KissMeData/361670/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	212500	477758590	5820	5820	5820	5820	938
3	20240927	212400	477758590	5820	5820	5820	5820	0
4	20240927	212300	477758590	5820	5820	5820	5820	0
5	20240927	212200	477758590	5820	5820	5820	5820	0
6	20240927	212100	477758590	5820	5820	5820	5820	0
7	20240927	212000	477758590	5820	5820	5820	5820	0
8	20240927	211900	477758590	5820	5820	5820	5820	0
9	20240927	211800	477758590	5820	5820	5820	5820	0
10	20240927	211700	477758590	5820	5820	5820	5820	0
11	20240927	211600	477758590	5820	5820	5820	5820	0
12	20240927	211500	477758590	5820	5820	5820	5820	0
13	20240927	211400	477758590	5820	5820	5820	5820	0
14	20240927	211300	477758590	5820	5820	5820	5820	0
15	20240927	211200	477758590	5820	5820	5820	5820	0
16	20240927	211100	477758590	5820	5820	5820	5820	0
17	20240927	211000	477758590	5820	5820	5820	5820	0
18	20240927	210900	477758590	5820	5820	5820	5820	0
19	20240927	210800	477758590	5820	5820	5820	5820	0
20	20240927	210700	477758590	5820	5820	5820	5820	0
21	20240927	210600	477758590	5820	5820	5820	5820	0
22	20240927	210500	477758590	5820	5820	5820	5820	0
23	20240927	210400	477758590	5820	5820	5820	5820	0
24	20240927	210300	477758590	5820	5820	5820	5820	0
25	20240927	210200	477758590	5820	5820	5820	5820	0
26	20240927	210100	477758590	5820	5820	5820	5820	0
27	20240927	210000	477758590	5820	5820	5820	5820	0
28	20240927	205900	477758590	5820	5820	5820	5820	0
29	20240927	205800	477758590	5820	5820	5820	5820	0
30	20240927	205700	477758590	5820	5820	5820	5820	0
31	20240927	205600	477758590	5820	5820	5820	5820	0
32	20240927	205500	477758590	5820	5820	5820	5820	938
33	20240927	205400	477758590	5820	5820	5820	5820	0
34	20240927	205300	477758590	5820	5820	5820	5820	0
35	20240927	205200	477758590	5820	5820	5820	5820	0
36	20240927	205100	477758590	5820	5820	5820	5820	0
37	20240927	205000	477758590	5820	5820	5820	5820	0
38	20240927	204900	477758590	5820	5820	5820	5820	0
39	20240927	204800	477758590	5820	5820	5820	5820	0
40	20240927	204700	477758590	5820	5820	5820	5820	0
41	20240927	204600	477758590	5820	5820	5820	5820	0
42	20240927	204500	477758590	5820	5820	5820	5820	0
43	20240927	204400	477758590	5820	5820	5820	5820	0
44	20240927	204300	477758590	5820	5820	5820	5820	0
45	20240927	204200	477758590	5820	5820	5820	5820	0
46	20240927	204100	477758590	5820	5820	5820	5820	0
47	20240927	204000	477758590	5820	5820	5820	5820	0
48	20240927	203900	477758590	5820	5820	5820	5820	0
49	20240927	203800	477758590	5820	5820	5820	5820	0
50	20240927	203700	477758590	5820	5820	5820	5820	0
51	20240927	203600	477758590	5820	5820	5820	5820	0
52	20240927	203500	477758590	5820	5820	5820	5820	0
53	20240927	203400	477758590	5820	5820	5820	5820	0
54	20240927	203300	477758590	5820	5820	5820	5820	0
55	20240927	203200	477758590	5820	5820	5820	5820	0
56	20240927	203100	477758590	5820	5820	5820	5820	0
57	20240927	203000	477758590	5820	5820	5820	5820	0
58	20240927	202900	477758590	5820	5820	5820	5820	0
59	20240927	202800	477758590	5820	5820	5820	5820	0
60	20240927	202700	477758590	5820	5820	5820	5820	0
61	20240927	202600	477758590	5820	5820	5820	5820	0
62	20240927	202500	477758590	5820	5820	5820	5820	938
63	20240927	202400	477758590	5820	5820	5820	5820	0
64	20240927	202300	477758590	5820	5820	5820	5820	0
65	20240927	202200	477758590	5820	5820	5820	5820	0
66	20240927	202100	477758590	5820	5820	5820	5820	0
67	20240927	202000	477758590	5820	5820	5820	5820	0
68	20240927	201900	477758590	5820	5820	5820	5820	0
69	20240927	201800	477758590	5820	5820	5820	5820	0
70	20240927	201700	477758590	5820	5820	5820	5820	0
71	20240927	201600	477758590	5820	5820	5820	5820	0
72	20240927	201500	477758590	5820	5820	5820	5820	0
73	20240927	201400	477758590	5820	5820	5820	5820	0
74	20240927	201300	477758590	5820	5820	5820	5820	0
75	20240927	201200	477758590	5820	5820	5820	5820	0
76	20240927	201100	477758590	5820	5820	5820	5820	0
77	20240927	201000	477758590	5820	5820	5820	5820	0
78	20240927	200900	477758590	5820	5820	5820	5820	0
79	20240927	200800	477758590	5820	5820	5820	5820	0
80	20240927	200700	477758590	5820	5820	5820	5820	0
81	20240927	200600	477758590	5820	5820	5820	5820	0
82	20240927	200500	477758590	5820	5820	5820	5820	0
83	20240927	200400	477758590	5820	5820	5820	5820	0
84	20240927	200300	477758590	5820	5820	5820	5820	0
85	20240927	200200	477758590	5820	5820	5820	5820	0
86	20240927	200100	477758590	5820	5820	5820	5820	0
87	20240927	200000	477758590	5820	5820	5820	5820	0
88	20240927	195900	477758590	5820	5820	5820	5820	0
89	20240927	195800	477758590	5820	5820	5820	5820	0
90	20240927	195700	477758590	5820	5820	5820	5820	0
91	20240927	195600	477758590	5820	5820	5820	5820	0
92	20240927	195500	477758590	5820	5820	5820	5820	938
93	20240927	195400	477758590	5820	5820	5820	5820	0
94	20240927	195300	477758590	5820	5820	5820	5820	0
95	20240927	195200	477758590	5820	5820	5820	5820	0
