KissMeData/035600/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	191900	581589850	9750	9750	9750	9750	516
3	20240927	191800	581589850	9750	9750	9750	9750	0
4	20240927	191700	581589850	9750	9750	9750	9750	0
5	20240927	191600	581589850	9750	9750	9750	9750	0
6	20240927	191500	581589850	9750	9750	9750	9750	0
7	20240927	191400	581589850	9750	9750	9750	9750	0
8	20240927	191300	581589850	9750	9750	9750	9750	0
9	20240927	191200	581589850	9750	9750	9750	9750	0
10	20240927	191100	581589850	9750	9750	9750	9750	0
11	20240927	191000	581589850	9750	9750	9750	9750	0
12	20240927	190900	581589850	9750	9750	9750	9750	0
13	20240927	190800	581589850	9750	9750	9750	9750	0
14	20240927	190700	581589850	9750	9750	9750	9750	0
15	20240927	190600	581589850	9750	9750	9750	9750	0
16	20240927	190500	581589850	9750	9750	9750	9750	0
17	20240927	190400	581589850	9750	9750	9750	9750	0
18	20240927	190300	581589850	9750	9750	9750	9750	0
19	20240927	190200	581589850	9750	9750	9750	9750	0
20	20240927	190100	581589850	9750	9750	9750	9750	0
21	20240927	190000	581589850	9750	9750	9750	9750	0
22	20240927	185900	581589850	9750	9750	9750	9750	0
23	20240927	185800	581589850	9750	9750	9750	9750	0
24	20240927	185700	581589850	9750	9750	9750	9750	0
25	20240927	185600	581589850	9750	9750	9750	9750	0
26	20240927	185500	581589850	9750	9750	9750	9750	0
27	20240927	185400	581589850	9750	9750	9750	9750	0
28	20240927	185300	581589850	9750	9750	9750	9750	0
29	20240927	185200	581589850	9750	9750	9750	9750	0
30	20240927	185100	581589850	9750	9750	9750	9750	0
31	20240927	185000	581589850	9750	9750	9750	9750	0
32	20240927	184900	581589850	9750	9750	9750	9750	516
33	20240927	184800	581589850	9750	9750	9750	9750	0
34	20240927	184700	581589850	9750	9750	9750	9750	0
35	20240927	184600	581589850	9750	9750	9750	9750	0
36	20240927	184500	581589850	9750	9750	9750	9750	0
37	20240927	184400	581589850	9750	9750	9750	9750	0
38	20240927	184300	581589850	9750	9750	9750	9750	0
39	20240927	184200	581589850	9750	9750	9750	9750	0
40	20240927	184100	581589850	9750	9750	9750	9750	0
41	20240927	184000	581589850	9750	9750	9750	9750	0
42	20240927	183900	581589850	9750	9750	9750	9750	0
43	20240927	183800	581589850	9750	9750	9750	9750	0
44	20240927	183700	581589850	9750	9750	9750	9750	0
45	20240927	183600	581589850	9750	9750	9750	9750	0
46	20240927	183500	581589850	9750	9750	9750	9750	0
47	20240927	183400	581589850	9750	9750	9750	9750	0
48	20240927	183300	581589850	9750	9750	9750	9750	0
49	20240927	183200	581589850	9750	9750	9750	9750	0
50	20240927	183100	581589850	9750	9750	9750	9750	0
51	20240927	183000	581589850	9750	9750	9750	9750	0
52	20240927	182900	581589850	9750	9750	9750	9750	0
53	20240927	182800	581589850	9750	9750	9750	9750	0
54	20240927	182700	581589850	9750	9750	9750	9750	0
55	20240927	182600	581589850	9750	9750	9750	9750	0
56	20240927	182500	581589850	9750	9750	9750	9750	0
57	20240927	182400	581589850	9750	9750	9750	9750	0
58	20240927	182300	581589850	9750	9750	9750	9750	0
59	20240927	182200	581589850	9750	9750	9750	9750	0
60	20240927	182100	581589850	9750	9750	9750	9750	0
61	20240927	182000	581589850	9750	9750	9750	9750	0
62	20240927	181900	581589850	9750	9750	9750	9750	516
63	20240927	181800	581589850	9750	9750	9750	9750	0
64	20240927	181700	581589850	9750	9750	9750	9750	0
65	20240927	181600	581589850	9750	9750	9750	9750	0
66	20240927	181500	581589850	9750	9750	9750	9750	0
67	20240927	181400	581589850	9750	9750	9750	9750	0
68	20240927	181300	581589850	9750	9750	9750	9750	0
69	20240927	181200	581589850	9750	9750	9750	9750	0
70	20240927	181100	581589850	9750	9750	9750	9750	0
71	20240927	181000	581589850	9750	9750	9750	9750	0
72	20240927	180900	581589850	9750	9750	9750	9750	0
73	20240927	180800	581589850	9750	9750	9750	9750	0
74	20240927	180700	581589850	9750	9750	9750	9750	0
75	20240927	180600	581589850	9750	9750	9750	9750	0
76	20240927	180500	581589850	9750	9750	9750	9750	0
77	20240927	180400	581589850	9750	9750	9750	9750	0
78	20240927	180300	581589850	9750	9750	9750	9750	0
79	20240927	180200	581589850	9750	9750	9750	9750	0
80	20240927	180100	581589850	9750	9750	9750	9750	0
