KissMeData/093520/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	200500	1055691730	9680	9680	9680	9680	4551
3	20240927	200400	1055691730	9680	9680	9680	9680	0
4	20240927	200300	1055691730	9680	9680	9680	9680	0
5	20240927	200200	1055691730	9680	9680	9680	9680	0
6	20240927	200100	1055691730	9680	9680	9680	9680	0
7	20240927	200000	1055691730	9680	9680	9680	9680	0
8	20240927	195900	1055691730	9680	9680	9680	9680	0
9	20240927	195800	1055691730	9680	9680	9680	9680	0
10	20240927	195700	1055691730	9680	9680	9680	9680	0
11	20240927	195600	1055691730	9680	9680	9680	9680	0
12	20240927	195500	1055691730	9680	9680	9680	9680	0
13	20240927	195400	1055691730	9680	9680	9680	9680	0
14	20240927	195300	1055691730	9680	9680	9680	9680	0
15	20240927	195200	1055691730	9680	9680	9680	9680	0
16	20240927	195100	1055691730	9680	9680	9680	9680	0
17	20240927	195000	1055691730	9680	9680	9680	9680	0
18	20240927	194900	1055691730	9680	9680	9680	9680	0
19	20240927	194800	1055691730	9680	9680	9680	9680	0
20	20240927	194700	1055691730	9680	9680	9680	9680	0
21	20240927	194600	1055691730	9680	9680	9680	9680	0
22	20240927	194500	1055691730	9680	9680	9680	9680	0
23	20240927	194400	1055691730	9680	9680	9680	9680	0
24	20240927	194300	1055691730	9680	9680	9680	9680	0
25	20240927	194200	1055691730	9680	9680	9680	9680	0
26	20240927	194100	1055691730	9680	9680	9680	9680	0
27	20240927	194000	1055691730	9680	9680	9680	9680	0
28	20240927	193900	1055691730	9680	9680	9680	9680	0
29	20240927	193800	1055691730	9680	9680	9680	9680	0
30	20240927	193700	1055691730	9680	9680	9680	9680	0
31	20240927	193600	1055691730	9680	9680	9680	9680	0
32	20240927	193500	1055691730	9680	9680	9680	9680	4551
33	20240927	193400	1055691730	9680	9680	9680	9680	0
34	20240927	193300	1055691730	9680	9680	9680	9680	0
35	20240927	193200	1055691730	9680	9680	9680	9680	0
36	20240927	193100	1055691730	9680	9680	9680	9680	0
37	20240927	193000	1055691730	9680	9680	9680	9680	0
38	20240927	192900	1055691730	9680	9680	9680	9680	0
39	20240927	192800	1055691730	9680	9680	9680	9680	0
40	20240927	192700	1055691730	9680	9680	9680	9680	0
41	20240927	192600	1055691730	9680	9680	9680	9680	0
42	20240927	192500	1055691730	9680	9680	9680	9680	0
43	20240927	192400	1055691730	9680	9680	9680	9680	0
44	20240927	192300	1055691730	9680	9680	9680	9680	0
45	20240927	192200	1055691730	9680	9680	9680	9680	0
46	20240927	192100	1055691730	9680	9680	9680	9680	0
47	20240927	192000	1055691730	9680	9680	9680	9680	0
48	20240927	191900	1055691730	9680	9680	9680	9680	0
49	20240927	191800	1055691730	9680	9680	9680	9680	0
50	20240927	191700	1055691730	9680	9680	9680	9680	0
51	20240927	191600	1055691730	9680	9680	9680	9680	0
52	20240927	191500	1055691730	9680	9680	9680	9680	0
53	20240927	191400	1055691730	9680	9680	9680	9680	0
54	20240927	191300	1055691730	9680	9680	9680	9680	0
55	20240927	191200	1055691730	9680	9680	9680	9680	0
56	20240927	191100	1055691730	9680	9680	9680	9680	0
57	20240927	191000	1055691730	9680	9680	9680	9680	0
58	20240927	190900	1055691730	9680	9680	9680	9680	0
59	20240927	190800	1055691730	9680	9680	9680	9680	0
60	20240927	190700	1055691730	9680	9680	9680	9680	0
61	20240927	190600	1055691730	9680	9680	9680	9680	0
62	20240927	190500	1055691730	9680	9680	9680	9680	4551
63	20240927	190400	1055691730	9680	9680	9680	9680	0
64	20240927	190300	1055691730	9680	9680	9680	9680	0
65	20240927	190200	1055691730	9680	9680	9680	9680	0
66	20240927	190100	1055691730	9680	9680	9680	9680	0
67	20240927	190000	1055691730	9680	9680	9680	9680	0
68	20240927	185900	1055691730	9680	9680	9680	9680	0
69	20240927	185800	1055691730	9680	9680	9680	9680	0
70	20240927	185700	1055691730	9680	9680	9680	9680	0
71	20240927	185600	1055691730	9680	9680	9680	9680	0
72	20240927	185500	1055691730	9680	9680	9680	9680	0
73	20240927	185400	1055691730	9680	9680	9680	9680	0
74	20240927	185300	1055691730	9680	9680	9680	9680	0
75	20240927	185200	1055691730	9680	9680	9680	9680	0
76	20240927	185100	1055691730	9680	9680	9680	9680	0
77	20240927	185000	1055691730	9680	9680	9680	9680	0
78	20240927	184900	1055691730	9680	9680	9680	9680	0
79	20240927	184800	1055691730	9680	9680	9680	9680	0
80	20240927	184700	1055691730	9680	9680	9680	9680	0
81	20240927	184600	1055691730	9680	9680	9680	9680	0
82	20240927	184500	1055691730	9680	9680	9680	9680	0
83	20240927	184400	1055691730	9680	9680	9680	9680	0
84	20240927	184300	1055691730	9680	9680	9680	9680	0
85	20240927	184200	1055691730	9680	9680	9680	9680	0
