KissMeData/005950/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	184700	872616650	8880	8880	8880	8880	1497
3	20240925	184600	872616650	8880	8880	8880	8880	0
4	20240925	184500	872616650	8880	8880	8880	8880	0
5	20240925	184400	872616650	8880	8880	8880	8880	0
6	20240925	184300	872616650	8880	8880	8880	8880	0
7	20240925	184200	872616650	8880	8880	8880	8880	0
8	20240925	184100	872616650	8880	8880	8880	8880	0
9	20240925	184000	872616650	8880	8880	8880	8880	0
10	20240925	183900	872616650	8880	8880	8880	8880	0
11	20240925	183800	872616650	8880	8880	8880	8880	0
12	20240925	183700	872616650	8880	8880	8880	8880	0
13	20240925	183600	872616650	8880	8880	8880	8880	0
14	20240925	183500	872616650	8880	8880	8880	8880	0
15	20240925	183400	872616650	8880	8880	8880	8880	0
16	20240925	183300	872616650	8880	8880	8880	8880	0
17	20240925	183200	872616650	8880	8880	8880	8880	0
18	20240925	183100	872616650	8880	8880	8880	8880	0
19	20240925	183000	872616650	8880	8880	8880	8880	0
20	20240925	182900	872616650	8880	8880	8880	8880	0
21	20240925	182800	872616650	8880	8880	8880	8880	0
22	20240925	182700	872616650	8880	8880	8880	8880	0
23	20240925	182600	872616650	8880	8880	8880	8880	0
24	20240925	182500	872616650	8880	8880	8880	8880	0
25	20240925	182400	872616650	8880	8880	8880	8880	0
26	20240925	182300	872616650	8880	8880	8880	8880	0
27	20240925	182200	872616650	8880	8880	8880	8880	0
28	20240925	182100	872616650	8880	8880	8880	8880	0
29	20240925	182000	872616650	8880	8880	8880	8880	0
30	20240925	181900	872616650	8880	8880	8880	8880	0
31	20240925	181800	872616650	8880	8880	8880	8880	0
32	20240925	181700	872616650	8880	8880	8880	8880	1497
33	20240925	181600	872616650	8880	8880	8880	8880	0
34	20240925	181500	872616650	8880	8880	8880	8880	0
35	20240925	181400	872616650	8880	8880	8880	8880	0
36	20240925	181300	872616650	8880	8880	8880	8880	0
37	20240925	181200	872616650	8880	8880	8880	8880	0
38	20240925	181100	872616650	8880	8880	8880	8880	0
39	20240925	181000	872616650	8880	8880	8880	8880	0
40	20240925	180900	872616650	8880	8880	8880	8880	0
41	20240925	180800	872616650	8880	8880	8880	8880	0
42	20240925	180700	872616650	8880	8880	8880	8880	0
43	20240925	180600	872616650	8880	8880	8880	8880	0
44	20240925	180500	872616650	8880	8880	8880	8880	0
45	20240925	180400	872616650	8880	8880	8880	8880	0
46	20240925	180300	872616650	8880	8880	8880	8880	0
47	20240925	180200	872616650	8880	8880	8880	8880	0
48	20240925	180100	872616650	8880	8880	8880	8880	0
49	20240925	180000	872616650	8880	8880	8880	8880	0
50	20240925	175900	872616650	8880	8880	8880	8880	0
51	20240925	175800	872616650	8880	8880	8880	8880	0
52	20240925	175700	872616650	8880	8880	8880	8880	0
53	20240925	175600	872616650	8880	8880	8880	8880	0
54	20240925	175500	872616650	8880	8880	8880	8880	0
55	20240925	175400	872616650	8880	8880	8880	8880	0
56	20240925	175300	872616650	8880	8880	8880	8880	0
57	20240925	175200	872616650	8880	8880	8880	8880	0
58	20240925	175100	872616650	8880	8880	8880	8880	0
59	20240925	175000	872616650	8880	8880	8880	8880	0
60	20240925	174900	872616650	8880	8880	8880	8880	0
61	20240925	174800	872616650	8880	8880	8880	8880	0
62	20240925	174700	872616650	8880	8880	8880	8880	1497
63	20240925	174600	872616650	8880	8880	8880	8880	0
64	20240925	174500	872616650	8880	8880	8880	8880	0
65	20240925	174400	872616650	8880	8880	8880	8880	0
66	20240925	174300	872616650	8880	8880	8880	8880	0
67	20240925	174200	872616650	8880	8880	8880	8880	0
68	20240925	174100	872616650	8880	8880	8880	8880	0
69	20240925	174000	872616650	8880	8880	8880	8880	0
70	20240925	173900	872616650	8880	8880	8880	8880	0
71	20240925	173800	872616650	8880	8880	8880	8880	0
72	20240925	173700	872616650	8880	8880	8880	8880	0
73	20240925	173600	872616650	8880	8880	8880	8880	0
74	20240925	173500	872616650	8880	8880	8880	8880	0
75	20240925	173400	872616650	8880	8880	8880	8880	0
76	20240925	173300	872616650	8880	8880	8880	8880	0