96	20240927	195100	477758590	5820	5820	5820	5820	0
97	20240927	195000	477758590	5820	5820	5820	5820	0
98	20240927	194900	477758590	5820	5820	5820	5820	0
99	20240927	194800	477758590	5820	5820	5820	5820	0
100	20240927	194700	477758590	5820	5820	5820	5820	0
101	20240927	194600	477758590	5820	5820	5820	5820	0
102	20240927	194500	477758590	5820	5820	5820	5820	0
103	20240927	194400	477758590	5820	5820	5820	5820	0
104	20240927	194300	477758590	5820	5820	5820	5820	0
105	20240927	194200	477758590	5820	5820	5820	5820	0
106	20240927	194100	477758590	5820	5820	5820	5820	0
107	20240927	194000	477758590	5820	5820	5820	5820	0
108	20240927	193900	477758590	5820	5820	5820	5820	0
109	20240927	193800	477758590	5820	5820	5820	5820	0
110	20240927	193700	477758590	5820	5820	5820	5820	0
111	20240927	193600	477758590	5820	5820	5820	5820	0
112	20240927	193500	477758590	5820	5820	5820	5820	0
113	20240927	193400	477758590	5820	5820	5820	5820	0
114	20240927	193300	477758590	5820	5820	5820	5820	0
115	20240927	193200	477758590	5820	5820	5820	5820	0
116	20240927	193100	477758590	5820	5820	5820	5820	0
117	20240927	193000	477758590	5820	5820	5820	5820	0
118	20240927	192900	477758590	5820	5820	5820	5820	0
119	20240927	192800	477758590	5820	5820	5820	5820	0
120	20240927	192700	477758590	5820	5820	5820	5820	0
121	20240927	192600	477758590	5820	5820	5820	5820	0
122	20240927	192500	477758590	5820	5820	5820	5820	938
123	20240927	192400	477758590	5820	5820	5820	5820	0
124	20240927	192300	477758590	5820	5820	5820	5820	0
125	20240927	192200	477758590	5820	5820	5820	5820	0
126	20240927	192100	477758590	5820	5820	5820	5820	0
127	20240927	192000	477758590	5820	5820	5820	5820	0
128	20240927	191900	477758590	5820	5820	5820	5820	0
129	20240927	191800	477758590	5820	5820	5820	5820	0
130	20240927	191700	477758590	5820	5820	5820	5820	0
131	20240927	191600	477758590	5820	5820	5820	5820	0
132	20240927	191500	477758590	5820	5820	5820	5820	0
133	20240927	191400	477758590	5820	5820	5820	5820	0
134	20240927	191300	477758590	5820	5820	5820	5820	0
135	20240927	191200	477758590	5820	5820	5820	5820	0
136	20240927	191100	477758590	5820	5820	5820	5820	0
137	20240927	191000	477758590	5820	5820	5820	5820	0
138	20240927	190900	477758590	5820	5820	5820	5820	0
139	20240927	190800	477758590	5820	5820	5820	5820	0
140	20240927	190700	477758590	5820	5820	5820	5820	0
141	20240927	190600	477758590	5820	5820	5820	5820	0
142	20240927	190500	477758590	5820	5820	5820	5820	0
143	20240927	190400	477758590	5820	5820	5820	5820	0
144	20240927	190300	477758590	5820	5820	5820	5820	0
145	20240927	190200	477758590	5820	5820	5820	5820	0
146	20240927	190100	477758590	5820	5820	5820	5820	0
147	20240927	190000	477758590	5820	5820	5820	5820	0
148	20240927	185900	477758590	5820	5820	5820	5820	0
149	20240927	185800	477758590	5820	5820	5820	5820	0
150	20240927	185700	477758590	5820	5820	5820	5820	0
151	20240927	185600	477758590	5820	5820	5820	5820	0
152	20240927	185500	477758590	5820	5820	5820	5820	938
153	20240927	185400	477758590	5820	5820	5820	5820	0
154	20240927	185300	477758590	5820	5820	5820	5820	0
155	20240927	185200	477758590	5820	5820	5820	5820	0
156	20240927	185100	477758590	5820	5820	5820	5820	0
157	20240927	185000	477758590	5820	5820	5820	5820	0
158	20240927	184900	477758590	5820	5820	5820	5820	0
159	20240927	184800	477758590	5820	5820	5820	5820	0
160	20240927	184700	477758590	5820	5820	5820	5820	0
161	20240927	184600	477758590	5820	5820	5820	5820	0
162	20240927	184500	477758590	5820	5820	5820	5820	0
163	20240927	184400	477758590	5820	5820	5820	5820	0
164	20240927	184300	477758590	5820	5820	5820	5820	0
165	20240927	184200	477758590	5820	5820	5820	5820	0
166	20240927	184100	477758590	5820	5820	5820	5820	0
167	20240927	184000	477758590	5820	5820	5820	5820	0
168	20240927	183900	477758590	5820	5820	5820	5820	0
169	20240927	183800	477758590	5820	5820	5820	5820	0
170	20240927	183700	477758590	5820	5820	5820	5820	0
171	20240927	183600	477758590	5820	5820	5820	5820	0
172	20240927	183500	477758590	5820	5820	5820	5820	0
173	20240927	183400	477758590	5820	5820	5820	5820	0
174	20240927	183300	477758590	5820	5820	5820	5820	0
175	20240927	183200	477758590	5820	5820	5820	5820	0
176	20240927	183100	477758590	5820	5820	5820	5820	0
177	20240927	183000	477758590	5820	5820	5820	5820	0
178	20240927	182900	477758590	5820	5820	5820	5820	0
179	20240927	182800	477758590	5820	5820	5820	5820	0
180	20240927	182700	477758590	5820	5820	5820	5820	0
181	20240927	182600	477758590	5820	5820	5820	5820	0
182	20240927	182500	477758590	5820	5820	5820	5820	938
183	20240927	182400	477758590	5820	5820	5820	5820	0
184	20240927	182300	477758590	5820	5820	5820	5820	0
185	20240927	182200	477758590	5820	5820	5820	5820	0
186	20240927	182100	477758590	5820	5820	5820	5820	0
187	20240927	182000	477758590	5820	5820	5820	5820	0
188	20240927	181900	477758590	5820	5820	5820	5820	0
189	20240927	181800	477758590	5820	5820	5820	5820	0