86	20240927	184100	1055691730	9680	9680	9680	9680	0
87	20240927	184000	1055691730	9680	9680	9680	9680	0
88	20240927	183900	1055691730	9680	9680	9680	9680	0
89	20240927	183800	1055691730	9680	9680	9680	9680	0
90	20240927	183700	1055691730	9680	9680	9680	9680	0
91	20240927	183600	1055691730	9680	9680	9680	9680	0
92	20240927	183500	1055691730	9680	9680	9680	9680	4551
93	20240927	183400	1055691730	9680	9680	9680	9680	0
94	20240927	183300	1055691730	9680	9680	9680	9680	0
95	20240927	183200	1055691730	9680	9680	9680	9680	0
96	20240927	183100	1055691730	9680	9680	9680	9680	0
97	20240927	183000	1055691730	9680	9680	9680	9680	0
98	20240927	182900	1055691730	9680	9680	9680	9680	0
99	20240927	182800	1055691730	9680	9680	9680	9680	0
100	20240927	182700	1055691730	9680	9680	9680	9680	0
101	20240927	182600	1055691730	9680	9680	9680	9680	0
102	20240927	182500	1055691730	9680	9680	9680	9680	0
103	20240927	182400	1055691730	9680	9680	9680	9680	0
104	20240927	182300	1055691730	9680	9680	9680	9680	0
105	20240927	182200	1055691730	9680	9680	9680	9680	0
106	20240927	182100	1055691730	9680	9680	9680	9680	0
107	20240927	182000	1055691730	9680	9680	9680	9680	0
108	20240927	181900	1055691730	9680	9680	9680	9680	0
109	20240927	181800	1055691730	9680	9680	9680	9680	0
110	20240927	181700	1055691730	9680	9680	9680	9680	0
111	20240927	181600	1055691730	9680	9680	9680	9680	0
112	20240927	181500	1055691730	9680	9680	9680	9680	0
113	20240927	181400	1055691730	9680	9680	9680	9680	0
114	20240927	181300	1055691730	9680	9680	9680	9680	0
115	20240927	181200	1055691730	9680	9680	9680	9680	0
116	20240927	181100	1055691730	9680	9680	9680	9680	0
117	20240927	181000	1055691730	9680	9680	9680	9680	0
118	20240927	180900	1055691730	9680	9680	9680	9680	0
119	20240927	180800	1055691730	9680	9680	9680	9680	0
120	20240927	180700	1055691730	9680	9680	9680	9680	0
121	20240927	180600	1055691730	9680	9680	9680	9680	0
122	20240927	180500	1055691730	9680	9680	9680	9680	4551
123	20240927	180400	1055691730	9680	9680	9680	9680	0
124	20240927	180300	1055691730	9680	9680	9680	9680	0
125	20240927	180200	1055691730	9680	9680	9680	9680	0
126	20240927	180100	1055691730	9680	9680	9680	9680	0
127	20240927	180000	1055691730	9680	9680	9680	9680	0
128	20240927	175900	1055691730	9680	9680	9680	9680	0
129	20240927	175800	1055691730	9680	9680	9680	9680	0
130	20240927	175700	1055691730	9680	9680	9680	9680	0
131	20240927	175600	1055691730	9680	9680	9680	9680	0
132	20240927	175500	1055691730	9680	9680	9680	9680	0
133	20240927	175400	1055691730	9680	9680	9680	9680	0
134	20240927	175300	1055691730	9680	9680	9680	9680	0
135	20240927	175200	1055691730	9680	9680	9680	9680	0
136	20240927	175100	1055691730	9680	9680	9680	9680	0
137	20240927	175000	1055691730	9680	9680	9680	9680	0
138	20240927	174900	1055691730	9680	9680	9680	9680	0
139	20240927	174800	1055691730	9680	9680	9680	9680	0
140	20240927	174700	1055691730	9680	9680	9680	9680	0
141	20240927	174600	1055691730	9680	9680	9680	9680	0
142	20240927	174500	1055691730	9680	9680	9680	9680	0
143	20240927	174400	1055691730	9680	9680	9680	9680	0
144	20240927	174300	1055691730	9680	9680	9680	9680	0
145	20240927	174200	1055691730	9680	9680	9680	9680	0
146	20240927	174100	1055691730	9680	9680	9680	9680	0
147	20240927	174000	1055691730	9680	9680	9680	9680	0
148	20240927	173900	1055691730	9680	9680	9680	9680	0
149	20240927	173800	1055691730	9680	9680	9680	9680	0
150	20240927	173700	1055691730	9680	9680	9680	9680	0
151	20240927	173600	1055691730	9680	9680	9680	9680	0
152	20240927	173500	1055691730	9680	9680	9680	9680	4551
153	20240927	173400	1055691730	9680	9680	9680	9680	0
154	20240927	173300	1055691730	9680	9680	9680	9680	0
155	20240927	173200	1055691730	9680	9680	9680	9680	0
156	20240927	173100	1055691730	9680	9680	9680	9680	0
157	20240927	173000	1055691730	9680	9680	9680	9680	0
158	20240927	172900	1055691730	9680	9680	9680	9680	0
159	20240927	172800	1055691730	9680	9680	9680	9680	0
160	20240927	172700	1055691730	9680	9680	9680	9680	0
161	20240927	172600	1055691730	9680	9680	9680	9680	0
162	20240927	172500	1055691730	9680	9680	9680	9680	0
163	20240927	172400	1055691730	9680	9680	9680	9680	0
164	20240927	172300	1055691730	9680	9680	9680	9680	0
165	20240927	172200	1055691730	9680	9680	9680	9680	0
166	20240927	172100	1055691730	9680	9680	9680	9680	0
167	20240927	172000	1055691730	9680	9680	9680	9680	0
168	20240927	171900	1055691730	9680	9680	9680	9680	0