81	20240927	180000	581589850	9750	9750	9750	9750	0
82	20240927	175900	581589850	9750	9750	9750	9750	0
83	20240927	175800	581589850	9750	9750	9750	9750	0
84	20240927	175700	581589850	9750	9750	9750	9750	0
85	20240927	175600	581589850	9750	9750	9750	9750	0
86	20240927	175500	581589850	9750	9750	9750	9750	0
87	20240927	175400	581589850	9750	9750	9750	9750	0
88	20240927	175300	581589850	9750	9750	9750	9750	0
89	20240927	175200	581589850	9750	9750	9750	9750	0
90	20240927	175100	581589850	9750	9750	9750	9750	0
91	20240927	175000	581589850	9750	9750	9750	9750	0
92	20240927	174900	581589850	9750	9750	9750	9750	516
93	20240927	174800	581589850	9750	9750	9750	9750	0
94	20240927	174700	581589850	9750	9750	9750	9750	0
95	20240927	174600	581589850	9750	9750	9750	9750	0
96	20240927	174500	581589850	9750	9750	9750	9750	0
97	20240927	174400	581589850	9750	9750	9750	9750	0
98	20240927	174300	581589850	9750	9750	9750	9750	0
99	20240927	174200	581589850	9750	9750	9750	9750	0
100	20240927	174100	581589850	9750	9750	9750	9750	0
101	20240927	174000	581589850	9750	9750	9750	9750	0
102	20240927	173900	581589850	9750	9750	9750	9750	0
103	20240927	173800	581589850	9750	9750	9750	9750	0
104	20240927	173700	581589850	9750	9750	9750	9750	0
105	20240927	173600	581589850	9750	9750	9750	9750	0
106	20240927	173500	581589850	9750	9750	9750	9750	0
107	20240927	173400	581589850	9750	9750	9750	9750	0
108	20240927	173300	581589850	9750	9750	9750	9750	0
109	20240927	173200	581589850	9750	9750	9750	9750	0
110	20240927	173100	581589850	9750	9750	9750	9750	0
111	20240927	173000	581589850	9750	9750	9750	9750	0
112	20240927	172900	581589850	9750	9750	9750	9750	0
113	20240927	172800	581589850	9750	9750	9750	9750	0
114	20240927	172700	581589850	9750	9750	9750	9750	0
115	20240927	172600	581589850	9750	9750	9750	9750	0
116	20240927	172500	581589850	9750	9750	9750	9750	0
117	20240927	172400	581589850	9750	9750	9750	9750	0
118	20240927	172300	581589850	9750	9750	9750	9750	0
119	20240927	172200	581589850	9750	9750	9750	9750	0
120	20240927	172100	581589850	9750	9750	9750	9750	0
121	20240927	172000	581589850	9750	9750	9750	9750	0
122	20240927	171900	581589850	9750	9750	9750	9750	516
123	20240927	171800	581589850	9750	9750	9750	9750	0
124	20240927	171700	581589850	9750	9750	9750	9750	0
125	20240927	171600	581589850	9750	9750	9750	9750	0
126	20240927	171500	581589850	9750	9750	9750	9750	0
127	20240927	171400	581589850	9750	9750	9750	9750	0
128	20240927	171300	581589850	9750	9750	9750	9750	0
129	20240927	171200	581589850	9750	9750	9750	9750	0
130	20240927	171100	581589850	9750	9750	9750	9750	0
131	20240927	171000	581589850	9750	9750	9750	9750	0
132	20240927	170900	581589850	9750	9750	9750	9750	0
133	20240927	170800	581589850	9750	9750	9750	9750	0
134	20240927	170700	581589850	9750	9750	9750	9750	0
135	20240927	170600	581589850	9750	9750	9750	9750	0
136	20240927	170500	581589850	9750	9750	9750	9750	0
137	20240927	170400	581589850	9750	9750	9750	9750	0
138	20240927	170300	581589850	9750	9750	9750	9750	0
139	20240927	170200	581589850	9750	9750	9750	9750	0
140	20240927	170100	581589850	9750	9750	9750	9750	0
141	20240927	170000	581589850	9750	9750	9750	9750	0
142	20240927	165900	581589850	9750	9750	9750	9750	0
143	20240927	165800	581589850	9750	9750	9750	9750	0
144	20240927	165700	581589850	9750	9750	9750	9750	0
145	20240927	165600	581589850	9750	9750	9750	9750	0
146	20240927	165500	581589850	9750	9750	9750	9750	0
147	20240927	165400	581589850	9750	9750	9750	9750	0
148	20240927	165300	581589850	9750	9750	9750	9750	0
149	20240927	165200	581589850	9750	9750	9750	9750	0
150	20240927	165100	581589850	9750	9750	9750	9750	0
151	20240927	165000	581589850	9750	9750	9750	9750	0
152	20240927	164900	581589850	9750	9750	9750	9750	516
153	20240927	164800	581589850	9750	9750	9750	9750	0
154	20240927	164700	581589850	9750	9750	9750	9750	0
155	20240927	164600	581589850	9750	9750	9750	9750	0
156	20240927	164500	581589850	9750	9750	9750	9750	0
157	20240927	164400	581589850	9750	9750	9750	9750	0
158	20240927	164300	581589850	9750	9750	9750	9750	0