190	20240927	181700	477758590	5820	5820	5820	5820	0
191	20240927	181600	477758590	5820	5820	5820	5820	0
192	20240927	181500	477758590	5820	5820	5820	5820	0
193	20240927	181400	477758590	5820	5820	5820	5820	0
194	20240927	181300	477758590	5820	5820	5820	5820	0
195	20240927	181200	477758590	5820	5820	5820	5820	0
196	20240927	181100	477758590	5820	5820	5820	5820	0
197	20240927	181000	477758590	5820	5820	5820	5820	0
198	20240927	180900	477758590	5820	5820	5820	5820	0
199	20240927	180800	477758590	5820	5820	5820	5820	0
200	20240927	180700	477758590	5820	5820	5820	5820	0
201	20240927	180600	477758590	5820	5820	5820	5820	0
202	20240927	180500	477758590	5820	5820	5820	5820	0
203	20240927	180400	477758590	5820	5820	5820	5820	0
204	20240927	180300	477758590	5820	5820	5820	5820	0
205	20240927	180200	477758590	5820	5820	5820	5820	0
206	20240927	180100	477758590	5820	5820	5820	5820	0
207	20240927	180000	477758590	5820	5820	5820	5820	0
208	20240927	175900	477758590	5820	5820	5820	5820	0
209	20240927	175800	477758590	5820	5820	5820	5820	0
210	20240927	175700	477758590	5820	5820	5820	5820	0
211	20240927	175600	477758590	5820	5820	5820	5820	0
212	20240927	175500	477758590	5820	5820	5820	5820	938
213	20240927	175400	477758590	5820	5820	5820	5820	0
214	20240927	175300	477758590	5820	5820	5820	5820	0
215	20240927	175200	477758590	5820	5820	5820	5820	0
216	20240927	175100	477758590	5820	5820	5820	5820	0
217	20240927	175000	477758590	5820	5820	5820	5820	0
218	20240927	174900	477758590	5820	5820	5820	5820	0
219	20240927	174800	477758590	5820	5820	5820	5820	0
220	20240927	174700	477758590	5820	5820	5820	5820	0
221	20240927	174600	477758590	5820	5820	5820	5820	0
222	20240927	174500	477758590	5820	5820	5820	5820	0
223	20240927	174400	477758590	5820	5820	5820	5820	0
224	20240927	174300	477758590	5820	5820	5820	5820	0
225	20240927	174200	477758590	5820	5820	5820	5820	0
226	20240927	174100	477758590	5820	5820	5820	5820	0
227	20240927	174000	477758590	5820	5820	5820	5820	0
228	20240927	173900	477758590	5820	5820	5820	5820	0
229	20240927	173800	477758590	5820	5820	5820	5820	0
230	20240927	173700	477758590	5820	5820	5820	5820	0
231	20240927	173600	477758590	5820	5820	5820	5820	0
232	20240927	173500	477758590	5820	5820	5820	5820	0
233	20240927	173400	477758590	5820	5820	5820	5820	0
234	20240927	173300	477758590	5820	5820	5820	5820	0
235	20240927	173200	477758590	5820	5820	5820	5820	0
236	20240927	173100	477758590	5820	5820	5820	5820	0
237	20240927	173000	477758590	5820	5820	5820	5820	0
238	20240927	172900	477758590	5820	5820	5820	5820	0
239	20240927	172800	477758590	5820	5820	5820	5820	0
240	20240927	172700	477758590	5820	5820	5820	5820	0
241	20240927	172600	477758590	5820	5820	5820	5820	0
242	20240927	172500	477758590	5820	5820	5820	5820	938
243	20240927	172400	477758590	5820	5820	5820	5820	0
244	20240927	172300	477758590	5820	5820	5820	5820	0
245	20240927	172200	477758590	5820	5820	5820	5820	0
246	20240927	172100	477758590	5820	5820	5820	5820	0
247	20240927	172000	477758590	5820	5820	5820	5820	0
248	20240927	171900	477758590	5820	5820	5820	5820	0
249	20240927	171800	477758590	5820	5820	5820	5820	0
250	20240927	171700	477758590	5820	5820	5820	5820	0
251	20240927	171600	477758590	5820	5820	5820	5820	0
252	20240927	171500	477758590	5820	5820	5820	5820	0
253	20240927	171400	477758590	5820	5820	5820	5820	0
254	20240927	171300	477758590	5820	5820	5820	5820	0
255	20240927	171200	477758590	5820	5820	5820	5820	0
256	20240927	171100	477758590	5820	5820	5820	5820	0
257	20240927	171000	477758590	5820	5820	5820	5820	0
258	20240927	170900	477758590	5820	5820	5820	5820	0
259	20240927	170800	477758590	5820	5820	5820	5820	0
260	20240927	170700	477758590	5820	5820	5820	5820	0
261	20240927	170600	477758590	5820	5820	5820	5820	0
262	20240927	170500	477758590	5820	5820	5820	5820	0
263	20240927	170400	477758590	5820	5820	5820	5820	0
264	20240927	170300	477758590	5820	5820	5820	5820	0
265	20240927	170200	477758590	5820	5820	5820	5820	0
266	20240927	170100	477758590	5820	5820	5820	5820	0
267	20240927	170000	477758590	5820	5820	5820	5820	0
268	20240927	165900	477758590	5820	5820	5820	5820	0
269	20240927	165800	477758590	5820	5820	5820	5820	0
270	20240927	165700	477758590	5820	5820	5820	5820	0
271	20240927	165600	477758590	5820	5820	5820	5820	0
272	20240927	165500	477758590	5820	5820	5820	5820	938
273	20240927	165400	477758590	5820	5820	5820	5820	0
274	20240927	165300	477758590	5820	5820	5820	5820	0
275	20240927	165200	477758590	5820	5820	5820	5820	0
276	20240927	165100	477758590	5820	5820	5820	5820	0
277	20240927	165000	477758590	5820	5820	5820	5820	0
278	20240927	164900	477758590	5820	5820	5820	5820	0
279	20240927	164800	477758590	5820	5820	5820	5820	0
280	20240927	164700	477758590	5820	5820	5820	5820	0
281	20240927	164600	477758590	5820	5820	5820	5820	0
282	20240927	164500	477758590	5820	5820	5820	5820	0
283	20240927	164400	477758590	5820	5820	5820	5820	0
