KissMeData/089590/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	200100	639829970	8940	8940	8940	8940	1568
3	20240924	200000	639829970	8940	8940	8940	8940	0
4	20240924	195900	639829970	8940	8940	8940	8940	0
5	20240924	195800	639829970	8940	8940	8940	8940	0
6	20240924	195700	639829970	8940	8940	8940	8940	0
7	20240924	195600	639829970	8940	8940	8940	8940	0
8	20240924	195500	639829970	8940	8940	8940	8940	0
9	20240924	195400	639829970	8940	8940	8940	8940	0
10	20240924	195300	639829970	8940	8940	8940	8940	0
11	20240924	195200	639829970	8940	8940	8940	8940	0
12	20240924	195100	639829970	8940	8940	8940	8940	0
13	20240924	195000	639829970	8940	8940	8940	8940	0
14	20240924	194900	639829970	8940	8940	8940	8940	0
15	20240924	194800	639829970	8940	8940	8940	8940	0
16	20240924	194700	639829970	8940	8940	8940	8940	0
17	20240924	194600	639829970	8940	8940	8940	8940	0
18	20240924	194500	639829970	8940	8940	8940	8940	0
19	20240924	194400	639829970	8940	8940	8940	8940	0
20	20240924	194300	639829970	8940	8940	8940	8940	0
21	20240924	194200	639829970	8940	8940	8940	8940	0
22	20240924	194100	639829970	8940	8940	8940	8940	0
23	20240924	194000	639829970	8940	8940	8940	8940	0
24	20240924	193900	639829970	8940	8940	8940	8940	0
25	20240924	193800	639829970	8940	8940	8940	8940	0
26	20240924	193700	639829970	8940	8940	8940	8940	0
27	20240924	193600	639829970	8940	8940	8940	8940	0
28	20240924	193500	639829970	8940	8940	8940	8940	0
29	20240924	193400	639829970	8940	8940	8940	8940	0
30	20240924	193300	639829970	8940	8940	8940	8940	0
31	20240924	193200	639829970	8940	8940	8940	8940	0
32	20240924	193100	639829970	8940	8940	8940	8940	1568
33	20240924	193000	639829970	8940	8940	8940	8940	0
34	20240924	192900	639829970	8940	8940	8940	8940	0
35	20240924	192800	639829970	8940	8940	8940	8940	0
36	20240924	192700	639829970	8940	8940	8940	8940	0
37	20240924	192600	639829970	8940	8940	8940	8940	0
38	20240924	192500	639829970	8940	8940	8940	8940	0
39	20240924	192400	639829970	8940	8940	8940	8940	0
40	20240924	192300	639829970	8940	8940	8940	8940	0
41	20240924	192200	639829970	8940	8940	8940	8940	0
42	20240924	192100	639829970	8940	8940	8940	8940	0
43	20240924	192000	639829970	8940	8940	8940	8940	0
44	20240924	191900	639829970	8940	8940	8940	8940	0
45	20240924	191800	639829970	8940	8940	8940	8940	0
46	20240924	191700	639829970	8940	8940	8940	8940	0
47	20240924	191600	639829970	8940	8940	8940	8940	0
48	20240924	191500	639829970	8940	8940	8940	8940	0
49	20240924	191400	639829970	8940	8940	8940	8940	0
50	20240924	191300	639829970	8940	8940	8940	8940	0
51	20240924	191200	639829970	8940	8940	8940	8940	0
52	20240924	191100	639829970	8940	8940	8940	8940	0
53	20240924	191000	639829970	8940	8940	8940	8940	0
54	20240924	190900	639829970	8940	8940	8940	8940	0
55	20240924	190800	639829970	8940	8940	8940	8940	0
56	20240924	190700	639829970	8940	8940	8940	8940	0
57	20240924	190600	639829970	8940	8940	8940	8940	0
58	20240924	190500	639829970	8940	8940	8940	8940	0
59	20240924	190400	639829970	8940	8940	8940	8940	0
60	20240924	190300	639829970	8940	8940	8940	8940	0
61	20240924	190200	639829970	8940	8940	8940	8940	0
62	20240924	190100	639829970	8940	8940	8940	8940	1568
63	20240924	190000	639829970	8940	8940	8940	8940	0
64	20240924	185900	639829970	8940	8940	8940	8940	0
65	20240924	185800	639829970	8940	8940	8940	8940	0
66	20240924	185700	639829970	8940	8940	8940	8940	0
67	20240924	185600	639829970	8940	8940	8940	8940	0
68	20240924	185500	639829970	8940	8940	8940	8940	0
69	20240924	185400	639829970	8940	8940	8940	8940	0
70	20240924	185300	639829970	8940	8940	8940	8940	0
71	20240924	185200	639829970	8940	8940	8940	8940	0
72	20240924	185100	639829970	8940	8940	8940	8940	0
73	20240924	185000	639829970	8940	8940	8940	8940	0
74	20240924	184900	639829970	8940	8940	8940	8940	0
75	20240924	184800	639829970	8940	8940	8940	8940	0
76	20240924	184700	639829970	8940	8940	8940	8940	0
77	20240924	184600	639829970	8940	8940	8940	8940	0
78	20240924	184500	639829970	8940	8940	8940	8940	0
79	20240924	184400	639829970	8940	8940	8940	8940	0
80	20240924	184300	639829970	8940	8940	8940	8940	0
81	20240924	184200	639829970	8940	8940	8940	8940	0
82	20240924	184100	639829970	8940	8940	8940	8940	0
83	20240924	184000	639829970	8940	8940	8940	8940	0
84	20240924	183900	639829970	8940	8940	8940	8940	0
85	20240924	183800	639829970	8940	8940	8940	8940	0
