KissMeData/036890/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	192100	678764990	8680	8680	8680	8680	3303
3	20240927	192000	678764990	8680	8680	8680	8680	0
4	20240927	191900	678764990	8680	8680	8680	8680	0
5	20240927	191800	678764990	8680	8680	8680	8680	0
6	20240927	191700	678764990	8680	8680	8680	8680	0
7	20240927	191600	678764990	8680	8680	8680	8680	0
8	20240927	191500	678764990	8680	8680	8680	8680	0
9	20240927	191400	678764990	8680	8680	8680	8680	0
10	20240927	191300	678764990	8680	8680	8680	8680	0
11	20240927	191200	678764990	8680	8680	8680	8680	0
12	20240927	191100	678764990	8680	8680	8680	8680	0
13	20240927	191000	678764990	8680	8680	8680	8680	0
14	20240927	190900	678764990	8680	8680	8680	8680	0
15	20240927	190800	678764990	8680	8680	8680	8680	0
16	20240927	190700	678764990	8680	8680	8680	8680	0
17	20240927	190600	678764990	8680	8680	8680	8680	0
18	20240927	190500	678764990	8680	8680	8680	8680	0
19	20240927	190400	678764990	8680	8680	8680	8680	0
20	20240927	190300	678764990	8680	8680	8680	8680	0
21	20240927	190200	678764990	8680	8680	8680	8680	0
22	20240927	190100	678764990	8680	8680	8680	8680	0
23	20240927	190000	678764990	8680	8680	8680	8680	0
24	20240927	185900	678764990	8680	8680	8680	8680	0
25	20240927	185800	678764990	8680	8680	8680	8680	0
26	20240927	185700	678764990	8680	8680	8680	8680	0
27	20240927	185600	678764990	8680	8680	8680	8680	0
28	20240927	185500	678764990	8680	8680	8680	8680	0
29	20240927	185400	678764990	8680	8680	8680	8680	0
30	20240927	185300	678764990	8680	8680	8680	8680	0
31	20240927	185200	678764990	8680	8680	8680	8680	0
32	20240927	185100	678764990	8680	8680	8680	8680	3303
33	20240927	185000	678764990	8680	8680	8680	8680	0
34	20240927	184900	678764990	8680	8680	8680	8680	0
35	20240927	184800	678764990	8680	8680	8680	8680	0
36	20240927	184700	678764990	8680	8680	8680	8680	0
37	20240927	184600	678764990	8680	8680	8680	8680	0
38	20240927	184500	678764990	8680	8680	8680	8680	0
39	20240927	184400	678764990	8680	8680	8680	8680	0
40	20240927	184300	678764990	8680	8680	8680	8680	0
41	20240927	184200	678764990	8680	8680	8680	8680	0
42	20240927	184100	678764990	8680	8680	8680	8680	0
43	20240927	184000	678764990	8680	8680	8680	8680	0
44	20240927	183900	678764990	8680	8680	8680	8680	0
45	20240927	183800	678764990	8680	8680	8680	8680	0
46	20240927	183700	678764990	8680	8680	8680	8680	0
47	20240927	183600	678764990	8680	8680	8680	8680	0
48	20240927	183500	678764990	8680	8680	8680	8680	0
49	20240927	183400	678764990	8680	8680	8680	8680	0
50	20240927	183300	678764990	8680	8680	8680	8680	0
51	20240927	183200	678764990	8680	8680	8680	8680	0
52	20240927	183100	678764990	8680	8680	8680	8680	0
53	20240927	183000	678764990	8680	8680	8680	8680	0
54	20240927	182900	678764990	8680	8680	8680	8680	0
55	20240927	182800	678764990	8680	8680	8680	8680	0
56	20240927	182700	678764990	8680	8680	8680	8680	0
57	20240927	182600	678764990	8680	8680	8680	8680	0
58	20240927	182500	678764990	8680	8680	8680	8680	0
59	20240927	182400	678764990	8680	8680	8680	8680	0
60	20240927	182300	678764990	8680	8680	8680	8680	0
61	20240927	182200	678764990	8680	8680	8680	8680	0
62	20240927	182100	678764990	8680	8680	8680	8680	3303
63	20240927	182000	678764990	8680	8680	8680	8680	0
64	20240927	181900	678764990	8680	8680	8680	8680	0
65	20240927	181800	678764990	8680	8680	8680	8680	0
66	20240927	181700	678764990	8680	8680	8680	8680	0
67	20240927	181600	678764990	8680	8680	8680	8680	0
68	20240927	181500	678764990	8680	8680	8680	8680	0
69	20240927	181400	678764990	8680	8680	8680	8680	0
70	20240927	181300	678764990	8680	8680	8680	8680	0
71	20240927	181200	678764990	8680	8680	8680	8680	0
72	20240927	181100	678764990	8680	8680	8680	8680	0
73	20240927	181000	678764990	8680	8680	8680	8680	0
74	20240927	180900	678764990	8680	8680	8680	8680	0
75	20240927	180800	678764990	8680	8680	8680	8680	0
76	20240927	180700	678764990	8680	8680	8680	8680	0
77	20240927	180600	678764990	8680	8680	8680	8680	0
78	20240927	180500	678764990	8680	8680	8680	8680	0
79	20240927	180400	678764990	8680	8680	8680	8680	0
80	20240927	180300	678764990	8680	8680	8680	8680	0