159	20240927	164200	581589850	9750	9750	9750	9750	0
160	20240927	164100	581589850	9750	9750	9750	9750	0
161	20240927	164000	581589850	9750	9750	9750	9750	0
162	20240927	163900	581589850	9750	9750	9750	9750	0
163	20240927	163800	581589850	9750	9750	9750	9750	0
164	20240927	163700	581589850	9750	9750	9750	9750	0
165	20240927	163600	581589850	9750	9750	9750	9750	0
166	20240927	163500	581589850	9750	9750	9750	9750	0
167	20240927	163400	581589850	9750	9750	9750	9750	0
168	20240927	163300	581589850	9750	9750	9750	9750	0
169	20240927	163200	581589850	9750	9750	9750	9750	0
170	20240927	163100	581589850	9750	9750	9750	9750	0
171	20240927	163000	581589850	9750	9750	9750	9750	0
172	20240927	162900	581589850	9750	9750	9750	9750	0
173	20240927	162800	581589850	9750	9750	9750	9750	0
174	20240927	162700	581589850	9750	9750	9750	9750	0
175	20240927	162600	581589850	9750	9750	9750	9750	0
176	20240927	162500	581589850	9750	9750	9750	9750	0
177	20240927	162400	581589850	9750	9750	9750	9750	0
178	20240927	162300	581589850	9750	9750	9750	9750	0
179	20240927	162200	581589850	9750	9750	9750	9750	0
180	20240927	162100	581589850	9750	9750	9750	9750	0
181	20240927	162000	581589850	9750	9750	9750	9750	0
182	20240927	161900	581589850	9750	9750	9750	9750	516
183	20240927	161800	581589850	9750	9750	9750	9750	0
184	20240927	161700	581589850	9750	9750	9750	9750	0
185	20240927	161600	581589850	9750	9750	9750	9750	0
186	20240927	161500	581589850	9750	9750	9750	9750	0
187	20240927	161400	581589850	9750	9750	9750	9750	0
188	20240927	161300	581589850	9750	9750	9750	9750	0
189	20240927	161200	581589850	9750	9750	9750	9750	0
190	20240927	161100	581589850	9750	9750	9750	9750	0
191	20240927	161000	581589850	9750	9750	9750	9750	0
192	20240927	160900	581589850	9750	9750	9750	9750	0
193	20240927	160800	581589850	9750	9750	9750	9750	0
194	20240927	160700	581589850	9750	9750	9750	9750	0
195	20240927	160600	581589850	9750	9750	9750	9750	0
196	20240927	160500	581589850	9750	9750	9750	9750	0
197	20240927	160400	581589850	9750	9750	9750	9750	0
198	20240927	160300	581589850	9750	9750	9750	9750	0
199	20240927	160200	581589850	9750	9750	9750	9750	0
200	20240927	160100	581589850	9750	9750	9750	9750	0
201	20240927	160000	581589850	9750	9750	9750	9750	0
202	20240927	155900	581589850	9750	9750	9750	9750	0
203	20240927	155800	581589850	9750	9750	9750	9750	0
204	20240927	155700	581589850	9750	9750	9750	9750	0
205	20240927	155600	581589850	9750	9750	9750	9750	0
206	20240927	155500	581589850	9750	9750	9750	9750	0
207	20240927	155400	581589850	9750	9750	9750	9750	0
208	20240927	155300	581589850	9750	9750	9750	9750	0
209	20240927	155200	581589850	9750	9750	9750	9750	0
210	20240927	155100	581589850	9750	9750	9750	9750	0
211	20240927	155000	581589850	9750	9750	9750	9750	0
212	20240927	154900	581589850	9750	9750	9750	9750	516
213	20240927	154800	581589850	9750	9750	9750	9750	0
214	20240927	154700	581589850	9750	9750	9750	9750	0
215	20240927	154600	581589850	9750	9750	9750	9750	0
216	20240927	154500	581589850	9750	9750	9750	9750	0
217	20240927	154400	581589850	9750	9750	9750	9750	0
218	20240927	154300	581589850	9750	9750	9750	9750	0
219	20240927	154200	581589850	9750	9750	9750	9750	0
220	20240927	154100	581589850	9750	9750	9750	9750	0
221	20240927	154000	581589850	9750	9750	9750	9750	0
222	20240927	153900	581589850	9750	9750	9750	9750	0
223	20240927	153800	581589850	9750	9750	9750	9750	0
224	20240927	153700	581589850	9750	9750	9750	9750	0
225	20240927	153600	581589850	9750	9750	9750	9750	0
226	20240927	153500	581589850	9750	9750	9750	9750	0
227	20240927	153400	581589850	9750	9750	9750	9750	0
228	20240927	153300	581589850	9750	9750	9750	9750	0
229	20240927	153200	581589850	9750	9750	9750	9750	0
230	20240927	153100	581589850	9750	9750	9750	9750	0
231	20240927	153000	581589850	9750	9750	9750	9750	516
232	20240927	152900	576558850	9750	9750	9750	9750	0
233	20240927	152800	576558850	9750	9750	9750	9750	0
234	20240927	152700	576558850	9750	9750	9750	9750	0
235	20240927	152600	576558850	9750	9750	9750	9750	0
236	20240927	152500	576558850	9750	9750	9750	9750	0
237	20240927	152400	576558850	9750	9750	9750	9750	0
