KissMeData/035600/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	191900	347981800	9580	9580	9580	9580	2267
3	20240924	191800	347981800	9580	9580	9580	9580	0
4	20240924	191700	347981800	9580	9580	9580	9580	0
5	20240924	191600	347981800	9580	9580	9580	9580	0
6	20240924	191500	347981800	9580	9580	9580	9580	0
7	20240924	191400	347981800	9580	9580	9580	9580	0
8	20240924	191300	347981800	9580	9580	9580	9580	0
9	20240924	191200	347981800	9580	9580	9580	9580	0
10	20240924	191100	347981800	9580	9580	9580	9580	0
11	20240924	191000	347981800	9580	9580	9580	9580	0
12	20240924	190900	347981800	9580	9580	9580	9580	0
13	20240924	190800	347981800	9580	9580	9580	9580	0
14	20240924	190700	347981800	9580	9580	9580	9580	0
15	20240924	190600	347981800	9580	9580	9580	9580	0
16	20240924	190500	347981800	9580	9580	9580	9580	0
17	20240924	190400	347981800	9580	9580	9580	9580	0
18	20240924	190300	347981800	9580	9580	9580	9580	0
19	20240924	190200	347981800	9580	9580	9580	9580	0
20	20240924	190100	347981800	9580	9580	9580	9580	0
21	20240924	190000	347981800	9580	9580	9580	9580	0
22	20240924	185900	347981800	9580	9580	9580	9580	0
23	20240924	185800	347981800	9580	9580	9580	9580	0
24	20240924	185700	347981800	9580	9580	9580	9580	0
25	20240924	185600	347981800	9580	9580	9580	9580	0
26	20240924	185500	347981800	9580	9580	9580	9580	0
27	20240924	185400	347981800	9580	9580	9580	9580	0
28	20240924	185300	347981800	9580	9580	9580	9580	0
29	20240924	185200	347981800	9580	9580	9580	9580	0
30	20240924	185100	347981800	9580	9580	9580	9580	0
31	20240924	185000	347981800	9580	9580	9580	9580	0
32	20240924	184900	347981800	9580	9580	9580	9580	2267
33	20240924	184800	347981800	9580	9580	9580	9580	0
34	20240924	184700	347981800	9580	9580	9580	9580	0
35	20240924	184600	347981800	9580	9580	9580	9580	0
36	20240924	184500	347981800	9580	9580	9580	9580	0
37	20240924	184400	347981800	9580	9580	9580	9580	0
38	20240924	184300	347981800	9580	9580	9580	9580	0
39	20240924	184200	347981800	9580	9580	9580	9580	0
40	20240924	184100	347981800	9580	9580	9580	9580	0
41	20240924	184000	347981800	9580	9580	9580	9580	0
42	20240924	183900	347981800	9580	9580	9580	9580	0
43	20240924	183800	347981800	9580	9580	9580	9580	0
44	20240924	183700	347981800	9580	9580	9580	9580	0
45	20240924	183600	347981800	9580	9580	9580	9580	0
46	20240924	183500	347981800	9580	9580	9580	9580	0
47	20240924	183400	347981800	9580	9580	9580	9580	0
48	20240924	183300	347981800	9580	9580	9580	9580	0
49	20240924	183200	347981800	9580	9580	9580	9580	0
50	20240924	183100	347981800	9580	9580	9580	9580	0
51	20240924	183000	347981800	9580	9580	9580	9580	0
52	20240924	182900	347981800	9580	9580	9580	9580	0
53	20240924	182800	347981800	9580	9580	9580	9580	0
54	20240924	182700	347981800	9580	9580	9580	9580	0
55	20240924	182600	347981800	9580	9580	9580	9580	0
56	20240924	182500	347981800	9580	9580	9580	9580	0
57	20240924	182400	347981800	9580	9580	9580	9580	0
58	20240924	182300	347981800	9580	9580	9580	9580	0
59	20240924	182200	347981800	9580	9580	9580	9580	0
60	20240924	182100	347981800	9580	9580	9580	9580	0
61	20240924	182000	347981800	9580	9580	9580	9580	0
62	20240924	181900	347981800	9580	9580	9580	9580	2267
63	20240924	181800	347981800	9580	9580	9580	9580	0
64	20240924	181700	347981800	9580	9580	9580	9580	0
65	20240924	181600	347981800	9580	9580	9580	9580	0
66	20240924	181500	347981800	9580	9580	9580	9580	0
67	20240924	181400	347981800	9580	9580	9580	9580	0
68	20240924	181300	347981800	9580	9580	9580	9580	0
69	20240924	181200	347981800	9580	9580	9580	9580	0
70	20240924	181100	347981800	9580	9580	9580	9580	0
71	20240924	181000	347981800	9580	9580	9580	9580	0
72	20240924	180900	347981800	9580	9580	9580	9580	0
73	20240924	180800	347981800	9580	9580	9580	9580	0
74	20240924	180700	347981800	9580	9580	9580	9580	0
75	20240924	180600	347981800	9580	9580	9580	9580	0
76	20240924	180500	347981800	9580	9580	9580	9580	0
77	20240924	180400	347981800	9580	9580	9580	9580	0
78	20240924	180300	347981800	9580	9580	9580	9580	0
79	20240924	180200	347981800	9580	9580	9580	9580	0
