KissMeData/019990/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190400	610984730	5880	5880	5880	5880	1850
3	20240910	190300	610984730	5880	5880	5880	5880	0
4	20240910	190200	610984730	5880	5880	5880	5880	0
5	20240910	190100	610984730	5880	5880	5880	5880	0
6	20240910	190000	610984730	5880	5880	5880	5880	0
7	20240910	185900	610984730	5880	5880	5880	5880	0
8	20240910	185800	610984730	5880	5880	5880	5880	0
9	20240910	185700	610984730	5880	5880	5880	5880	0
10	20240910	185600	610984730	5880	5880	5880	5880	0
11	20240910	185500	610984730	5880	5880	5880	5880	0
12	20240910	185400	610984730	5880	5880	5880	5880	0
13	20240910	185300	610984730	5880	5880	5880	5880	0
14	20240910	185200	610984730	5880	5880	5880	5880	0
15	20240910	185100	610984730	5880	5880	5880	5880	0
16	20240910	185000	610984730	5880	5880	5880	5880	0
17	20240910	184900	610984730	5880	5880	5880	5880	0
18	20240910	184800	610984730	5880	5880	5880	5880	0
19	20240910	184700	610984730	5880	5880	5880	5880	0
20	20240910	184600	610984730	5880	5880	5880	5880	0
21	20240910	184500	610984730	5880	5880	5880	5880	0
22	20240910	184400	610984730	5880	5880	5880	5880	0
23	20240910	184300	610984730	5880	5880	5880	5880	0
24	20240910	184200	610984730	5880	5880	5880	5880	0
25	20240910	184100	610984730	5880	5880	5880	5880	0
26	20240910	184000	610984730	5880	5880	5880	5880	0
27	20240910	183900	610984730	5880	5880	5880	5880	0
28	20240910	183800	610984730	5880	5880	5880	5880	0
29	20240910	183700	610984730	5880	5880	5880	5880	0
30	20240910	183600	610984730	5880	5880	5880	5880	0
31	20240910	183500	610984730	5880	5880	5880	5880	0
32	20240910	183400	610984730	5880	5880	5880	5880	1850
33	20240910	183300	610984730	5880	5880	5880	5880	0
34	20240910	183200	610984730	5880	5880	5880	5880	0
35	20240910	183100	610984730	5880	5880	5880	5880	0
36	20240910	183000	610984730	5880	5880	5880	5880	0
37	20240910	182900	610984730	5880	5880	5880	5880	0
38	20240910	182800	610984730	5880	5880	5880	5880	0
39	20240910	182700	610984730	5880	5880	5880	5880	0
40	20240910	182600	610984730	5880	5880	5880	5880	0
41	20240910	182500	610984730	5880	5880	5880	5880	0
42	20240910	182400	610984730	5880	5880	5880	5880	0
43	20240910	182300	610984730	5880	5880	5880	5880	0
44	20240910	182200	610984730	5880	5880	5880	5880	0
45	20240910	182100	610984730	5880	5880	5880	5880	0
46	20240910	182000	610984730	5880	5880	5880	5880	0
47	20240910	181900	610984730	5880	5880	5880	5880	0
48	20240910	181800	610984730	5880	5880	5880	5880	0
49	20240910	181700	610984730	5880	5880	5880	5880	0
50	20240910	181600	610984730	5880	5880	5880	5880	0
51	20240910	181500	610984730	5880	5880	5880	5880	0
52	20240910	181400	610984730	5880	5880	5880	5880	0
53	20240910	181300	610984730	5880	5880	5880	5880	0
54	20240910	181200	610984730	5880	5880	5880	5880	0
55	20240910	181100	610984730	5880	5880	5880	5880	0
56	20240910	181000	610984730	5880	5880	5880	5880	0
57	20240910	180900	610984730	5880	5880	5880	5880	0
58	20240910	180800	610984730	5880	5880	5880	5880	0
59	20240910	180700	610984730	5880	5880	5880	5880	0
60	20240910	180600	610984730	5880	5880	5880	5880	0
61	20240910	180500	610984730	5880	5880	5880	5880	0
62	20240910	180400	610984730	5880	5880	5880	5880	1850
63	20240910	180300	610984730	5880	5880	5880	5880	0
64	20240910	180200	610984730	5880	5880	5880	5880	0
65	20240910	180100	610984730	5880	5880	5880	5880	0
66	20240910	180000	610984730	5880	5880	5880	5880	0
67	20240910	175900	610984730	5880	5880	5880	5880	0
68	20240910	175800	610984730	5880	5880	5880	5880	0
69	20240910	175700	610984730	5880	5880	5880	5880	0
70	20240910	175600	610984730	5880	5880	5880	5880	0
71	20240910	175500	610984730	5880	5880	5880	5880	0
72	20240910	175400	610984730	5880	5880	5880	5880	0
73	20240910	175300	610984730	5880	5880	5880	5880	0
74	20240910	175200	610984730	5880	5880	5880	5880	0
75	20240910	175100	610984730	5880	5880	5880	5880	0
76	20240910	175000	610984730	5880	5880	5880	5880	0
77	20240910	174900	610984730	5880	5880	5880	5880	0
78	20240910	174800	610984730	5880	5880	5880	5880	0