238	20240927	152300	576558850	9750	9750	9750	9750	0
239	20240927	152200	576558850	9750	9750	9750	9750	0
240	20240927	152100	576558850	9750	9750	9750	9750	0
241	20240927	152000	576558850	9750	9750	9750	9750	0
242	20240927	151900	576558850	9750	9740	9750	9730	264
243	20240927	151800	573988790	9740	9730	9740	9730	17
244	20240927	151700	573823230	9740	9740	9740	9740	82
245	20240927	151600	573024550	9730	9730	9730	9730	0
246	20240927	151500	573024550	9730	9730	9730	9730	1
247	20240927	151400	573014820	9730	9730	9730	9730	0
248	20240927	151300	573014820	9730	9730	9730	9730	0
249	20240927	151200	573014820	9730	9730	9730	9730	0
250	20240927	151100	573014820	9730	9730	9730	9730	16
251	20240927	151000	572859140	9730	9730	9730	9730	52
252	20240927	150900	572353180	9730	9730	9730	9730	0
253	20240927	150800	572353180	9730	9730	9730	9730	0
254	20240927	150700	572353180	9730	9730	9730	9730	0
255	20240927	150600	572353180	9730	9730	9730	9730	0
256	20240927	150500	572353180	9730	9730	9730	9730	0
257	20240927	150400	572353180	9730	9730	9730	9730	25
258	20240927	150300	572109930	9730	9740	9740	9730	15
259	20240927	150200	571963890	9740	9740	9740	9740	0
260	20240927	150100	571963890	9740	9740	9740	9740	32
261	20240927	150000	571652210	9730	9730	9730	9730	0
262	20240927	145900	571652210	9730	9730	9730	9730	700
263	20240927	145800	564841210	9730	9730	9730	9730	0
264	20240927	145700	564841210	9730	9730	9730	9730	7
265	20240927	145600	564773100	9730	9730	9730	9730	169
266	20240927	145500	563128730	9730	9730	9730	9730	0
267	20240927	145400	563128730	9730	9730	9730	9730	1
268	20240927	145300	563119000	9730	9730	9730	9730	0
269	20240927	145200	563119000	9730	9730	9730	9730	0
270	20240927	145100	563119000	9730	9730	9730	9730	0
271	20240927	145000	563119000	9730	9730	9730	9730	0
272	20240927	144900	563119000	9730	9730	9730	9730	102
273	20240927	144800	562126540	9740	9740	9740	9740	0
274	20240927	144700	562126540	9740	9740	9740	9740	0
275	20240927	144600	562126540	9740	9740	9740	9740	4
276	20240927	144500	562087580	9740	9740	9740	9740	0
277	20240927	144400	562087580	9740	9720	9740	9710	3
278	20240927	144300	562058410	9720	9720	9720	9720	703
279	20240927	144200	555225250	9720	9730	9730	9720	517
280	20240927	144100	550195160	9730	9730	9730	9730	0
281	20240927	144000	550195160	9730	9730	9730	9730	0
282	20240927	143900	550195160	9730	9740	9740	9730	22
283	20240927	143800	549981040	9750	9750	9750	9750	0
284	20240927	143700	549981040	9750	9750	9750	9750	0
285	20240927	143600	549981040	9750	9750	9750	9750	2
286	20240927	143500	549961540	9740	9740	9740	9740	0
287	20240927	143400	549961540	9740	9740	9740	9740	15
288	20240927	143300	549815440	9740	9740	9740	9740	0
289	20240927	143200	549815440	9740	9740	9740	9740	86
290	20240927	143100	548977800	9740	9740	9740	9740	20
291	20240927	143000	548783000	9730	9720	9730	9720	221
292	20240927	142900	546633350	9730	9730	9730	9730	10
293	20240927	142800	546536050	9730	9720	9730	9720	30
294	20240927	142700	546244350	9720	9720	9730	9720	97
295	20240927	142600	545301310	9730	9730	9730	9730	0
296	20240927	142500	545301310	9730	9730	9730	9730	44
297	20240927	142400	544873190	9730	9730	9730	9730	20
298	20240927	142300	544678590	9730	9730	9740	9730	81
299	20240927	142200	543890450	9730	9730	9730	9730	0
300	20240927	142100	543890450	9730	9730	9730	9730	73
301	20240927	142000	543180160	9730	9730	9730	9730	20
302	20240927	141900	542985560	9730	9730	9730	9730	46
303	20240927	141800	542537980	9740	9740	9740	9740	20
304	20240927	141700	542343180	9730	9730	9730	9730	56
305	20240927	141600	541798300	9750	9760	9760	9750	4
306	20240927	141500	541759270	9760	9730	9760	9730	443
307	20240927	141400	537440630	9740	9740	9740	9740	1
308	20240927	141300	537430890	9740	9740	9740	9730	71
309	20240927	141200	536739890	9730	9730	9730	9730	63
310	20240927	141100	536126900	9730	9730	9730	9730	20
311	20240927	141000	535932300	9730	9730	9730	9730	62
312	20240927	140900	535329040	9730	9730	9730	9730	20
313	20240927	140800	535134440	9730	9730	9730	9730	80
314	20240927	140700	534356040	9730	9730	9730	9730	0
