321	1321	20
608	20240926	111800	284257266	1321	1321	1321	1321	0
609	20240926	111700	284257266	1321	1319	1321	1319	21
610	20240926	111600	284229565	1321	1321	1321	1321	0
611	20240926	111500	284229565	1321	1321	1321	1321	0
612	20240926	111400	284229565	1321	1321	1321	1321	2
613	20240926	111300	284226923	1321	1322	1322	1321	25
614	20240926	111200	284193896	1321	1317	1322	1317	3071
615	20240926	111100	280141184	1317	1321	1321	1317	421
616	20240926	111000	279585955	1322	1322	1322	1322	10
617	20240926	110900	279572735	1322	1322	1322	1322	0
618	20240926	110800	279572735	1322	1322	1322	1322	0
619	20240926	110700	279572735	1322	1322	1322	1322	0
620	20240926	110600	279572735	1322	1320	1322	1320	12
621	20240926	110500	279556893	1322	1322	1322	1322	0
622	20240926	110400	279556893	1322	1322	1322	1322	0
623	20240926	110300	279556893	1322	1322	1325	1322	788
624	20240926	110200	278515151	1322	1319	1322	1319	15
625	20240926	110100	278495360	1322	1322	1322	1322	4
626	20240926	110000	278490072	1322	1322	1322	1322	2
627	20240926	105900	278487428	1322	1319	1322	1319	545
628	20240926	105800	277768567	1322	1318	1322	1318	559
629	20240926	105700	277031358	1318	1319	1319	1318	62
630	20240926	105600	276949622	1319	1319	1319	1319	1535
631	20240926	105500	274924957	1314	1314	1314	1314	1066
632	20240926	105400	273524233	1314	1314	1314	1314	300
633	20240926	105300	273130033	1313	1313	1313	1313	501
634	20240926	105200	272472220	1314	1314	1314	1314	2
635	20240926	105100	272469592	1314	1314	1314	1313	205
636	20240926	105000	272200422	1314	1318	1318	1312	2129
637	20240926	104900	269405758	1314	1317	1318	1314	747
638	20240926	104800	268423822	1317	1318	1318	1317	2
639	20240926	104700	268421187	1319	1317	1319	1315	855
640	20240926	104600	267296837	1316	1317	1317	1316	660
641	20240926	104500	266428276	1317	1318	1318	1317	2895
642	20240926	104400	262615209	1319	1319	1319	1319	0
643	20240926	104300	262615209	1319	1319	1319	1319	0
644	20240926	104200	262615209	1319	1319	1319	1319	0
645	20240926	104100	262615209	1319	1319	1319	1319	1
646	20240926	104000	262613890	1319	1319	1319	1319	5
647	20240926	103900	262607295	1319	1319	1319	1319	2
648	20240926	103800	262604657	1319	1319	1319	1319	1
649	20240926	103700	262603338	1319	1319	1319	1319	2
650	20240926	103600	262600700	1317	1317	1317	1316	278
651	20240926	103500	262234575	1316	1316	1316	1316	1
652	20240926	103400	262233259	1317	1317	1317	1316	4
653	20240926	103300	262227992	1317	1317	1317	1316	3322
654	20240926	103200	257854186	1317	1319	1319	1317	5286
655	20240926	103100	250890373	1320	1320	1320	1319	2285
656	20240926	103000	247875206	1321	1322	1324	1321	414
657	20240926	102900	247328077	1325	1326	1326	1321	15
658	20240926	102800	247308241	1324	1324	1324	1324	1
659	20240926	102700	247306917	1327	1325	1327	1321	2532
660	20240926	102600	243959284	1327	1327	1327	1327	0
661	20240926	102500	243959284	1327	1327	1327	1327	2
662	20240926	102400	243956630	1324	1327	1327	1324	1005
663	20240926	102300	242625995	1324	1325	1327	1324	1265
664	20240926	102200	240950416	1327	1327	1327	1327	0
665	20240926	102100	240950416	1327	1328	1328	1327	17
666	20240926	102000	240927847	1328	1328	1328	1328	0
667	20240926	101900	240927847	1328	1328	1328	1328	991
668	20240926	101800	239611799	1328	1328	1328	1328	7
669	20240926	101700	239602503	1328	1329	1329	1328	9
670	20240926	101600	239590544	1328	1329	1329	1328	1405
671	20240926	101500	237723799	1329	1327	1329	1327	591
672	20240926	101400	236939038	1329	1329	1329	1329	10
673	20240926	101300	236925748	1330	1329	1330	1329	7604
674	20240926	101200	226820028	1329	1329	1329	1329	1147
675	20240926	101100	225295665	1330	1330	1330	1330	2000
676	20240926	101000	222635665	1330	1326	1330	1326	95
677	20240926	100900	222509595	1327	1327	1329	1327	5973