81	20240927	180200	678764990	8680	8680	8680	8680	0
82	20240927	180100	678764990	8680	8680	8680	8680	0
83	20240927	180000	678764990	8680	8680	8680	8680	0
84	20240927	175900	678764990	8680	8680	8680	8680	0
85	20240927	175800	678764990	8680	8680	8680	8680	0
86	20240927	175700	678764990	8680	8680	8680	8680	0
87	20240927	175600	678764990	8680	8680	8680	8680	0
88	20240927	175500	678764990	8680	8680	8680	8680	0
89	20240927	175400	678764990	8680	8680	8680	8680	0
90	20240927	175300	678764990	8680	8680	8680	8680	0
91	20240927	175200	678764990	8680	8680	8680	8680	0
92	20240927	175100	678764990	8680	8680	8680	8680	3303
93	20240927	175000	678764990	8680	8680	8680	8680	0
94	20240927	174900	678764990	8680	8680	8680	8680	0
95	20240927	174800	678764990	8680	8680	8680	8680	0
96	20240927	174700	678764990	8680	8680	8680	8680	0
97	20240927	174600	678764990	8680	8680	8680	8680	0
98	20240927	174500	678764990	8680	8680	8680	8680	0
99	20240927	174400	678764990	8680	8680	8680	8680	0
100	20240927	174300	678764990	8680	8680	8680	8680	0
101	20240927	174200	678764990	8680	8680	8680	8680	0
102	20240927	174100	678764990	8680	8680	8680	8680	0
103	20240927	174000	678764990	8680	8680	8680	8680	0
104	20240927	173900	678764990	8680	8680	8680	8680	0
105	20240927	173800	678764990	8680	8680	8680	8680	0
106	20240927	173700	678764990	8680	8680	8680	8680	0
107	20240927	173600	678764990	8680	8680	8680	8680	0
108	20240927	173500	678764990	8680	8680	8680	8680	0
109	20240927	173400	678764990	8680	8680	8680	8680	0
110	20240927	173300	678764990	8680	8680	8680	8680	0
111	20240927	173200	678764990	8680	8680	8680	8680	0
112	20240927	173100	678764990	8680	8680	8680	8680	0
113	20240927	173000	678764990	8680	8680	8680	8680	0
114	20240927	172900	678764990	8680	8680	8680	8680	0
115	20240927	172800	678764990	8680	8680	8680	8680	0
116	20240927	172700	678764990	8680	8680	8680	8680	0
117	20240927	172600	678764990	8680	8680	8680	8680	0
118	20240927	172500	678764990	8680	8680	8680	8680	0
119	20240927	172400	678764990	8680	8680	8680	8680	0
120	20240927	172300	678764990	8680	8680	8680	8680	0
121	20240927	172200	678764990	8680	8680	8680	8680	0
122	20240927	172100	678764990	8680	8680	8680	8680	3303
123	20240927	172000	678764990	8680	8680	8680	8680	0
124	20240927	171900	678764990	8680	8680	8680	8680	0
125	20240927	171800	678764990	8680	8680	8680	8680	0
126	20240927	171700	678764990	8680	8680	8680	8680	0
127	20240927	171600	678764990	8680	8680	8680	8680	0
128	20240927	171500	678764990	8680	8680	8680	8680	0
129	20240927	171400	678764990	8680	8680	8680	8680	0
130	20240927	171300	678764990	8680	8680	8680	8680	0
131	20240927	171200	678764990	8680	8680	8680	8680	0
132	20240927	171100	678764990	8680	8680	8680	8680	0
133	20240927	171000	678764990	8680	8680	8680	8680	0
134	20240927	170900	678764990	8680	8680	8680	8680	0
135	20240927	170800	678764990	8680	8680	8680	8680	0
136	20240927	170700	678764990	8680	8680	8680	8680	0
137	20240927	170600	678764990	8680	8680	8680	8680	0
138	20240927	170500	678764990	8680	8680	8680	8680	0
139	20240927	170400	678764990	8680	8680	8680	8680	0
140	20240927	170300	678764990	8680	8680	8680	8680	0
141	20240927	170200	678764990	8680	8680	8680	8680	0
142	20240927	170100	678764990	8680	8680	8680	8680	0
143	20240927	170000	678764990	8680	8680	8680	8680	0
144	20240927	165900	678764990	8680	8680	8680	8680	0
145	20240927	165800	678764990	8680	8680	8680	8680	0
146	20240927	165700	678764990	8680	8680	8680	8680	0
147	20240927	165600	678764990	8680	8680	8680	8680	0
148	20240927	165500	678764990	8680	8680	8680	8680	0
149	20240927	165400	678764990	8680	8680	8680	8680	0
150	20240927	165300	678764990	8680	8680	8680	8680	0
151	20240927	165200	678764990	8680	8680	8680	8680	0
152	20240927	165100	678764990	8680	8680	8680	8680	3303
153	20240927	165000	678764990	8680	8680	8680	8680	0
154	20240927	164900	678764990	8680	8680	8680	8680	0
155	20240927	164800	678764990	8680	8680	8680	8680	0
156	20240927	164700	678764990	8680	8680	8680	8680	0
157	20240927	164600	678764990	8680	8680	8680	8680	0
158	20240927	164500	678764990	8680	8680	8680	8680	0