169	20240927	171800	1055691730	9680	9680	9680	9680	0
170	20240927	171700	1055691730	9680	9680	9680	9680	0
171	20240927	171600	1055691730	9680	9680	9680	9680	0
172	20240927	171500	1055691730	9680	9680	9680	9680	0
173	20240927	171400	1055691730	9680	9680	9680	9680	0
174	20240927	171300	1055691730	9680	9680	9680	9680	0
175	20240927	171200	1055691730	9680	9680	9680	9680	0
176	20240927	171100	1055691730	9680	9680	9680	9680	0
177	20240927	171000	1055691730	9680	9680	9680	9680	0
178	20240927	170900	1055691730	9680	9680	9680	9680	0
179	20240927	170800	1055691730	9680	9680	9680	9680	0
180	20240927	170700	1055691730	9680	9680	9680	9680	0
181	20240927	170600	1055691730	9680	9680	9680	9680	0
182	20240927	170500	1055691730	9680	9680	9680	9680	4551
183	20240927	170400	1055691730	9680	9680	9680	9680	0
184	20240927	170300	1055691730	9680	9680	9680	9680	0
185	20240927	170200	1055691730	9680	9680	9680	9680	0
186	20240927	170100	1055691730	9680	9680	9680	9680	0
187	20240927	170000	1055691730	9680	9680	9680	9680	0
188	20240927	165900	1055691730	9680	9680	9680	9680	0
189	20240927	165800	1055691730	9680	9680	9680	9680	0
190	20240927	165700	1055691730	9680	9680	9680	9680	0
191	20240927	165600	1055691730	9680	9680	9680	9680	0
192	20240927	165500	1055691730	9680	9680	9680	9680	0
193	20240927	165400	1055691730	9680	9680	9680	9680	0
194	20240927	165300	1055691730	9680	9680	9680	9680	0
195	20240927	165200	1055691730	9680	9680	9680	9680	0
196	20240927	165100	1055691730	9680	9680	9680	9680	0
197	20240927	165000	1055691730	9680	9680	9680	9680	0
198	20240927	164900	1055691730	9680	9680	9680	9680	0
199	20240927	164800	1055691730	9680	9680	9680	9680	0
200	20240927	164700	1055691730	9680	9680	9680	9680	0
201	20240927	164600	1055691730	9680	9680	9680	9680	0
202	20240927	164500	1055691730	9680	9680	9680	9680	0
203	20240927	164400	1055691730	9680	9680	9680	9680	0
204	20240927	164300	1055691730	9680	9680	9680	9680	0
205	20240927	164200	1055691730	9680	9680	9680	9680	0
206	20240927	164100	1055691730	9680	9680	9680	9680	0
207	20240927	164000	1055691730	9680	9680	9680	9680	0
208	20240927	163900	1055691730	9680	9680	9680	9680	0
209	20240927	163800	1055691730	9680	9680	9680	9680	0
210	20240927	163700	1055691730	9680	9680	9680	9680	0
211	20240927	163600	1055691730	9680	9680	9680	9680	0
212	20240927	163500	1055691730	9680	9680	9680	9680	4551
213	20240927	163400	1055691730	9680	9680	9680	9680	0
214	20240927	163300	1055691730	9680	9680	9680	9680	0
215	20240927	163200	1055691730	9680	9680	9680	9680	0
216	20240927	163100	1055691730	9680	9680	9680	9680	0
217	20240927	163000	1055691730	9680	9680	9680	9680	0
218	20240927	162900	1055691730	9680	9680	9680	9680	0
219	20240927	162800	1055691730	9680	9680	9680	9680	0
220	20240927	162700	1055691730	9680	9680	9680	9680	0
221	20240927	162600	1055691730	9680	9680	9680	9680	0
222	20240927	162500	1055691730	9680	9680	9680	9680	0
223	20240927	162400	1055691730	9680	9680	9680	9680	0
224	20240927	162300	1055691730	9680	9680	9680	9680	0
225	20240927	162200	1055691730	9680	9680	9680	9680	0
226	20240927	162100	1055691730	9680	9680	9680	9680	0
227	20240927	162000	1055691730	9680	9680	9680	9680	0
228	20240927	161900	1055691730	9680	9680	9680	9680	0
229	20240927	161800	1055691730	9680	9680	9680	9680	0
230	20240927	161700	1055691730	9680	9680	9680	9680	0
231	20240927	161600	1055691730	9680	9680	9680	9680	0
232	20240927	161500	1055691730	9680	9680	9680	9680	0
233	20240927	161400	1055691730	9680	9680	9680	9680	0
234	20240927	161300	1055691730	9680	9680	9680	9680	0
235	20240927	161200	1055691730	9680	9680	9680	9680	0
236	20240927	161100	1055691730	9680	9680	9680	9680	0
237	20240927	161000	1055691730	9680	9680	9680	9680	0
238	20240927	160900	1055691730	9680	9680	9680	9680	0
239	20240927	160800	1055691730	9680	9680	9680	9680	0
240	20240927	160700	1055691730	9680	9680	9680	9680	0
241	20240927	160600	1055691730	9680	9680	9680	9680	0
242	20240927	160500	1055691730	9680	9680	9680	9680	4551
243	20240927	160400	1055691730	9680	9680	9680	9680	0
244	20240927	160300	1055691730	9680	9680	9680	9680	0
245	20240927	160200	1055691730	9680	9680	9680	9680	0
246	20240927	160100	1055691730	9680	9680	9680	9680	0
247	20240927	160000	1055691730	9680	9680	9680	9680	0
248	20240927	155900	1055691730	9680	9680	9680	9680	0
249	20240927	155800	1055691730	9680	9680	9680	9680	0
250	20240927	155700	1055691730	9680	9680	9680	9680	0
251	20240927	155600	1055691730	9680	9680	9680	9680	0