80	20240924	180100	347981800	9580	9580	9580	9580	0
81	20240924	180000	347981800	9580	9580	9580	9580	0
82	20240924	175900	347981800	9580	9580	9580	9580	0
83	20240924	175800	347981800	9580	9580	9580	9580	0
84	20240924	175700	347981800	9580	9580	9580	9580	0
85	20240924	175600	347981800	9580	9580	9580	9580	0
86	20240924	175500	347981800	9580	9580	9580	9580	0
87	20240924	175400	347981800	9580	9580	9580	9580	0
88	20240924	175300	347981800	9580	9580	9580	9580	0
89	20240924	175200	347981800	9580	9580	9580	9580	0
90	20240924	175100	347981800	9580	9580	9580	9580	0
91	20240924	175000	347981800	9580	9580	9580	9580	0
92	20240924	174900	347981800	9580	9580	9580	9580	2267
93	20240924	174800	347981800	9580	9580	9580	9580	0
94	20240924	174700	347981800	9580	9580	9580	9580	0
95	20240924	174600	347981800	9580	9580	9580	9580	0
96	20240924	174500	347981800	9580	9580	9580	9580	0
97	20240924	174400	347981800	9580	9580	9580	9580	0
98	20240924	174300	347981800	9580	9580	9580	9580	0
99	20240924	174200	347981800	9580	9580	9580	9580	0
100	20240924	174100	347981800	9580	9580	9580	9580	0
101	20240924	174000	347981800	9580	9580	9580	9580	0
102	20240924	173900	347981800	9580	9580	9580	9580	0
103	20240924	173800	347981800	9580	9580	9580	9580	0
104	20240924	173700	347981800	9580	9580	9580	9580	0
105	20240924	173600	347981800	9580	9580	9580	9580	0
106	20240924	173500	347981800	9580	9580	9580	9580	0
107	20240924	173400	347981800	9580	9580	9580	9580	0
108	20240924	173300	347981800	9580	9580	9580	9580	0
109	20240924	173200	347981800	9580	9580	9580	9580	0
110	20240924	173100	347981800	9580	9580	9580	9580	0
111	20240924	173000	347981800	9580	9580	9580	9580	0
112	20240924	172900	347981800	9580	9580	9580	9580	0
113	20240924	172800	347981800	9580	9580	9580	9580	0
114	20240924	172700	347981800	9580	9580	9580	9580	0
115	20240924	172600	347981800	9580	9580	9580	9580	0
116	20240924	172500	347981800	9580	9580	9580	9580	0
117	20240924	172400	347981800	9580	9580	9580	9580	0
118	20240924	172300	347981800	9580	9580	9580	9580	0
119	20240924	172200	347981800	9580	9580	9580	9580	0
120	20240924	172100	347981800	9580	9580	9580	9580	0
121	20240924	172000	347981800	9580	9580	9580	9580	0
122	20240924	171900	347981800	9580	9580	9580	9580	2267
123	20240924	171800	347981800	9580	9580	9580	9580	0
124	20240924	171700	347981800	9580	9580	9580	9580	0
125	20240924	171600	347981800	9580	9580	9580	9580	0
126	20240924	171500	347981800	9580	9580	9580	9580	0
127	20240924	171400	347981800	9580	9580	9580	9580	0
128	20240924	171300	347981800	9580	9580	9580	9580	0
129	20240924	171200	347981800	9580	9580	9580	9580	0
130	20240924	171100	347981800	9580	9580	9580	9580	0
131	20240924	171000	347981800	9580	9580	9580	9580	0
132	20240924	170900	347981800	9580	9580	9580	9580	0
133	20240924	170800	347981800	9580	9580	9580	9580	0
134	20240924	170700	347981800	9580	9580	9580	9580	0
135	20240924	170600	347981800	9580	9580	9580	9580	0
136	20240924	170500	347981800	9580	9580	9580	9580	0
137	20240924	170400	347981800	9580	9580	9580	9580	0
138	20240924	170300	347981800	9580	9580	9580	9580	0
139	20240924	170200	347981800	9580	9580	9580	9580	0
140	20240924	170100	347981800	9580	9580	9580	9580	0
141	20240924	170000	347981800	9580	9580	9580	9580	0
142	20240924	165900	347981800	9580	9580	9580	9580	0
143	20240924	165800	347981800	9580	9580	9580	9580	0
144	20240924	165700	347981800	9580	9580	9580	9580	0
145	20240924	165600	347981800	9580	9580	9580	9580	0
146	20240924	165500	347981800	9580	9580	9580	9580	0
147	20240924	165400	347981800	9580	9580	9580	9580	0
148	20240924	165300	347981800	9580	9580	9580	9580	0
149	20240924	165200	347981800	9580	9580	9580	9580	0
150	20240924	165100	347981800	9580	9580	9580	9580	0
151	20240924	165000	347981800	9580	9580	9580	9580	0
152	20240924	164900	347981800	9580	9580	9580	9580	2267
153	20240924	164800	347981800	9580	9580	9580	9580	0
154	20240924	164700	347981800	9580	9580	9580	9580	0
155	20240924	164600	347981800	9580	9580	9580	9580	0
156	20240924	164500	347981800	9580	9580	9580	9580	0
157	20240924	164400	347981800	9580	9580	9580	9580	0