159	20240927	164400	678764990	8680	8680	8680	8680	0
160	20240927	164300	678764990	8680	8680	8680	8680	0
161	20240927	164200	678764990	8680	8680	8680	8680	0
162	20240927	164100	678764990	8680	8680	8680	8680	0
163	20240927	164000	678764990	8680	8680	8680	8680	0
164	20240927	163900	678764990	8680	8680	8680	8680	0
165	20240927	163800	678764990	8680	8680	8680	8680	0
166	20240927	163700	678764990	8680	8680	8680	8680	0
167	20240927	163600	678764990	8680	8680	8680	8680	0
168	20240927	163500	678764990	8680	8680	8680	8680	0
169	20240927	163400	678764990	8680	8680	8680	8680	0
170	20240927	163300	678764990	8680	8680	8680	8680	0
171	20240927	163200	678764990	8680	8680	8680	8680	0
172	20240927	163100	678764990	8680	8680	8680	8680	0
173	20240927	163000	678764990	8680	8680	8680	8680	0
174	20240927	162900	678764990	8680	8680	8680	8680	0
175	20240927	162800	678764990	8680	8680	8680	8680	0
176	20240927	162700	678764990	8680	8680	8680	8680	0
177	20240927	162600	678764990	8680	8680	8680	8680	0
178	20240927	162500	678764990	8680	8680	8680	8680	0
179	20240927	162400	678764990	8680	8680	8680	8680	0
180	20240927	162300	678764990	8680	8680	8680	8680	0
181	20240927	162200	678764990	8680	8680	8680	8680	0
182	20240927	162100	678764990	8680	8680	8680	8680	3303
183	20240927	162000	678764990	8680	8680	8680	8680	0
184	20240927	161900	678764990	8680	8680	8680	8680	0
185	20240927	161800	678764990	8680	8680	8680	8680	0
186	20240927	161700	678764990	8680	8680	8680	8680	0
187	20240927	161600	678764990	8680	8680	8680	8680	0
188	20240927	161500	678764990	8680	8680	8680	8680	0
189	20240927	161400	678764990	8680	8680	8680	8680	0
190	20240927	161300	678764990	8680	8680	8680	8680	0
191	20240927	161200	678764990	8680	8680	8680	8680	0
192	20240927	161100	678764990	8680	8680	8680	8680	0
193	20240927	161000	678764990	8680	8680	8680	8680	0
194	20240927	160900	678764990	8680	8680	8680	8680	0
195	20240927	160800	678764990	8680	8680	8680	8680	0
196	20240927	160700	678764990	8680	8680	8680	8680	0
197	20240927	160600	678764990	8680	8680	8680	8680	0
198	20240927	160500	678764990	8680	8680	8680	8680	0
199	20240927	160400	678764990	8680	8680	8680	8680	0
200	20240927	160300	678764990	8680	8680	8680	8680	0
201	20240927	160200	678764990	8680	8680	8680	8680	0
202	20240927	160100	678764990	8680	8680	8680	8680	0
203	20240927	160000	678764990	8680	8680	8680	8680	0
204	20240927	155900	678764990	8680	8680	8680	8680	0
205	20240927	155800	678764990	8680	8680	8680	8680	0
206	20240927	155700	678764990	8680	8680	8680	8680	0
207	20240927	155600	678764990	8680	8680	8680	8680	0
208	20240927	155500	678764990	8680	8680	8680	8680	0
209	20240927	155400	678764990	8680	8680	8680	8680	0
210	20240927	155300	678764990	8680	8680	8680	8680	0
211	20240927	155200	678764990	8680	8680	8680	8680	0
212	20240927	155100	678764990	8680	8680	8680	8680	3303
213	20240927	155000	678764990	8680	8680	8680	8680	0
214	20240927	154900	678764990	8680	8680	8680	8680	0
215	20240927	154800	678764990	8680	8680	8680	8680	0
216	20240927	154700	678764990	8680	8680	8680	8680	0
217	20240927	154600	678764990	8680	8680	8680	8680	0
218	20240927	154500	678764990	8680	8680	8680	8680	0
219	20240927	154400	678764990	8680	8680	8680	8680	0
220	20240927	154300	678764990	8680	8680	8680	8680	0
221	20240927	154200	678764990	8680	8680	8680	8680	0
222	20240927	154100	678764990	8680	8680	8680	8680	0
223	20240927	154000	678764990	8680	8680	8680	8680	0
224	20240927	153900	678764990	8680	8680	8680	8680	0
225	20240927	153800	678764990	8680	8680	8680	8680	0
226	20240927	153700	678764990	8680	8680	8680	8680	0
227	20240927	153600	678764990	8680	8680	8680	8680	0
228	20240927	153500	678764990	8680	8680	8680	8680	0
229	20240927	153400	678764990	8680	8680	8680	8680	0
230	20240927	153300	678764990	8680	8680	8680	8680	0
231	20240927	153200	678764990	8680	8680	8680	8680	0
232	20240927	153100	678764990	8680	8680	8680	8680	0
233	20240927	153000	678764990	8680	8680	8680	8680	3303
234	20240927	152900	650094950	8680	8680	8680	8680	0
235	20240927	152800	650094950	8680	8680	8680	8680	0
236	20240927	152700	650094950	8680	8680	8680	8680	0