252	20240927	155500	1055691730	9680	9680	9680	9680	0
253	20240927	155400	1055691730	9680	9680	9680	9680	0
254	20240927	155300	1055691730	9680	9680	9680	9680	0
255	20240927	155200	1055691730	9680	9680	9680	9680	0
256	20240927	155100	1055691730	9680	9680	9680	9680	0
257	20240927	155000	1055691730	9680	9680	9680	9680	0
258	20240927	154900	1055691730	9680	9680	9680	9680	0
259	20240927	154800	1055691730	9680	9680	9680	9680	0
260	20240927	154700	1055691730	9680	9680	9680	9680	0
261	20240927	154600	1055691730	9680	9680	9680	9680	0
262	20240927	154500	1055691730	9680	9680	9680	9680	0
263	20240927	154400	1055691730	9680	9680	9680	9680	0
264	20240927	154300	1055691730	9680	9680	9680	9680	0
265	20240927	154200	1055691730	9680	9680	9680	9680	0
266	20240927	154100	1055691730	9680	9680	9680	9680	0
267	20240927	154000	1055691730	9680	9680	9680	9680	0
268	20240927	153900	1055691730	9680	9680	9680	9680	0
269	20240927	153800	1055691730	9680	9680	9680	9680	0
270	20240927	153700	1055691730	9680	9680	9680	9680	0
271	20240927	153600	1055691730	9680	9680	9680	9680	0
272	20240927	153500	1055691730	9680	9680	9680	9680	4551
273	20240927	153400	1055691730	9680	9680	9680	9680	0
274	20240927	153300	1055691730	9680	9680	9680	9680	0
275	20240927	153200	1055691730	9680	9680	9680	9680	0
276	20240927	153100	1055691730	9680	9680	9680	9680	0
277	20240927	153000	1055691730	9680	9680	9680	9680	4551
278	20240927	152900	1011638050	9680	9680	9680	9680	0
279	20240927	152800	1011638050	9680	9680	9680	9680	0
280	20240927	152700	1011638050	9680	9680	9680	9680	0
281	20240927	152600	1011638050	9680	9680	9680	9680	0
282	20240927	152500	1011638050	9680	9680	9680	9680	0
283	20240927	152400	1011638050	9680	9680	9680	9680	0
284	20240927	152300	1011638050	9680	9680	9680	9680	0
285	20240927	152200	1011638050	9680	9680	9680	9680	0
286	20240927	152100	1011638050	9680	9680	9680	9680	0
287	20240927	152000	1011638050	9680	9680	9680	9680	0
288	20240927	151900	1011638050	9680	9710	9710	9680	1016
289	20240927	151800	1001786950	9750	9760	9760	9720	1806
290	20240927	151700	984208420	9750	9750	9750	9750	449
291	20240927	151600	979830670	9760	9760	9760	9760	0
292	20240927	151500	979830670	9760	9760	9760	9760	0
293	20240927	151400	979830670	9760	9760	9760	9760	381
294	20240927	151300	976112110	9760	9760	9760	9760	103
295	20240927	151200	975106830	9750	9750	9750	9750	218
296	20240927	151100	972981330	9760	9750	9760	9750	297
297	20240927	151000	970082960	9750	9750	9750	9750	216
298	20240927	150900	967976960	9760	9760	9760	9760	0
299	20240927	150800	967976960	9760	9750	9760	9750	40
300	20240927	150700	967586940	9750	9760	9760	9750	138
301	20240927	150600	966240440	9750	9750	9750	9750	115
302	20240927	150500	965119190	9760	9740	9760	9740	672
303	20240927	150400	958564560	9730	9750	9750	9730	2
304	20240927	150300	958545080	9730	9720	9750	9720	808
305	20240927	150200	950679850	9720	9740	9740	9720	10
306	20240927	150100	950582610	9720	9730	9730	9720	230
307	20240927	150000	948346500	9730	9730	9740	9720	863
308	20240927	145900	939948580	9710	9720	9720	9710	279
309	20240927	145800	937238950	9710	9710	9720	9710	176
310	20240927	145700	935529880	9710	9710	9710	9710	2
311	20240927	145600	935510460	9700	9700	9700	9700	0
312	20240927	145500	935510460	9700	9700	9700	9700	175
313	20240927	145400	933812960	9700	9700	9700	9700	48
314	20240927	145300	933347360	9700	9700	9700	9700	86
315	20240927	145200	932513160	9700	9700	9700	9700	280
316	20240927	145100	929797160	9700	9710	9710	9700	128
317	20240927	145000	928555130	9700	9700	9700	9700	205
318	20240927	144900	926566630	9710	9700	9710	9700	724
319	20240927	144800	919537190	9700	9690	9700	9690	148
320	20240927	144700	918102040	9690	9690	9690	9690	0
321	20240927	144600	918102040	9690	9690	9690	9690	0
322	20240927	144500	918102040	9690	9690	9690	9690	0
323	20240927	144400	918102040	9690	9690	9690	9690	0
324	20240927	144300	918102040	9690	9690	9690	9690	11
325	20240927	144200	917995450	9700	9700	9700	9700	443
326	20240927	144100	913698350	9690	9690	9690	9690	0
327	20240927	144000	913698350	9690	9690	9690	9690	15
328	20240927	143900	913553000	9690	9700	9700	9690	101
329	20240927	143800	912574290	9700	9700	9700	9700	17
330	20240927	143700	912409390	9700	9700	9700	9700	88
331	20240927	143600	911555790	9710	9690	9710	9690	108
332	20240927	143500	910509250	9700	9700	9700	9700	0
333	20240927	143400	910509250	9700	9700	9700	9700	925
334	20240927	143300	901536750	9700	9700	9700	9700	0