77	20240925	173200	872616650	8880	8880	8880	8880	0
78	20240925	173100	872616650	8880	8880	8880	8880	0
79	20240925	173000	872616650	8880	8880	8880	8880	0
80	20240925	172900	872616650	8880	8880	8880	8880	0
81	20240925	172800	872616650	8880	8880	8880	8880	0
82	20240925	172700	872616650	8880	8880	8880	8880	0
83	20240925	172600	872616650	8880	8880	8880	8880	0
84	20240925	172500	872616650	8880	8880	8880	8880	0
85	20240925	172400	872616650	8880	8880	8880	8880	0
86	20240925	172300	872616650	8880	8880	8880	8880	0
87	20240925	172200	872616650	8880	8880	8880	8880	0
88	20240925	172100	872616650	8880	8880	8880	8880	0
89	20240925	172000	872616650	8880	8880	8880	8880	0
90	20240925	171900	872616650	8880	8880	8880	8880	0
91	20240925	171800	872616650	8880	8880	8880	8880	0
92	20240925	171700	872616650	8880	8880	8880	8880	1497
93	20240925	171600	872616650	8880	8880	8880	8880	0
94	20240925	171500	872616650	8880	8880	8880	8880	0
95	20240925	171400	872616650	8880	8880	8880	8880	0
96	20240925	171300	872616650	8880	8880	8880	8880	0
97	20240925	171200	872616650	8880	8880	8880	8880	0
98	20240925	171100	872616650	8880	8880	8880	8880	0
99	20240925	171000	872616650	8880	8880	8880	8880	0
100	20240925	170900	872616650	8880	8880	8880	8880	0
101	20240925	170800	872616650	8880	8880	8880	8880	0
102	20240925	170700	872616650	8880	8880	8880	8880	0
103	20240925	170600	872616650	8880	8880	8880	8880	0
104	20240925	170500	872616650	8880	8880	8880	8880	0
105	20240925	170400	872616650	8880	8880	8880	8880	0
106	20240925	170300	872616650	8880	8880	8880	8880	0
107	20240925	170200	872616650	8880	8880	8880	8880	0
108	20240925	170100	872616650	8880	8880	8880	8880	0
109	20240925	170000	872616650	8880	8880	8880	8880	0
110	20240925	165900	872616650	8880	8880	8880	8880	0
111	20240925	165800	872616650	8880	8880	8880	8880	0
112	20240925	165700	872616650	8880	8880	8880	8880	0
113	20240925	165600	872616650	8880	8880	8880	8880	0
114	20240925	165500	872616650	8880	8880	8880	8880	0
115	20240925	165400	872616650	8880	8880	8880	8880	0
116	20240925	165300	872616650	8880	8880	8880	8880	0
117	20240925	165200	872616650	8880	8880	8880	8880	0
118	20240925	165100	872616650	8880	8880	8880	8880	0
119	20240925	165000	872616650	8880	8880	8880	8880	0
120	20240925	164900	872616650	8880	8880	8880	8880	0
121	20240925	164800	872616650	8880	8880	8880	8880	0
122	20240925	164700	872616650	8880	8880	8880	8880	1497
123	20240925	164600	872616650	8880	8880	8880	8880	0
124	20240925	164500	872616650	8880	8880	8880	8880	0
125	20240925	164400	872616650	8880	8880	8880	8880	0
126	20240925	164300	872616650	8880	8880	8880	8880	0
127	20240925	164200	872616650	8880	8880	8880	8880	0
128	20240925	164100	872616650	8880	8880	8880	8880	0
129	20240925	164000	872616650	8880	8880	8880	8880	0
130	20240925	163900	872616650	8880	8880	8880	8880	0
131	20240925	163800	872616650	8880	8880	8880	8880	0
132	20240925	163700	872616650	8880	8880	8880	8880	0
133	20240925	163600	872616650	8880	8880	8880	8880	0
134	20240925	163500	872616650	8880	8880	8880	8880	0
135	20240925	163400	872616650	8880	8880	8880	8880	0
136	20240925	163300	872616650	8880	8880	8880	8880	0
137	20240925	163200	872616650	8880	8880	8880	8880	0
138	20240925	163100	872616650	8880	8880	8880	8880	0
139	20240925	163000	872616650	8880	8880	8880	8880	0
140	20240925	162900	872616650	8880	8880	8880	8880	0
141	20240925	162800	872616650	8880	8880	8880	8880	0
142	20240925	162700	872616650	8880	8880	8880	8880	0
143	20240925	162600	872616650	8880	8880	8880	8880	0
144	20240925	162500	872616650	8880	8880	8880	8880	0
145	20240925	162400	872616650	8880	8880	8880	8880	0
146	20240925	162300	872616650	8880	8880	8880	8880	0
147	20240925	162200	872616650	8880	8880	8880	8880	0
148	20240925	162100	872616650	8880	8880	8880	8880	0
149	20240925	162000	872616650	8880	8880	8880	8880	0
150	20240925	161900	872616650	8880	8880	8880	8880	0