237	20240927	152600	650094950	8680	8680	8680	8680	0
238	20240927	152500	650094950	8680	8680	8680	8680	0
239	20240927	152400	650094950	8680	8680	8680	8680	0
240	20240927	152300	650094950	8680	8680	8680	8680	0
241	20240927	152200	650094950	8680	8680	8680	8680	0
242	20240927	152100	650094950	8680	8680	8680	8680	0
243	20240927	152000	650094950	8680	8680	8680	8680	0
244	20240927	151900	650094950	8680	8660	8680	8660	117
245	20240927	151800	649080070	8680	8680	8680	8680	63
246	20240927	151700	648533230	8680	8680	8680	8680	339
247	20240927	151600	645590710	8680	8660	8680	8660	194
248	20240927	151500	643908570	8670	8660	8670	8660	337
249	20240927	151400	640986830	8660	8660	8660	8660	10
250	20240927	151300	640900230	8670	8670	8670	8670	10
251	20240927	151200	640813530	8670	8670	8670	8670	0
252	20240927	151100	640813530	8670	8660	8670	8660	2
253	20240927	151000	640796200	8660	8660	8660	8660	0
254	20240927	150900	640796200	8660	8660	8660	8660	0
255	20240927	150800	640796200	8660	8660	8660	8660	0
256	20240927	150700	640796200	8660	8650	8660	8650	2
257	20240927	150600	640778890	8640	8640	8640	8640	0
258	20240927	150500	640778890	8640	8640	8640	8640	0
259	20240927	150400	640778890	8640	8640	8640	8640	0
260	20240927	150300	640778890	8640	8630	8640	8630	28
261	20240927	150200	640536980	8620	8620	8620	8620	90
262	20240927	150100	639761180	8620	8620	8620	8620	0
263	20240927	150000	639761180	8620	8620	8620	8620	0
264	20240927	145900	639761180	8620	8620	8620	8620	0
265	20240927	145800	639761180	8620	8620	8620	8620	0
266	20240927	145700	639761180	8620	8620	8620	8620	1404
267	20240927	145600	627658700	8620	8620	8620	8620	0
268	20240927	145500	627658700	8620	8630	8630	8620	1004
269	20240927	145400	619003870	8630	8630	8630	8630	0
270	20240927	145300	619003870	8630	8630	8630	8630	200
271	20240927	145200	617277870	8630	8630	8630	8630	0
272	20240927	145100	617277870	8630	8630	8630	8630	0
273	20240927	145000	617277870	8630	8630	8630	8630	2
274	20240927	144900	617260610	8630	8630	8630	8630	0
275	20240927	144800	617260610	8630	8630	8630	8630	1000
276	20240927	144700	608630610	8620	8620	8620	8620	0
277	20240927	144600	608630610	8620	8620	8620	8620	0
278	20240927	144500	608630610	8620	8640	8640	8620	4000
279	20240927	144400	574131280	8650	8650	8650	8650	334
280	20240927	144300	571242180	8640	8640	8640	8640	0
281	20240927	144200	571242180	8640	8640	8640	8640	0
282	20240927	144100	571242180	8640	8640	8640	8640	0
283	20240927	144000	571242180	8640	8640	8640	8640	4
284	20240927	143900	571207620	8650	8650	8650	8650	701
285	20240927	143800	565143970	8650	8660	8660	8650	100
286	20240927	143700	564278680	8660	8660	8660	8660	4
287	20240927	143600	564244040	8660	8660	8660	8660	0
288	20240927	143500	564244040	8660	8660	8660	8660	300
289	20240927	143400	561646040	8660	8660	8660	8660	44
290	20240927	143300	561265000	8660	8660	8660	8660	37
291	20240927	143200	560944580	8670	8670	8670	8670	0
292	20240927	143100	560944580	8670	8670	8690	8670	7
293	20240927	143000	560883830	8680	8680	8680	8680	4
294	20240927	142900	560849110	8660	8660	8660	8660	47
295	20240927	142800	560442090	8680	8670	8680	8660	32
296	20240927	142700	560164910	8690	8670	8690	8670	7
297	20240927	142600	560104190	8670	8670	8680	8670	20
298	20240927	142500	559930760	8680	8680	8680	8680	0
299	20240927	142400	559930760	8680	8680	8680	8680	503
300	20240927	142300	555564720	8680	8680	8680	8680	94
301	20240927	142200	554748800	8660	8680	8680	8660	512
302	20240927	142100	550306640	8680	8680	8690	8680	1897
303	20240927	142000	533833860	8660	8660	8660	8660	0
304	20240927	141900	533833860	8660	8660	8660	8660	0
305	20240927	141800	533833860	8660	8660	8660	8660	0
306	20240927	141700	533833860	8660	8660	8660	8660	20
307	20240927	141600	533660660	8660	8660	8660	8660	38
308	20240927	141500	533331580	8660	8660	8660	8660	0
309	20240927	141400	533331580	8660	8660	8660	8660	5
310	20240927	141300	533288280	8660	8660	8660	8660	0
311	20240927	141200	533288280	8660	8660	8660	8660	0
312	20240927	141100	533288280	8660	8660	8660	8660	0
313	20240927	141000	533288280	8660	8660	8660	8660	35
314	20240927	140900	532985180	8660	8660	8660	8660	1