315	20240927	140600	534356040	9730	9730	9730	9730	44
316	20240927	140500	533927920	9730	9730	9730	9730	25
317	20240927	140400	533684670	9730	9740	9740	9730	162
318	20240927	140300	532107410	9730	9730	9730	9730	3
319	20240927	140200	532078220	9730	9730	9730	9730	70
320	20240927	140100	531397120	9730	9730	9730	9730	20
321	20240927	140000	531202520	9730	9730	9730	9730	59
322	20240927	135900	530628450	9730	9730	9730	9730	0
323	20240927	135800	530628450	9730	9740	9740	9730	24
324	20240927	135700	530394890	9730	9740	9740	9730	81
325	20240927	135600	529606740	9730	9730	9730	9730	20
326	20240927	135500	529412140	9740	9740	9740	9740	19
327	20240927	135400	529227080	9740	9740	9740	9740	21
328	20240927	135300	529022540	9740	9750	9750	9740	74
329	20240927	135200	528301730	9740	9750	9750	9740	21
330	20240927	135100	528097180	9730	9730	9730	9730	107
331	20240927	135000	527056070	9740	9740	9740	9740	20
332	20240927	134900	526861270	9740	9730	9740	9730	80
333	20240927	134800	526082670	9730	9730	9730	9730	0
334	20240927	134700	526082670	9730	9740	9740	9730	74
335	20240927	134600	525362450	9740	9740	9740	9740	20
336	20240927	134500	525167650	9730	9730	9730	9730	60
337	20240927	134400	524583850	9740	9740	9740	9740	20
338	20240927	134300	524389050	9740	9730	9740	9730	157
339	20240927	134200	522860140	9730	9730	9730	9730	33
340	20240927	134100	522539050	9730	9730	9730	9730	30
341	20240927	134000	522247150	9730	9730	9730	9730	69
342	20240927	133900	521575780	9730	9730	9730	9730	0
343	20240927	133800	521575780	9730	9730	9730	9730	66
344	20240927	133700	520933600	9730	9730	9730	9730	21
345	20240927	133600	520729270	9730	9730	9740	9730	79
346	20240927	133500	519960580	9730	9730	9730	9730	0
347	20240927	133400	519960580	9730	9730	9730	9730	63
348	20240927	133300	519347590	9730	9720	9730	9720	178
349	20240927	133200	517615950	9720	9720	9720	9720	65
350	20240927	133100	516984150	9720	9720	9720	9720	20
351	20240927	133000	516789750	9720	9720	9720	9720	79
352	20240927	132900	516021870	9730	9720	9730	9720	25
353	20240927	132800	515778820	9720	9720	9720	9720	48
354	20240927	132700	515312260	9720	9730	9730	9720	76
355	20240927	132600	514573520	9720	9720	9720	9720	0
356	20240927	132500	514573520	9720	9730	9730	9720	67
357	20240927	132400	513922080	9730	9730	9730	9730	20
358	20240927	132300	513727480	9720	9720	9720	9720	45
359	20240927	132200	513290080	9730	9730	9730	9730	20
360	20240927	132100	513095480	9730	9720	9730	9720	97
361	20240927	132000	512152440	9720	9720	9720	9720	1
362	20240927	131900	512142720	9730	9730	9730	9730	174
363	20240927	131800	510449700	9730	9740	9740	9730	21
364	20240927	131700	510245360	9720	9730	9730	9720	72
365	20240927	131600	509545320	9730	9730	9730	9730	0
366	20240927	131500	509545320	9730	9720	9730	9720	64
367	20240927	131400	508923040	9740	9740	9740	9730	52
368	20240927	131300	508416760	9740	9740	9740	9740	19
369	20240927	131200	508231700	9740	9740	9740	9740	62
370	20240927	131100	507627820	9740	9740	9740	9740	0
371	20240927	131000	507627820	9740	9730	9740	9720	230
372	20240927	130900	505388620	9720	9720	9720	9720	0
373	20240927	130800	505388620	9720	9720	9720	9720	53
374	20240927	130700	504873460	9730	9730	9730	9730	20
375	20240927	130600	504678860	9730	9730	9730	9730	80
376	20240927	130500	503900460	9730	9730	9730	9730	90
377	20240927	130400	503024760	9730	9740	9740	9730	71
378	20240927	130300	502333750	9740	9740	9740	9740	129
379	20240927	130200	501077290	9740	9730	9740	9730	63
380	20240927	130100	500464280	9730	9730	9730	9730	0
381	20240927	130000	500464280	9730	9740	9740	9730	64
382	20240927	125900	499841550	9730	9730	9730	9730	20
383	20240927	125800	499646950	9730	9730	9730	9730	105
384	20240927	125700	498625300	9730	9730	9730	9730	40
385	20240927	125600	498236100	9730	9730	9730	9730	20
386	20240927	125500	498041500	9730	9740	9740	9730	92
387	20240927	125400	497146310	9730	9730	9730	9730	0
388	20240927	125300	497146310	9730	9730	9730	9730	43
389	20240927	125200	496727920	9740	9740	9740	9740	20
390	20240927	125100	496533120	9740	9740	9740	9740	93
391	20240927	125000	495627300	9740	9740	9740	9740	20