79	20240910	174700	610984730	5880	5880	5880	5880	0
80	20240910	174600	610984730	5880	5880	5880	5880	0
81	20240910	174500	610984730	5880	5880	5880	5880	0
82	20240910	174400	610984730	5880	5880	5880	5880	0
83	20240910	174300	610984730	5880	5880	5880	5880	0
84	20240910	174200	610984730	5880	5880	5880	5880	0
85	20240910	174100	610984730	5880	5880	5880	5880	0
86	20240910	174000	610984730	5880	5880	5880	5880	0
87	20240910	173900	610984730	5880	5880	5880	5880	0
88	20240910	173800	610984730	5880	5880	5880	5880	0
89	20240910	173700	610984730	5880	5880	5880	5880	0
90	20240910	173600	610984730	5880	5880	5880	5880	0
91	20240910	173500	610984730	5880	5880	5880	5880	0
92	20240910	173400	610984730	5880	5880	5880	5880	1850
93	20240910	173300	610984730	5880	5880	5880	5880	0
94	20240910	173200	610984730	5880	5880	5880	5880	0
95	20240910	173100	610984730	5880	5880	5880	5880	0
96	20240910	173000	610984730	5880	5880	5880	5880	0
97	20240910	172900	610984730	5880	5880	5880	5880	0
98	20240910	172800	610984730	5880	5880	5880	5880	0
99	20240910	172700	610984730	5880	5880	5880	5880	0
100	20240910	172600	610984730	5880	5880	5880	5880	0
101	20240910	172500	610984730	5880	5880	5880	5880	0
102	20240910	172400	610984730	5880	5880	5880	5880	0
103	20240910	172300	610984730	5880	5880	5880	5880	0
104	20240910	172200	610984730	5880	5880	5880	5880	0
105	20240910	172100	610984730	5880	5880	5880	5880	0
106	20240910	172000	610984730	5880	5880	5880	5880	0
107	20240910	171900	610984730	5880	5880	5880	5880	0
108	20240910	171800	610984730	5880	5880	5880	5880	0
109	20240910	171700	610984730	5880	5880	5880	5880	0
110	20240910	171600	610984730	5880	5880	5880	5880	0
111	20240910	171500	610984730	5880	5880	5880	5880	0
112	20240910	171400	610984730	5880	5880	5880	5880	0
113	20240910	171300	610984730	5880	5880	5880	5880	0
114	20240910	171200	610984730	5880	5880	5880	5880	0
115	20240910	171100	610984730	5880	5880	5880	5880	0
116	20240910	171000	610984730	5880	5880	5880	5880	0
117	20240910	170900	610984730	5880	5880	5880	5880	0
118	20240910	170800	610984730	5880	5880	5880	5880	0
119	20240910	170700	610984730	5880	5880	5880	5880	0
120	20240910	170600	610984730	5880	5880	5880	5880	0
121	20240910	170500	610984730	5880	5880	5880	5880	0
122	20240910	170400	610984730	5880	5880	5880	5880	1850
123	20240910	170300	610984730	5880	5880	5880	5880	0
124	20240910	170200	610984730	5880	5880	5880	5880	0
125	20240910	170100	610984730	5880	5880	5880	5880	0
126	20240910	170000	610984730	5880	5880	5880	5880	0
127	20240910	165900	610984730	5880	5880	5880	5880	0
128	20240910	165800	610984730	5880	5880	5880	5880	0
129	20240910	165700	610984730	5880	5880	5880	5880	0
130	20240910	165600	610984730	5880	5880	5880	5880	0
131	20240910	165500	610984730	5880	5880	5880	5880	0
132	20240910	165400	610984730	5880	5880	5880	5880	0
133	20240910	165300	610984730	5880	5880	5880	5880	0
134	20240910	165200	610984730	5880	5880	5880	5880	0
135	20240910	165100	610984730	5880	5880	5880	5880	0
136	20240910	165000	610984730	5880	5880	5880	5880	0
137	20240910	164900	610984730	5880	5880	5880	5880	0
138	20240910	164800	610984730	5880	5880	5880	5880	0
139	20240910	164700	610984730	5880	5880	5880	5880	0
140	20240910	164600	610984730	5880	5880	5880	5880	0
141	20240910	164500	610984730	5880	5880	5880	5880	0
142	20240910	164400	610984730	5880	5880	5880	5880	0
143	20240910	164300	610984730	5880	5880	5880	5880	0
144	20240910	164200	610984730	5880	5880	5880	5880	0
145	20240910	164100	610984730	5880	5880	5880	5880	0
146	20240910	164000	610984730	5880	5880	5880	5880	0
147	20240910	163900	610984730	5880	5880	5880	5880	0
148	20240910	163800	610984730	5880	5880	5880	5880	0
149	20240910	163700	610984730	5880	5880	5880	5880	0
150	20240910	163600	610984730	5880	5880	5880	5880	0
151	20240910	163500	610984730	5880	5880	5880	5880	0
152	20240910	163400	610984730	5880	5880	5880	5880	1850
153	20240910	163300	610984730	5880	5880	5880	5880	0
154	20240910	163200	610984730	5880	5880	5880	5880	0
155	20240910	163100	610984730	5880	5880	5880	5880	0