315	20240927	140800	532976520	8660	8660	8660	8660	0
316	20240927	140700	532976520	8660	8660	8660	8660	0
317	20240927	140600	532976520	8660	8660	8660	8660	0
318	20240927	140500	532976520	8660	8660	8660	8660	0
319	20240927	140400	532976520	8660	8660	8660	8660	30
320	20240927	140300	532716720	8660	8660	8660	8660	0
321	20240927	140200	532716720	8660	8660	8660	8660	0
322	20240927	140100	532716720	8660	8660	8660	8660	50
323	20240927	140000	532283720	8660	8660	8660	8660	0
324	20240927	135900	532283720	8660	8660	8660	8660	249
325	20240927	135800	530127380	8670	8670	8670	8670	3
326	20240927	135700	530101370	8670	8670	8670	8670	45
327	20240927	135600	529711220	8670	8690	8690	8670	39
328	20240927	135500	529373070	8690	8690	8690	8690	0
329	20240927	135400	529373070	8690	8690	8690	8690	0
330	20240927	135300	529373070	8690	8690	8690	8690	0
331	20240927	135200	529373070	8690	8690	8690	8690	1
332	20240927	135100	529364380	8690	8690	8690	8690	22
333	20240927	135000	529173200	8670	8670	8670	8670	0
334	20240927	134900	529173200	8670	8690	8690	8670	36
335	20240927	134800	528860680	8690	8690	8690	8690	48
336	20240927	134700	528443560	8690	8690	8690	8670	25
337	20240927	134600	528226330	8690	8690	8690	8690	120
338	20240927	134500	527183530	8690	8690	8690	8690	19
339	20240927	134400	527018420	8690	8690	8690	8690	54
340	20240927	134300	526549160	8690	8670	8690	8660	57
341	20240927	134200	526055320	8690	8690	8690	8690	10
342	20240927	134100	525968420	8690	8680	8690	8680	10
343	20240927	134000	525881540	8670	8660	8670	8660	15
344	20240927	133900	525751630	8690	8680	8690	8680	4
345	20240927	133800	525716880	8660	8660	8660	8660	0
346	20240927	133700	525716880	8660	8670	8670	8660	247
347	20240927	133600	523577530	8680	8680	8680	8680	58
348	20240927	133500	523074090	8680	8680	8680	8680	0
349	20240927	133400	523074090	8680	8680	8680	8680	46
350	20240927	133300	522674810	8680	8680	8680	8680	0
351	20240927	133200	522674810	8680	8680	8680	8680	0
352	20240927	133100	522674810	8680	8680	8680	8680	1
353	20240927	133000	522666130	8680	8680	8680	8680	0
354	20240927	132900	522666130	8680	8680	8680	8680	0
355	20240927	132800	522666130	8680	8680	8680	8680	1
356	20240927	132700	522657450	8690	8690	8690	8690	0
357	20240927	132600	522657450	8690	8690	8690	8690	0
358	20240927	132500	522657450	8690	8690	8690	8690	0
359	20240927	132400	522657450	8690	8690	8690	8690	0
360	20240927	132300	522657450	8690	8690	8690	8690	0
361	20240927	132200	522657450	8690	8690	8690	8690	1104
362	20240927	132100	513063690	8700	8700	8700	8700	25
363	20240927	132000	512846190	8700	8700	8700	8700	75
364	20240927	131900	512193690	8700	8700	8700	8700	5
365	20240927	131800	512150190	8710	8710	8710	8710	0
366	20240927	131700	512150190	8710	8710	8710	8710	0
367	20240927	131600	512150190	8710	8710	8710	8710	0
368	20240927	131500	512150190	8710	8710	8710	8710	0
369	20240927	131400	512150190	8710	8710	8710	8710	310
370	20240927	131300	509450090	8710	8710	8710	8710	0
371	20240927	131200	509450090	8710	8700	8710	8700	50
372	20240927	131100	509014690	8690	8690	8690	8690	0
373	20240927	131000	509014690	8690	8690	8690	8690	0
374	20240927	130900	509014690	8690	8690	8690	8690	0
375	20240927	130800	509014690	8690	8690	8690	8690	49
376	20240927	130700	508588880	8690	8690	8690	8690	15
377	20240927	130600	508458530	8710	8710	8710	8710	0
378	20240927	130500	508458530	8710	8710	8710	8710	0
379	20240927	130400	508458530	8710	8710	8710	8710	58
380	20240927	130300	507953350	8710	8710	8710	8710	0
381	20240927	130200	507953350	8710	8710	8710	8710	0
382	20240927	130100	507953350	8710	8700	8710	8700	57
383	20240927	130000	507457090	8660	8660	8660	8660	0
384	20240927	125900	507457090	8660	8660	8660	8660	0
385	20240927	125800	507457090	8660	8660	8660	8660	0
386	20240927	125700	507457090	8660	8690	8690	8660	408
387	20240927	125600	503921650	8700	8700	8700	8700	0
388	20240927	125500	503921650	8700	8710	8710	8700	18
389	20240927	125400	503765040	8710	8710	8710	8710	0
390	20240927	125300	503765040	8710	8710	8710	8710	1
391	20240927	125200	503756330	8710	8710	8710	8710	11