158	20240924	164300	347981800	9580	9580	9580	9580	0
159	20240924	164200	347981800	9580	9580	9580	9580	0
160	20240924	164100	347981800	9580	9580	9580	9580	0
161	20240924	164000	347981800	9580	9580	9580	9580	0
162	20240924	163900	347981800	9580	9580	9580	9580	0
163	20240924	163800	347981800	9580	9580	9580	9580	0
164	20240924	163700	347981800	9580	9580	9580	9580	0
165	20240924	163600	347981800	9580	9580	9580	9580	0
166	20240924	163500	347981800	9580	9580	9580	9580	0
167	20240924	163400	347981800	9580	9580	9580	9580	0
168	20240924	163300	347981800	9580	9580	9580	9580	0
169	20240924	163200	347981800	9580	9580	9580	9580	0
170	20240924	163100	347981800	9580	9580	9580	9580	0
171	20240924	163000	347981800	9580	9580	9580	9580	0
172	20240924	162900	347981800	9580	9580	9580	9580	0
173	20240924	162800	347981800	9580	9580	9580	9580	0
174	20240924	162700	347981800	9580	9580	9580	9580	0
175	20240924	162600	347981800	9580	9580	9580	9580	0
176	20240924	162500	347981800	9580	9580	9580	9580	0
177	20240924	162400	347981800	9580	9580	9580	9580	0
178	20240924	162300	347981800	9580	9580	9580	9580	0
179	20240924	162200	347981800	9580	9580	9580	9580	0
180	20240924	162100	347981800	9580	9580	9580	9580	0
181	20240924	162000	347981800	9580	9580	9580	9580	0
182	20240924	161900	347981800	9580	9580	9580	9580	2267
183	20240924	161800	347981800	9580	9580	9580	9580	0
184	20240924	161700	347981800	9580	9580	9580	9580	0
185	20240924	161600	347981800	9580	9580	9580	9580	0
186	20240924	161500	347981800	9580	9580	9580	9580	0
187	20240924	161400	347981800	9580	9580	9580	9580	0
188	20240924	161300	347981800	9580	9580	9580	9580	0
189	20240924	161200	347981800	9580	9580	9580	9580	0
190	20240924	161100	347981800	9580	9580	9580	9580	0
191	20240924	161000	347981800	9580	9580	9580	9580	0
192	20240924	160900	347981800	9580	9580	9580	9580	0
193	20240924	160800	347981800	9580	9580	9580	9580	0
194	20240924	160700	347981800	9580	9580	9580	9580	0
195	20240924	160600	347981800	9580	9580	9580	9580	0
196	20240924	160500	347981800	9580	9580	9580	9580	0
197	20240924	160400	347981800	9580	9580	9580	9580	0
198	20240924	160300	347981800	9580	9580	9580	9580	0
199	20240924	160200	347981800	9580	9580	9580	9580	0
200	20240924	160100	347981800	9580	9580	9580	9580	0
201	20240924	160000	347981800	9580	9580	9580	9580	0
202	20240924	155900	347981800	9580	9580	9580	9580	0
203	20240924	155800	347981800	9580	9580	9580	9580	0
204	20240924	155700	347981800	9580	9580	9580	9580	0
205	20240924	155600	347981800	9580	9580	9580	9580	0
206	20240924	155500	347981800	9580	9580	9580	9580	0
207	20240924	155400	347981800	9580	9580	9580	9580	0
208	20240924	155300	347981800	9580	9580	9580	9580	0
209	20240924	155200	347981800	9580	9580	9580	9580	0
210	20240924	155100	347981800	9580	9580	9580	9580	0
211	20240924	155000	347981800	9580	9580	9580	9580	0
212	20240924	154900	347981800	9580	9580	9580	9580	2267
213	20240924	154800	347981800	9580	9580	9580	9580	0
214	20240924	154700	347981800	9580	9580	9580	9580	0
215	20240924	154600	347981800	9580	9580	9580	9580	0
216	20240924	154500	347981800	9580	9580	9580	9580	0
217	20240924	154400	347981800	9580	9580	9580	9580	0
218	20240924	154300	347981800	9580	9580	9580	9580	0
219	20240924	154200	347981800	9580	9580	9580	9580	0
220	20240924	154100	347981800	9580	9580	9580	9580	0
221	20240924	154000	347981800	9580	9580	9580	9580	0
222	20240924	153900	347981800	9580	9580	9580	9580	0
223	20240924	153800	347981800	9580	9580	9580	9580	0
224	20240924	153700	347981800	9580	9580	9580	9580	0
225	20240924	153600	347981800	9580	9580	9580	9580	0
226	20240924	153500	347981800	9580	9580	9580	9580	0
227	20240924	153400	347981800	9580	9580	9580	9580	0
228	20240924	153300	347981800	9580	9580	9580	9580	0
229	20240924	153200	347981800	9580	9580	9580	9580	0
230	20240924	153100	347981800	9580	9580	9580	9580	0
231	20240924	153000	347981800	9580	9580	9580	9580	2267
232	20240924	152900	326263940	9580	9580	9580	9580	0
233	20240924	152800	326263940	9580	9580	9580	9580	0
234	20240924	152700	326263940	9580	9580	9580	9580	0
235	20240924	152600	326263940	9580	9580	9580	9580	0