86	20240924	183700	639829970	8940	8940	8940	8940	0
87	20240924	183600	639829970	8940	8940	8940	8940	0
88	20240924	183500	639829970	8940	8940	8940	8940	0
89	20240924	183400	639829970	8940	8940	8940	8940	0
90	20240924	183300	639829970	8940	8940	8940	8940	0
91	20240924	183200	639829970	8940	8940	8940	8940	0
92	20240924	183100	639829970	8940	8940	8940	8940	1568
93	20240924	183000	639829970	8940	8940	8940	8940	0
94	20240924	182900	639829970	8940	8940	8940	8940	0
95	20240924	182800	639829970	8940	8940	8940	8940	0
96	20240924	182700	639829970	8940	8940	8940	8940	0
97	20240924	182600	639829970	8940	8940	8940	8940	0
98	20240924	182500	639829970	8940	8940	8940	8940	0
99	20240924	182400	639829970	8940	8940	8940	8940	0
100	20240924	182300	639829970	8940	8940	8940	8940	0
101	20240924	182200	639829970	8940	8940	8940	8940	0
102	20240924	182100	639829970	8940	8940	8940	8940	0
103	20240924	182000	639829970	8940	8940	8940	8940	0
104	20240924	181900	639829970	8940	8940	8940	8940	0
105	20240924	181800	639829970	8940	8940	8940	8940	0
106	20240924	181700	639829970	8940	8940	8940	8940	0
107	20240924	181600	639829970	8940	8940	8940	8940	0
108	20240924	181500	639829970	8940	8940	8940	8940	0
109	20240924	181400	639829970	8940	8940	8940	8940	0
110	20240924	181300	639829970	8940	8940	8940	8940	0
111	20240924	181200	639829970	8940	8940	8940	8940	0
112	20240924	181100	639829970	8940	8940	8940	8940	0
113	20240924	181000	639829970	8940	8940	8940	8940	0
114	20240924	180900	639829970	8940	8940	8940	8940	0
115	20240924	180800	639829970	8940	8940	8940	8940	0
116	20240924	180700	639829970	8940	8940	8940	8940	0
117	20240924	180600	639829970	8940	8940	8940	8940	0
118	20240924	180500	639829970	8940	8940	8940	8940	0
119	20240924	180400	639829970	8940	8940	8940	8940	0
120	20240924	180300	639829970	8940	8940	8940	8940	0
121	20240924	180200	639829970	8940	8940	8940	8940	0
122	20240924	180100	639829970	8940	8940	8940	8940	1568
123	20240924	180000	639829970	8940	8940	8940	8940	0
124	20240924	175900	639829970	8940	8940	8940	8940	0
125	20240924	175800	639829970	8940	8940	8940	8940	0
126	20240924	175700	639829970	8940	8940	8940	8940	0
127	20240924	175600	639829970	8940	8940	8940	8940	0
128	20240924	175500	639829970	8940	8940	8940	8940	0
129	20240924	175400	639829970	8940	8940	8940	8940	0
130	20240924	175300	639829970	8940	8940	8940	8940	0
131	20240924	175200	639829970	8940	8940	8940	8940	0
132	20240924	175100	639829970	8940	8940	8940	8940	0
133	20240924	175000	639829970	8940	8940	8940	8940	0
134	20240924	174900	639829970	8940	8940	8940	8940	0
135	20240924	174800	639829970	8940	8940	8940	8940	0
136	20240924	174700	639829970	8940	8940	8940	8940	0
137	20240924	174600	639829970	8940	8940	8940	8940	0
138	20240924	174500	639829970	8940	8940	8940	8940	0
139	20240924	174400	639829970	8940	8940	8940	8940	0
140	20240924	174300	639829970	8940	8940	8940	8940	0
141	20240924	174200	639829970	8940	8940	8940	8940	0
142	20240924	174100	639829970	8940	8940	8940	8940	0
143	20240924	174000	639829970	8940	8940	8940	8940	0
144	20240924	173900	639829970	8940	8940	8940	8940	0
145	20240924	173800	639829970	8940	8940	8940	8940	0
146	20240924	173700	639829970	8940	8940	8940	8940	0
147	20240924	173600	639829970	8940	8940	8940	8940	0
148	20240924	173500	639829970	8940	8940	8940	8940	0
149	20240924	173400	639829970	8940	8940	8940	8940	0
150	20240924	173300	639829970	8940	8940	8940	8940	0
151	20240924	173200	639829970	8940	8940	8940	8940	0
152	20240924	173100	639829970	8940	8940	8940	8940	1568
153	20240924	173000	639829970	8940	8940	8940	8940	0
154	20240924	172900	639829970	8940	8940	8940	8940	0
155	20240924	172800	639829970	8940	8940	8940	8940	0
156	20240924	172700	639829970	8940	8940	8940	8940	0
157	20240924	172600	639829970	8940	8940	8940	8940	0
158	20240924	172500	639829970	8940	8940	8940	8940	0
159	20240924	172400	639829970	8940	8940	8940	8940	0
160	20240924	172300	639829970	8940	8940	8940	8940	0
161	20240924	172200	639829970	8940	8940	8940	8940	0
162	20240924	172100	639829970	8940	8940	8940	8940	0
163	20240924	172000	639829970	8940	8940	8940	8940	0
164	20240924	171900	639829970	8940	8940	8940	8940	0
165	20240924	171800	639829970	8940	8940	8940	8940	0
166	20240924	171700	639829970	8940	8940	8940	8940	0
167	20240924	171600	639829970	8940	8940	8940	8940	0
168	20240924	171500	639829970	8940	8940	8940	8940	0