284	20240927	164300	477758590	5820	5820	5820	5820	0
285	20240927	164200	477758590	5820	5820	5820	5820	0
286	20240927	164100	477758590	5820	5820	5820	5820	0
287	20240927	164000	477758590	5820	5820	5820	5820	0
288	20240927	163900	477758590	5820	5820	5820	5820	0
289	20240927	163800	477758590	5820	5820	5820	5820	0
290	20240927	163700	477758590	5820	5820	5820	5820	0
291	20240927	163600	477758590	5820	5820	5820	5820	0
292	20240927	163500	477758590	5820	5820	5820	5820	0
293	20240927	163400	477758590	5820	5820	5820	5820	0
294	20240927	163300	477758590	5820	5820	5820	5820	0
295	20240927	163200	477758590	5820	5820	5820	5820	0
296	20240927	163100	477758590	5820	5820	5820	5820	0
297	20240927	163000	477758590	5820	5820	5820	5820	0
298	20240927	162900	477758590	5820	5820	5820	5820	0
299	20240927	162800	477758590	5820	5820	5820	5820	0
300	20240927	162700	477758590	5820	5820	5820	5820	0
301	20240927	162600	477758590	5820	5820	5820	5820	0
302	20240927	162500	477758590	5820	5820	5820	5820	938
303	20240927	162400	477758590	5820	5820	5820	5820	0
304	20240927	162300	477758590	5820	5820	5820	5820	0
305	20240927	162200	477758590	5820	5820	5820	5820	0
306	20240927	162100	477758590	5820	5820	5820	5820	0
307	20240927	162000	477758590	5820	5820	5820	5820	0
308	20240927	161900	477758590	5820	5820	5820	5820	0
309	20240927	161800	477758590	5820	5820	5820	5820	0
310	20240927	161700	477758590	5820	5820	5820	5820	0
311	20240927	161600	477758590	5820	5820	5820	5820	0
312	20240927	161500	477758590	5820	5820	5820	5820	0
313	20240927	161400	477758590	5820	5820	5820	5820	0
314	20240927	161300	477758590	5820	5820	5820	5820	0
315	20240927	161200	477758590	5820	5820	5820	5820	0
316	20240927	161100	477758590	5820	5820	5820	5820	0
317	20240927	161000	477758590	5820	5820	5820	5820	0
318	20240927	160900	477758590	5820	5820	5820	5820	0
319	20240927	160800	477758590	5820	5820	5820	5820	0
320	20240927	160700	477758590	5820	5820	5820	5820	0
321	20240927	160600	477758590	5820	5820	5820	5820	0
322	20240927	160500	477758590	5820	5820	5820	5820	0
323	20240927	160400	477758590	5820	5820	5820	5820	0
324	20240927	160300	477758590	5820	5820	5820	5820	0
325	20240927	160200	477758590	5820	5820	5820	5820	0
326	20240927	160100	477758590	5820	5820	5820	5820	0
327	20240927	160000	477758590	5820	5820	5820	5820	0
328	20240927	155900	477758590	5820	5820	5820	5820	0
329	20240927	155800	477758590	5820	5820	5820	5820	0
330	20240927	155700	477758590	5820	5820	5820	5820	0
331	20240927	155600	477758590	5820	5820	5820	5820	0
332	20240927	155500	477758590	5820	5820	5820	5820	938
333	20240927	155400	477758590	5820	5820	5820	5820	0
334	20240927	155300	477758590	5820	5820	5820	5820	0
335	20240927	155200	477758590	5820	5820	5820	5820	0
336	20240927	155100	477758590	5820	5820	5820	5820	0
337	20240927	155000	477758590	5820	5820	5820	5820	0
338	20240927	154900	477758590	5820	5820	5820	5820	0
339	20240927	154800	477758590	5820	5820	5820	5820	0
340	20240927	154700	477758590	5820	5820	5820	5820	0
341	20240927	154600	477758590	5820	5820	5820	5820	0
342	20240927	154500	477758590	5820	5820	5820	5820	0
343	20240927	154400	477758590	5820	5820	5820	5820	0
344	20240927	154300	477758590	5820	5820	5820	5820	0
345	20240927	154200	477758590	5820	5820	5820	5820	0
346	20240927	154100	477758590	5820	5820	5820	5820	0
347	20240927	154000	477758590	5820	5820	5820	5820	0
348	20240927	153900	477758590	5820	5820	5820	5820	0
349	20240927	153800	477758590	5820	5820	5820	5820	0
350	20240927	153700	477758590	5820	5820	5820	5820	0
351	20240927	153600	477758590	5820	5820	5820	5820	0
352	20240927	153500	477758590	5820	5820	5820	5820	0
353	20240927	153400	477758590	5820	5820	5820	5820	0
354	20240927	153300	477758590	5820	5820	5820	5820	0
355	20240927	153200	477758590	5820	5820	5820	5820	0
356	20240927	153100	477758590	5820	5820	5820	5820	0
357	20240927	153000	477758590	5820	5820	5820	5820	938
358	20240927	152900	472299430	5680	5680	5680	5680	0
359	20240927	152800	472299430	5680	5680	5680	5680	0
360	20240927	152700	472299430	5680	5680	5680	5680	0
361	20240927	152600	472299430	5680	5680	5680	5680	0
362	20240927	152500	472299430	5680	5680	5680	5680	0
363	20240927	152400	472299430	5680	5680	5680	5680	0
364	20240927	152300	472299430	5680	5680	5680	5680	0
365	20240927	152200	472299430	5680	5680	5680	5680	0
366	20240927	152100	472299430	5680	5680	5680	5680	0
367	20240927	152000	472299430	5680	5680	5680	5680	0
368	20240927	151900	472299430	5680	5680	5720	5680	107
369	20240927	151800	471691590	5680	5670	5680	5670	2447
370	20240927	151700	457816810	5670	5670	5670	5670	86
371	20240927	151600	457329190	5680	5690	5690	5680	254
372	20240927	151500	455885650	5690	5690	5710	5680	35
373	20240927	151400	455686390	5670	5680	5680	5670	14
374	20240927	151300	455607000	5670	5670	5670	5670	0
375	20240927	151200	455607000	5670	5680	5680	5670	1137
376	20240927	151100	449149160	5670	5670	5670	5670	0