236	20240924	152500	326263940	9580	9580	9580	9580	0
237	20240924	152400	326263940	9580	9580	9580	9580	0
238	20240924	152300	326263940	9580	9580	9580	9580	0
239	20240924	152200	326263940	9580	9580	9580	9580	0
240	20240924	152100	326263940	9580	9580	9580	9580	0
241	20240924	152000	326263940	9580	9580	9580	9580	0
242	20240924	151900	326263940	9580	9580	9580	9550	138
243	20240924	151800	324943960	9580	9580	9580	9580	1413
244	20240924	151700	311407420	9580	9580	9580	9580	105
245	20240924	151600	310401520	9580	9580	9580	9580	230
246	20240924	151500	308198120	9580	9580	9580	9580	0
247	20240924	151400	308198120	9580	9580	9580	9580	8
248	20240924	151300	308121480	9570	9570	9570	9570	30
249	20240924	151200	307834380	9570	9570	9570	9570	0
250	20240924	151100	307834380	9570	9570	9570	9570	74
251	20240924	151000	307126200	9570	9570	9570	9570	14
252	20240924	150900	306992220	9570	9570	9570	9570	1883
253	20240924	150800	288971910	9550	9550	9550	9550	0
254	20240924	150700	288971910	9550	9560	9570	9550	401
255	20240924	150600	285141350	9570	9570	9570	9570	0
256	20240924	150500	285141350	9570	9570	9570	9570	1
257	20240924	150400	285131780	9570	9570	9570	9570	0
258	20240924	150300	285131780	9570	9570	9570	9570	0
259	20240924	150200	285131780	9570	9570	9570	9570	0
260	20240924	150100	285131780	9570	9570	9570	9570	11
261	20240924	150000	285026510	9570	9570	9570	9570	0
262	20240924	145900	285026510	9570	9570	9570	9570	0
263	20240924	145800	285026510	9570	9570	9570	9570	171
264	20240924	145700	283390040	9560	9560	9560	9560	0
265	20240924	145600	283390040	9560	9560	9560	9560	3
266	20240924	145500	283361360	9570	9570	9570	9570	1
267	20240924	145400	283351790	9570	9570	9570	9570	11
268	20240924	145300	283246520	9570	9570	9570	9570	300
269	20240924	145200	280375520	9560	9560	9560	9560	0
270	20240924	145100	280375520	9560	9560	9560	9560	100
271	20240924	145000	279419520	9570	9570	9570	9570	0
272	20240924	144900	279419520	9570	9570	9570	9570	200
273	20240924	144800	277505520	9560	9560	9560	9560	0
274	20240924	144700	277505520	9560	9560	9560	9560	0
275	20240924	144600	277505520	9560	9560	9560	9560	0
276	20240924	144500	277505520	9560	9560	9560	9560	0
277	20240924	144400	277505520	9560	9560	9560	9560	15
278	20240924	144300	277362120	9570	9570	9570	9570	0
279	20240924	144200	277362120	9570	9570	9570	9570	0
280	20240924	144100	277362120	9570	9570	9570	9570	24
281	20240924	144000	277132440	9570	9570	9580	9570	149
282	20240924	143900	275706500	9570	9570	9570	9570	5
283	20240924	143800	275658650	9570	9570	9570	9570	1
284	20240924	143700	275649080	9570	9570	9570	9570	1
285	20240924	143600	275639510	9570	9570	9570	9570	0
286	20240924	143500	275639510	9570	9570	9570	9570	0
287	20240924	143400	275639510	9570	9570	9570	9570	0
288	20240924	143300	275639510	9570	9570	9570	9570	0
289	20240924	143200	275639510	9570	9570	9570	9570	10
290	20240924	143100	275543810	9570	9570	9570	9570	2
291	20240924	143000	275524670	9570	9570	9570	9570	0
292	20240924	142900	275524670	9570	9570	9570	9570	20
293	20240924	142800	275333270	9570	9570	9570	9570	1
294	20240924	142700	275323700	9560	9560	9560	9560	0
295	20240924	142600	275323700	9560	9560	9560	9560	0
296	20240924	142500	275323700	9560	9560	9560	9560	15
297	20240924	142400	275180300	9570	9570	9570	9570	0
298	20240924	142300	275180300	9570	9570	9570	9570	0
299	20240924	142200	275180300	9570	9570	9570	9570	0
300	20240924	142100	275180300	9570	9570	9570	9570	0
301	20240924	142000	275180300	9570	9570	9570	9570	0
302	20240924	141900	275180300	9570	9570	9570	9570	0
303	20240924	141800	275180300	9570	9570	9570	9570	0
304	20240924	141700	275180300	9570	9570	9570	9570	1
305	20240924	141600	275170730	9580	9580	9580	9580	0
306	20240924	141500	275170730	9580	9580	9580	9580	0
307	20240924	141400	275170730	9580	9570	9580	9570	460
308	20240924	141300	270768420	9580	9580	9580	9580	117
309	20240924	141200	269647560	9580	9570	9580	9570	7
310	20240924	141100	269580550	9570	9570	9580	9570	30
311	20240924	141000	269293250	9570	9570	9580	9570	1812
312	20240924	140900	251951240	9560	9560	9560	9560	0