151	20240925	161800	872616650	8880	8880	8880	8880	0
152	20240925	161700	872616650	8880	8880	8880	8880	1497
153	20240925	161600	872616650	8880	8880	8880	8880	0
154	20240925	161500	872616650	8880	8880	8880	8880	0
155	20240925	161400	872616650	8880	8880	8880	8880	0
156	20240925	161300	872616650	8880	8880	8880	8880	0
157	20240925	161200	872616650	8880	8880	8880	8880	0
158	20240925	161100	872616650	8880	8880	8880	8880	0
159	20240925	161000	872616650	8880	8880	8880	8880	0
160	20240925	160900	872616650	8880	8880	8880	8880	0
161	20240925	160800	872616650	8880	8880	8880	8880	0
162	20240925	160700	872616650	8880	8880	8880	8880	0
163	20240925	160600	872616650	8880	8880	8880	8880	0
164	20240925	160500	872616650	8880	8880	8880	8880	0
165	20240925	160400	872616650	8880	8880	8880	8880	0
166	20240925	160300	872616650	8880	8880	8880	8880	0
167	20240925	160200	872616650	8880	8880	8880	8880	0
168	20240925	160100	872616650	8880	8880	8880	8880	0
169	20240925	160000	872616650	8880	8880	8880	8880	0
170	20240925	155900	872616650	8880	8880	8880	8880	0
171	20240925	155800	872616650	8880	8880	8880	8880	0
172	20240925	155700	872616650	8880	8880	8880	8880	0
173	20240925	155600	872616650	8880	8880	8880	8880	0
174	20240925	155500	872616650	8880	8880	8880	8880	0
175	20240925	155400	872616650	8880	8880	8880	8880	0
176	20240925	155300	872616650	8880	8880	8880	8880	0
177	20240925	155200	872616650	8880	8880	8880	8880	0
178	20240925	155100	872616650	8880	8880	8880	8880	0
179	20240925	155000	872616650	8880	8880	8880	8880	0
180	20240925	154900	872616650	8880	8880	8880	8880	0
181	20240925	154800	872616650	8880	8880	8880	8880	0
182	20240925	154700	872616650	8880	8880	8880	8880	1497
183	20240925	154600	872616650	8880	8880	8880	8880	0
184	20240925	154500	872616650	8880	8880	8880	8880	0
185	20240925	154400	872616650	8880	8880	8880	8880	0
186	20240925	154300	872616650	8880	8880	8880	8880	0
187	20240925	154200	872616650	8880	8880	8880	8880	0
188	20240925	154100	872616650	8880	8880	8880	8880	0
189	20240925	154000	872616650	8880	8880	8880	8880	0
190	20240925	153900	872616650	8880	8880	8880	8880	0
191	20240925	153800	872616650	8880	8880	8880	8880	0
192	20240925	153700	872616650	8880	8880	8880	8880	0
193	20240925	153600	872616650	8880	8880	8880	8880	0
194	20240925	153500	872616650	8880	8880	8880	8880	0
195	20240925	153400	872616650	8880	8880	8880	8880	0
196	20240925	153300	872616650	8880	8880	8880	8880	0
197	20240925	153200	872616650	8880	8880	8880	8880	0
198	20240925	153100	872616650	8880	8880	8880	8880	0
199	20240925	153000	872616650	8880	8880	8880	8880	1497
200	20240925	152900	859323290	8880	8880	8880	8880	0
201	20240925	152800	859323290	8880	8880	8880	8880	0
202	20240925	152700	859323290	8880	8880	8880	8880	0
203	20240925	152600	859323290	8880	8880	8880	8880	0
204	20240925	152500	859323290	8880	8880	8880	8880	0
205	20240925	152400	859323290	8880	8880	8880	8880	0
206	20240925	152300	859323290	8880	8880	8880	8880	0
207	20240925	152200	859323290	8880	8880	8880	8880	0
208	20240925	152100	859323290	8880	8880	8880	8880	0
209	20240925	152000	859323290	8880	8880	8880	8880	0
210	20240925	151900	859323290	8880	8860	8880	8860	36
211	20240925	151800	859003930	8870	8860	8870	8860	28
212	20240925	151700	858755700	8870	8840	8870	8840	17
213	20240925	151600	858605230	8850	8850	8850	8840	27
214	20240925	151500	858366370	8840	8880	8880	8840	49
215	20240925	151400	857931540	8880	8850	8880	8850	644
216	20240925	151300	852223710	8860	8830	8860	8830	45
217	20240925	151200	851825500	8830	8830	8840	8830	315
218	20240925	151100	849044020	8830	8830	8840	8830	43
219	20240925	151000	848664030	8830	8830	8840	8820	2278
220	20240925	150900	828549150	8830	8840	8860	8830	355
221	20240925	150800	825413110	8840	8830	8850	8830	40
222	20240925	150700	825059530	8830	8840	8850	8830	1836
223	20240925	150600	808828480	8850	8840	8850	8840	45
224	20240925	150500	808430610	8850	8850	8850	8840	270