169	20240924	171400	639829970	8940	8940	8940	8940	0
170	20240924	171300	639829970	8940	8940	8940	8940	0
171	20240924	171200	639829970	8940	8940	8940	8940	0
172	20240924	171100	639829970	8940	8940	8940	8940	0
173	20240924	171000	639829970	8940	8940	8940	8940	0
174	20240924	170900	639829970	8940	8940	8940	8940	0
175	20240924	170800	639829970	8940	8940	8940	8940	0
176	20240924	170700	639829970	8940	8940	8940	8940	0
177	20240924	170600	639829970	8940	8940	8940	8940	0
178	20240924	170500	639829970	8940	8940	8940	8940	0
179	20240924	170400	639829970	8940	8940	8940	8940	0
180	20240924	170300	639829970	8940	8940	8940	8940	0
181	20240924	170200	639829970	8940	8940	8940	8940	0
182	20240924	170100	639829970	8940	8940	8940	8940	1568
183	20240924	170000	639829970	8940	8940	8940	8940	0
184	20240924	165900	639829970	8940	8940	8940	8940	0
185	20240924	165800	639829970	8940	8940	8940	8940	0
186	20240924	165700	639829970	8940	8940	8940	8940	0
187	20240924	165600	639829970	8940	8940	8940	8940	0
188	20240924	165500	639829970	8940	8940	8940	8940	0
189	20240924	165400	639829970	8940	8940	8940	8940	0
190	20240924	165300	639829970	8940	8940	8940	8940	0
191	20240924	165200	639829970	8940	8940	8940	8940	0
192	20240924	165100	639829970	8940	8940	8940	8940	0
193	20240924	165000	639829970	8940	8940	8940	8940	0
194	20240924	164900	639829970	8940	8940	8940	8940	0
195	20240924	164800	639829970	8940	8940	8940	8940	0
196	20240924	164700	639829970	8940	8940	8940	8940	0
197	20240924	164600	639829970	8940	8940	8940	8940	0
198	20240924	164500	639829970	8940	8940	8940	8940	0
199	20240924	164400	639829970	8940	8940	8940	8940	0
200	20240924	164300	639829970	8940	8940	8940	8940	0
201	20240924	164200	639829970	8940	8940	8940	8940	0
202	20240924	164100	639829970	8940	8940	8940	8940	0
203	20240924	164000	639829970	8940	8940	8940	8940	0
204	20240924	163900	639829970	8940	8940	8940	8940	0
205	20240924	163800	639829970	8940	8940	8940	8940	0
206	20240924	163700	639829970	8940	8940	8940	8940	0
207	20240924	163600	639829970	8940	8940	8940	8940	0
208	20240924	163500	639829970	8940	8940	8940	8940	0
209	20240924	163400	639829970	8940	8940	8940	8940	0
210	20240924	163300	639829970	8940	8940	8940	8940	0
211	20240924	163200	639829970	8940	8940	8940	8940	0
212	20240924	163100	639829970	8940	8940	8940	8940	1568
213	20240924	163000	639829970	8940	8940	8940	8940	0
214	20240924	162900	639829970	8940	8940	8940	8940	0
215	20240924	162800	639829970	8940	8940	8940	8940	0
216	20240924	162700	639829970	8940	8940	8940	8940	0
217	20240924	162600	639829970	8940	8940	8940	8940	0
218	20240924	162500	639829970	8940	8940	8940	8940	0
219	20240924	162400	639829970	8940	8940	8940	8940	0
220	20240924	162300	639829970	8940	8940	8940	8940	0
221	20240924	162200	639829970	8940	8940	8940	8940	0
222	20240924	162100	639829970	8940	8940	8940	8940	0
223	20240924	162000	639829970	8940	8940	8940	8940	0
224	20240924	161900	639829970	8940	8940	8940	8940	0
225	20240924	161800	639829970	8940	8940	8940	8940	0
226	20240924	161700	639829970	8940	8940	8940	8940	0
227	20240924	161600	639829970	8940	8940	8940	8940	0
228	20240924	161500	639829970	8940	8940	8940	8940	0
229	20240924	161400	639829970	8940	8940	8940	8940	0
230	20240924	161300	639829970	8940	8940	8940	8940	0
231	20240924	161200	639829970	8940	8940	8940	8940	0
232	20240924	161100	639829970	8940	8940	8940	8940	0
233	20240924	161000	639829970	8940	8940	8940	8940	0
234	20240924	160900	639829970	8940	8940	8940	8940	0
235	20240924	160800	639829970	8940	8940	8940	8940	0
236	20240924	160700	639829970	8940	8940	8940	8940	0
237	20240924	160600	639829970	8940	8940	8940	8940	0
238	20240924	160500	639829970	8940	8940	8940	8940	0
239	20240924	160400	639829970	8940	8940	8940	8940	0
240	20240924	160300	639829970	8940	8940	8940	8940	0
241	20240924	160200	639829970	8940	8940	8940	8940	0
242	20240924	160100	639829970	8940	8940	8940	8940	1568
243	20240924	160000	639829970	8940	8940	8940	8940	0
244	20240924	155900	639829970	8940	8940	8940	8940	0
245	20240924	155800	639829970	8940	8940	8940	8940	0
246	20240924	155700	639829970	8940	8940	8940	8940	0
247	20240924	155600	639829970	8940	8940	8940	8940	0
248	20240924	155500	639829970	8940	8940	8940	8940	0
249	20240924	155400	639829970	8940	8940	8940	8940	0
250	20240924	155300	639829970	8940	8940	8940	8940	0
251	20240924	155200	639829970	8940	8940	8940	8940	0
252	20240924	155100	639829970	8940	8940	8940	8940	0