392	20240927	125100	503660520	8710	8710	8710	8710	0
393	20240927	125000	503660520	8710	8710	8710	8710	200
394	20240927	124900	501918520	8700	8700	8700	8700	9
395	20240927	124800	501840220	8700	8700	8700	8700	360
396	20240927	124700	498708220	8700	8700	8700	8700	0
397	20240927	124600	498708220	8700	8700	8700	8700	0
398	20240927	124500	498708220	8700	8700	8700	8700	0
399	20240927	124400	498708220	8700	8700	8700	8700	0
400	20240927	124300	498708220	8700	8700	8700	8700	8
401	20240927	124200	498638620	8700	8700	8700	8700	1
402	20240927	124100	498629920	8690	8690	8690	8690	0
403	20240927	124000	498629920	8690	8700	8700	8690	11
404	20240927	123900	498534240	8700	8700	8700	8700	11
405	20240927	123800	498438540	8700	8700	8700	8700	0
406	20240927	123700	498438540	8700	8700	8700	8700	1
407	20240927	123600	498429840	8700	8700	8700	8700	31
408	20240927	123500	498160140	8700	8700	8700	8700	120
409	20240927	123400	497116140	8700	8700	8700	8700	120
410	20240927	123300	496072140	8700	8700	8700	8700	493
411	20240927	123200	491783040	8700	8700	8700	8700	2
412	20240927	123100	491765640	8680	8680	8680	8680	0
413	20240927	123000	491765640	8680	8680	8680	8680	5
414	20240927	122900	491722240	8680	8680	8680	8680	1
415	20240927	122800	491713560	8700	8700	8700	8700	0
416	20240927	122700	491713560	8700	8700	8700	8700	0
417	20240927	122600	491713560	8700	8700	8700	8700	2
418	20240927	122500	491696160	8700	8680	8700	8680	7
419	20240927	122400	491635380	8700	8700	8700	8690	11
420	20240927	122300	491539700	8700	8700	8700	8680	5
421	20240927	122200	491496240	8700	8700	8700	8700	4
422	20240927	122100	491461440	8700	8680	8700	8680	11
423	20240927	122000	491365820	8700	8700	8700	8690	5
424	20240927	121900	491322330	8700	8690	8710	8690	20
425	20240927	121800	491148340	8710	8710	8710	8710	48
426	20240927	121700	490730260	8710	8710	8710	8710	10
427	20240927	121600	490643160	8710	8690	8710	8660	2448
428	20240927	121500	469429810	8700	8700	8700	8700	100
429	20240927	121400	468559810	8710	8710	8710	8710	0
430	20240927	121300	468559810	8710	8710	8710	8710	0
431	20240927	121200	468559810	8710	8710	8710	8710	2
432	20240927	121100	468542390	8710	8710	8710	8710	0
433	20240927	121000	468542390	8710	8710	8710	8710	1
434	20240927	120900	468533680	8700	8700	8700	8700	50
435	20240927	120800	468098680	8700	8700	8700	8700	0
436	20240927	120700	468098680	8700	8700	8700	8700	0
437	20240927	120600	468098680	8700	8700	8700	8700	0
438	20240927	120500	468098680	8700	8700	8700	8700	0
439	20240927	120400	468098680	8700	8700	8700	8700	0
440	20240927	120300	468098680	8700	8700	8700	8700	0
441	20240927	120200	468098680	8700	8700	8700	8700	260
442	20240927	120100	465836680	8700	8700	8700	8700	0
443	20240927	120000	465836680	8700	8700	8700	8700	0
444	20240927	115900	465836680	8700	8700	8700	8700	0
445	20240927	115800	465836680	8700	8700	8700	8700	0
446	20240927	115700	465836680	8700	8700	8700	8700	5
447	20240927	115600	465793180	8700	8700	8700	8700	11
448	20240927	115500	465697480	8700	8690	8700	8690	13
449	20240927	115400	465584390	8700	8700	8700	8700	1
450	20240927	115300	465575690	8700	8700	8700	8700	4
451	20240927	115200	465540890	8720	8720	8720	8720	0
452	20240927	115100	465540890	8720	8720	8720	8720	0
453	20240927	115000	465540890	8720	8720	8720	8720	0
454	20240927	114900	465540890	8720	8720	8720	8720	1
455	20240927	114800	465532170	8720	8720	8720	8720	0
456	20240927	114700	465532170	8720	8720	8720	8720	6
457	20240927	114600	465479850	8720	8720	8720	8690	75
458	20240927	114500	464827480	8720	8720	8720	8700	65
459	20240927	114400	464261680	8720	8720	8720	8720	6
460	20240927	114300	464209360	8720	8720	8720	8720	9
461	20240927	114200	464130880	8720	8720	8720	8710	162
462	20240927	114100	462719620	8720	8720	8720	8710	31
463	20240927	114000	462449510	8720	8710	8720	8710	153
464	20240927	113900	461116760	8710	8710	8710	8710	12
465	20240927	113800	461012240	8710	8710	8710	8710	12
466	20240927	113700	460907720	8690	8700	8700	8690	50
467	20240927	113600	460472860	8700	8700	8700	8700	19
468	20240927	113500	460307560	8700	8710	8710	8700	37
469	20240927	113400	459985360	8710	8710	8710	8710	100