156	20240910	163000	610984730	5880	5880	5880	5880	0
157	20240910	162900	610984730	5880	5880	5880	5880	0
158	20240910	162800	610984730	5880	5880	5880	5880	0
159	20240910	162700	610984730	5880	5880	5880	5880	0
160	20240910	162600	610984730	5880	5880	5880	5880	0
161	20240910	162500	610984730	5880	5880	5880	5880	0
162	20240910	162400	610984730	5880	5880	5880	5880	0
163	20240910	162300	610984730	5880	5880	5880	5880	0
164	20240910	162200	610984730	5880	5880	5880	5880	0
165	20240910	162100	610984730	5880	5880	5880	5880	0
166	20240910	162000	610984730	5880	5880	5880	5880	0
167	20240910	161900	610984730	5880	5880	5880	5880	0
168	20240910	161800	610984730	5880	5880	5880	5880	0
169	20240910	161700	610984730	5880	5880	5880	5880	0
170	20240910	161600	610984730	5880	5880	5880	5880	0
171	20240910	161500	610984730	5880	5880	5880	5880	0
172	20240910	161400	610984730	5880	5880	5880	5880	0
173	20240910	161300	610984730	5880	5880	5880	5880	0
174	20240910	161200	610984730	5880	5880	5880	5880	0
175	20240910	161100	610984730	5880	5880	5880	5880	0
176	20240910	161000	610984730	5880	5880	5880	5880	0
177	20240910	160900	610984730	5880	5880	5880	5880	0
178	20240910	160800	610984730	5880	5880	5880	5880	0
179	20240910	160700	610984730	5880	5880	5880	5880	0
180	20240910	160600	610984730	5880	5880	5880	5880	0
181	20240910	160500	610984730	5880	5880	5880	5880	0
182	20240910	160400	610984730	5880	5880	5880	5880	1850
183	20240910	160300	610984730	5880	5880	5880	5880	0
184	20240910	160200	610984730	5880	5880	5880	5880	0
185	20240910	160100	610984730	5880	5880	5880	5880	0
186	20240910	160000	610984730	5880	5880	5880	5880	0
187	20240910	155900	610984730	5880	5880	5880	5880	0
188	20240910	155800	610984730	5880	5880	5880	5880	0
189	20240910	155700	610984730	5880	5880	5880	5880	0
190	20240910	155600	610984730	5880	5880	5880	5880	0
191	20240910	155500	610984730	5880	5880	5880	5880	0
192	20240910	155400	610984730	5880	5880	5880	5880	0
193	20240910	155300	610984730	5880	5880	5880	5880	0
194	20240910	155200	610984730	5880	5880	5880	5880	0
195	20240910	155100	610984730	5880	5880	5880	5880	0
196	20240910	155000	610984730	5880	5880	5880	5880	0
197	20240910	154900	610984730	5880	5880	5880	5880	0
198	20240910	154800	610984730	5880	5880	5880	5880	0
199	20240910	154700	610984730	5880	5880	5880	5880	0
200	20240910	154600	610984730	5880	5880	5880	5880	0
201	20240910	154500	610984730	5880	5880	5880	5880	0
202	20240910	154400	610984730	5880	5880	5880	5880	0
203	20240910	154300	610984730	5880	5880	5880	5880	0
204	20240910	154200	610984730	5880	5880	5880	5880	0
205	20240910	154100	610984730	5880	5880	5880	5880	0
206	20240910	154000	610984730	5880	5880	5880	5880	0
207	20240910	153900	610984730	5880	5880	5880	5880	0
208	20240910	153800	610984730	5880	5880	5880	5880	0
209	20240910	153700	610984730	5880	5880	5880	5880	0
210	20240910	153600	610984730	5880	5880	5880	5880	0
211	20240910	153500	610984730	5880	5880	5880	5880	0
212	20240910	153400	610984730	5880	5880	5880	5880	1850
213	20240910	153300	610984730	5880	5880	5880	5880	0
214	20240910	153200	610984730	5880	5880	5880	5880	0
215	20240910	153100	610984730	5880	5880	5880	5880	0
216	20240910	153000	610984730	5880	5880	5880	5880	1850
217	20240910	152900	600106730	5880	5880	5880	5880	0
218	20240910	152800	600106730	5880	5880	5880	5880	0
219	20240910	152700	600106730	5880	5880	5880	5880	0
220	20240910	152600	600106730	5880	5880	5880	5880	0
221	20240910	152500	600106730	5880	5880	5880	5880	0
222	20240910	152400	600106730	5880	5880	5880	5880	0
223	20240910	152300	600106730	5880	5880	5880	5880	0
224	20240910	152200	600106730	5880	5880	5880	5880	0
225	20240910	152100	600106730	5880	5880	5880	5880	0
226	20240910	152000	600106730	5880	5880	5880	5880	0
227	20240910	151900	600106730	5880	5880	5880	5880	109
228	20240910	151800	599465810	5880	5860	5880	5860	171
229	20240910	151700	598463280	5840	5840	5840	5840	844
230	20240910	151600	593534320	5840	5840	5860	5840	788
231	20240910	151500	588928160	5860	5860	5860	5860	0