313	20240924	140800	251951240	9560	9560	9560	9560	164
314	20240924	140700	250383400	9560	9560	9560	9560	0
315	20240924	140600	250383400	9560	9560	9560	9560	0
316	20240924	140500	250383400	9560	9560	9560	9560	0
317	20240924	140400	250383400	9560	9560	9560	9560	0
318	20240924	140300	250383400	9560	9560	9560	9560	0
319	20240924	140200	250383400	9560	9560	9560	9560	0
320	20240924	140100	250383400	9560	9560	9560	9560	0
321	20240924	140000	250383400	9560	9560	9560	9560	0
322	20240924	135900	250383400	9560	9560	9560	9560	0
323	20240924	135800	250383400	9560	9560	9560	9560	2
324	20240924	135700	250364280	9560	9560	9560	9560	0
325	20240924	135600	250364280	9560	9560	9560	9560	13
326	20240924	135500	250240000	9570	9570	9570	9570	0
327	20240924	135400	250240000	9570	9560	9570	9560	604
328	20240924	135300	244465740	9560	9560	9560	9560	0
329	20240924	135200	244465740	9560	9560	9560	9560	0
330	20240924	135100	244465740	9560	9560	9560	9560	0
331	20240924	135000	244465740	9560	9560	9560	9560	0
332	20240924	134900	244465740	9560	9560	9560	9560	0
333	20240924	134800	244465740	9560	9560	9560	9560	0
334	20240924	134700	244465740	9560	9560	9560	9560	43
335	20240924	134600	244054660	9560	9560	9560	9560	0
336	20240924	134500	244054660	9560	9560	9560	9560	6
337	20240924	134400	243997300	9560	9560	9560	9560	0
338	20240924	134300	243997300	9560	9560	9560	9560	0
339	20240924	134200	243997300	9560	9560	9560	9560	10
340	20240924	134100	243901700	9560	9560	9560	9560	0
341	20240924	134000	243901700	9560	9560	9570	9560	21
342	20240924	133900	243700930	9560	9560	9560	9560	0
343	20240924	133800	243700930	9560	9560	9560	9560	0
344	20240924	133700	243700930	9560	9560	9560	9560	0
345	20240924	133600	243700930	9560	9560	9560	9560	10
346	20240924	133500	243605330	9540	9540	9540	9540	0
347	20240924	133400	243605330	9540	9540	9540	9540	0
348	20240924	133300	243605330	9540	9550	9550	9540	90
349	20240924	133200	242746670	9540	9540	9540	9540	0
350	20240924	133100	242746670	9540	9540	9540	9540	0
351	20240924	133000	242746670	9540	9540	9540	9540	0
352	20240924	132900	242746670	9540	9540	9540	9540	0
353	20240924	132800	242746670	9540	9540	9540	9540	0
354	20240924	132700	242746670	9540	9540	9540	9540	50
355	20240924	132600	242269670	9540	9550	9550	9540	797
356	20240924	132500	234661340	9550	9550	9550	9550	0
357	20240924	132400	234661340	9550	9550	9550	9550	0
358	20240924	132300	234661340	9550	9550	9550	9550	61
359	20240924	132200	234078790	9560	9560	9560	9560	139
360	20240924	132100	232749950	9570	9570	9570	9570	1
361	20240924	132000	232740380	9570	9570	9570	9570	5
362	20240924	131900	232692530	9570	9570	9570	9570	1
363	20240924	131800	232682960	9570	9570	9570	9570	0
364	20240924	131700	232682960	9570	9570	9570	9570	0
365	20240924	131600	232682960	9570	9570	9570	9570	0
366	20240924	131500	232682960	9570	9570	9570	9570	0
367	20240924	131400	232682960	9570	9570	9570	9570	0
368	20240924	131300	232682960	9570	9570	9570	9570	0
369	20240924	131200	232682960	9570	9570	9570	9570	0
370	20240924	131100	232682960	9570	9570	9570	9570	0
371	20240924	131000	232682960	9570	9570	9570	9570	0
372	20240924	130900	232682960	9570	9570	9570	9570	0
373	20240924	130800	232682960	9570	9570	9570	9570	0
374	20240924	130700	232682960	9570	9570	9570	9570	0
375	20240924	130600	232682960	9570	9570	9570	9570	0
376	20240924	130500	232682960	9570	9570	9570	9570	0
377	20240924	130400	232682960	9570	9570	9570	9570	200
378	20240924	130300	230768960	9570	9570	9570	9570	0
379	20240924	130200	230768960	9570	9560	9570	9560	1012
380	20240924	130100	221084240	9570	9570	9570	9570	0
381	20240924	130000	221084240	9570	9570	9570	9570	0
382	20240924	125900	221084240	9570	9570	9570	9570	0
383	20240924	125800	221084240	9570	9570	9570	9570	0
384	20240924	125700	221084240	9570	9570	9570	9570	0
385	20240924	125600	221084240	9570	9570	9570	9570	0
386	20240924	125500	221084240	9570	9570	9570	9570	0
387	20240924	125400	221084240	9570	9570	9570	9570	0
388	20240924	125300	221084240	9570	9570	9570	9570	0
389	20240924	125200	221084240	9570	9570	9570	9570	0