392	20240927	124900	495432500	9750	9740	9750	9740	65
393	20240927	124800	494799380	9740	9740	9740	9740	20
394	20240927	124700	494604580	9740	9740	9740	9740	61
395	20240927	124600	494010440	9740	9740	9740	9740	20
396	20240927	124500	493815640	9740	9740	9740	9740	46
397	20240927	124400	493367600	9740	9740	9740	9740	20
398	20240927	124300	493172800	9740	9740	9740	9740	41
399	20240927	124200	492773460	9740	9740	9740	9740	70
400	20240927	124100	492091660	9740	9740	9740	9740	146
401	20240927	124000	490669620	9740	9740	9750	9740	144
402	20240927	123900	489266340	9730	9730	9730	9730	20
403	20240927	123800	489071740	9730	9730	9730	9730	50
404	20240927	123700	488585240	9740	9740	9740	9740	0
405	20240927	123600	488585240	9740	9730	9740	9730	278
406	20240927	123500	485878030	9740	9740	9740	9740	20
407	20240927	123400	485683230	9740	9740	9740	9740	56
408	20240927	123300	485137790	9740	9740	9740	9740	137
409	20240927	123200	483803410	9730	9730	9730	9730	63
410	20240927	123100	483190420	9730	9730	9730	9730	20
411	20240927	123000	482995820	9730	9730	9730	9730	48
412	20240927	122900	482528780	9730	9730	9730	9730	62
413	20240927	122800	481925520	9730	9730	9730	9730	42
414	20240927	122700	481516860	9740	9730	9740	9730	51
415	20240927	122600	481020320	9730	9730	9730	9730	0
416	20240927	122500	481020320	9730	9730	9730	9730	141
417	20240927	122400	479648390	9750	9730	9750	9730	150
418	20240927	122300	478186490	9730	9730	9730	9730	54
419	20240927	122200	477661070	9740	9740	9740	9740	20
420	20240927	122100	477466270	9730	9740	9740	9730	265
421	20240927	122000	474886420	9740	9740	9740	9740	20
422	20240927	121900	474691620	9740	9740	9740	9740	59
423	20240927	121800	474116960	9750	9740	9750	9740	12
424	20240927	121700	473999970	9740	9740	9740	9740	69
425	20240927	121600	473327910	9740	9740	9740	9740	20
426	20240927	121500	473133110	9750	9740	9750	9740	91
427	20240927	121400	472246470	9740	9740	9740	9740	0
428	20240927	121300	472246470	9740	9740	9740	9740	20
429	20240927	121200	472051670	9750	9750	9750	9750	46
430	20240927	121100	471603170	9750	9750	9750	9750	0
431	20240927	121000	471603170	9750	9750	9750	9750	78
432	20240927	120900	470842670	9750	9760	9760	9750	30
433	20240927	120800	470550070	9750	9740	9750	9740	229
434	20240927	120700	468318020	9740	9740	9740	9740	0
435	20240927	120600	468318020	9740	9740	9740	9730	119
436	20240927	120500	467159440	9730	9730	9730	9730	20
437	20240927	120400	466964840	9730	9730	9730	9730	64
438	20240927	120300	466342120	9730	9730	9730	9730	0
439	20240927	120200	466342120	9730	9740	9740	9730	31
440	20240927	120100	466040380	9730	9730	9730	9730	200
441	20240927	120000	464094380	9740	9730	9740	9730	265
442	20240927	115900	461513890	9730	9730	9730	9730	0
443	20240927	115800	461513890	9730	9740	9740	9730	22
444	20240927	115700	461299810	9730	9730	9730	9730	69
445	20240927	115600	460628440	9740	9730	9740	9730	55
446	20240927	115500	460093280	9720	9720	9720	9720	39
447	20240927	115400	459714200	9730	9730	9730	9730	20
448	20240927	115300	459519600	9730	9730	9730	9730	113
449	20240927	115200	458420110	9730	9730	9730	9730	20
450	20240927	115100	458225510	9730	9730	9730	9730	46
451	20240927	115000	457777930	9730	9730	9730	9730	20
452	20240927	114900	457583330	9730	9730	9730	9730	65
453	20240927	114800	456950880	9730	9730	9730	9730	20
454	20240927	114700	456756280	9740	9740	9740	9740	1
455	20240927	114600	456746540	9760	9730	9760	9730	375
456	20240927	114500	453094220	9730	9740	9740	9730	71
457	20240927	114400	452403380	9730	9730	9730	9730	0
458	20240927	114300	452403380	9730	9730	9730	9730	20
459	20240927	114200	452208780	9730	9730	9730	9730	77
460	20240927	114100	451459570	9730	9730	9730	9730	20
461	20240927	114000	451264970	9730	9730	9730	9730	40
462	20240927	113900	450875770	9730	9740	9740	9730	383
463	20240927	113800	447145550	9730	9720	9730	9710	75
464	20240927	113700	446416900	9730	9710	9730	9710	134
465	20240927	113600	445113850	9710	9710	9710	9710	55
466	20240927	113500	444579800	9710	9710	9710	9710	70
467	20240927	113400	443900100	9710	9720	9720	9710	104
468	20240927	113300	442889960	9710	9710	9710	9710	0