470	20240927	113300	459114360	8710	8710	8710	8710	0
471	20240927	113200	459114360	8710	8720	8720	8710	230
472	20240927	113100	457109060	8720	8720	8720	8720	0
473	20240927	113000	457109060	8720	8720	8720	8720	10
474	20240927	112900	457021860	8720	8720	8720	8720	5
475	20240927	112800	456978260	8720	8720	8720	8720	0
476	20240927	112700	456978260	8720	8720	8720	8720	0
477	20240927	112600	456978260	8720	8720	8720	8720	0
478	20240927	112500	456978260	8720	8720	8720	8720	168
479	20240927	112400	455513300	8720	8730	8730	8720	17
480	20240927	112300	455365010	8730	8730	8730	8730	100
481	20240927	112200	454492010	8740	8740	8740	8740	54
482	20240927	112100	454020050	8740	8730	8740	8730	297
483	20240927	112000	451427040	8730	8730	8730	8720	523
484	20240927	111900	446861690	8720	8710	8720	8700	2060
485	20240927	111800	428899160	8700	8700	8700	8700	29
486	20240927	111700	428646860	8700	8710	8710	8700	164
487	20240927	111600	427218520	8720	8720	8720	8720	204
488	20240927	111500	425439640	8720	8720	8720	8720	0
489	20240927	111400	425439640	8720	8720	8720	8720	0
490	20240927	111300	425439640	8720	8720	8720	8720	0
491	20240927	111200	425439640	8720	8720	8720	8720	340
492	20240927	111100	422474840	8700	8710	8710	8700	248
493	20240927	111000	420314810	8690	8690	8690	8690	1
494	20240927	110900	420306120	8700	8700	8700	8700	63
495	20240927	110800	419758020	8700	8700	8700	8700	1
496	20240927	110700	419749320	8700	8700	8700	8700	1000
497	20240927	110600	411049320	8700	8690	8700	8690	1650
498	20240927	110500	396700220	8690	8660	8690	8660	49
499	20240927	110400	396275280	8690	8690	8690	8690	20
500	20240927	110300	396101480	8660	8660	8660	8660	0
501	20240927	110200	396101480	8660	8660	8690	8660	4
502	20240927	110100	396066780	8660	8660	8660	8660	0
503	20240927	110000	396066780	8660	8660	8660	8660	58
504	20240927	105900	395564500	8660	8660	8660	8660	157
505	20240927	105800	394204880	8660	8680	8680	8660	100
506	20240927	105700	393337880	8670	8670	8670	8670	0
507	20240927	105600	393337880	8670	8670	8670	8670	0
508	20240927	105500	393337880	8670	8670	8670	8670	0
509	20240927	105400	393337880	8670	8670	8670	8670	0
510	20240927	105300	393337880	8670	8670	8670	8670	194
511	20240927	105200	391655900	8670	8670	8670	8670	229
512	20240927	105100	389670470	8670	8670	8670	8670	0
513	20240927	105000	389670470	8670	8670	8670	8670	0
514	20240927	104900	389670470	8670	8670	8670	8670	160
515	20240927	104800	388283270	8680	8680	8680	8680	90
516	20240927	104700	387502070	8680	8680	8680	8680	0
517	20240927	104600	387502070	8680	8700	8700	8680	2432
518	20240927	104500	366362990	8700	8700	8700	8700	27
519	20240927	104400	366128090	8700	8700	8700	8700	0
520	20240927	104300	366128090	8700	8700	8700	8700	0
521	20240927	104200	366128090	8700	8700	8700	8700	200
522	20240927	104100	364388090	8690	8690	8690	8690	0
523	20240927	104000	364388090	8690	8700	8700	8690	30
524	20240927	103900	364127320	8700	8700	8700	8700	3
525	20240927	103800	364101220	8690	8690	8690	8690	1
526	20240927	103700	364092530	8680	8700	8700	8680	1041
527	20240927	103600	355048180	8700	8700	8700	8700	161
528	20240927	103500	353647480	8700	8700	8700	8700	199
529	20240927	103400	351916180	8700	8700	8700	8700	300
530	20240927	103300	349306180	8700	8700	8700	8700	0
531	20240927	103200	349306180	8700	8710	8710	8700	2
532	20240927	103100	349288770	8730	8730	8730	8730	0
533	20240927	103000	349288770	8730	8690	8730	8690	8
534	20240927	102900	349219130	8740	8690	8740	8690	1144
535	20240927	102800	339255320	8690	8690	8690	8690	399
536	20240927	102700	335788010	8700	8700	8700	8700	11
537	20240927	102600	335692310	8700	8700	8700	8700	2
538	20240927	102500	335674910	8700	8710	8710	8700	194
539	20240927	102400	333986870	8710	8710	8710	8700	324
540	20240927	102300	331167930	8720	8710	8720	8710	2091
541	20240927	102200	312934850	8710	8700	8710	8700	502
542	20240927	102100	308562450	8700	8700	8700	8700	5
543	20240927	102000	308518950	8690	8710	8710	8690	550
544	20240927	101900	303738450	8690	8680	8710	8670	3541
545	20240927	101800	272948790	8660	8670	8690	8660	1377
546	20240927	101700	261000040	8670	8670	8670	8670	497