390	20240924	125100	221084240	9570	9570	9570	9570	4
391	20240924	125000	221045960	9570	9570	9570	9570	0
392	20240924	124900	221045960	9570	9570	9570	9570	30
393	20240924	124800	220758860	9570	9570	9570	9570	0
394	20240924	124700	220758860	9570	9570	9570	9570	0
395	20240924	124600	220758860	9570	9570	9570	9570	1314
396	20240924	124500	208183880	9560	9560	9560	9560	8
397	20240924	124400	208107400	9560	9560	9560	9560	56
398	20240924	124300	207572040	9560	9560	9560	9560	0
399	20240924	124200	207572040	9560	9560	9560	9560	6
400	20240924	124100	207514680	9560	9560	9560	9560	16
401	20240924	124000	207361720	9560	9560	9560	9560	0
402	20240924	123900	207361720	9560	9560	9560	9560	0
403	20240924	123800	207361720	9560	9560	9560	9560	0
404	20240924	123700	207361720	9560	9560	9560	9560	50
405	20240924	123600	206883720	9560	9560	9560	9560	1
406	20240924	123500	206874160	9560	9560	9560	9560	201
407	20240924	123400	204952600	9570	9570	9570	9570	0
408	20240924	123300	204952600	9570	9570	9570	9570	0
409	20240924	123200	204952600	9570	9570	9570	9570	0
410	20240924	123100	204952600	9570	9570	9570	9570	0
411	20240924	123000	204952600	9570	9570	9570	9570	0
412	20240924	122900	204952600	9570	9570	9570	9570	0
413	20240924	122800	204952600	9570	9570	9570	9570	0
414	20240924	122700	204952600	9570	9570	9570	9570	0
415	20240924	122600	204952600	9570	9570	9570	9570	0
416	20240924	122500	204952600	9570	9570	9570	9570	0
417	20240924	122400	204952600	9570	9570	9570	9570	5
418	20240924	122300	204904750	9570	9570	9570	9570	0
419	20240924	122200	204904750	9570	9570	9570	9570	0
420	20240924	122100	204904750	9570	9570	9570	9570	0
421	20240924	122000	204904750	9570	9570	9570	9570	0
422	20240924	121900	204904750	9570	9570	9570	9570	57
423	20240924	121800	204359260	9570	9570	9570	9570	0
424	20240924	121700	204359260	9570	9570	9570	9570	0
425	20240924	121600	204359260	9570	9570	9570	9570	47
426	20240924	121500	203909470	9570	9570	9570	9570	0
427	20240924	121400	203909470	9570	9570	9570	9570	0
428	20240924	121300	203909470	9570	9570	9570	9570	0
429	20240924	121200	203909470	9570	9570	9570	9570	0
430	20240924	121100	203909470	9570	9570	9570	9570	0
431	20240924	121000	203909470	9570	9570	9570	9570	0
432	20240924	120900	203909470	9570	9570	9570	9570	0
433	20240924	120800	203909470	9570	9570	9570	9570	15
434	20240924	120700	203765920	9570	9570	9570	9570	0
435	20240924	120600	203765920	9570	9570	9570	9570	0
436	20240924	120500	203765920	9570	9570	9570	9570	0
437	20240924	120400	203765920	9570	9570	9570	9570	0
438	20240924	120300	203765920	9570	9570	9570	9570	0
439	20240924	120200	203765920	9570	9570	9570	9570	0
440	20240924	120100	203765920	9570	9570	9570	9570	1
441	20240924	120000	203756350	9570	9570	9570	9570	702
442	20240924	115900	197038210	9560	9560	9560	9560	664
443	20240924	115800	190690370	9560	9560	9560	9560	0
444	20240924	115700	190690370	9560	9560	9560	9560	17
445	20240924	115600	190527850	9560	9560	9560	9560	0
446	20240924	115500	190527850	9560	9560	9560	9560	1
447	20240924	115400	190518290	9550	9550	9550	9550	0
448	20240924	115300	190518290	9550	9550	9550	9550	0
449	20240924	115200	190518290	9550	9550	9550	9550	0
450	20240924	115100	190518290	9550	9550	9550	9550	46
451	20240924	115000	190078990	9550	9550	9550	9550	0
452	20240924	114900	190078990	9550	9540	9550	9540	2
453	20240924	114800	190059900	9540	9540	9540	9540	5
454	20240924	114700	190012200	9540	9540	9540	9540	0
455	20240924	114600	190012200	9540	9540	9540	9540	0
456	20240924	114500	190012200	9540	9540	9540	9540	0
457	20240924	114400	190012200	9540	9540	9540	9540	0
458	20240924	114300	190012200	9540	9540	9540	9540	5
459	20240924	114200	189964500	9560	9560	9560	9560	1
460	20240924	114100	189954940	9560	9560	9560	9560	0
461	20240924	114000	189954940	9560	9560	9560	9560	0
462	20240924	113900	189954940	9560	9560	9560	9560	0
463	20240924	113800	189954940	9560	9560	9560	9560	0
464	20240924	113700	189954940	9560	9560	9560	9560	0
465	20240924	113600	189954940	9560	9560	9560	9560	0
466	20240924	113500	189954940	9560	9560	9560	9560	0
467	20240924	113400	189954940	9560	9560	9560	9560	0