253	20240924	155000	639829970	8940	8940	8940	8940	0
254	20240924	154900	639829970	8940	8940	8940	8940	0
255	20240924	154800	639829970	8940	8940	8940	8940	0
256	20240924	154700	639829970	8940	8940	8940	8940	0
257	20240924	154600	639829970	8940	8940	8940	8940	0
258	20240924	154500	639829970	8940	8940	8940	8940	0
259	20240924	154400	639829970	8940	8940	8940	8940	0
260	20240924	154300	639829970	8940	8940	8940	8940	0
261	20240924	154200	639829970	8940	8940	8940	8940	0
262	20240924	154100	639829970	8940	8940	8940	8940	0
263	20240924	154000	639829970	8940	8940	8940	8940	0
264	20240924	153900	639829970	8940	8940	8940	8940	0
265	20240924	153800	639829970	8940	8940	8940	8940	0
266	20240924	153700	639829970	8940	8940	8940	8940	0
267	20240924	153600	639829970	8940	8940	8940	8940	0
268	20240924	153500	639829970	8940	8940	8940	8940	0
269	20240924	153400	639829970	8940	8940	8940	8940	0
270	20240924	153300	639829970	8940	8940	8940	8940	0
271	20240924	153200	639829970	8940	8940	8940	8940	0
272	20240924	153100	639829970	8940	8940	8940	8940	1568
273	20240924	153000	639829970	8940	8940	8940	8940	1568
274	20240924	152900	625812050	8930	8930	8930	8930	0
275	20240924	152800	625812050	8930	8930	8930	8930	0
276	20240924	152700	625812050	8930	8930	8930	8930	0
277	20240924	152600	625812050	8930	8930	8930	8930	0
278	20240924	152500	625812050	8930	8930	8930	8930	0
279	20240924	152400	625812050	8930	8930	8930	8930	0
280	20240924	152300	625812050	8930	8930	8930	8930	0
281	20240924	152200	625812050	8930	8930	8930	8930	0
282	20240924	152100	625812050	8930	8930	8930	8930	0
283	20240924	152000	625812050	8930	8930	8930	8930	0
284	20240924	151900	625812050	8930	8930	8930	8930	13
285	20240924	151800	625695960	8930	8930	8930	8930	187
286	20240924	151700	624026050	8940	8940	8940	8940	12
287	20240924	151600	623918770	8930	8930	8930	8930	333
288	20240924	151500	620945080	8930	8930	8930	8930	100
289	20240924	151400	620052080	8920	8930	8930	8920	169
290	20240924	151300	618543500	8930	8930	8930	8930	69
291	20240924	151200	617927330	8930	8930	8930	8930	0
292	20240924	151100	617927330	8930	8930	8930	8930	2
293	20240924	151000	617909470	8920	8920	8920	8920	250
294	20240924	150900	615679470	8930	8930	8930	8930	0
295	20240924	150800	615679470	8930	8930	8930	8920	2259
296	20240924	150700	595507170	8920	8920	8920	8920	0
297	20240924	150600	595507170	8920	8920	8920	8920	155
298	20240924	150500	594124570	8920	8920	8920	8920	0
299	20240924	150400	594124570	8920	8920	8920	8920	0
300	20240924	150300	594124570	8920	8920	8920	8920	0
301	20240924	150200	594124570	8920	8920	8920	8920	0
302	20240924	150100	594124570	8920	8920	8920	8920	123
303	20240924	150000	593027410	8920	8920	8920	8920	40
304	20240924	145900	592670610	8920	8920	8920	8920	10
305	20240924	145800	592581410	8920	8920	8920	8920	43
306	20240924	145700	592197850	8920	8930	8930	8920	228
307	20240924	145600	590162010	8930	8930	8930	8930	8
308	20240924	145500	590090570	8910	8910	8910	8910	0
309	20240924	145400	590090570	8910	8920	8930	8910	240
310	20240924	145300	587951470	8920	8920	8920	8920	234
311	20240924	145200	585864190	8920	8920	8920	8920	0
312	20240924	145100	585864190	8920	8930	8930	8920	171
313	20240924	145000	584338860	8930	8930	8930	8930	1
314	20240924	144900	584329930	8910	8910	8910	8910	0
315	20240924	144800	584329930	8910	8920	8930	8910	1212
316	20240924	144700	573519490	8920	8910	8920	8910	1003
317	20240924	144600	564572820	8910	8920	8920	8910	6
318	20240924	144500	564519350	8920	8920	8920	8920	23
319	20240924	144400	564314190	8920	8920	8920	8920	10
320	20240924	144300	564224990	8920	8920	8920	8920	0
321	20240924	144200	564224990	8920	8920	8920	8920	0
322	20240924	144100	564224990	8920	8920	8920	8920	5
323	20240924	144000	564180390	8910	8910	8910	8910	40
324	20240924	143900	563823990	8900	8910	8910	8900	88
325	20240924	143800	563040440	8910	8910	8910	8910	155
326	20240924	143700	561659390	8910	8910	8910	8910	0
327	20240924	143600	561659390	8910	8910	8910	8910	44
328	20240924	143500	561267350	8910	8910	8910	8910	71
329	20240924	143400	560634740	8910	8910	8910	8910	12
330	20240924	143300	560527820	8910	8910	8910	8910	45
331	20240924	143200	560126870	8910	8910	8910	8910	1
332	20240924	143100	560117960	8910	8910	8910	8910	555
333	20240924	143000	555172910	8910	8910	8910	8910	10
334	20240924	142900	555083810	8910	8910	8910	8910	11