335	20240927	143200	901536750	9700	9710	9710	9700	429
336	20240927	143100	897372280	9720	9720	9720	9720	1
337	20240927	143000	897362560	9720	9720	9720	9720	10
338	20240927	142900	897265360	9720	9720	9720	9720	0
339	20240927	142800	897265360	9720	9720	9720	9720	1
340	20240927	142700	897255640	9720	9720	9720	9720	146
341	20240927	142600	895836520	9740	9740	9740	9740	0
342	20240927	142500	895836520	9740	9740	9740	9740	0
343	20240927	142400	895836520	9740	9740	9740	9740	1
344	20240927	142300	895826780	9720	9720	9720	9720	0
345	20240927	142200	895826780	9720	9720	9720	9720	145
346	20240927	142100	894417380	9710	9710	9710	9710	49
347	20240927	142000	893941590	9710	9720	9720	9710	77
348	20240927	141900	893193170	9720	9720	9720	9720	150
349	20240927	141800	891735170	9730	9730	9730	9730	0
350	20240927	141700	891735170	9730	9730	9730	9730	555
351	20240927	141600	886335020	9720	9720	9720	9720	15
352	20240927	141500	886189220	9730	9730	9730	9730	0
353	20240927	141400	886189220	9730	9730	9730	9730	43
354	20240927	141300	885770830	9740	9740	9740	9740	0
355	20240927	141200	885770830	9740	9740	9740	9740	0
356	20240927	141100	885770830	9740	9740	9740	9740	0
357	20240927	141000	885770830	9740	9740	9740	9740	2
358	20240927	140900	885751350	9730	9730	9730	9700	3048
359	20240927	140800	856153500	9730	9730	9730	9730	0
360	20240927	140700	856153500	9730	9730	9730	9730	350
361	20240927	140600	852748000	9730	9700	9730	9700	899
362	20240927	140500	844020540	9710	9710	9710	9710	0
363	20240927	140400	844020540	9710	9710	9710	9710	0
364	20240927	140300	844020540	9710	9710	9710	9710	0
365	20240927	140200	844020540	9710	9710	9710	9710	100
366	20240927	140100	843049540	9690	9690	9690	9690	0
367	20240927	140000	843049540	9690	9690	9690	9690	0
368	20240927	135900	843049540	9690	9690	9690	9690	0
369	20240927	135800	843049540	9690	9690	9690	9690	0
370	20240927	135700	843049540	9690	9690	9690	9690	0
371	20240927	135600	843049540	9690	9690	9690	9690	0
372	20240927	135500	843049540	9690	9690	9690	9690	1006
373	20240927	135400	833301400	9680	9690	9690	9680	400
374	20240927	135300	829429350	9670	9690	9690	9670	1120
375	20240927	135200	818591150	9690	9690	9690	9690	15
376	20240927	135100	818445800	9680	9680	9680	9680	574
377	20240927	135000	812889480	9690	9690	9690	9690	73
378	20240927	134900	812182110	9680	9710	9710	9680	414
379	20240927	134800	808168930	9720	9720	9720	9720	76
380	20240927	134700	807430210	9730	9730	9730	9730	0
381	20240927	134600	807430210	9730	9730	9730	9730	375
382	20240927	134500	803781460	9730	9730	9730	9730	1
383	20240927	134400	803771730	9740	9740	9740	9740	100
384	20240927	134300	802797730	9730	9710	9730	9710	426
385	20240927	134200	798656970	9710	9710	9710	9710	0
386	20240927	134100	798656970	9710	9710	9710	9710	0
387	20240927	134000	798656970	9710	9700	9710	9700	904
388	20240927	133900	789888160	9690	9690	9690	9690	57
389	20240927	133800	789335830	9690	9690	9690	9690	1
390	20240927	133700	789326140	9680	9680	9680	9680	0
391	20240927	133600	789326140	9680	9680	9680	9680	0
392	20240927	133500	789326140	9680	9680	9680	9680	5
393	20240927	133400	789277740	9700	9680	9700	9680	206
394	20240927	133300	787279940	9670	9670	9670	9670	0
395	20240927	133200	787279940	9670	9670	9670	9670	0
396	20240927	133100	787279940	9670	9670	9670	9670	0
397	20240927	133000	787279940	9670	9680	9680	9670	248
398	20240927	132900	784880310	9700	9710	9710	9700	578
399	20240927	132800	779271630	9710	9700	9710	9700	300
400	20240927	132700	776361320	9700	9680	9700	9680	642
401	20240927	132600	770134020	9660	9660	9660	9660	0
402	20240927	132500	770134020	9660	9660	9660	9660	0
403	20240927	132400	770134020	9660	9660	9660	9660	0
404	20240927	132300	770134020	9660	9660	9660	9660	0
405	20240927	132200	770134020	9660	9660	9660	9660	1
406	20240927	132100	770124360	9670	9670	9670	9670	1000
407	20240927	132000	760454360	9670	9670	9670	9670	548
408	20240927	131900	755155200	9670	9690	9690	9670	260
409	20240927	131800	752638640	9690	9690	9690	9690	124
410	20240927	131700	751437080	9700	9700	9700	9700	0
411	20240927	131600	751437080	9700	9700	9700	9700	1
412	20240927	131500	751427380	9690	9690	9690	9690	6
413	20240927	131400	751369240	9690	9690	9690	9690	0
414	20240927	131300	751369240	9690	9690	9690	9690	0
415	20240927	131200	751369240	9690	9690	9690	9690	100
416	20240927	131100	750400240	9680	9680	9680	9680	0
417	20240927	131000	750400240	9680	9690	9690	9680	264