468	20240924	113300	189954940	9560	9560	9560	9560	0
469	20240924	113200	189954940	9560	9560	9560	9560	0
470	20240924	113100	189954940	9560	9560	9560	9560	0
471	20240924	113000	189954940	9560	9560	9560	9560	20
472	20240924	112900	189763740	9560	9550	9560	9550	211
473	20240924	112800	187747170	9560	9560	9560	9560	0
474	20240924	112700	187747170	9560	9560	9560	9560	0
475	20240924	112600	187747170	9560	9560	9560	9560	0
476	20240924	112500	187747170	9560	9560	9560	9560	0
477	20240924	112400	187747170	9560	9560	9560	9560	270
478	20240924	112300	185165970	9560	9560	9560	9560	0
479	20240924	112200	185165970	9560	9560	9560	9560	0
480	20240924	112100	185165970	9560	9560	9560	9560	0
481	20240924	112000	185165970	9560	9560	9560	9560	0
482	20240924	111900	185165970	9560	9560	9560	9560	11
483	20240924	111800	185060810	9560	9560	9560	9560	0
484	20240924	111700	185060810	9560	9560	9560	9560	0
485	20240924	111600	185060810	9560	9560	9560	9560	1
486	20240924	111500	185051250	9530	9530	9530	9530	1
487	20240924	111400	185041720	9540	9540	9540	9540	114
488	20240924	111300	183954160	9540	9550	9550	9540	7
489	20240924	111200	183887330	9560	9560	9560	9560	179
490	20240924	111100	182176090	9550	9550	9550	9550	87
491	20240924	111000	181345240	9550	9550	9550	9550	0
492	20240924	110900	181345240	9550	9550	9550	9550	0
493	20240924	110800	181345240	9550	9550	9550	9550	0
494	20240924	110700	181345240	9550	9550	9550	9550	42
495	20240924	110600	180944140	9550	9550	9550	9550	0
496	20240924	110500	180944140	9550	9550	9550	9550	0
497	20240924	110400	180944140	9550	9550	9550	9550	480
498	20240924	110300	176360140	9550	9550	9550	9550	0
499	20240924	110200	176360140	9550	9550	9550	9550	0
500	20240924	110100	176360140	9550	9550	9550	9550	0
501	20240924	110000	176360140	9550	9550	9550	9550	0
502	20240924	105900	176360140	9550	9550	9550	9550	0
503	20240924	105800	176360140	9550	9550	9550	9550	12
504	20240924	105700	176245540	9540	9540	9540	9540	0
505	20240924	105600	176245540	9540	9540	9540	9540	222
506	20240924	105500	174127660	9540	9540	9540	9540	1
507	20240924	105400	174118120	9550	9550	9550	9550	1
508	20240924	105300	174108570	9550	9550	9550	9550	121
509	20240924	105200	172953020	9550	9550	9550	9550	100
510	20240924	105100	171998020	9560	9560	9560	9560	15
511	20240924	105000	171854620	9560	9560	9560	9560	1
512	20240924	104900	171845060	9550	9550	9550	9550	0
513	20240924	104800	171845060	9550	9550	9550	9550	0
514	20240924	104700	171845060	9550	9560	9560	9550	329
515	20240924	104600	168702900	9560	9560	9560	9560	0
516	20240924	104500	168702900	9560	9560	9560	9560	2
517	20240924	104400	168683780	9550	9550	9550	9550	100
518	20240924	104300	167728780	9560	9560	9560	9560	5
519	20240924	104200	167680980	9550	9550	9550	9550	0
520	20240924	104100	167680980	9550	9560	9560	9550	212
521	20240924	104000	165655370	9570	9570	9570	9570	0
522	20240924	103900	165655370	9570	9570	9570	9570	0
523	20240924	103800	165655370	9570	9570	9570	9570	0
524	20240924	103700	165655370	9570	9570	9570	9570	50
525	20240924	103600	165176870	9570	9570	9570	9570	0
526	20240924	103500	165176870	9570	9570	9570	9570	559
527	20240924	103400	159827240	9570	9570	9570	9570	0
528	20240924	103300	159827240	9570	9570	9570	9570	55
529	20240924	103200	159300890	9570	9560	9570	9560	21
530	20240924	103100	159099930	9570	9570	9570	9570	66
531	20240924	103000	158468310	9560	9560	9560	9560	0
532	20240924	102900	158468310	9560	9560	9560	9560	0
533	20240924	102800	158468310	9560	9560	9560	9560	2
534	20240924	102700	158449190	9570	9570	9570	9570	108
535	20240924	102600	157415630	9570	9560	9570	9560	391
536	20240924	102500	153673820	9560	9560	9560	9560	26
537	20240924	102400	153425260	9570	9570	9570	9570	0
538	20240924	102300	153425260	9570	9570	9570	9570	15
539	20240924	102200	153281710	9580	9580	9580	9580	0
540	20240924	102100	153281710	9580	9570	9580	9570	201
541	20240924	102000	151358130	9570	9570	9570	9570	107
542	20240924	101900	150334140	9570	9570	9570	9570	0
543	20240924	101800	150334140	9570	9570	9570	9570	67
544	20240924	101700	149692950	9570	9570	9570	9570	0