225	20240925	150400	806041330	8850	8850	8850	8850	0
226	20240925	150300	806041330	8850	8850	8850	8850	48
227	20240925	150200	805616530	8850	8850	8870	8850	397
228	20240925	150100	802103020	8850	8850	8850	8840	139
229	20240925	150000	800873890	8850	8840	8850	8840	38
230	20240925	145900	800537760	8840	8840	8850	8840	19
231	20240925	145800	800369730	8850	8850	8850	8850	101
232	20240925	145700	799475880	8840	8860	8860	8840	610
233	20240925	145600	794075250	8860	8860	8860	8860	85
234	20240925	145500	793322150	8860	8870	8870	8860	25
235	20240925	145400	793100580	8870	8850	8870	8850	27
236	20240925	145300	792861500	8850	8860	8860	8850	378
237	20240925	145200	789514640	8860	8860	8870	8860	600
238	20240925	145100	784195040	8860	8860	8860	8860	367
239	20240925	145000	780943420	8860	8860	8860	8850	516
240	20240925	144900	776372790	8870	8890	8890	8860	3075
241	20240925	144800	749062390	8890	8900	8910	8890	437
242	20240925	144700	745173900	8900	8910	8920	8900	235
243	20240925	144600	743081020	8910	8900	8910	8900	282
244	20240925	144500	740571130	8900	8910	8920	8900	157
245	20240925	144400	739172320	8910	8910	8910	8910	45
246	20240925	144300	738771370	8910	8920	8920	8910	360
247	20240925	144200	735560380	8950	8920	8950	8920	57
248	20240925	144100	735051400	8910	8920	8920	8910	75
249	20240925	144000	734382920	8920	8920	8920	8920	52
250	20240925	143900	733919080	8910	8910	8910	8910	0
251	20240925	143800	733919080	8910	8910	8910	8910	0
252	20240925	143700	733919080	8910	8910	8910	8910	0
253	20240925	143600	733919080	8910	8910	8910	8910	0
254	20240925	143500	733919080	8910	8920	8920	8910	129
255	20240925	143400	732769070	8920	8920	8920	8920	20
256	20240925	143300	732590670	8920	8920	8920	8920	90
257	20240925	143200	731787870	8920	8920	8920	8920	0
258	20240925	143100	731787870	8920	8920	8920	8920	100
259	20240925	143000	730895870	8940	8940	8940	8940	0
260	20240925	142900	730895870	8940	8940	8940	8940	62
261	20240925	142800	730341590	8950	8950	8950	8950	30
262	20240925	142700	730073090	8950	8950	8950	8950	319
263	20240925	142600	727218040	8940	8940	8940	8940	52
264	20240925	142500	726753160	8940	8930	8940	8930	850
265	20240925	142400	719161290	8940	8940	8940	8940	46
266	20240925	142300	718750050	8940	8940	8940	8940	55
267	20240925	142200	718258350	8940	8940	8940	8930	46
268	20240925	142100	717847140	8940	8940	8940	8930	173
269	20240925	142000	716300610	8940	8940	8940	8940	67
270	20240925	141900	715701630	8940	8940	8940	8940	0
271	20240925	141800	715701630	8940	8940	8940	8940	35
272	20240925	141700	715388730	8950	8950	8950	8950	0
273	20240925	141600	715388730	8950	8950	8950	8940	630
274	20240925	141500	709750320	8940	8940	8940	8940	1
275	20240925	141400	709741380	8950	8940	8950	8940	93
276	20240925	141300	708909940	8940	8940	8940	8940	50
277	20240925	141200	708462940	8940	8940	8940	8940	5
278	20240925	141100	708418240	8950	8950	8950	8950	1187
279	20240925	141000	697794590	8950	8950	8950	8950	1
280	20240925	140900	697785640	8960	8950	8960	8950	37
281	20240925	140800	697454210	8960	8960	8960	8950	402
282	20240925	140700	693852300	8960	8950	8960	8950	2155
283	20240925	140600	674557800	8950	8950	8950	8950	36
284	20240925	140500	674235600	8940	8910	8940	8910	1225
285	20240925	140400	663285990	8900	8900	8900	8890	363
286	20240925	140300	660056980	8910	8910	8910	8910	1
287	20240925	140200	660048070	8900	8900	8900	8900	6
288	20240925	140100	659994670	8900	8900	8900	8900	19
289	20240925	140000	659825570	8900	8900	8910	8900	647
290	20240925	135900	654065970	8900	8900	8900	8900	314
291	20240925	135800	651271370	8900	8900	8900	8900	46
292	20240925	135700	650861970	8900	8900	8900	8900	6
293	20240925	135600	650808570	8900	8910	8910	8900	109
294	20240925	135500	649838270	8920	8920	8920	8920	2
295	20240925	135400	649820430	8920	8920	8920	8920	10
296	20240925	135300	649731230	8920	8920	8920	8920	0
297	20240925	135200	649731230	8920	8920	8920	8920	0