418	20240927	130900	747842760	9680	9660	9680	9660	189
419	20240927	130800	746013680	9660	9660	9660	9660	60
420	20240927	130700	745434080	9670	9670	9670	9670	0
421	20240927	130600	745434080	9670	9670	9670	9670	0
422	20240927	130500	745434080	9670	9670	9670	9670	184
423	20240927	130400	743654800	9660	9660	9660	9660	0
424	20240927	130300	743654800	9660	9660	9660	9660	0
425	20240927	130200	743654800	9660	9660	9660	9660	0
426	20240927	130100	743654800	9660	9660	9660	9660	912
427	20240927	130000	734844880	9670	9670	9670	9670	140
428	20240927	125900	733491080	9670	9670	9670	9670	0
429	20240927	125800	733491080	9670	9670	9670	9670	0
430	20240927	125700	733491080	9670	9670	9670	9670	45
431	20240927	125600	733055930	9660	9660	9660	9660	1
432	20240927	125500	733046270	9670	9670	9670	9670	3
433	20240927	125400	733017260	9670	9670	9670	9670	15
434	20240927	125300	732872210	9680	9680	9680	9680	0
435	20240927	125200	732872210	9680	9680	9680	9680	0
436	20240927	125100	732872210	9680	9670	9680	9670	184
437	20240927	125000	731092920	9660	9660	9660	9660	98
438	20240927	124900	730146240	9660	9660	9660	9660	2
439	20240927	124800	730126920	9660	9670	9670	9660	3
440	20240927	124700	730097930	9650	9660	9660	9650	51
441	20240927	124600	729605730	9660	9660	9660	9660	0
442	20240927	124500	729605730	9660	9660	9660	9660	8
443	20240927	124400	729528450	9660	9660	9660	9660	0
444	20240927	124300	729528450	9660	9670	9670	9660	23
445	20240927	124200	729306260	9660	9660	9660	9660	266
446	20240927	124100	726736700	9670	9670	9670	9670	0
447	20240927	124000	726736700	9670	9670	9670	9670	12
448	20240927	123900	726620660	9660	9660	9660	9660	0
449	20240927	123800	726620660	9660	9670	9670	9660	19
450	20240927	123700	726437070	9660	9660	9660	9660	0
451	20240927	123600	726437070	9660	9660	9660	9660	0
452	20240927	123500	726437070	9660	9670	9670	9660	6
453	20240927	123400	726379060	9650	9650	9650	9650	0
454	20240927	123300	726379060	9650	9650	9650	9650	0
455	20240927	123200	726379060	9650	9680	9680	9650	124
456	20240927	123100	725181620	9670	9670	9670	9670	0
457	20240927	123000	725181620	9670	9660	9670	9660	89
458	20240927	122900	724321470	9660	9660	9660	9660	113
459	20240927	122800	723229890	9650	9650	9650	9650	0
460	20240927	122700	723229890	9650	9650	9650	9650	25
461	20240927	122600	722988640	9650	9650	9650	9650	1
462	20240927	122500	722978990	9650	9650	9650	9650	0
463	20240927	122400	722978990	9650	9650	9650	9650	1
464	20240927	122300	722969340	9650	9640	9650	9640	2
465	20240927	122200	722950050	9640	9650	9650	9640	479
466	20240927	122100	718332070	9650	9650	9650	9650	215
467	20240927	122000	716257320	9660	9660	9660	9660	2
468	20240927	121900	716238000	9660	9660	9660	9660	50
469	20240927	121800	715755000	9660	9660	9660	9660	0
470	20240927	121700	715755000	9660	9660	9660	9660	5
471	20240927	121600	715706700	9660	9660	9660	9660	0
472	20240927	121500	715706700	9660	9660	9660	9660	0
473	20240927	121400	715706700	9660	9650	9660	9650	6
474	20240927	121300	715648750	9660	9660	9660	9660	0
475	20240927	121200	715648750	9660	9650	9660	9650	18
476	20240927	121100	715474990	9650	9660	9660	9650	589
477	20240927	121000	709787300	9670	9670	9670	9670	0
478	20240927	120900	709787300	9670	9670	9670	9670	0
479	20240927	120800	709787300	9670	9670	9670	9670	0
480	20240927	120700	709787300	9670	9670	9670	9670	11
481	20240927	120600	709680930	9680	9680	9680	9680	0
482	20240927	120500	709680930	9680	9680	9680	9680	0
483	20240927	120400	709680930	9680	9680	9680	9680	0
484	20240927	120300	709680930	9680	9680	9680	9680	0
485	20240927	120200	709680930	9680	9680	9680	9680	0
486	20240927	120100	709680930	9680	9680	9680	9680	10
487	20240927	120000	709584130	9680	9680	9680	9680	0
488	20240927	115900	709584130	9680	9680	9680	9680	0
489	20240927	115800	709584130	9680	9680	9680	9680	42
490	20240927	115700	709177570	9670	9670	9670	9670	0
491	20240927	115600	709177570	9670	9670	9670	9670	0
492	20240927	115500	709177570	9670	9680	9680	9670	523
493	20240927	115400	704118740	9700	9700	9700	9700	2
494	20240927	115300	704099340	9700	9700	9700	9700	0
495	20240927	115200	704099340	9700	9700	9700	9700	0
496	20240927	115100	704099340	9700	9700	9700	9700	0
497	20240927	115000	704099340	9700	9680	9700	9670	502
498	20240927	114900	699241930	9680	9680	9680	9680	0
499	20240927	114800	699241930	9680	9680	9680	9680	0
500	20240927	114700	699241930	9680	9680	9680	9680	0
501	20240927	114600	699241930	9680	9690	9690	9680	25