232	20240910	151400	588928160	5860	5840	5860	5840	714
233	20240910	151300	584745120	5840	5870	5870	5840	7
234	20240910	151200	584704120	5840	5840	5840	5840	132
235	20240910	151100	583933240	5870	5840	5880	5840	1328
236	20240910	151000	576147930	5840	5870	5870	5840	805
237	20240910	150900	571437700	5840	5850	5860	5840	760
238	20240910	150800	566994110	5880	5880	5880	5880	0
239	20240910	150700	566994110	5880	5880	5880	5880	0
240	20240910	150600	566994110	5880	5850	5880	5850	138
241	20240910	150500	566186480	5850	5860	5860	5850	646
242	20240910	150400	562407310	5890	5880	5890	5880	3
243	20240910	150300	562389660	5860	5860	5860	5860	419
244	20240910	150200	559934320	5860	5860	5860	5860	0
245	20240910	150100	559934320	5860	5870	5870	5860	11
246	20240910	150000	559869760	5870	5870	5870	5870	0
247	20240910	145900	559869760	5870	5870	5870	5870	0
248	20240910	145800	559869760	5870	5870	5870	5870	600
249	20240910	145700	556347760	5870	5870	5870	5870	0
250	20240910	145600	556347760	5870	5890	5890	5870	685
251	20240910	145500	552314410	5890	5890	5890	5890	36
252	20240910	145400	552102370	5850	5880	5880	5850	1206
253	20240910	145300	545011210	5850	5860	5860	5850	1245
254	20240910	145200	537726190	5860	5860	5860	5860	0
255	20240910	145100	537726190	5860	5880	5880	5860	481
256	20240910	145000	534905250	5880	5880	5880	5880	1
257	20240910	144900	534899370	5890	5890	5890	5890	0
258	20240910	144800	534899370	5890	5890	5890	5890	0
259	20240910	144700	534899370	5890	5890	5890	5890	0
260	20240910	144600	534899370	5890	5890	5890	5890	0
261	20240910	144500	534899370	5890	5890	5890	5890	0
262	20240910	144400	534899370	5890	5890	5890	5890	0
263	20240910	144300	534899370	5890	5890	5890	5890	0
264	20240910	144200	534899370	5890	5890	5890	5890	7
265	20240910	144100	534858140	5890	5890	5890	5890	1
266	20240910	144000	534852250	5890	5890	5890	5890	2
267	20240910	143900	534840470	5890	5890	5890	5890	10
268	20240910	143800	534781570	5910	5910	5910	5910	0
269	20240910	143700	534781570	5910	5910	5910	5910	1
270	20240910	143600	534775660	5890	5890	5890	5890	20
271	20240910	143500	534657860	5910	5900	5910	5900	24
272	20240910	143400	534516060	5920	5920	5920	5920	0
273	20240910	143300	534516060	5920	5920	5920	5920	0
274	20240910	143200	534516060	5920	5910	5920	5910	2
275	20240910	143100	534504230	5880	5880	5880	5880	0
276	20240910	143000	534504230	5880	5880	5880	5880	0
277	20240910	142900	534504230	5880	5880	5880	5880	0
278	20240910	142800	534504230	5880	5880	5880	5880	4
279	20240910	142700	534480710	5900	5900	5900	5900	0
280	20240910	142600	534480710	5900	5900	5900	5900	0
281	20240910	142500	534480710	5900	5900	5900	5900	0
282	20240910	142400	534480710	5900	5900	5900	5900	2
283	20240910	142300	534468910	5900	5920	5920	5900	847
284	20240910	142200	529471590	5920	5920	5920	5920	1
285	20240910	142100	529465670	5930	5920	5930	5920	40
286	20240910	142000	529228820	5920	5920	5920	5920	0
287	20240910	141900	529228820	5920	5920	5920	5920	191
288	20240910	141800	528098100	5920	5890	5930	5890	1159
289	20240910	141700	521257200	5870	5870	5870	5870	0
290	20240910	141600	521257200	5870	5870	5880	5870	398
291	20240910	141500	518917940	5860	5860	5860	5860	17
292	20240910	141400	518818320	5860	5860	5860	5860	0
293	20240910	141300	518818320	5860	5860	5860	5860	0
294	20240910	141200	518818320	5860	5860	5860	5860	50
295	20240910	141100	518525320	5850	5850	5850	5850	0
296	20240910	141000	518525320	5850	5850	5850	5850	0
297	20240910	140900	518525320	5850	5850	5850	5850	500
298	20240910	140800	515600320	5850	5850	5850	5850	0
299	20240910	140700	515600320	5850	5850	5850	5850	503
300	20240910	140600	512657770	5850	5850	5850	5850	2
301	20240910	140500	512646070	5880	5850	5880	5850	420
302	20240910	140400	510176500	5840	5870	5870	5840	1943
303	20240910	140300	498802270	5870	5870	5870	5870	14
304	20240910	140200	498720090	5860	5860	5860	5860	149
305	20240910	140100	497846950	5860	5860	5860	5860	0
306	20240910	140000	497846950	5860	5860	5860	5860	0