298	20240925	135100	649731230	8920	8920	8920	8920	0
299	20240925	135000	649731230	8920	8920	8920	8920	0
300	20240925	134900	649731230	8920	8910	8920	8910	14
301	20240925	134800	649606440	8910	8910	8910	8910	0
302	20240925	134700	649606440	8910	8910	8910	8910	214
303	20240925	134600	647699700	8910	8910	8910	8910	276
304	20240925	134500	645240540	8910	8910	8910	8910	10
305	20240925	134400	645151440	8910	8910	8910	8910	49
306	20240925	134300	644714850	8920	8920	8920	8920	0
307	20240925	134200	644714850	8920	8920	8920	8920	2
308	20240925	134100	644697010	8910	8910	8910	8910	4
309	20240925	134000	644661370	8910	8910	8910	8910	0
310	20240925	133900	644661370	8910	8910	8910	8910	97
311	20240925	133800	643797100	8910	8910	8910	8910	2
312	20240925	133700	643779280	8910	8910	8910	8910	112
313	20240925	133600	642781360	8910	8910	8910	8910	230
314	20240925	133500	640732060	8920	8920	8920	8920	1
315	20240925	133400	640723140	8930	8930	8930	8930	0
316	20240925	133300	640723140	8930	8930	8930	8930	0
317	20240925	133200	640723140	8930	8930	8930	8930	0
318	20240925	133100	640723140	8930	8930	8930	8920	187
319	20240925	133000	639053320	8920	8920	8920	8920	71
320	20240925	132900	638420000	8910	8910	8910	8910	1
321	20240925	132800	638411090	8910	8910	8910	8910	0
322	20240925	132700	638411090	8910	8910	8910	8910	6
323	20240925	132600	638357630	8910	8910	8910	8910	17
324	20240925	132500	638206160	8910	8910	8910	8910	2
325	20240925	132400	638188340	8910	8910	8910	8910	30
326	20240925	132300	637921040	8920	8920	8920	8920	10
327	20240925	132200	637831840	8910	8910	8910	8910	0
328	20240925	132100	637831840	8910	8910	8910	8910	0
329	20240925	132000	637831840	8910	8910	8910	8910	279
330	20240925	131900	635345950	8910	8910	8910	8910	15
331	20240925	131800	635212300	8910	8910	8920	8910	153
332	20240925	131700	633849040	8920	8920	8920	8920	0
333	20240925	131600	633849040	8920	8920	8920	8920	93
334	20240925	131500	633019480	8920	8920	8920	8920	9
335	20240925	131400	632939200	8920	8920	8920	8920	0
336	20240925	131300	632939200	8920	8930	8930	8920	302
337	20240925	131200	630242430	8930	8930	8930	8930	0
338	20240925	131100	630242430	8930	8930	8930	8930	0
339	20240925	131000	630242430	8930	8930	8930	8930	6
340	20240925	130900	630188850	8930	8930	8930	8930	109
341	20240925	130800	629215480	8930	8930	8930	8930	13
342	20240925	130700	629099390	8900	8900	8900	8900	13
343	20240925	130600	628983690	8930	8930	8930	8930	60
344	20240925	130500	628447890	8930	8920	8930	8900	1894
345	20240925	130400	611585000	8920	8920	8920	8920	0
346	20240925	130300	611585000	8920	8940	8940	8920	349
347	20240925	130200	608467520	8940	8940	8940	8940	0
348	20240925	130100	608467520	8940	8940	8940	8940	2
349	20240925	130000	608449640	8940	8920	8940	8920	211
350	20240925	125900	606565490	8920	8920	8920	8920	11
351	20240925	125800	606467370	8920	8920	8920	8920	0
352	20240925	125700	606467370	8920	8920	8920	8920	0
353	20240925	125600	606467370	8920	8920	8920	8920	0
354	20240925	125500	606467370	8920	8920	8920	8920	0
355	20240925	125400	606467370	8920	8920	8920	8920	4
356	20240925	125300	606431690	8930	8930	8930	8930	20
357	20240925	125200	606253090	8930	8930	8930	8930	202
358	20240925	125100	604449230	8930	8930	8930	8930	144
359	20240925	125000	603163310	8930	8940	8940	8930	172
360	20240925	124900	601627050	8940	8940	8940	8940	0
361	20240925	124800	601627050	8940	8940	8940	8940	1
362	20240925	124700	601618110	8940	8930	8940	8930	48
363	20240925	124600	601189450	8930	8930	8930	8930	5
364	20240925	124500	601144800	8930	8930	8940	8930	321
365	20240925	124400	598278120	8920	8940	8940	8920	11
366	20240925	124300	598179960	8940	8940	8940	8940	0
367	20240925	124200	598179960	8940	8940	8940	8940	11
368	20240925	124100	598081620	8920	8920	8920	8920	0
369	20240925	124000	598081620	8920	8920	8920	8920	0
370	20240925	123900	598081620	8920	8920	8920	8920	29
371	20240925	123800	597822940	8920	8920	8920	8920	15