502	20240927	114500	698999730	9700	9700	9700	9700	0
503	20240927	114400	698999730	9700	9690	9700	9690	63
504	20240927	114300	698389240	9690	9690	9690	9690	0
505	20240927	114200	698389240	9690	9690	9690	9690	0
506	20240927	114100	698389240	9690	9690	9690	9690	0
507	20240927	114000	698389240	9690	9690	9690	9690	0
508	20240927	113900	698389240	9690	9690	9690	9690	0
509	20240927	113800	698389240	9690	9690	9690	9690	373
510	20240927	113700	694774870	9680	9680	9680	9680	496
511	20240927	113600	689973590	9680	9680	9680	9680	0
512	20240927	113500	689973590	9680	9680	9680	9680	2
513	20240927	113400	689954230	9680	9680	9680	9680	89
514	20240927	113300	689092710	9680	9690	9690	9680	236
515	20240927	113200	686805890	9690	9690	9690	9690	0
516	20240927	113100	686805890	9690	9690	9690	9690	1
517	20240927	113000	686796200	9700	9700	9700	9700	0
518	20240927	112900	686796200	9700	9700	9700	9700	0
519	20240927	112800	686796200	9700	9700	9700	9700	0
520	20240927	112700	686796200	9700	9700	9700	9700	0
521	20240927	112600	686796200	9700	9700	9700	9700	0
522	20240927	112500	686796200	9700	9700	9700	9700	0
523	20240927	112400	686796200	9700	9700	9700	9700	0
524	20240927	112300	686796200	9700	9680	9700	9680	523
525	20240927	112200	681725640	9660	9660	9660	9660	11
526	20240927	112100	681619380	9660	9660	9660	9660	0
527	20240927	112000	681619380	9660	9660	9660	9660	0
528	20240927	111900	681619380	9660	9660	9660	9660	0
529	20240927	111800	681619380	9660	9660	9660	9660	362
530	20240927	111700	678122460	9670	9670	9670	9670	85
531	20240927	111600	677300510	9660	9670	9670	9660	242
532	20240927	111500	674962410	9680	9680	9680	9680	0
533	20240927	111400	674962410	9680	9680	9680	9680	65
534	20240927	111300	674333210	9680	9680	9680	9680	61
535	20240927	111200	673742730	9680	9670	9680	9670	78
536	20240927	111100	672988000	9670	9670	9670	9670	0
537	20240927	111000	672988000	9670	9650	9670	9650	24
538	20240927	110900	672756360	9650	9660	9660	9650	204
539	20240927	110800	670785760	9680	9680	9680	9680	0
540	20240927	110700	670785760	9680	9670	9680	9670	535
541	20240927	110600	665612110	9650	9650	9650	9650	0
542	20240927	110500	665612110	9650	9650	9650	9650	114
543	20240927	110400	664512010	9650	9650	9650	9650	0
544	20240927	110300	664512010	9650	9650	9650	9650	0
545	20240927	110200	664512010	9650	9650	9650	9650	1496
546	20240927	110100	650075610	9660	9650	9660	9650	99
547	20240927	110000	649120240	9660	9680	9680	9660	2361
548	20240927	105900	626296300	9690	9690	9690	9690	207
549	20240927	105800	624290470	9700	9700	9700	9700	0
550	20240927	105700	624290470	9700	9700	9700	9700	2
551	20240927	105600	624271070	9690	9690	9690	9690	100
552	20240927	105500	623302070	9700	9700	9700	9700	41
553	20240927	105400	622904370	9700	9700	9700	9700	0
554	20240927	105300	622904370	9700	9690	9700	9690	768
555	20240927	105200	615457740	9690	9690	9690	9690	0
556	20240927	105100	615457740	9690	9690	9690	9690	44
557	20240927	105000	615031380	9690	9690	9690	9690	45
558	20240927	104900	614595330	9690	9670	9690	9670	976
559	20240927	104800	605152170	9660	9660	9660	9660	39
560	20240927	104700	604775430	9660	9660	9660	9660	0
561	20240927	104600	604775430	9660	9670	9670	9660	1778
562	20240927	104500	587587330	9680	9680	9680	9680	86
563	20240927	104400	586754850	9690	9690	9690	9690	0
564	20240927	104300	586754850	9690	9690	9690	9690	0
565	20240927	104200	586754850	9690	9690	9690	9690	11
566	20240927	104100	586648260	9710	9710	9710	9710	995
567	20240927	104000	576986810	9750	9750	9750	9750	0
568	20240927	103900	576986810	9750	9750	9750	9750	1
569	20240927	103800	576977060	9700	9700	9700	9700	510
570	20240927	103700	572030060	9680	9680	9680	9680	8
571	20240927	103600	571952620	9700	9700	9700	9700	1
572	20240927	103500	571942920	9680	9690	9690	9680	204
573	20240927	103400	569967400	9700	9700	9700	9700	201
574	20240927	103300	568017700	9700	9690	9700	9690	12
575	20240927	103200	567901410	9690	9720	9720	9690	368
576	20240927	103100	564330300	9720	9720	9720	9720	0
577	20240927	103000	564330300	9720	9740	9740	9720	285
578	20240927	102900	561557260	9710	9710	9710	9710	173
579	20240927	102800	559877430	9750	9720	9750	9710	455
580	20240927	102700	555457840	9750	9750	9750	9750	1
581	20240927	102600	555448090	9720	9720	9720	9720	0
582	20240927	102500	555448090	9720	9730	9730	9720	4
583	20240927	102400	555409200	9740	9740	9740	9740	100
584	20240927	102300	554435200	9740	9750	9760	9740	713
585	20240927	102200	547489600	9770	9770	9770	9770	0