547	20240927	101600	256691050	8680	8630	8680	8630	703
548	20240927	101500	250592610	8630	8630	8630	8630	1
549	20240927	101400	250583980	8660	8650	8660	8650	784
550	20240927	101300	243800270	8640	8600	8640	8600	1665
551	20240927	101200	229449550	8560	8590	8590	8560	10000
552	20240927	101100	143774380	8580	8580	8580	8580	0
553	20240927	101000	143774380	8580	8600	8600	8580	474
554	20240927	100900	139702350	8600	8600	8600	8600	105
555	20240927	100800	138799350	8600	8600	8600	8600	0
556	20240927	100700	138799350	8600	8600	8600	8600	1000
557	20240927	100600	130199350	8600	8600	8600	8600	0
558	20240927	100500	130199350	8600	8600	8600	8600	207
559	20240927	100400	128419150	8600	8600	8600	8600	200
560	20240927	100300	126699150	8610	8610	8610	8610	0
561	20240927	100200	126699150	8610	8600	8610	8600	40
562	20240927	100100	126355140	8600	8610	8610	8600	10
563	20240927	100000	126269130	8610	8610	8610	8610	34
564	20240927	095900	125976390	8610	8600	8610	8600	107
565	20240927	095800	125056090	8590	8590	8590	8590	0
566	20240927	095700	125056090	8590	8590	8590	8590	100
567	20240927	095600	124197090	8600	8600	8600	8600	103
568	20240927	095500	123311290	8620	8620	8620	8620	9
569	20240927	095400	123233710	8630	8630	8630	8630	0
570	20240927	095300	123233710	8630	8630	8630	8630	0
571	20240927	095200	123233710	8630	8630	8630	8630	0
572	20240927	095100	123233710	8630	8630	8630	8630	0
573	20240927	095000	123233710	8630	8630	8630	8630	0
574	20240927	094900	123233710	8630	8630	8630	8630	0
575	20240927	094800	123233710	8630	8630	8630	8630	0
576	20240927	094700	123233710	8630	8630	8630	8630	0
577	20240927	094600	123233710	8630	8630	8630	8630	0
578	20240927	094500	123233710	8630	8630	8630	8630	0
579	20240927	094400	123233710	8630	8600	8630	8600	222
580	20240927	094300	121323850	8600	8600	8600	8600	1
581	20240927	094200	121315250	8600	8600	8600	8600	0
582	20240927	094100	121315250	8600	8600	8600	8600	67
583	20240927	094000	120739050	8590	8590	8590	8590	0
584	20240927	093900	120739050	8590	8590	8590	8590	0
585	20240927	093800	120739050	8590	8590	8590	8590	1
586	20240927	093700	120730460	8600	8580	8600	8580	976
587	20240927	093600	112355220	8580	8580	8580	8580	0
588	20240927	093500	112355220	8580	8580	8580	8580	1
589	20240927	093400	112346640	8600	8600	8600	8600	110
590	20240927	093300	111400640	8600	8600	8600	8600	41
591	20240927	093200	111048040	8600	8600	8600	8600	20
592	20240927	093100	110876040	8600	8600	8600	8600	0
593	20240927	093000	110876040	8600	8600	8600	8600	0
594	20240927	092900	110876040	8600	8620	8620	8590	435
595	20240927	092800	107135030	8630	8630	8630	8630	0
596	20240927	092700	107135030	8630	8630	8630	8630	0
597	20240927	092600	107135030	8630	8630	8630	8630	183
598	20240927	092500	105555740	8630	8640	8640	8630	27
599	20240927	092400	105322610	8600	8610	8610	8600	625
600	20240927	092300	99947590	8610	8600	8640	8600	111
601	20240927	092200	98991950	8620	8620	8620	8620	2020
602	20240927	092100	81579550	8630	8630	8630	8630	2
603	20240927	092000	81562290	8640	8600	8640	8600	4027
604	20240927	091900	46833600	8610	8610	8610	8610	0
605	20240927	091800	46833600	8610	8610	8610	8610	510
606	20240927	091700	42442500	8610	8610	8610	8610	40
607	20240927	091600	42098100	8620	8620	8620	8620	125
608	20240927	091500	41020600	8610	8610	8610	8610	499
609	20240927	091400	36724210	8610	8590	8610	8580	779
610	20240927	091300	30022450	8590	8590	8590	8590	0
611	20240927	091200	30022450	8590	8590	8590	8590	1
612	20240927	091100	30013860	8580	8580	8580	8580	110
613	20240927	091000	29070060	8580	8590	8590	8580	10
614	20240927	090900	28984250	8590	8590	8590	8590	328
615	20240927	090800	26166730	8600	8600	8600	8600	770
616	20240927	090700	19544730	8600	8600	8600	8600	205
617	20240927	090600	17781730	8600	8600	8600	8600	27
618	20240927	090500	17549530	8610	8600	8610	8600	29
619	20240927	090400	17300110	8610	8610	8610	8610	41
620	20240927	090300	16947100	8580	8580	8580	8580	25
621	20240927	090200	16732600	8580	8580	8580	8580	950
622	20240927	090100	8581600	8580	8620	8620	8580	15
623	20240927	090000	8452780	8610	8600	8610	8590	983