335	20240924	142800	554985800	8910	8910	8910	8910	60
336	20240924	142700	554451200	8910	8910	8910	8910	8
337	20240924	142600	554379920	8900	8900	8900	8900	4
338	20240924	142500	554344320	8900	8900	8900	8900	500
339	20240924	142400	549894320	8910	8910	8910	8910	1
340	20240924	142300	549885410	8910	8910	8910	8910	0
341	20240924	142200	549885410	8910	8910	8910	8910	1
342	20240924	142100	549876500	8910	8910	8910	8910	1
343	20240924	142000	549867590	8910	8910	8910	8910	100
344	20240924	141900	548976590	8910	8900	8910	8900	7
345	20240924	141800	548914250	8900	8900	8900	8900	466
346	20240924	141700	544766850	8900	8910	8910	8900	510
347	20240924	141600	540227750	8910	8910	8910	8910	10
348	20240924	141500	540138650	8910	8910	8910	8910	35
349	20240924	141400	539826800	8910	8910	8910	8910	0
350	20240924	141300	539826800	8910	8910	8910	8910	0
351	20240924	141200	539826800	8910	8910	8910	8910	612
352	20240924	141100	534373880	8910	8910	8910	8910	465
353	20240924	141000	530230730	8930	8910	8930	8910	2112
354	20240924	140900	511407960	8900	8900	8910	8900	1116
355	20240924	140800	501475550	8900	8900	8900	8900	2
356	20240924	140700	501457750	8900	8900	8900	8900	1
357	20240924	140600	501448850	8900	8900	8900	8900	1
358	20240924	140500	501439950	8900	8900	8900	8900	112
359	20240924	140400	500443150	8900	8900	8900	8900	3
360	20240924	140300	500416450	8900	8900	8900	8900	0
361	20240924	140200	500416450	8900	8900	8900	8900	4
362	20240924	140100	500380850	8900	8900	8900	8900	2
363	20240924	140000	500363050	8900	8900	8900	8900	1
364	20240924	135900	500354150	8890	8890	8890	8890	0
365	20240924	135800	500354150	8890	8890	8890	8890	115
366	20240924	135700	499331800	8890	8900	8900	8890	177
367	20240924	135600	497758220	8900	8900	8900	8900	0
368	20240924	135500	497758220	8900	8900	8900	8900	92
369	20240924	135400	496939420	8900	8900	8900	8900	57
370	20240924	135300	496432120	8900	8890	8900	8890	837
371	20240924	135200	488982840	8890	8890	8890	8890	0
372	20240924	135100	488982840	8890	8890	8890	8890	855
373	20240924	135000	481381890	8890	8890	8890	8890	100
374	20240924	134900	480492890	8890	8880	8890	8880	122
375	20240924	134800	479408410	8890	8890	8890	8890	7
376	20240924	134700	479346180	8880	8880	8880	8880	114
377	20240924	134600	478333860	8880	8890	8890	8880	15
378	20240924	134500	478200610	8890	8890	8890	8890	40
379	20240924	134400	477845010	8890	8890	8890	8890	81
380	20240924	134300	477124920	8890	8890	8890	8890	45
381	20240924	134200	476724870	8890	8890	8890	8890	0
382	20240924	134100	476724870	8890	8890	8890	8890	70
383	20240924	134000	476102570	8890	8890	8890	8890	2
384	20240924	133900	476084790	8890	8890	8890	8890	50
385	20240924	133800	475640290	8890	8880	8890	8880	179
386	20240924	133700	474050420	8890	8890	8890	8890	100
387	20240924	133600	473161420	8890	8890	8890	8890	90
388	20240924	133500	472361320	8880	8880	8880	8880	3
389	20240924	133400	472334680	8890	8890	8890	8890	58
390	20240924	133300	471819060	8880	8880	8880	8880	0
391	20240924	133200	471819060	8880	8880	8880	8880	0
392	20240924	133100	471819060	8880	8880	8880	8880	0
393	20240924	133000	471819060	8880	8880	8880	8880	0
394	20240924	132900	471819060	8880	8880	8880	8880	2
395	20240924	132800	471801300	8880	8880	8880	8880	0
396	20240924	132700	471801300	8880	8880	8880	8880	0
397	20240924	132600	471801300	8880	8880	8880	8880	0
398	20240924	132500	471801300	8880	8880	8880	8880	0
399	20240924	132400	471801300	8880	8880	8880	8880	0
400	20240924	132300	471801300	8880	8880	8880	8880	2
401	20240924	132200	471783540	8880	8880	8880	8880	57
402	20240924	132100	471277380	8880	8880	8880	8880	3
403	20240924	132000	471250740	8880	8890	8890	8880	134
404	20240924	131900	470060520	8890	8890	8890	8890	1
405	20240924	131800	470051630	8890	8890	8890	8890	0
406	20240924	131700	470051630	8890	8890	8890	8890	13
407	20240924	131600	469936060	8890	8890	8890	8890	0
408	20240924	131500	469936060	8890	8880	8890	8880	3
409	20240924	131400	469909410	8880	8880	8880	8880	0
410	20240924	131300	469909410	8880	8880	8880	8880	0
411	20240924	131200	469909410	8880	8880	8880	8880	16
412	20240924	131100	469767330	8880	8880	8880	8880	42
413	20240924	131000	469394370	8880	8880	8880	8880	831
414	20240924	130900	462015090	8880	8880	8880	8880	103
415	20240924	130800	461100450	8880	8880	8880	8880	1
416	20240924	130700	461091570	8880	8880	8880	8880	1