545	20240924	101600	149692950	9570	9570	9570	9570	30
546	20240924	101500	149405850	9570	9570	9570	9570	0
547	20240924	101400	149405850	9570	9570	9570	9570	24
548	20240924	101300	149176170	9570	9570	9570	9570	147
549	20240924	101200	147769380	9580	9560	9580	9560	20
550	20240924	101100	147578160	9560	9560	9560	9560	13
551	20240924	101000	147453880	9560	9560	9560	9550	1577
552	20240924	100900	132392830	9570	9570	9570	9570	132
553	20240924	100800	131129590	9570	9570	9570	9570	6
554	20240924	100700	131072170	9580	9580	9580	9580	0
555	20240924	100600	131072170	9580	9580	9580	9580	10
556	20240924	100500	130976370	9580	9580	9580	9580	0
557	20240924	100400	130976370	9580	9580	9580	9580	1
558	20240924	100300	130966790	9580	9580	9580	9580	281
559	20240924	100200	128274810	9570	9570	9570	9570	0
560	20240924	100100	128274810	9570	9570	9570	9570	0
561	20240924	100000	128274810	9570	9570	9570	9570	0
562	20240924	095900	128274810	9570	9570	9570	9570	0
563	20240924	095800	128274810	9570	9570	9570	9570	610
564	20240924	095700	122437110	9580	9580	9580	9580	0
565	20240924	095600	122437110	9580	9580	9580	9580	3
566	20240924	095500	122408370	9580	9580	9580	9580	1
567	20240924	095400	122398790	9570	9570	9570	9570	100
568	20240924	095300	121441790	9570	9570	9570	9570	0
569	20240924	095200	121441790	9570	9570	9570	9570	25
570	20240924	095100	121202540	9570	9570	9570	9550	510
571	20240924	095000	116325670	9570	9570	9570	9570	0
572	20240924	094900	116325670	9570	9570	9570	9570	0
573	20240924	094800	116325670	9570	9570	9570	9570	0
574	20240924	094700	116325670	9570	9570	9570	9570	0
575	20240924	094600	116325670	9570	9580	9590	9570	131
576	20240924	094500	115070700	9570	9570	9570	9570	0
577	20240924	094400	115070700	9570	9570	9570	9570	3
578	20240924	094300	115041990	9570	9560	9570	9560	2
579	20240924	094200	115022860	9570	9570	9590	9570	8
580	20240924	094100	114946210	9580	9590	9590	9560	20
581	20240924	094000	114754920	9590	9570	9590	9570	604
582	20240924	093900	108963160	9570	9570	9570	9560	28
583	20240924	093800	108695210	9570	9590	9590	9550	1107
584	20240924	093700	98108420	9590	9580	9590	9580	2
585	20240924	093600	98089250	9590	9590	9590	9590	0
586	20240924	093500	98089250	9590	9590	9590	9590	10
587	20240924	093400	97993350	9590	9590	9590	9580	1500
588	20240924	093300	83608850	9590	9590	9590	9590	100
589	20240924	093200	82649850	9580	9580	9580	9580	2
590	20240924	093100	82630690	9580	9580	9580	9580	31
591	20240924	093000	82333710	9580	9580	9580	9580	200
592	20240924	092900	80417710	9580	9580	9580	9580	50
593	20240924	092800	79938710	9580	9580	9580	9580	0
594	20240924	092700	79938710	9580	9590	9590	9580	519
595	20240924	092600	74962010	9600	9600	9600	9600	2
596	20240924	092500	74942810	9590	9600	9600	9590	129
597	20240924	092400	73705400	9600	9590	9600	9590	50
598	20240924	092300	73225740	9590	9580	9590	9580	69
599	20240924	092200	72564080	9580	9560	9580	9560	15
600	20240924	092100	72420400	9570	9570	9570	9570	0
601	20240924	092000	72420400	9570	9590	9590	9570	135
602	20240924	091900	71125770	9590	9560	9590	9560	506
603	20240924	091800	66282060	9570	9580	9580	9570	133
604	20240924	091700	65009050	9580	9580	9590	9580	1359
605	20240924	091600	51977940	9580	9580	9580	9580	358
606	20240924	091500	48548300	9580	9580	9580	9580	3
607	20240924	091400	48519560	9570	9570	9570	9570	120
608	20240924	091300	47371160	9570	9560	9570	9560	212
609	20240924	091200	45344350	9550	9550	9550	9550	0
610	20240924	091100	45344350	9550	9550	9550	9550	50
611	20240924	091000	44866850	9560	9550	9560	9550	341
612	20240924	090900	41607000	9550	9560	9560	9550	143
613	20240924	090800	40240670	9550	9560	9560	9550	537
614	20240924	090700	35107480	9580	9590	9590	9580	54
615	20240924	090600	34589650	9590	9590	9590	9560	812
616	20240924	090500	26803140	9580	9570	9580	9570	151
617	20240924	090400	25357120	9570	9560	9580	9560	1385
618	20240924	090300	12107090	9550	9540	9560	9540	230
619	20240924	090200	9911210	9520	9520	9520	9520	5
620	20240924	090100	9863610	9510	9510	9540	9510	142
621	20240924	090000	8512570	9490	9510	9510	9490	896