372	20240925	123700	597689140	8940	8920	8940	8910	185
373	20240925	123600	596039540	8920	8920	8920	8920	2
374	20240925	123500	596021700	8920	8920	8920	8920	3
375	20240925	123400	595994940	8910	8910	8910	8910	109
376	20240925	123300	595023750	8940	8950	8950	8940	3
377	20240925	123200	594996920	8900	8940	8940	8900	33
378	20240925	123100	594702830	8950	8950	8950	8950	0
379	20240925	123000	594702830	8950	8950	8950	8950	0
380	20240925	122900	594702830	8950	8930	8950	8930	11
381	20240925	122800	594604580	8920	8920	8920	8920	50
382	20240925	122700	594158580	8920	8940	8950	8920	313
383	20240925	122600	591362530	8940	8940	8940	8940	1
384	20240925	122500	591353590	8940	8940	8940	8940	0
385	20240925	122400	591353590	8940	8920	8940	8920	62
386	20240925	122300	590799870	8920	8920	8920	8920	125
387	20240925	122200	589684870	8930	8930	8930	8930	0
388	20240925	122100	589684870	8930	8930	8930	8930	43
389	20240925	122000	589300880	8930	8930	8930	8930	1
390	20240925	121900	589291950	8930	8930	8930	8930	0
391	20240925	121800	589291950	8930	8920	8930	8920	226
392	20240925	121700	587275780	8930	8930	8930	8930	100
393	20240925	121600	586382780	8930	8930	8930	8930	0
394	20240925	121500	586382780	8930	8930	8930	8930	0
395	20240925	121400	586382780	8930	8930	8930	8930	18
396	20240925	121300	586222040	8930	8930	8930	8930	0
397	20240925	121200	586222040	8930	8920	8930	8920	7
398	20240925	121100	586159560	8930	8930	8930	8930	6
399	20240925	121000	586105980	8950	8950	8950	8950	1
400	20240925	120900	586097030	8950	8950	8950	8950	4
401	20240925	120800	586061230	8930	8930	8930	8930	0
402	20240925	120700	586061230	8930	8930	8930	8930	0
403	20240925	120600	586061230	8930	8930	8930	8930	0
404	20240925	120500	586061230	8930	8930	8930	8930	20
405	20240925	120400	585882630	8930	8930	8930	8930	0
406	20240925	120300	585882630	8930	8930	8930	8930	0
407	20240925	120200	585882630	8930	8930	8930	8930	10
408	20240925	120100	585793330	8930	8930	8930	8930	0
409	20240925	120000	585793330	8930	8940	8940	8930	13
410	20240925	115900	585677230	8950	8950	8950	8950	10
411	20240925	115800	585587730	8950	8950	8950	8950	0
412	20240925	115700	585587730	8950	8950	8950	8950	0
413	20240925	115600	585587730	8950	8940	8950	8920	261
414	20240925	115500	583256350	8950	8950	8950	8950	5
415	20240925	115400	583211600	8930	8960	8960	8930	104
416	20240925	115300	582281860	8970	8950	8970	8940	1462
417	20240925	115200	569185200	8950	8950	8950	8950	679
418	20240925	115100	563108150	8950	8940	8950	8930	15
419	20240925	115000	562974080	8940	8950	8950	8940	3
420	20240925	114900	562947250	8950	8950	8950	8950	5
421	20240925	114800	562902500	8950	8950	8950	8950	18
422	20240925	114700	562741400	8950	8960	8960	8950	328
423	20240925	114600	559802640	8960	8960	8960	8960	0
424	20240925	114500	559802640	8960	8960	8960	8960	0
425	20240925	114400	559802640	8960	8960	8960	8960	0
426	20240925	114300	559802640	8960	8950	8960	8950	6
427	20240925	114200	559748920	8960	8960	8960	8960	31
428	20240925	114100	559471160	8960	8960	8960	8960	100
429	20240925	114000	558575160	8960	8960	8960	8960	35
430	20240925	113900	558261560	8950	8950	8950	8940	718
431	20240925	113800	551836550	8950	8940	8950	8940	63
432	20240925	113700	551273200	8940	8940	8940	8940	100
433	20240925	113600	550379200	8940	8940	8940	8940	60
434	20240925	113500	549842800	8940	8940	8940	8940	0
435	20240925	113400	549842800	8940	8940	8940	8940	15
436	20240925	113300	549708700	8940	8940	8940	8940	100
437	20240925	113200	548814700	8920	8920	8920	8920	0
438	20240925	113100	548814700	8920	8940	8940	8920	41
439	20240925	113000	548448920	8940	8930	8940	8930	6
440	20240925	112900	548395330	8940	8940	8940	8940	10
441	20240925	112800	548305930	8920	8920	8920	8920	1
442	20240925	112700	548297010	8920	8920	8920	8920	38
443	20240925	112600	547958050	8940	8950	8950	8940	123
444	20240925	112500	546857330	8950	8950	8950	8950	0