377	20240927	151000	449149160	5670	5670	5670	5670	40
378	20240927	150900	448922360	5670	5670	5670	5670	11
379	20240927	150800	448859990	5720	5720	5720	5720	10
380	20240927	150700	448802790	5720	5710	5720	5660	902
381	20240927	150600	443652370	5660	5710	5710	5660	127
382	20240927	150500	442928180	5710	5710	5710	5710	16
383	20240927	150400	442836820	5700	5690	5700	5690	20
384	20240927	150300	442722920	5660	5660	5660	5660	0
385	20240927	150200	442722920	5660	5660	5660	5660	0
386	20240927	150100	442722920	5660	5660	5660	5660	0
387	20240927	150000	442722920	5660	5660	5660	5660	0
388	20240927	145900	442722920	5660	5660	5660	5660	0
389	20240927	145800	442722920	5660	5660	5660	5660	0
390	20240927	145700	442722920	5660	5660	5660	5660	0
391	20240927	145600	442722920	5660	5660	5660	5660	0
392	20240927	145500	442722920	5660	5660	5660	5660	0
393	20240927	145400	442722920	5660	5690	5710	5660	209
394	20240927	145300	441531480	5710	5710	5710	5710	0
395	20240927	145200	441531480	5710	5710	5710	5710	0
396	20240927	145100	441531480	5710	5710	5710	5710	0
397	20240927	145000	441531480	5710	5710	5710	5710	0
398	20240927	144900	441531480	5710	5710	5710	5710	0
399	20240927	144800	441531480	5710	5710	5710	5710	1
400	20240927	144700	441525770	5650	5650	5650	5650	0
401	20240927	144600	441525770	5650	5650	5650	5650	18
402	20240927	144500	441424070	5650	5650	5650	5650	0
403	20240927	144400	441424070	5650	5650	5650	5650	0
404	20240927	144300	441424070	5650	5650	5650	5640	50
405	20240927	144200	441141610	5700	5700	5700	5700	0
406	20240927	144100	441141610	5700	5700	5700	5700	0
407	20240927	144000	441141610	5700	5700	5700	5700	0
408	20240927	143900	441141610	5700	5700	5700	5700	9
409	20240927	143800	441090310	5700	5650	5700	5650	104
410	20240927	143700	440502060	5650	5650	5650	5650	10
411	20240927	143600	440445560	5650	5650	5650	5650	7
412	20240927	143500	440406010	5650	5690	5690	5650	11
413	20240927	143400	440343460	5660	5660	5660	5660	0
414	20240927	143300	440343460	5660	5650	5660	5650	86
415	20240927	143200	439857320	5640	5640	5640	5640	0
416	20240927	143100	439857320	5640	5640	5640	5640	0
417	20240927	143000	439857320	5640	5640	5640	5640	0
418	20240927	142900	439857320	5640	5640	5640	5640	0
419	20240927	142800	439857320	5640	5610	5640	5610	135
420	20240927	142700	439095950	5620	5620	5620	5620	210
421	20240927	142600	437915750	5610	5610	5610	5610	0
422	20240927	142500	437915750	5610	5630	5630	5610	990
423	20240927	142400	432359690	5620	5620	5620	5620	0
424	20240927	142300	432359690	5620	5620	5620	5620	0
425	20240927	142200	432359690	5620	5620	5650	5620	217
426	20240927	142100	431139420	5620	5620	5620	5620	148
427	20240927	142000	430307660	5630	5630	5630	5630	39
428	20240927	141900	430088090	5630	5640	5640	5630	87
429	20240927	141800	429598250	5630	5630	5630	5630	0
430	20240927	141700	429598250	5630	5630	5630	5630	0
431	20240927	141600	429598250	5630	5630	5630	5630	0
432	20240927	141500	429598250	5630	5630	5630	5630	288
433	20240927	141400	427976810	5630	5630	5630	5630	0
434	20240927	141300	427976810	5630	5630	5630	5630	0
435	20240927	141200	427976810	5630	5650	5650	5630	270
436	20240927	141100	426454830	5640	5640	5640	5640	138
437	20240927	141000	425676510	5640	5640	5640	5640	1
438	20240927	140900	425670870	5660	5660	5660	5660	0
439	20240927	140800	425670870	5660	5660	5660	5660	0
440	20240927	140700	425670870	5660	5660	5660	5660	26
441	20240927	140600	425523710	5660	5660	5660	5660	0
442	20240927	140500	425523710	5660	5660	5660	5660	0
443	20240927	140400	425523710	5660	5660	5660	5660	94
444	20240927	140300	424991670	5670	5670	5670	5670	2
445	20240927	140200	424980330	5670	5670	5670	5670	0
446	20240927	140100	424980330	5670	5670	5670	5670	0
447	20240927	140000	424980330	5670	5680	5680	5670	155
448	20240927	135900	424100940	5680	5680	5680	5680	1
449	20240927	135800	424095260	5690	5690	5690	5690	0
450	20240927	135700	424095260	5690	5690	5690	5690	0
451	20240927	135600	424095260	5690	5690	5690	5690	0
452	20240927	135500	424095260	5690	5690	5690	5690	220
453	20240927	135400	422843460	5690	5690	5690	5690	0
454	20240927	135300	422843460	5690	5690	5690	5690	0
455	20240927	135200	422843460	5690	5690	5690	5690	0
456	20240927	135100	422843460	5690	5690	5690	5690	0
457	20240927	135000	422843460	5690	5690	5690	5690	37
458	20240927	134900	422632930	5690	5690	5690	5690	585
459	20240927	134800	419304280	5690	5690	5690	5690	0
460	20240927	134700	419304280	5690	5720	5720	5690	8
461	20240927	134600	419258610	5720	5720	5720	5720	0
462	20240927	134500	419258610	5720	5720	5720	5720	5
463	20240927	134400	419230010	5720	5720	5720	5720	3
464	20240927	134300	419212850	5720	5720	5720	5720	5
465	20240927	134200	419184250	5700	5690	5700	5690	86
466	20240927	134100	418694860	5690	5690	5690	5690	5
467	20240927	134000	418666410	5690	5690	5690	5690	120
468	20240927	133900	417983610	5690	5690	5690	5690	152
469	20240927	133800	417118730	5690	5690	5690	5690	0