469	20240927	113200	442889960	9710	9720	9720	9710	80
470	20240927	113100	442112770	9720	9720	9720	9720	20
471	20240927	113000	441918370	9720	9710	9730	9710	127
472	20240927	112900	440684460	9710	9710	9710	9710	30
473	20240927	112800	440393160	9710	9710	9710	9710	0
474	20240927	112700	440393160	9710	9730	9730	9710	245
475	20240927	112600	438011260	9720	9720	9720	9720	22
476	20240927	112500	437797420	9720	9720	9730	9720	142
477	20240927	112400	436416480	9730	9730	9730	9730	7
478	20240927	112300	436348370	9720	9720	9720	9720	62
479	20240927	112200	435745730	9720	9720	9720	9720	20
480	20240927	112100	435551330	9720	9720	9730	9720	98
481	20240927	112000	434598500	9730	9730	9730	9730	166
482	20240927	111900	432983320	9730	9730	9730	9730	62
483	20240927	111800	432380060	9730	9730	9730	9730	20
484	20240927	111700	432185460	9740	9730	9740	9730	207
485	20240927	111600	430169850	9730	9730	9740	9730	58
486	20240927	111500	429605440	9730	9730	9730	9730	75
487	20240927	111400	428875690	9740	9730	9740	9730	21
488	20240927	111300	428671350	9730	9730	9730	9730	11
489	20240927	111200	428564320	9730	9730	9730	9730	63
490	20240927	111100	427951330	9730	9740	9740	9730	353
491	20240927	111000	424516540	9730	9730	9730	9730	78
492	20240927	110900	423757600	9730	9730	9730	9730	0
493	20240927	110800	423757600	9730	9730	9730	9730	64
494	20240927	110700	423134880	9730	9730	9730	9730	20
495	20240927	110600	422940280	9730	9730	9730	9730	79
496	20240927	110500	422171610	9730	9730	9730	9730	367
497	20240927	110400	418600700	9730	9740	9740	9730	223
498	20240927	110300	416428890	9740	9740	9740	9740	30
499	20240927	110200	416136690	9740	9740	9740	9740	69
500	20240927	110100	415464630	9740	9740	9740	9740	0
501	20240927	110000	415464630	9740	9740	9740	9740	76
502	20240927	105900	414724390	9740	9740	9740	9740	320
503	20240927	105800	411607590	9750	9740	9750	9740	88
504	20240927	105700	410749920	9740	9750	9750	9740	101
505	20240927	105600	409765710	9740	9740	9740	9740	20
506	20240927	105500	409570910	9740	9740	9740	9740	58
507	20240927	105400	409005990	9730	9730	9730	9730	20
508	20240927	105300	408811390	9730	9730	9730	9730	0
509	20240927	105200	408811390	9730	9720	9730	9720	96
510	20240927	105100	407877510	9720	9720	9720	9720	20
511	20240927	105000	407683110	9720	9720	9720	9720	7
512	20240927	104900	407615070	9720	9730	9730	9720	21
513	20240927	104800	407410940	9730	9730	9730	9730	80
514	20240927	104700	406632540	9730	9730	9730	9730	251
515	20240927	104600	404190310	9740	9740	9740	9740	1
516	20240927	104500	404180570	9730	9730	9730	9730	20
517	20240927	104400	403985970	9730	9730	9730	9730	25
518	20240927	104300	403742720	9740	9740	9740	9740	174
519	20240927	104200	402047960	9740	9740	9740	9740	0
520	20240927	104100	402047960	9740	9740	9740	9740	20
521	20240927	104000	401853160	9750	9750	9750	9750	11
522	20240927	103900	401745910	9740	9740	9740	9740	20
523	20240927	103800	401551110	9750	9750	9750	9750	18
524	20240927	103700	401375610	9750	9750	9750	9750	584
525	20240927	103600	395681610	9740	9750	9750	9740	80
526	20240927	103500	394901810	9750	9750	9750	9750	54
527	20240927	103400	394375310	9750	9750	9750	9750	0
528	20240927	103300	394375310	9750	9750	9750	9750	20
529	20240927	103200	394180310	9750	9750	9750	9750	20
530	20240927	103100	393985310	9760	9760	9760	9760	6
531	20240927	103000	393926750	9790	9750	9790	9730	14
532	20240927	102900	393790240	9730	9780	9780	9730	70
533	20240927	102800	393108910	9730	9780	9800	9720	4767
534	20240927	102700	346573630	9790	9790	9790	9790	149
535	20240927	102600	345114920	9790	9790	9790	9790	51
536	20240927	102500	344615630	9790	9790	9790	9790	20
537	20240927	102400	344419830	9790	9790	9790	9790	20
538	20240927	102300	344224030	9790	9790	9790	9790	289
539	20240927	102200	341394720	9790	9790	9790	9790	20
540	20240927	102100	341198920	9800	9800	9800	9800	2
541	20240927	102000	341179320	9800	9790	9800	9790	160
542	20240927	101900	339611620	9800	9800	9800	9800	1
543	20240927	101800	339601820	9800	9800	9800	9800	9
544	20240927	101700	339513620	9790	9790	9800	9790	28
545	20240927	101600	339239430	9790	9800	9800	9790	25