417	20240924	130600	461082690	8870	8870	8870	8870	23
418	20240924	130500	460878680	8870	8870	8870	8870	0
419	20240924	130400	460878680	8870	8880	8880	8870	1002
420	20240924	130300	451984370	8880	8880	8880	8880	0
421	20240924	130200	451984370	8880	8880	8880	8880	310
422	20240924	130100	449231570	8890	8890	8890	8890	0
423	20240924	130000	449231570	8890	8890	8890	8890	4
424	20240924	125900	449196010	8890	8890	8890	8890	50
425	20240924	125800	448751510	8880	8880	8880	8880	0
426	20240924	125700	448751510	8880	8880	8880	8880	560
427	20240924	125600	443778710	8880	8880	8880	8880	0
428	20240924	125500	443778710	8880	8880	8880	8880	16
429	20240924	125400	443636630	8880	8880	8880	8880	2
430	20240924	125300	443618870	8890	8880	8890	8880	67
431	20240924	125200	443023410	8880	8880	8880	8880	0
432	20240924	125100	443023410	8880	8880	8880	8880	0
433	20240924	125000	443023410	8880	8880	8880	8880	0
434	20240924	124900	443023410	8880	8890	8890	8880	7
435	20240924	124800	442961200	8890	8890	8890	8890	1
436	20240924	124700	442952310	8880	8880	8880	8880	186
437	20240924	124600	441300630	8880	8880	8880	8880	115
438	20240924	124500	440279430	8870	8870	8870	8870	20
439	20240924	124400	440102030	8870	8870	8870	8870	0
440	20240924	124300	440102030	8870	8870	8870	8870	49
441	20240924	124200	439667400	8880	8880	8880	8880	164
442	20240924	124100	438211080	8880	8880	8880	8880	1692
443	20240924	124000	423186120	8890	8890	8890	8890	1
444	20240924	123900	423177230	8890	8890	8890	8890	0
445	20240924	123800	423177230	8890	8890	8890	8890	10
446	20240924	123700	423088330	8890	8890	8890	8890	2
447	20240924	123600	423070550	8890	8890	8890	8890	3
448	20240924	123500	423043880	8890	8890	8890	8890	12
449	20240924	123400	422937200	8890	8880	8890	8880	21
450	20240924	123300	422750610	8890	8890	8890	8890	2
451	20240924	123200	422732830	8890	8890	8890	8890	50
452	20240924	123100	422288330	8890	8890	8890	8890	6
453	20240924	123000	422234990	8890	8880	8890	8880	440
454	20240924	122900	418325790	8880	8890	8890	8880	420
455	20240924	122800	414594990	8890	8890	8890	8890	111
456	20240924	122700	413608200	8890	8890	8890	8890	0
457	20240924	122600	413608200	8890	8890	8890	8890	3
458	20240924	122500	413581530	8890	8890	8890	8880	594
459	20240924	122400	408306550	8880	8880	8880	8880	12
460	20240924	122300	408199990	8880	8880	8880	8880	0
461	20240924	122200	408199990	8880	8880	8880	8880	0
462	20240924	122100	408199990	8880	8880	8880	8880	1001
463	20240924	122000	399311110	8880	8880	8880	8880	0
464	20240924	121900	399311110	8880	8880	8880	8880	1
465	20240924	121800	399302230	8880	8880	8880	8880	0
466	20240924	121700	399302230	8880	8880	8880	8880	372
467	20240924	121600	395998870	8880	8880	8880	8880	0
468	20240924	121500	395998870	8880	8890	8890	8880	662
469	20240924	121400	390120290	8890	8890	8890	8890	1
470	20240924	121300	390111400	8890	8890	8890	8890	490
471	20240924	121200	385755300	8890	8890	8890	8890	10
472	20240924	121100	385666400	8890	8890	8890	8890	11
473	20240924	121000	385568610	8890	8890	8890	8890	0
474	20240924	120900	385568610	8890	8890	8890	8890	0
475	20240924	120800	385568610	8890	8880	8890	8880	44
476	20240924	120700	385177790	8880	8880	8880	8880	25
477	20240924	120600	384955790	8880	8880	8880	8880	6
478	20240924	120500	384902510	8890	8890	8890	8890	0
479	20240924	120400	384902510	8890	8890	8890	8890	1
480	20240924	120300	384893620	8880	8880	8880	8880	0
481	20240924	120200	384893620	8880	8880	8880	8880	1
482	20240924	120100	384884740	8880	8880	8880	8880	444
483	20240924	120000	380942020	8880	8880	8880	8880	230
484	20240924	115900	378899620	8880	8880	8880	8880	0
485	20240924	115800	378899620	8880	8880	8880	8880	2
486	20240924	115700	378881860	8880	8880	8880	8880	28
487	20240924	115600	378633220	8870	8880	8880	8870	2
488	20240924	115500	378615470	8880	8880	8880	8880	189
489	20240924	115400	376937150	8880	8880	8880	8880	100
490	20240924	115300	376049150	8880	8880	8880	8880	91
491	20240924	115200	375241070	8880	8880	8880	8880	125
492	20240924	115100	374131070	8880	8880	8880	8880	3
493	20240924	115000	374104430	8880	8880	8880	8880	6
494	20240924	114900	374051150	8880	8880	8880	8880	31
495	20240924	114800	373775870	8880	8880	8880	8880	0
496	20240924	114700	373775870	8880	8880	8880	8880	0
497	20240924	114600	373775870	8880	8880	8880	8880	1466
498	20240924	114500	360757790	8890	8890	8890	8890	0
499	20240924	114400	360757790	8890	8890	8890	8890	1