470	20240927	133700	417118730	5690	5690	5690	5690	70
471	20240927	133600	416720430	5690	5690	5690	5690	10
472	20240927	133500	416663530	5700	5700	5700	5700	39
473	20240927	133400	416441230	5700	5700	5700	5700	0
474	20240927	133300	416441230	5700	5700	5700	5700	0
475	20240927	133200	416441230	5700	5700	5700	5700	0
476	20240927	133100	416441230	5700	5700	5700	5700	0
477	20240927	133000	416441230	5700	5700	5700	5700	0
478	20240927	132900	416441230	5700	5700	5700	5700	0
479	20240927	132800	416441230	5700	5700	5700	5700	25
480	20240927	132700	416298730	5700	5700	5700	5700	219
481	20240927	132600	415050430	5700	5700	5700	5700	101
482	20240927	132500	414474730	5700	5700	5700	5700	0
483	20240927	132400	414474730	5700	5700	5700	5700	33
484	20240927	132300	414286630	5670	5670	5670	5670	0
485	20240927	132200	414286630	5670	5670	5670	5670	17
486	20240927	132100	414190240	5650	5830	5830	5650	1185
487	20240927	132000	407472990	5840	5710	5840	5710	302
488	20240927	131900	405737650	5720	5720	5720	5720	0
489	20240927	131800	405737650	5720	5720	5720	5720	0
490	20240927	131700	405737650	5720	5720	5720	5720	1
491	20240927	131600	405731930	5720	5720	5720	5720	0
492	20240927	131500	405731930	5720	5720	5720	5720	0
493	20240927	131400	405731930	5720	5720	5720	5720	10
494	20240927	131300	405674730	5670	5670	5670	5670	40
495	20240927	131200	405447930	5740	5740	5740	5740	1
496	20240927	131100	405442190	5690	5710	5710	5690	57
497	20240927	131000	405117320	5720	5720	5720	5720	93
498	20240927	130900	404585360	5770	5770	5770	5770	2
499	20240927	130800	404573820	5770	5770	5770	5770	0
500	20240927	130700	404573820	5770	5770	5770	5770	1
501	20240927	130600	404568050	5720	5720	5720	5720	168
502	20240927	130500	403607090	5720	5720	5720	5720	100
503	20240927	130400	403035090	5720	5720	5720	5720	346
504	20240927	130300	401055970	5680	5690	5690	5680	30
505	20240927	130200	400885540	5680	5680	5680	5680	0
506	20240927	130100	400885540	5680	5680	5680	5680	0
507	20240927	130000	400885540	5680	5680	5680	5680	139
508	20240927	125900	400096020	5680	5680	5680	5680	135
509	20240927	125800	399329220	5680	5680	5680	5680	100
510	20240927	125700	398761220	5680	5680	5680	5680	0
511	20240927	125600	398761220	5680	5680	5680	5680	0
512	20240927	125500	398761220	5680	5680	5680	5680	0
513	20240927	125400	398761220	5680	5680	5680	5680	0
514	20240927	125300	398761220	5680	5680	5680	5680	0
515	20240927	125200	398761220	5680	5680	5680	5680	13
516	20240927	125100	398687380	5680	5680	5680	5680	0
517	20240927	125000	398687380	5680	5680	5680	5680	0
518	20240927	124900	398687380	5680	5680	5680	5680	83
519	20240927	124800	398215940	5720	5720	5720	5720	0
520	20240927	124700	398215940	5720	5720	5720	5720	13
521	20240927	124600	398141580	5720	5720	5720	5720	0
522	20240927	124500	398141580	5720	5720	5720	5720	1
523	20240927	124400	398135860	5650	5670	5670	5650	100
524	20240927	124300	397569990	5660	5650	5660	5650	268
525	20240927	124200	396054990	5650	5680	5680	5650	398
526	20240927	124100	393803350	5660	5670	5670	5660	1326
527	20240927	124000	386293190	5670	5690	5690	5670	124
528	20240927	123900	385589290	5700	5710	5710	5700	211
529	20240927	123800	384384960	5730	5730	5730	5730	2
530	20240927	123700	384373500	5750	5750	5750	5750	248
531	20240927	123600	382947500	5750	5750	5750	5750	17
532	20240927	123500	382849750	5750	5750	5750	5750	0
533	20240927	123400	382849750	5750	5750	5750	5700	2195
534	20240927	123300	370331780	5750	5750	5750	5750	100
535	20240927	123200	369756780	5770	5810	5810	5770	224
536	20240927	123100	368461560	5810	5760	5820	5760	80
537	20240927	123000	367996760	5740	5790	5790	5720	249
538	20240927	122900	366566240	5790	5790	5790	5790	100
539	20240927	122800	365987240	5790	5790	5790	5790	0
540	20240927	122700	365987240	5790	5790	5790	5790	0
541	20240927	122600	365987240	5790	5790	5790	5790	0
542	20240927	122500	365987240	5790	5800	5800	5790	148
543	20240927	122400	365129330	5800	5800	5800	5800	61
544	20240927	122300	364775530	5850	5850	5850	5850	0
545	20240927	122200	364775530	5850	5850	5850	5850	151
546	20240927	122100	363892180	5800	5800	5800	5800	0
547	20240927	122000	363892180	5800	5770	5800	5770	201
548	20240927	121900	362731490	5770	5780	5780	5760	241
549	20240927	121800	361338960	5860	5850	5860	5850	333
550	20240927	121700	359389220	5870	5870	5870	5870	30
551	20240927	121600	359213120	5880	5820	5890	5750	1093
552	20240927	121500	352905300	5810	5840	5840	5810	176
553	20240927	121400	351881030	5880	5880	5880	5880	35
554	20240927	121300	351675230	5840	5840	5890	5830	223
555	20240927	121200	350373780	5890	5890	5890	5840	414
556	20240927	121100	347938540	5890	5840	5890	5840	80
557	20240927	121000	347471240	5900	5880	5900	5810	304
558	20240927	120900	345691770	5920	5880	5920	5880	80
559	20240927	120800	345218380	5920	5880	5920	5880	66
560	20240927	120700	344830260	5880	5880	5930	5830	534
561	20240927	120600	341695700	5930	5930	5930	5880	117