678	20240926	100800	214576369	1327	1327	1327	1327	590
679	20240926	100700	213793439	1325	1325	1328	1325	790
680	20240926	100600	212746683	1325	1325	1325	1323	1749
681	20240926	100500	210430240	1328	1328	1328	1328	0
682	20240926	100400	210430240	1328	1328	1328	1328	0
683	20240926	100300	210430240	1328	1328	1328	1328	1
684	20240926	100200	210428912	1328	1329	1329	1328	11
685	20240926	100100	210414302	1331	1331	1331	1331	0
686	20240926	100000	210414302	1331	1330	1331	1324	1764
687	20240926	095900	208070799	1330	1327	1330	1327	2502
688	20240926	095800	204747315	1327	1323	1327	1323	2636
689	20240926	095700	201252359	1327	1327	1327	1322	7
690	20240926	095600	201243075	1327	1327	1327	1327	0
691	20240926	095500	201243075	1327	1325	1327	1322	2007
692	20240926	095400	198589796	1325	1325	1325	1325	950
693	20240926	095300	197331046	1325	1325	1325	1325	0
694	20240926	095200	197331046	1325	1325	1325	1321	1520
695	20240926	095100	195323110	1320	1320	1320	1320	928
696	20240926	095000	194098150	1325	1325	1325	1325	99
697	20240926	094900	193966975	1325	1316	1325	1316	4214
698	20240926	094800	188421288	1316	1316	1316	1316	16425
699	20240926	094700	166805988	1324	1324	1324	1324	6
700	20240926	094600	166798044	1317	1324	1324	1317	9259
701	20240926	094500	154603920	1324	1321	1325	1319	11606
702	20240926	094400	139290052	1325	1322	1325	1322	1005
703	20240926	094300	137961433	1326	1322	1326	1322	1002
704	20240926	094200	136636781	1326	1325	1326	1325	505
705	20240926	094100	135967652	1326	1327	1327	1326	1018
706	20240926	094000	134616767	1327	1324	1327	1324	5093
707	20240926	093900	127865412	1324	1320	1324	1320	1363
708	20240926	093800	126061333	1321	1321	1321	1320	1543
709	20240926	093700	124023033	1323	1320	1323	1320	1099
710	20240926	093600	122572350	1319	1318	1319	1317	6000
711	20240926	093500	114667548	1320	1316	1320	1315	1807
712	20240926	093400	112289821	1320	1317	1320	1316	1158
713	20240926	093300	110765729	1317	1320	1320	1317	624
714	20240926	093200	109943918	1320	1320	1320	1320	1
715	20240926	093100	109942598	1316	1320	1320	1316	4716
716	20240926	093000	103727933	1325	1325	1325	1320	6034
717	20240926	092900	95762007	1321	1321	1321	1321	46
718	20240926	092800	95701241	1325	1325	1325	1320	2253
719	20240926	092700	92725343	1322	1327	1327	1322	448
720	20240926	092600	92132977	1327	1327	1327	1321	400
721	20240926	092500	91602183	1327	1326	1327	1326	2281
722	20240926	092400	88577575	1326	1321	1326	1320	2326
723	20240926	092300	85505367	1326	1321	1326	1321	2
724	20240926	092200	85502720	1326	1326	1326	1326	940
725	20240926	092100	84256280	1320	1320	1320	1320	1438
726	20240926	092000	82358120	1326	1326	1326	1326	0
727	20240926	091900	82358120	1326	1321	1326	1320	1040
728	20240926	091800	80985246	1326	1326	1326	1321	2305
729	20240926	091700	77936816	1330	1330	1330	1330	100
730	20240926	091600	77803816	1330	1326	1330	1323	954
731	20240926	091500	76536900	1326	1330	1330	1326	6450
732	20240926	091400	67963415	1333	1334	1334	1333	134
733	20240926	091300	67784673	1334	1334	1335	1328	8125
734	20240926	091200	56982934	1334	1320	1334	1320	4614
735	20240926	091100	50855735	1327	1327	1327	1327	0
736	20240926	091000	50855735	1327	1320	1327	1320	3068
737	20240926	090900	46788377	1325	1325	1325	1325	1030
738	20240926	090800	45423627	1327	1324	1327	1316	84
739	20240926	090700	45313005	1324	1315	1324	1314	322
740	20240926	090600	44888831	1314	1322	1324	1314	3185
741	20240926	090500	40688390	1322	1319	1322	1319	1230
742	20240926	090400	39063266	1321	1321	1321	1319	1311
743	20240926	090300	37332977	1320	1317	1320	1317	693
744	20240926	090200	36420239	1317	1309	1317	1309	1728
745	20240926	090100	34154542	1309	1309	1309	1309	3379
746	20240926	090000	29731431	1309	1319	1320	1308	22580