500	20240924	114300	360748900	8890	8890	8890	8890	10
501	20240924	114200	360660000	8890	8890	8890	8890	20
502	20240924	114100	360482200	8890	8890	8890	8890	9
503	20240924	114000	360402190	8890	8890	8890	8890	0
504	20240924	113900	360402190	8890	8890	8890	8890	12
505	20240924	113800	360295510	8890	8890	8890	8890	1
506	20240924	113700	360286620	8890	8890	8890	8890	331
507	20240924	113600	357344030	8890	8890	8890	8890	6
508	20240924	113500	357290690	8890	8890	8890	8890	4
509	20240924	113400	357255130	8890	8890	8890	8890	1
510	20240924	113300	357246240	8890	8890	8890	8890	958
511	20240924	113200	348729620	8880	8880	8880	8880	0
512	20240924	113100	348729620	8880	8880	8880	8880	0
513	20240924	113000	348729620	8880	8880	8880	8880	465
514	20240924	112900	344600420	8890	8890	8890	8890	256
515	20240924	112800	342324580	8890	8890	8890	8890	10
516	20240924	112700	342235680	8890	8890	8890	8890	19
517	20240924	112600	342066770	8890	8890	8890	8890	10
518	20240924	112500	341977870	8890	8890	8890	8890	19
519	20240924	112400	341808960	8880	8880	8880	8880	29
520	20240924	112300	341551440	8890	8890	8890	8890	17
521	20240924	112200	341400310	8890	8890	8890	8890	10
522	20240924	112100	341311410	8880	8880	8880	8880	0
523	20240924	112000	341311410	8880	8880	8880	8880	0
524	20240924	111900	341311410	8880	8880	8880	8880	0
525	20240924	111800	341311410	8880	8880	8890	8880	429
526	20240924	111700	337499830	8890	8890	8890	8890	15
527	20240924	111600	337366480	8890	8890	8890	8890	18
528	20240924	111500	337206460	8890	8890	8890	8890	1
529	20240924	111400	337197570	8880	8880	8880	8880	0
530	20240924	111300	337197570	8880	8880	8880	8880	0
531	20240924	111200	337197570	8880	8880	8880	8880	0
532	20240924	111100	337197570	8880	8880	8890	8880	204
533	20240924	111000	335384930	8890	8890	8890	8890	5
534	20240924	110900	335340480	8890	8880	8890	8880	58
535	20240924	110800	334825430	8880	8880	8880	8880	29
536	20240924	110700	334567910	8880	8880	8880	8880	23
537	20240924	110600	334363670	8880	8880	8880	8880	11
538	20240924	110500	334265990	8880	8880	8880	8880	29
539	20240924	110400	334008470	8880	8880	8880	8870	446
540	20240924	110300	330048720	8880	8880	8880	8880	0
541	20240924	110200	330048720	8880	8880	8880	8880	20
542	20240924	110100	329871120	8880	8880	8880	8880	940
543	20240924	110000	321523920	8870	8870	8870	8870	0
544	20240924	105900	321523920	8870	8870	8870	8870	0
545	20240924	105800	321523920	8870	8880	8880	8870	30
546	20240924	105700	321257720	8880	8880	8880	8880	1200
547	20240924	105600	310601720	8880	8880	8880	8880	8
548	20240924	105500	310530680	8890	8890	8890	8890	6
549	20240924	105400	310477340	8890	8890	8890	8890	0
550	20240924	105300	310477340	8890	8890	8890	8890	3
551	20240924	105200	310450670	8890	8890	8890	8890	32
552	20240924	105100	310166190	8890	8890	8890	8890	31
553	20240924	105000	309890600	8880	8890	8890	8880	39
554	20240924	104900	309543920	8890	8890	8890	8890	6
555	20240924	104800	309490580	8890	8880	8890	8880	59
556	20240924	104700	308966570	8890	8890	8890	8890	20
557	20240924	104600	308788770	8890	8890	8890	8890	5
558	20240924	104500	308744320	8890	8890	8890	8890	72
559	20240924	104400	308104240	8880	8880	8880	8880	0
560	20240924	104300	308104240	8880	8880	8880	8880	174
561	20240924	104200	306559120	8870	8880	8880	8870	151
562	20240924	104100	305218340	8880	8880	8880	8880	55
563	20240924	104000	304729940	8880	8870	8880	8870	120
564	20240924	103900	303664540	8880	8880	8880	8880	1012
565	20240924	103800	294677980	8880	8880	8880	8880	742
566	20240924	103700	288089020	8890	8890	8890	8880	72
567	20240924	103600	287449070	8890	8890	8890	8890	14
568	20240924	103500	287324610	8880	8880	8880	8880	132
569	20240924	103400	286152450	8890	8900	8900	8890	18
570	20240924	103300	285992360	8880	8880	8880	8880	0
571	20240924	103200	285992360	8880	8880	8880	8880	0
572	20240924	103100	285992360	8880	8880	8880	8880	0
573	20240924	103000	285992360	8880	8880	8880	8880	465
574	20240924	102900	281863160	8880	8880	8880	8880	40
575	20240924	102800	281507960	8870	8870	8870	8870	0
576	20240924	102700	281507960	8870	8870	8870	8870	0
577	20240924	102600	281507960	8870	8870	8870	8870	6
578	20240924	102500	281454740	8860	8860	8860	8860	0
579	20240924	102400	281454740	8860	8870	8870	8860	1000
580	20240924	102300	272591280	8870	8870	8870	8870	30
581	20240924	102200	272325180	8870	8870	8870	8870	20