562	20240927	120500	341006570	5930	5920	5930	5920	217
563	20240927	120400	339719810	5930	5930	5930	5930	0
564	20240927	120300	339719810	5930	5890	5970	5880	922
565	20240927	120200	334272000	5930	5900	5940	5890	90
566	20240927	120100	333741710	5930	5980	5980	5930	62
567	20240927	120000	333373420	5980	5980	5980	5970	329
568	20240927	115900	331408770	5980	5990	5990	5940	1245
569	20240927	115800	323999140	5990	5990	6000	5980	296
570	20240927	115700	322226340	5990	6000	6000	5980	1438
571	20240927	115600	313608230	6000	5970	6000	5970	1635
572	20240927	115500	303829870	5970	5970	5970	5930	291
573	20240927	115400	302094770	5960	5990	5990	5930	1492
574	20240927	115300	293178830	5990	5950	5990	5890	2133
575	20240927	115200	280465780	5950	5890	5970	5880	850
576	20240927	115100	275430400	5870	5900	5900	5870	264
577	20240927	115000	273880480	5870	5910	5910	5870	199
578	20240927	114900	272711590	5860	5820	5920	5820	253
579	20240927	114800	271226400	5820	5820	5860	5820	79
580	20240927	114700	270766580	5820	5850	5860	5810	160
581	20240927	114600	269835140	5810	5810	5810	5810	9
582	20240927	114500	269782850	5870	5910	5910	5790	1677
583	20240927	114400	259927590	5900	5860	5980	5790	1526
584	20240927	114300	250931170	5870	5850	5880	5840	564
585	20240927	114200	247626420	5850	5780	5870	5780	1140
586	20240927	114100	240992370	5790	5760	5790	5760	293
587	20240927	114000	239301800	5750	5710	5750	5700	92
588	20240927	113900	238775140	5710	5710	5710	5710	4
589	20240927	113800	238752300	5760	5760	5760	5760	9
590	20240927	113700	238700460	5770	5710	5770	5710	191
591	20240927	113600	237603910	5760	5720	5760	5720	174
592	20240927	113500	236603440	5700	5700	5700	5700	15
593	20240927	113400	236517940	5700	5700	5700	5700	0
594	20240927	113300	236517940	5700	5700	5700	5700	45
595	20240927	113200	236261440	5700	5700	5700	5700	0
596	20240927	113100	236261440	5700	5700	5700	5700	0
597	20240927	113000	236261440	5700	5700	5700	5700	0
598	20240927	112900	236261440	5700	5700	5700	5700	1
599	20240927	112800	236255740	5690	5690	5690	5690	0
600	20240927	112700	236255740	5690	5690	5690	5690	108
601	20240927	112600	235641220	5690	5690	5690	5690	22
602	20240927	112500	235516040	5690	5690	5690	5690	0
603	20240927	112400	235516040	5690	5690	5690	5690	0
604	20240927	112300	235516040	5690	5690	5690	5690	24
605	20240927	112200	235379480	5690	5690	5690	5690	0
606	20240927	112100	235379480	5690	5690	5690	5690	0
607	20240927	112000	235379480	5690	5690	5690	5690	27
608	20240927	111900	235225850	5690	5690	5690	5690	0
609	20240927	111800	235225850	5690	5690	5690	5690	0
610	20240927	111700	235225850	5690	5690	5690	5690	14
611	20240927	111600	235146190	5680	5680	5680	5680	0
612	20240927	111500	235146190	5680	5680	5680	5680	0
613	20240927	111400	235146190	5680	5680	5680	5680	0
614	20240927	111300	235146190	5680	5680	5680	5680	0
615	20240927	111200	235146190	5680	5680	5680	5680	0
616	20240927	111100	235146190	5680	5680	5680	5680	10
617	20240927	111000	235089390	5680	5680	5680	5680	87
618	20240927	110900	234595230	5680	5680	5680	5680	7
619	20240927	110800	234555470	5680	5680	5680	5680	0
620	20240927	110700	234555470	5680	5680	5680	5680	17
621	20240927	110600	234458910	5680	5680	5680	5680	0
622	20240927	110500	234458910	5680	5680	5680	5680	100
623	20240927	110400	233890910	5640	5660	5660	5640	125
624	20240927	110300	233184950	5650	5660	5660	5650	150
625	20240927	110200	232337340	5660	5660	5660	5660	0
626	20240927	110100	232337340	5660	5700	5700	5660	172
627	20240927	110000	231362320	5710	5730	5730	5710	43
628	20240927	105900	231116750	5750	5740	5760	5740	26
629	20240927	105800	230967060	5730	5730	5730	5730	10
630	20240927	105700	230909760	5730	5730	5730	5730	10
631	20240927	105600	230852460	5720	5720	5720	5720	0
632	20240927	105500	230852460	5720	5720	5720	5720	89
633	20240927	105400	230343380	5700	5700	5700	5700	2
634	20240927	105300	230331980	5720	5720	5720	5700	6
635	20240927	105200	230297740	5710	5720	5720	5710	69
636	20240927	105100	229903480	5720	5720	5720	5710	73
637	20240927	105000	229485980	5760	5760	5760	5740	503
638	20240927	104900	226588860	5770	5760	5770	5720	341
639	20240927	104800	224624420	5750	5760	5760	5750	315
640	20240927	104700	222813120	5710	5710	5710	5710	0
641	20240927	104600	222813120	5710	5710	5710	5710	4
642	20240927	104500	222790280	5700	5700	5700	5700	970
643	20240927	104400	217261280	5690	5690	5690	5690	0
644	20240927	104300	217261280	5690	5680	5690	5680	500
645	20240927	104200	214416630	5670	5670	5670	5670	691
646	20240927	104100	210498660	5650	5650	5650	5650	42
647	20240927	104000	210261360	5650	5670	5670	5650	376
648	20240927	103900	208130620	5670	5690	5690	5650	268
649	20240927	103800	206611610	5690	5690	5690	5690	127
650	20240927	103700	205888980	5690	5730	5730	5690	638
651	20240927	103600	202240260	5730	5730	5730	5720	98
652	20240927	103500	201678820	5740	5810	5810	5740	11
653	20240927	103400	201614980	5820	5840	5840	5740	1000