445	20240925	112400	546857330	8950	8950	8950	8950	1
446	20240925	112300	546848380	8950	8930	8950	8930	411
447	20240925	112200	543173980	8920	8920	8920	8920	0
448	20240925	112100	543173980	8920	8920	8920	8920	208
449	20240925	112000	541318620	8920	8920	8920	8920	32
450	20240925	111900	541033180	8910	8910	8920	8910	15
451	20240925	111800	540899490	8910	8910	8910	8910	0
452	20240925	111700	540899490	8910	8910	8910	8910	79
453	20240925	111600	540195600	8910	8910	8910	8910	1
454	20240925	111500	540186690	8900	8940	8940	8900	61
455	20240925	111400	539643750	8900	8910	8910	8900	55
456	20240925	111300	539154110	8940	8940	8940	8940	60
457	20240925	111200	538617710	8940	8940	8940	8940	10
458	20240925	111100	538528310	8940	8940	8940	8940	0
459	20240925	111000	538528310	8940	8940	8940	8940	0
460	20240925	110900	538528310	8940	8940	8940	8940	0
461	20240925	110800	538528310	8940	8910	8940	8910	357
462	20240925	110700	535347140	8910	8910	8910	8910	0
463	20240925	110600	535347140	8910	8910	8910	8910	9
464	20240925	110500	535266950	8940	8940	8940	8940	21
465	20240925	110400	535079210	8940	8940	8940	8940	1
466	20240925	110300	535070270	8940	8930	8940	8930	219
467	20240925	110200	533113600	8940	8950	8950	8940	13
468	20240925	110100	532997280	8940	8930	8940	8930	352
469	20240925	110000	529852950	8930	8930	8930	8930	4
470	20240925	105900	529817230	8890	8890	8890	8890	43
471	20240925	105800	529434960	8930	8930	8930	8930	159
472	20240925	105700	528015090	8930	8890	8930	8880	213
473	20240925	105600	526121140	8900	8900	8900	8900	6
474	20240925	105500	526067740	8930	8930	8930	8930	0
475	20240925	105400	526067740	8930	8930	8930	8930	2
476	20240925	105300	526049880	8930	8940	8940	8880	339
477	20240925	105200	523037640	8880	8930	8930	8880	335
478	20240925	105100	520056740	8930	8930	8930	8930	53
479	20240925	105000	519583450	8930	8890	8930	8890	139
480	20240925	104900	518347500	8890	8890	8890	8880	230
481	20240925	104800	516304570	8900	8900	8900	8890	223
482	20240925	104700	514320730	8900	8900	8900	8900	202
483	20240925	104600	512522930	8900	8910	8930	8900	838
484	20240925	104500	505063910	8910	8920	8920	8910	1206
485	20240925	104400	494307150	8920	8910	8920	8910	17
486	20240925	104300	494155660	8930	8920	8930	8920	10
487	20240925	104200	494066380	8930	8930	8930	8930	0
488	20240925	104100	494066380	8930	8930	8930	8920	906
489	20240925	104000	485976450	8910	8910	8920	8910	201
490	20240925	103900	484185530	8910	8910	8910	8910	296
491	20240925	103800	481548170	8900	8900	8900	8900	109
492	20240925	103700	480578070	8900	8900	8900	8900	17
493	20240925	103600	480426770	8900	8910	8910	8900	137
494	20240925	103500	479207380	8900	8900	8910	8900	40
495	20240925	103400	478851280	8900	8880	8900	8880	47
496	20240925	103300	478433230	8880	8880	8880	8880	0
497	20240925	103200	478433230	8880	8880	8890	8880	396
498	20240925	103100	474916700	8880	8880	8880	8880	1
499	20240925	103000	474907820	8880	8880	8880	8880	0
500	20240925	102900	474907820	8880	8880	8880	8880	0
501	20240925	102800	474907820	8880	8890	8890	8880	687
502	20240925	102700	468801640	8890	8890	8890	8890	5
503	20240925	102600	468757190	8890	8890	8890	8890	10
504	20240925	102500	468668290	8930	8930	8930	8930	59
505	20240925	102400	468141420	8890	8930	8930	8890	306
506	20240925	102300	465421040	8890	8890	8890	8890	211
507	20240925	102200	463545250	8880	8890	8890	8880	351
508	20240925	102100	460425950	8890	8880	8890	8880	249
509	20240925	102000	458212440	8880	8890	8890	8880	1918
510	20240925	101900	441162880	8930	8930	8930	8930	1
511	20240925	101800	441153950	8900	8900	8900	8900	4
512	20240925	101700	441118350	8900	8900	8900	8900	213
513	20240925	101600	439222650	8900	8900	8900	8900	72
514	20240925	101500	438581850	8900	8900	8900	8900	1113
515	20240925	101400	428676150	8900	8950	8950	8900	7389
516	20240925	101300	362882210	8940	8940	8940	8940	183
517	20240925	101200	361246190	8940	8930	8940	8930	24