582	20240924	102100	272147780	8870	8900	8900	8870	2617
583	20240924	102000	248904420	8900	8900	8900	8900	451
584	20240924	101900	244890520	8890	8890	8890	8890	0
585	20240924	101800	244890520	8890	8890	8890	8890	0
586	20240924	101700	244890520	8890	8890	8890	8890	16
587	20240924	101600	244748280	8890	8890	8890	8890	331
588	20240924	101500	241805690	8890	8890	8890	8890	55
589	20240924	101400	241316740	8890	8890	8890	8890	6
590	20240924	101300	241263400	8880	8890	8890	8880	8
591	20240924	101200	241192310	8890	8890	8890	8890	282
592	20240924	101100	238685330	8890	8890	8890	8890	5
593	20240924	101000	238640880	8890	8890	8890	8890	1
594	20240924	100900	238631990	8890	8890	8890	8890	619
595	20240924	100800	233129080	8890	8890	8890	8890	11
596	20240924	100700	233031290	8890	8890	8890	8890	54
597	20240924	100600	232551230	8890	8890	8890	8890	3
598	20240924	100500	232524560	8890	8890	8890	8890	25
599	20240924	100400	232302310	8890	8890	8890	8890	1
600	20240924	100300	232293420	8890	8890	8890	8890	1201
601	20240924	100200	221616530	8890	8890	8890	8890	280
602	20240924	100100	219127330	8890	8880	8890	8880	223
603	20240924	100000	217147080	8880	8880	8890	8880	262
604	20240924	095900	214820490	8890	8890	8890	8890	30
605	20240924	095800	214553790	8890	8890	8890	8890	1
606	20240924	095700	214544900	8880	8880	8880	8880	46
607	20240924	095600	214136420	8880	8900	8900	8880	3545
608	20240924	095500	182645140	8890	8890	8890	8890	0
609	20240924	095400	182645140	8890	8880	8890	8880	70
610	20240924	095300	182022850	8880	8890	8890	8880	123
611	20240924	095200	180929390	8890	8900	8900	8890	2343
612	20240924	095100	160087280	8900	8910	8910	8900	676
613	20240924	095000	154070780	8910	8910	8910	8900	630
614	20240924	094900	148462900	8900	8920	8920	8900	1984
615	20240924	094800	130787270	8920	8920	8920	8910	16
616	20240924	094700	130644650	8920	8920	8920	8920	1
617	20240924	094600	130635730	8910	8920	8920	8910	202
618	20240924	094500	128835890	8910	8910	8910	8910	310
619	20240924	094400	126073790	8910	8920	8920	8910	1485
620	20240924	094300	112828720	8930	8930	8930	8920	210
621	20240924	094200	110953450	8930	8930	8930	8920	162
622	20240924	094100	109507920	8930	8930	8930	8930	632
623	20240924	094000	103864160	8930	8920	8930	8920	21
624	20240924	093900	103676700	8930	8930	8930	8930	6
625	20240924	093800	103623120	8930	8930	8930	8930	108
626	20240924	093700	102658680	8920	8930	8930	8920	7
627	20240924	093600	102596180	8930	8930	8930	8930	1
628	20240924	093500	102587250	8930	8930	8930	8930	8
629	20240924	093400	102515810	8920	8930	8930	8920	893
630	20240924	093300	94549180	8930	8930	8930	8920	264
631	20240924	093200	92194050	8930	8930	8930	8930	223
632	20240924	093100	90202660	8930	8930	8930	8930	11
633	20240924	093000	90104430	8930	8930	8930	8930	52
634	20240924	092900	89640070	8920	8920	8920	8920	344
635	20240924	092800	86571590	8920	8920	8920	8920	95
636	20240924	092700	85724190	8920	8920	8920	8910	124
637	20240924	092600	84618310	8920	8920	8920	8910	47
638	20240924	092500	84199080	8920	8920	8920	8920	77
639	20240924	092400	83512240	8920	8920	8920	8910	183
640	20240924	092300	81881500	8920	8930	8930	8920	236
641	20240924	092200	79775840	8930	8970	8970	8930	3785
642	20240924	092100	45871360	8970	8960	8970	8960	2340
643	20240924	092000	24882810	8970	8970	8970	8970	18
644	20240924	091900	24721350	8960	8960	8960	8960	25
645	20240924	091800	24497350	8960	8960	8960	8960	16
646	20240924	091700	24353990	8960	8960	8960	8960	0
647	20240924	091600	24353990	8960	8960	8960	8960	21
648	20240924	091500	24165830	8970	8970	8970	8970	51
649	20240924	091400	23708360	8970	8970	8970	8970	127
650	20240924	091300	22569170	8970	8970	8970	8970	2
651	20240924	091200	22551230	8970	8970	8970	8970	6
652	20240924	091100	22497410	8970	8970	8970	8970	17
653	20240924	091000	22344920	8970	8970	8970	8970	5
654	20240924	090900	22300070	8970	8970	8970	8970	6
655	20240924	090800	22246250	8960	8970	8970	8960	95
656	20240924	090700	21394150	8970	8970	8970	8970	81
657	20240924	090600	20667580	8970	8970	8970	8970	19
658	20240924	090500	20497150	8980	8970	8980	8970	383
659	20240924	090400	17057830	8980	8970	8980	8970	509
660	20240924	090300	12491670	8980	8980	8980	8980	20
661	20240924	090200	12312070	8980	8980	8980	8980	0
662	20240924	090100	12312070	8980	8990	8990	8980	115
663	20240924	090000	11278370	8960	8980	8980	8960	1257