546	20240927	101500	338994630	9810	9810	9810	9810	0
547	20240927	101400	338994630	9810	9790	9810	9790	2
548	20240927	101300	338975030	9800	9800	9800	9800	20
549	20240927	101200	338779030	9790	9800	9800	9790	204
550	20240927	101100	336779940	9810	9810	9810	9810	262
551	20240927	101000	334209720	9800	9800	9800	9800	20
552	20240927	100900	334013720	9800	9810	9810	9800	21
553	20240927	100800	333807910	9800	9790	9800	9790	176
554	20240927	100700	332083310	9800	9800	9800	9800	0
555	20240927	100600	332083310	9800	9800	9800	9800	5
556	20240927	100500	332034310	9810	9810	9820	9810	1340
557	20240927	100400	318878140	9810	9800	9810	9800	510
558	20240927	100300	313875240	9810	9800	9810	9800	130
559	20240927	100200	312600130	9800	9800	9800	9780	751
560	20240927	100100	305250590	9790	9790	9790	9790	30
561	20240927	100000	304956890	9810	9800	9810	9790	9
562	20240927	095900	304868680	9790	9790	9790	9790	0
563	20240927	095800	304868680	9790	9790	9790	9790	0
564	20240927	095700	304868680	9790	9800	9800	9790	100
565	20240927	095600	303889660	9790	9790	9790	9790	9
566	20240927	095500	303801550	9800	9800	9800	9800	299
567	20240927	095400	300871350	9800	9800	9800	9800	8
568	20240927	095300	300792950	9820	9800	9820	9800	230
569	20240927	095200	298538080	9820	9810	9820	9810	3
570	20240927	095100	298508640	9820	9810	9820	9810	104
571	20240927	095000	297487380	9800	9820	9820	9800	51
572	20240927	094900	296986580	9820	9810	9820	9810	85
573	20240927	094800	296152720	9820	9800	9820	9800	497
574	20240927	094700	291275870	9800	9800	9800	9800	6
575	20240927	094600	291217070	9800	9810	9810	9800	201
576	20240927	094500	289246240	9800	9820	9820	9800	27
577	20240927	094400	288981580	9810	9800	9810	9800	234
578	20240927	094300	286686090	9810	9800	9810	9800	583
579	20240927	094200	280972630	9800	9790	9800	9790	86
580	20240927	094100	280130660	9800	9800	9800	9800	2
581	20240927	094000	280111060	9790	9790	9790	9790	159
582	20240927	093900	278554450	9800	9790	9800	9790	304
583	20240927	093800	275575460	9790	9800	9800	9790	88
584	20240927	093700	274713930	9790	9790	9800	9790	278
585	20240927	093600	271992290	9810	9810	9810	9810	4
586	20240927	093500	271953050	9810	9810	9810	9810	177
587	20240927	093400	270216680	9810	9780	9820	9780	2045
588	20240927	093300	250176590	9790	9790	9800	9780	4131
589	20240927	093200	209735100	9790	9770	9790	9770	2686
590	20240927	093100	183471920	9760	9770	9770	9760	8
591	20240927	093000	183393810	9760	9750	9760	9750	67
592	20240927	092900	182739910	9760	9760	9760	9760	100
593	20240927	092800	181763910	9760	9770	9770	9760	513
594	20240927	092700	176754420	9760	9770	9770	9760	246
595	20240927	092600	174352160	9770	9760	9770	9760	62
596	20240927	092500	173747020	9770	9780	9780	9760	1200
597	20240927	092400	162021940	9780	9780	9790	9780	419
598	20240927	092300	157924020	9770	9780	9780	9770	223
599	20240927	092200	155743440	9790	9780	9790	9770	531
600	20240927	092100	150552400	9780	9770	9780	9770	457
601	20240927	092000	146086440	9780	9800	9800	9780	466
602	20240927	091900	141522820	9790	9780	9790	9780	224
603	20240927	091800	139330030	9800	9790	9800	9780	1159
604	20240927	091700	127986420	9790	9750	9790	9750	1059
605	20240927	091600	117634430	9760	9740	9760	9740	780
606	20240927	091500	110028010	9740	9730	9750	9730	629
607	20240927	091400	103896040	9720	9690	9740	9690	8124
608	20240927	091300	25082350	9690	9690	9690	9690	28
609	20240927	091200	24811030	9680	9680	9680	9680	0
610	20240927	091100	24811030	9680	9680	9680	9680	113
611	20240927	091000	23717190	9680	9680	9680	9680	33
612	20240927	090900	23397750	9690	9680	9690	9680	187
613	20240927	090800	21587260	9680	9680	9680	9680	75
614	20240927	090700	20861260	9680	9690	9690	9680	106
615	20240927	090600	19835120	9680	9700	9710	9680	103
616	20240927	090500	18837020	9690	9650	9690	9650	469
617	20240927	090400	14310130	9650	9650	9650	9650	0
618	20240927	090300	14310130	9650	9660	9660	9650	345
619	20240927	090200	10977440	9660	9660	9660	9660	35
620	20240927	090100	10639340	9660	9660	9660	9650	286
621	20240927	090000	7877080	9660	9680	9680	9660	814