307	20240910	135900	497846950	5860	5860	5860	5860	0
308	20240910	135800	497846950	5860	5860	5860	5860	0
309	20240910	135700	497846950	5860	5860	5860	5860	0
310	20240910	135600	497846950	5860	5860	5860	5860	261
311	20240910	135500	496317490	5860	5860	5860	5860	0
312	20240910	135400	496317490	5860	5860	5860	5860	0
313	20240910	135300	496317490	5860	5870	5870	5860	814
314	20240910	135200	491546730	5860	5860	5860	5860	0
315	20240910	135100	491546730	5860	5860	5860	5860	108
316	20240910	135000	490913850	5860	5860	5860	5860	0
317	20240910	134900	490913850	5860	5860	5860	5860	170
318	20240910	134800	489917650	5860	5860	5860	5860	0
319	20240910	134700	489917650	5860	5860	5860	5860	85
320	20240910	134600	489419550	5860	5860	5860	5860	0
321	20240910	134500	489419550	5860	5860	5860	5860	340
322	20240910	134400	487427150	5870	5870	5870	5870	0
323	20240910	134300	487427150	5870	5870	5870	5870	0
324	20240910	134200	487427150	5870	5870	5870	5870	1
325	20240910	134100	487421280	5880	5880	5880	5880	192
326	20240910	134000	486292320	5880	5880	5880	5880	1
327	20240910	133900	486286440	5890	5890	5890	5890	260
328	20240910	133800	484755040	5900	5900	5900	5900	0
329	20240910	133700	484755040	5900	5900	5900	5900	0
330	20240910	133600	484755040	5900	5900	5900	5900	0
331	20240910	133500	484755040	5900	5900	5900	5900	84
332	20240910	133400	484259440	5880	5900	5900	5880	66
333	20240910	133300	483870360	5900	5900	5900	5900	0
334	20240910	133200	483870360	5900	5890	5900	5890	7
335	20240910	133100	483829080	5900	5900	5900	5900	0
336	20240910	133000	483829080	5900	5890	5900	5890	211
337	20240910	132900	482586280	5890	5890	5890	5890	100
338	20240910	132800	481997280	5880	5880	5880	5880	0
339	20240910	132700	481997280	5880	5880	5880	5880	3
340	20240910	132600	481979640	5880	5880	5880	5880	0
341	20240910	132500	481979640	5880	5880	5880	5880	94
342	20240910	132400	481426920	5880	5880	5880	5880	106
343	20240910	132300	480803640	5880	5880	5880	5880	0
344	20240910	132200	480803640	5880	5880	5880	5880	0
345	20240910	132100	480803640	5880	5880	5880	5880	0
346	20240910	132000	480803640	5880	5880	5880	5880	100
347	20240910	131900	480215640	5870	5870	5870	5870	0
348	20240910	131800	480215640	5870	5870	5870	5870	20
349	20240910	131700	480098240	5870	5870	5870	5870	2
350	20240910	131600	480086500	5870	5860	5870	5860	278
351	20240910	131500	478456630	5870	5870	5870	5870	64
352	20240910	131400	478080950	5870	5870	5870	5870	0
353	20240910	131300	478080950	5870	5870	5870	5870	229
354	20240910	131200	476736720	5870	5880	5880	5870	1254
355	20240910	131100	469366180	5880	5880	5880	5880	1000
356	20240910	131000	463486180	5900	5900	5900	5900	0
357	20240910	130900	463486180	5900	5900	5900	5900	0
358	20240910	130800	463486180	5900	5890	5900	5890	149
359	20240910	130700	462607090	5890	5890	5890	5890	1
360	20240910	130600	462601200	5880	5880	5880	5880	50
361	20240910	130500	462307200	5880	5880	5880	5880	0
362	20240910	130400	462307200	5880	5880	5880	5880	0
363	20240910	130300	462307200	5880	5880	5880	5880	0
364	20240910	130200	462307200	5880	5880	5880	5880	0
365	20240910	130100	462307200	5880	5900	5900	5880	593
366	20240910	130000	458810150	5890	5890	5890	5890	0
367	20240910	125900	458810150	5890	5890	5890	5890	1
368	20240910	125800	458804260	5890	5890	5890	5890	0
369	20240910	125700	458804260	5890	5890	5890	5890	89
370	20240910	125600	458280050	5890	5890	5890	5890	0
371	20240910	125500	458280050	5890	5890	5890	5890	0
372	20240910	125400	458280050	5890	5890	5890	5890	0
373	20240910	125300	458280050	5890	5890	5890	5890	167
374	20240910	125200	457296420	5880	5880	5880	5880	0
375	20240910	125100	457296420	5880	5870	5880	5870	543
376	20240910	125000	454108210	5870	5880	5880	5870	181
377	20240910	124900	453044940	5880	5880	5880	5880	1
378	20240910	124800	453039060	5870	5870	5870	5870	0
379	20240910	124700	453039060	5870	5870	5870	5870	0
380	20240910	124600	453039060	5870	5870	5870	5870	0
381	20240910	124500	453039060	5870	5870	5870	5870	0
382	20240910	124400	453039060	5870	5870	5870	5870	296