586	20240927	102100	547489600	9770	9770	9770	9770	5
587	20240927	102000	547440750	9770	9770	9770	9770	200
588	20240927	101900	545486750	9760	9720	9760	9720	144
589	20240927	101800	544085310	9720	9720	9720	9720	0
590	20240927	101700	544085310	9720	9720	9720	9720	1
591	20240927	101600	544075590	9720	9720	9740	9720	168
592	20240927	101500	542439890	9720	9720	9720	9720	504
593	20240927	101400	537541010	9720	9720	9720	9720	31
594	20240927	101300	537239690	9710	9720	9720	9710	337
595	20240927	101200	533965480	9730	9730	9760	9730	209
596	20240927	101100	531930670	9760	9690	9760	9690	1749
597	20240927	101000	514959340	9690	9690	9690	9690	0
598	20240927	100900	514959340	9690	9680	9690	9680	93
599	20240927	100800	514058390	9680	9680	9680	9680	20
600	20240927	100700	513864790	9680	9680	9680	9680	81
601	20240927	100600	513080710	9670	9690	9690	9670	59
602	20240927	100500	512509690	9690	9680	9690	9680	809
603	20240927	100400	504675130	9680	9680	9680	9680	207
604	20240927	100300	502671370	9680	9630	9680	9630	526
605	20240927	100200	497598530	9630	9680	9680	9620	1732
606	20240927	100100	480878090	9680	9690	9690	9680	121
607	20240927	100000	479706690	9690	9710	9710	9690	704
608	20240927	095900	472880770	9730	9730	9730	9730	20
609	20240927	095800	472686170	9740	9720	9740	9720	97
610	20240927	095700	471743310	9710	9700	9720	9700	1527
611	20240927	095600	456921670	9690	9710	9710	9690	3647
612	20240927	095500	421529120	9710	9730	9730	9710	987
613	20240927	095400	411931740	9730	9750	9750	9730	697
614	20240927	095300	405141200	9770	9770	9770	9770	0
615	20240927	095200	405141200	9770	9770	9770	9770	0
616	20240927	095100	405141200	9770	9770	9770	9770	0
617	20240927	095000	405141200	9770	9770	9770	9770	1
618	20240927	094900	405131430	9750	9770	9770	9750	412
619	20240927	094800	401114390	9770	9760	9770	9750	315
620	20240927	094700	398040410	9760	9760	9760	9760	720
621	20240927	094600	391013210	9760	9770	9770	9760	110
622	20240927	094500	389938610	9770	9770	9770	9760	878
623	20240927	094400	381362850	9780	9790	9790	9780	264
624	20240927	094300	378780730	9800	9800	9800	9800	2
625	20240927	094200	378761130	9780	9790	9800	9780	62
626	20240927	094100	378154560	9780	9760	9790	9760	1160
627	20240927	094000	366814000	9760	9750	9760	9750	482
628	20240927	093900	362114370	9750	9760	9760	9750	319
629	20240927	093800	359004070	9760	9760	9760	9760	240
630	20240927	093700	356661670	9760	9770	9770	9760	326
631	20240927	093600	353477960	9770	9780	9780	9770	207
632	20240927	093500	351453540	9770	9770	9770	9760	38
633	20240927	093400	351082610	9770	9770	9770	9770	48
634	20240927	093300	350613650	9780	9770	9780	9770	1308
635	20240927	093200	337833490	9770	9770	9770	9770	78
636	20240927	093100	337071430	9760	9780	9780	9760	1742
637	20240927	093000	320065690	9780	9780	9780	9780	120
638	20240927	092900	318892090	9780	9770	9780	9760	62
639	20240927	092800	318285840	9770	9780	9780	9770	1868
640	20240927	092700	300020000	9790	9790	9790	9790	141
641	20240927	092600	298639610	9790	9790	9790	9790	1
642	20240927	092500	298629820	9830	9830	9830	9790	404
643	20240927	092400	294669960	9830	9840	9850	9820	617
644	20240927	092300	288603930	9840	9840	9840	9840	78
645	20240927	092200	287836410	9840	9840	9840	9840	76
646	20240927	092100	287088570	9840	9840	9840	9840	160
647	20240927	092000	285514170	9840	9850	9870	9830	1519
648	20240927	091900	270563750	9870	9840	9870	9840	750
649	20240927	091800	263169040	9840	9850	9860	9840	1005
650	20240927	091700	253269710	9850	9870	9870	9850	251
651	20240927	091600	250795980	9870	9860	9870	9840	612
652	20240927	091500	244765660	9850	9880	9880	9850	1388
653	20240927	091400	231069100	9880	9860	9890	9860	3562
654	20240927	091300	195910490	9870	9850	9870	9850	240
655	20240927	091200	193544710	9850	9830	9870	9830	1101
656	20240927	091100	182689380	9840	9820	9840	9820	366
657	20240927	091000	179088940	9830	9850	9860	9820	2135
658	20240927	090900	158090080	9860	9830	9860	9820	2154
659	20240927	090800	136900780	9840	9810	9840	9810	978
660	20240927	090700	127298640	9780	9780	9810	9780	272
661	20240927	090600	124634650	9770	9760	9780	9760	222
662	20240927	090500	122466440	9760	9760	9800	9760	79
663	20240927	090400	121693230	9750	9770	9770	9750	1122
664	20240927	090300	110738810	9770	9720	9770	9700	306
665	20240927	090200	107764060	9780	9690	9780	9690	1597
666	20240927	090100	92263000	9690	9790	9790	9690	6801
667	20240927	090000	26011970	9800	9790	9810	9750	2659