518	20240925	101100	361031760	8930	8930	8930	8930	131
519	20240925	101000	359861930	8950	8950	8950	8950	0
520	20240925	100900	359861930	8950	8950	8950	8950	0
521	20240925	100800	359861930	8950	8950	8950	8950	16
522	20240925	100700	359718730	8950	8950	8950	8940	98
523	20240925	100600	358841730	8950	8950	8950	8950	1
524	20240925	100500	358832780	8950	8950	8950	8950	220
525	20240925	100400	356863780	8960	8960	8970	8930	313
526	20240925	100300	354059560	8960	8970	8980	8960	2219
527	20240925	100200	334157230	8970	8980	8980	8970	286
528	20240925	100100	331589800	8970	8960	8970	8960	25
529	20240925	100000	331365580	8960	8960	8970	8950	480
530	20240925	095900	327061210	8960	8950	8960	8950	638
531	20240925	095800	321344830	8950	8910	8950	8910	1266
532	20240925	095700	310021290	8910	8910	8910	8910	0
533	20240925	095600	310021290	8910	8910	8910	8910	9
534	20240925	095500	309941100	8900	8930	8930	8900	1119
535	20240925	095400	299972280	8930	8920	8930	8920	41
536	20240925	095300	299606160	8920	8910	8920	8910	440
537	20240925	095200	295685660	8920	8910	8920	8910	252
538	20240925	095100	293440320	8910	8930	8930	8910	13
539	20240925	095000	293324270	8930	8940	8940	8930	102
540	20240925	094900	292412400	8940	8910	8940	8910	1488
541	20240925	094800	279133070	8900	8920	8920	8900	183
542	20240925	094700	277500950	8920	8920	8920	8920	144
543	20240925	094600	276216470	8920	8920	8920	8920	10
544	20240925	094500	276127270	8920	8910	8920	8910	236
545	20240925	094400	274022200	8900	8900	8900	8900	43
546	20240925	094300	273639500	8920	8920	8920	8910	946
547	20240925	094200	265203370	8930	8920	8930	8920	112
548	20240925	094100	264203830	8920	8920	8920	8920	0
549	20240925	094000	264203830	8920	8920	8920	8920	0
550	20240925	093900	264203830	8920	8940	8940	8920	15
551	20240925	093800	264069910	8940	8940	8940	8940	80
552	20240925	093700	263354710	8940	8920	8940	8920	350
553	20240925	093600	260229210	8920	8910	8920	8910	170
554	20240925	093500	258713350	8920	8920	8930	8900	22
555	20240925	093400	258517390	8920	8900	8920	8900	142
556	20240925	093300	257251990	8900	8910	8910	8900	213
557	20240925	093200	255356250	8920	8920	8920	8920	0
558	20240925	093100	255356250	8920	8900	8920	8900	472
559	20240925	093000	251152690	8900	8900	8900	8890	396
560	20240925	092900	247628420	8900	8900	8900	8900	18
561	20240925	092800	247468220	8910	8900	8910	8900	390
562	20240925	092700	243994220	8900	8900	8900	8900	140
563	20240925	092600	242748220	8910	8910	8910	8900	515
564	20240925	092500	238160570	8910	8920	8920	8910	145
565	20240925	092400	236868520	8910	8900	8910	8900	133
566	20240925	092300	235684490	8910	8910	8910	8910	279
567	20240925	092200	233198600	8860	8920	8920	8860	1430
568	20240925	092100	220481110	8920	8940	8940	8920	149
569	20240925	092000	219151220	8950	8950	8960	8950	1042
570	20240925	091900	209825020	8960	8930	8960	8930	766
571	20240925	091800	202973110	8930	8930	8940	8930	1197
572	20240925	091700	192282630	8940	8920	8940	8920	2439
573	20240925	091600	170519340	8920	8900	8920	8900	1409
574	20240925	091500	157975920	8910	8860	8910	8860	4735
575	20240925	091400	115923340	8860	8860	8860	8830	109
576	20240925	091300	114960780	8860	8860	8860	8850	203
577	20240925	091200	113164200	8860	8830	8860	8820	596
578	20240925	091100	107907270	8830	8840	8840	8830	470
579	20240925	091000	103756590	8830	8830	8830	8830	3010
580	20240925	090900	77178290	8820	8840	8840	8820	605
581	20240925	090800	71837950	8820	8820	8830	8820	988
582	20240925	090700	63123740	8820	8840	8840	8820	246
583	20240925	090600	60951810	8840	8840	8850	8840	268
584	20240925	090500	58580190	8810	8810	8820	8810	2151
585	20240925	090400	39629250	8810	8790	8810	8780	1076
586	20240925	090300	30157370	8800	8840	8840	8790	1952
587	20240925	090200	12945010	8850	8860	8860	8850	94
588	20240925	090100	12112910	8860	8850	8880	8850	347
589	20240925	090000	9034090	8860	8890	8890	8860	1017