383	20240910	124300	451301540	5880	5880	5880	5880	0
384	20240910	124200	451301540	5880	5880	5880	5880	46
385	20240910	124100	451031060	5880	5880	5880	5880	5
386	20240910	124000	451001660	5890	5890	5890	5890	0
387	20240910	123900	451001660	5890	5890	5890	5890	0
388	20240910	123800	451001660	5890	5890	5890	5890	0
389	20240910	123700	451001660	5890	5890	5890	5890	91
390	20240910	123600	450465670	5890	5890	5890	5890	0
391	20240910	123500	450465670	5890	5890	5890	5890	0
392	20240910	123400	450465670	5890	5890	5890	5890	0
393	20240910	123300	450465670	5890	5890	5890	5890	0
394	20240910	123200	450465670	5890	5890	5890	5890	0
395	20240910	123100	450465670	5890	5890	5890	5890	3
396	20240910	123000	450448000	5880	5880	5880	5880	0
397	20240910	122900	450448000	5880	5880	5880	5880	10
398	20240910	122800	450389200	5880	5880	5880	5880	0
399	20240910	122700	450389200	5880	5880	5880	5880	0
400	20240910	122600	450389200	5880	5880	5880	5880	0
401	20240910	122500	450389200	5880	5880	5880	5880	0
402	20240910	122400	450389200	5880	5880	5880	5880	0
403	20240910	122300	450389200	5880	5880	5880	5880	0
404	20240910	122200	450389200	5880	5880	5880	5880	0
405	20240910	122100	450389200	5880	5880	5880	5880	1
406	20240910	122000	450383320	5890	5890	5890	5890	0
407	20240910	121900	450383320	5890	5890	5890	5890	0
408	20240910	121800	450383320	5890	5890	5890	5890	0
409	20240910	121700	450383320	5890	5880	5890	5880	4
410	20240910	121600	450359780	5870	5870	5870	5870	0
411	20240910	121500	450359780	5870	5870	5870	5870	15
412	20240910	121400	450271730	5870	5870	5870	5870	0
413	20240910	121300	450271730	5870	5870	5870	5870	316
414	20240910	121200	448416810	5890	5890	5890	5890	781
415	20240910	121100	443816720	5890	5890	5890	5890	26
416	20240910	121000	443663580	5900	5900	5900	5900	0
417	20240910	120900	443663580	5900	5900	5900	5900	0
418	20240910	120800	443663580	5900	5900	5900	5900	0
419	20240910	120700	443663580	5900	5900	5900	5900	148
420	20240910	120600	442790380	5900	5900	5900	5900	0
421	20240910	120500	442790380	5900	5900	5900	5900	0
422	20240910	120400	442790380	5900	5890	5900	5890	500
423	20240910	120300	439842380	5890	5890	5890	5890	1
424	20240910	120200	439836490	5890	5890	5890	5890	20
425	20240910	120100	439718690	5900	5890	5900	5890	720
426	20240910	120000	435477790	5860	5860	5860	5860	20
427	20240910	115900	435360590	5860	5870	5870	5860	409
428	20240910	115800	432963560	5870	5870	5870	5870	0
429	20240910	115700	432963560	5870	5870	5870	5870	100
430	20240910	115600	432376560	5870	5870	5870	5870	0
431	20240910	115500	432376560	5870	5870	5870	5870	1
432	20240910	115400	432370690	5890	5890	5890	5890	0
433	20240910	115300	432370690	5890	5890	5890	5890	411
434	20240910	115200	429949900	5900	5900	5900	5900	102
435	20240910	115100	429348100	5890	5890	5890	5890	0
436	20240910	115000	429348100	5890	5890	5890	5890	139
437	20240910	114900	428529390	5890	5890	5890	5890	0
438	20240910	114800	428529390	5890	5890	5890	5890	0
439	20240910	114700	428529390	5890	5890	5890	5890	0
440	20240910	114600	428529390	5890	5890	5890	5890	0
441	20240910	114500	428529390	5890	5880	5890	5880	74
442	20240910	114400	428094260	5880	5880	5880	5880	417
443	20240910	114300	425642300	5880	5870	5880	5860	178
444	20240910	114200	424597290	5880	5880	5880	5880	1
445	20240910	114100	424591410	5880	5880	5880	5880	0
446	20240910	114000	424591410	5880	5880	5880	5880	100
447	20240910	113900	424003410	5880	5870	5880	5870	8
448	20240910	113800	423956420	5870	5870	5870	5870	1
449	20240910	113700	423950550	5870	5870	5870	5870	8
450	20240910	113600	423903590	5870	5870	5870	5870	89
451	20240910	113500	423381160	5860	5860	5860	5860	0
452	20240910	113400	423381160	5860	5860	5860	5860	117
453	20240910	113300	422695540	5860	5860	5860	5860	4
454	20240910	113200	422672100	5860	5850	5860	5850	553
455	20240910	113100	419436950	5850	5850	5850	5850	5
456	20240910	113000	419407700	5850	5850	5850	5850	131
457	20240910	112900	418641350	5850	5850	5850	5850	406