654	20240927	103300	195813100	5840	5740	5840	5720	1113
655	20240927	103200	189420540	5740	5750	5810	5740	1130
656	20240927	103100	182912240	5750	5730	5760	5730	391
657	20240927	103000	180671280	5730	5650	5730	5650	561
658	20240927	102900	177467280	5710	5630	5710	5630	805
659	20240927	102800	172906800	5630	5630	5680	5620	1241
660	20240927	102700	165919670	5620	5860	5860	5620	1881
661	20240927	102600	155205220	5840	5780	6010	5670	14766
662	20240927	102500	68775600	5770	5770	5770	5770	0
663	20240927	102400	68775600	5770	5770	5770	5770	0
664	20240927	102300	68775600	5770	5600	5770	5570	3132
665	20240927	102200	50930360	5630	5560	5660	5560	560
666	20240927	102100	47800190	5550	5550	5550	5510	402
667	20240927	102000	45573090	5590	5540	5600	5500	580
668	20240927	101900	42362250	5560	5480	5560	5470	326
669	20240927	101800	40575120	5470	5470	5470	5470	0
670	20240927	101700	40575120	5470	5460	5470	5460	106
671	20240927	101600	39995350	5440	5440	5440	5440	90
672	20240927	101500	39505750	5490	5490	5490	5490	0
673	20240927	101400	39505750	5490	5420	5490	5420	1342
674	20240927	101300	32207110	5420	5420	5420	5420	1
675	20240927	101200	32201690	5400	5400	5400	5400	0
676	20240927	101100	32201690	5400	5390	5400	5390	213
677	20240927	101000	31051710	5390	5390	5390	5380	477
678	20240927	100900	28482680	5390	5390	5390	5390	700
679	20240927	100800	24709680	5350	5350	5350	5350	160
680	20240927	100700	23853680	5390	5390	5390	5390	0
681	20240927	100600	23853680	5390	5320	5390	5320	300
682	20240927	100500	22245440	5320	5310	5320	5310	289
683	20240927	100400	20709850	5310	5310	5310	5310	0
684	20240927	100300	20709850	5310	5310	5310	5310	0
685	20240927	100200	20709850	5310	5310	5310	5310	5
686	20240927	100100	20683300	5320	5320	5320	5320	0
687	20240927	100000	20683300	5320	5320	5320	5320	0
688	20240927	095900	20683300	5320	5320	5320	5320	0
689	20240927	095800	20683300	5320	5320	5320	5320	0
690	20240927	095700	20683300	5320	5320	5320	5320	50
691	20240927	095600	20417300	5320	5320	5320	5320	0
692	20240927	095500	20417300	5320	5320	5320	5320	0
693	20240927	095400	20417300	5320	5320	5320	5320	0
694	20240927	095300	20417300	5320	5320	5320	5320	0
695	20240927	095200	20417300	5320	5320	5320	5320	0
696	20240927	095100	20417300	5320	5320	5320	5320	163
697	20240927	095000	19550140	5320	5320	5320	5320	0
698	20240927	094900	19550140	5320	5320	5320	5320	0
699	20240927	094800	19550140	5320	5320	5320	5320	0
700	20240927	094700	19550140	5320	5320	5320	5320	0
701	20240927	094600	19550140	5320	5320	5320	5320	0
702	20240927	094500	19550140	5320	5320	5320	5320	0
703	20240927	094400	19550140	5320	5320	5320	5320	200
704	20240927	094300	18486140	5320	5320	5320	5320	0
705	20240927	094200	18486140	5320	5320	5320	5320	100
706	20240927	094100	17954140	5320	5290	5320	5290	230
707	20240927	094000	16734760	5260	5260	5260	5260	0
708	20240927	093900	16734760	5260	5260	5260	5260	0
709	20240927	093800	16734760	5260	5260	5260	5260	0
710	20240927	093700	16734760	5260	5260	5260	5260	63
711	20240927	093600	16403380	5290	5290	5290	5290	0
712	20240927	093500	16403380	5290	5290	5290	5290	0
713	20240927	093400	16403380	5290	5290	5290	5290	1
714	20240927	093300	16398090	5240	5240	5240	5240	0
715	20240927	093200	16398090	5240	5240	5240	5240	0
716	20240927	093100	16398090	5240	5240	5240	5240	0
717	20240927	093000	16398090	5240	5240	5240	5240	0
718	20240927	092900	16398090	5240	5240	5240	5240	0
719	20240927	092800	16398090	5240	5240	5240	5240	100
720	20240927	092700	15874090	5230	5250	5250	5230	486
721	20240927	092600	13327050	5260	5260	5260	5260	29
722	20240927	092500	13174510	5270	5270	5270	5270	0
723	20240927	092400	13174510	5270	5270	5270	5270	30
724	20240927	092300	13016410	5250	5250	5250	5250	0
725	20240927	092200	13016410	5250	5250	5250	5250	0
726	20240927	092100	13016410	5250	5260	5260	5250	533
727	20240927	092000	10213160	5260	5260	5260	5260	0
728	20240927	091900	10213160	5260	5260	5260	5260	56
729	20240927	091800	9918600	5260	5260	5260	5260	64
730	20240927	091700	9581960	5300	5300	5300	5300	1
731	20240927	091600	9576660	5260	5260	5260	5260	0
732	20240927	091500	9576660	5260	5260	5260	5260	244
733	20240927	091400	8293220	5220	5260	5260	5220	321
734	20240927	091300	6613070	5250	5250	5250	5240	200
735	20240927	091200	5563100	5250	5220	5250	5220	298
736	20240927	091100	4001540	5210	5210	5210	5210	0
737	20240927	091000	4001540	5210	5220	5220	5210	734
738	20240927	090900	173880	5260	5260	5260	5260	11
739	20240927	090800	116020	5260	5260	5260	5260	0
740	20240927	090700	116020	5260	5260	5260	5260	0
741	20240927	090600	116020	5260	5260	5260	5260	0
742	20240927	090500	116020	5260	5260	5260	5260	0
743	20240927	090400	116020	5260	5260	5260	5260	0
744	20240927	090300	116020	5260	5280	5280	5260	12
745	20240927	090200	52760	5340	5340	5340	5340	2
746	20240927	090100	42080	5260	5260	5260	5260	0
747	20240927	090000	42080	5260	5260	5260	5260	8