458	20240910	112800	416266250	5850	5860	5860	5850	122
459	20240910	112700	415552350	5860	5860	5860	5860	173
460	20240910	112600	414538570	5890	5890	5890	5890	10
461	20240910	112500	414479670	5890	5890	5890	5890	0
462	20240910	112400	414479670	5890	5890	5890	5890	0
463	20240910	112300	414479670	5890	5890	5890	5890	0
464	20240910	112200	414479670	5890	5890	5890	5890	0
465	20240910	112100	414479670	5890	5890	5910	5860	749
466	20240910	112000	410074610	5880	5880	5880	5880	500
467	20240910	111900	407134610	5880	5850	5880	5850	392
468	20240910	111800	404835290	5850	5870	5870	5850	195
469	20240910	111700	403693170	5870	5870	5870	5870	315
470	20240910	111600	401844120	5870	5870	5870	5870	4
471	20240910	111500	401820640	5860	5860	5860	5860	164
472	20240910	111400	400859600	5860	5860	5860	5860	256
473	20240910	111300	399359440	5870	5860	5870	5850	248
474	20240910	111200	397907010	5860	5860	5860	5850	236
475	20240910	111100	396524110	5860	5860	5860	5850	211
476	20240910	111000	395287860	5860	5860	5860	5860	136
477	20240910	110900	394490900	5840	5860	5860	5840	318
478	20240910	110800	392633580	5860	5860	5860	5840	837
479	20240910	110700	387744100	5880	5880	5880	5880	12
480	20240910	110600	387673540	5880	5860	5890	5850	1100
481	20240910	110500	381232800	5860	5880	5880	5860	791
482	20240910	110400	376591180	5880	5900	5900	5880	7181
483	20240910	110300	334313720	5900	5900	5900	5900	3
484	20240910	110200	334296020	5900	5920	5920	5900	1002
485	20240910	110100	328382930	5920	5920	5920	5920	21
486	20240910	110000	328258610	5920	5920	5920	5920	0
487	20240910	105900	328258610	5920	5920	5920	5920	12
488	20240910	105800	328187570	5900	5910	5910	5900	250
489	20240910	105700	326712120	5920	5930	5930	5920	20
490	20240910	105600	326593560	5910	5930	5930	5910	484
491	20240910	105500	323732960	5930	5920	5930	5920	146
492	20240910	105400	322868560	5930	5930	5930	5930	29
493	20240910	105300	322696590	5920	5920	5920	5920	0
494	20240910	105200	322696590	5920	5920	5920	5920	250
495	20240910	105100	321216590	5920	5920	5920	5920	100
496	20240910	105000	320624590	5920	5930	5930	5920	1191
497	20240910	104900	313564990	5940	5930	5940	5930	4
498	20240910	104800	313541240	5940	5930	5940	5930	211
499	20240910	104700	312289010	5920	5940	5940	5920	221
500	20240910	104600	310978500	5960	5960	5960	5960	0
501	20240910	104500	310978500	5960	5960	5960	5960	1
502	20240910	104400	310972540	5950	5950	5950	5950	0
503	20240910	104300	310972540	5950	5950	5950	5950	0
504	20240910	104200	310972540	5950	5950	5950	5950	500
505	20240910	104100	307997540	5960	5950	5960	5950	145
506	20240910	104000	307133790	5960	5960	5960	5960	8
507	20240910	103900	307086110	5970	5980	5980	5970	411
508	20240910	103800	304632430	5930	5980	5980	5930	212
509	20240910	103700	303373720	5990	5960	5990	5960	164
510	20240910	103600	302396160	5990	5990	6000	5990	256
511	20240910	103500	300862710	5990	5950	5990	5920	1736
512	20240910	103400	290524780	5950	5950	5950	5950	119
513	20240910	103300	289816730	5940	5940	5950	5940	221
514	20240910	103200	288503000	5940	5950	5950	5940	70
515	20240910	103100	288086680	5950	5950	5970	5940	379
516	20240910	103000	285834680	5960	5960	5960	5950	963
517	20240910	102900	280098510	5960	5980	5980	5960	311
518	20240910	102800	278241900	5970	6000	6000	5970	376
519	20240910	102700	275992330	6000	5960	6000	5960	287
520	20240910	102600	274276480	5960	6000	6000	5960	537
521	20240910	102500	271075310	6000	5990	6000	5990	673
522	20240910	102400	267042380	5990	6010	6010	5960	260
523	20240910	102300	265487160	6010	6010	6010	5940	1711
524	20240910	102200	255270920	6010	5950	6020	5950	6668
525	20240910	102100	215323840	5950	5910	5950	5910	1629
526	20240910	102000	205651490	5900	5900	5900	5900	708
527	20240910	101900	201474290	5900	5900	5900	5900	167
528	20240910	101800	200488990	5900	5900	5900	5900	188
529	20240910	101700	199379790	5910	5910	5910	5910	0
530	20240910	101600	199379790	5910	5910	5910	5910	0
531	20240910	101500	199379790	5910	5920	5920	5910	392
532	20240910	101400	197062070	5930	5930	5930	5930	1
533	20240910	101300	197056140	5910	5910	5910	5910	280
534	20240910	101200	195401340	5920	5920	5920	5920	0
535	20240910	101100	195401340	5920	5920	5920	5920	500
536	20240910	101000	192441340	5930	5930	5930	5930	326
537	20240910	100900	190508160	5930	5930	5930	5930	0
538	20240910	100800	190508160	5930	5940	5940	5930	139
539	20240910	100700	189683390	5940	5940	5940	5940	0
540	20240910	100600	189683390	5940	5940	5940	5940	10
541	20240910	100500	189623990	5940	5940	5940	5940	1
542	20240910	100400	189618050	5910	5920	5920	5910	166
543	20240910	100300	188636490	5920	5940	5940	5920	31
544	20240910	100200	188452910	5930	5930	5930	5930	55
545	20240910	100100	188126760	5940	5940	5940	5940	1
546	20240910	100000	188120820	5930	5930	5930	5930	445
547	20240910	095900	185481970	5910	5910	5910	5910	333
548	20240910	095800	183513940	5930	5910	5930	5910	87
549	20240910	095700	182999370	5910	5930	5930	5910	1501
550	20240910	095600	174098460	5930	5930	5930	5930	500
551	20240910	095500	171133460	5910	5910	5910	5910	154
552	20240910	095400	170223320	5930	5930	5930	5930	0
553	20240910	095300	170223320	5930	5930	5930	5930	0
554	20240910	095200	170223320	5930	5930	5930	5930	1
555	20240910	095100	170217390	5930	5930	5930	5930	510
556	20240910	095000	167193090	5930	5930	5940	5910	2476
557	20240910	094900	152501490	5930	5940	5940	5930	48
558	20240910	094800	152216650	5930	5930	5940	5930	224
559	20240910	094700	150887190	5910	5910	5910	5910	274
560	20240910	094600	149267850	5900	5900	5900	5900	25
561	20240910	094500	149120350	5900	5910	5910	5900	122
562	20240910	094400	148399550	5920	5910	5920	5900	280
563	20240910	094300	146744120	5900	5900	5900	5890	496
564	20240910	094200	143819470	5900	5900	5900	5900	15
565	20240910	094100	143730970	5910	5900	5910	5900	522
566	20240910	094000	140650550	5890	5900	5900	5890	409
567	20240910	093900	138240650	5900	5900	5900	5900	359
568	20240910	093800	136122550	5900	5900	5900	5900	12
569	20240910	093700	136051750	5900	5900	5900	5900	275
570	20240910	093600	134429250	5910	5920	5920	5910	286
571	20240910	093500	132738960	5920	5930	5930	5920	288
572	20240910	093400	131031230	5930	5930	5930	5930	200
573	20240910	093300	129845230	5930	5930	5930	5930	200
574	20240910	093200	128659230	5940	5940	5940	5940	11
575	20240910	093100	128593890	5940	5920	5940	5910	96
576	20240910	093000	128024570	5920	5940	5940	5920	816
577	20240910	092900	123191010	5940	5940	5940	5940	148
578	20240910	092800	122311890	5940	5940	5940	5940	202
579	20240910	092700	121112010	5940	5940	5940	5940	10
580	20240910	092600	121052610	5940	5940	5940	5940	68
581	20240910	092500	120648690	5940	5930	5940	5930	446
582	20240910	092400	118001010	5930	5930	5930	5930	51
583	20240910	092300	117698580	5930	5930	5930	5930	72
584	20240910	092200	117271620	5930	5900	5930	5890	2047
585	20240910	092100	105172230	5900	5900	5900	5900	66
586	20240910	092000	104782830	5890	5900	5900	5890	457
587	20240910	091900	102087980	5900	5900	5900	5890	198
588	20240910	091800	100920580	5910	5920	5920	5910	834
589	20240910	091700	95991610	5920	5890	5920	5890	24
590	20240910	091600	95849860	5930	5930	5930	5930	0
591	20240910	091500	95849860	5930	5890	5930	5890	106
592	20240910	091400	95224800	5930	5890	5930	5890	332
593	20240910	091300	93265740	5890	5910	5910	5890	1283
594	20240910	091200	85696480	5950	5950	5950	5950	0
595	20240910	091100	85696480	5950	5940	5970	5940	1615
596	20240910	091000	76081500	5900	5920	5950	5900	190
597	20240910	090900	74959930	5910	5900	5920	5890	2061
598	20240910	090800	62808320	5960	5920	5960	5910	1890
599	20240910	090700	51631870	5920	5960	5960	5920	1034
600	20240910	090600	45477650	5960	5980	5990	5960	132
601	20240910	090500	44689590	5990	5990	5990	5980	384
602	20240910	090400	42390530	5990	5990	5990	5970	1052
603	20240910	090300	36089710	5990	5990	5990	5930	1580
604	20240910	090200	26657110	5990	5990	5990	5930	195
605	20240910	090100	25499330	5990	5930	5990	5930	1160
606	20240910	090000	18587090	5930	5930	5960	5930	3133