KissMeData/089970/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	200200	401694730	9560	9560	9560	9560	1404
3	20240927	200100	401694730	9560	9560	9560	9560	0
4	20240927	200000	401694730	9560	9560	9560	9560	0
5	20240927	195900	401694730	9560	9560	9560	9560	0
6	20240927	195800	401694730	9560	9560	9560	9560	0
7	20240927	195700	401694730	9560	9560	9560	9560	0
8	20240927	195600	401694730	9560	9560	9560	9560	0
9	20240927	195500	401694730	9560	9560	9560	9560	0
10	20240927	195400	401694730	9560	9560	9560	9560	0
11	20240927	195300	401694730	9560	9560	9560	9560	0
12	20240927	195200	401694730	9560	9560	9560	9560	0
13	20240927	195100	401694730	9560	9560	9560	9560	0
14	20240927	195000	401694730	9560	9560	9560	9560	0
15	20240927	194900	401694730	9560	9560	9560	9560	0
16	20240927	194800	401694730	9560	9560	9560	9560	0
17	20240927	194700	401694730	9560	9560	9560	9560	0
18	20240927	194600	401694730	9560	9560	9560	9560	0
19	20240927	194500	401694730	9560	9560	9560	9560	0
20	20240927	194400	401694730	9560	9560	9560	9560	0
21	20240927	194300	401694730	9560	9560	9560	9560	0
22	20240927	194200	401694730	9560	9560	9560	9560	0
23	20240927	194100	401694730	9560	9560	9560	9560	0
24	20240927	194000	401694730	9560	9560	9560	9560	0
25	20240927	193900	401694730	9560	9560	9560	9560	0
26	20240927	193800	401694730	9560	9560	9560	9560	0
27	20240927	193700	401694730	9560	9560	9560	9560	0
28	20240927	193600	401694730	9560	9560	9560	9560	0
29	20240927	193500	401694730	9560	9560	9560	9560	0
30	20240927	193400	401694730	9560	9560	9560	9560	0
31	20240927	193300	401694730	9560	9560	9560	9560	0
32	20240927	193200	401694730	9560	9560	9560	9560	1404
33	20240927	193100	401694730	9560	9560	9560	9560	0
34	20240927	193000	401694730	9560	9560	9560	9560	0
35	20240927	192900	401694730	9560	9560	9560	9560	0
36	20240927	192800	401694730	9560	9560	9560	9560	0
37	20240927	192700	401694730	9560	9560	9560	9560	0
38	20240927	192600	401694730	9560	9560	9560	9560	0
39	20240927	192500	401694730	9560	9560	9560	9560	0
40	20240927	192400	401694730	9560	9560	9560	9560	0
41	20240927	192300	401694730	9560	9560	9560	9560	0
42	20240927	192200	401694730	9560	9560	9560	9560	0
43	20240927	192100	401694730	9560	9560	9560	9560	0
44	20240927	192000	401694730	9560	9560	9560	9560	0
45	20240927	191900	401694730	9560	9560	9560	9560	0
46	20240927	191800	401694730	9560	9560	9560	9560	0
47	20240927	191700	401694730	9560	9560	9560	9560	0
48	20240927	191600	401694730	9560	9560	9560	9560	0
49	20240927	191500	401694730	9560	9560	9560	9560	0
50	20240927	191400	401694730	9560	9560	9560	9560	0
51	20240927	191300	401694730	9560	9560	9560	9560	0
52	20240927	191200	401694730	9560	9560	9560	9560	0
53	20240927	191100	401694730	9560	9560	9560	9560	0
54	20240927	191000	401694730	9560	9560	9560	9560	0
55	20240927	190900	401694730	9560	9560	9560	9560	0
56	20240927	190800	401694730	9560	9560	9560	9560	0
57	20240927	190700	401694730	9560	9560	9560	9560	0
58	20240927	190600	401694730	9560	9560	9560	9560	0
59	20240927	190500	401694730	9560	9560	9560	9560	0
60	20240927	190400	401694730	9560	9560	9560	9560	0
61	20240927	190300	401694730	9560	9560	9560	9560	0
62	20240927	190200	401694730	9560	9560	9560	9560	1404
63	20240927	190100	401694730	9560	9560	9560	9560	0
64	20240927	190000	401694730	9560	9560	9560	9560	0
65	20240927	185900	401694730	9560	9560	9560	9560	0
66	20240927	185800	401694730	9560	9560	9560	9560	0
67	20240927	185700	401694730	9560	9560	9560	9560	0
68	20240927	185600	401694730	9560	9560	9560	9560	0
69	20240927	185500	401694730	9560	9560	9560	9560	0
70	20240927	185400	401694730	9560	9560	9560	9560	0
71	20240927	185300	401694730	9560	9560	9560	9560	0
72	20240927	185200	401694730	9560	9560	9560	9560	0
73	20240927	185100	401694730	9560	9560	9560	9560	0
74	20240927	185000	401694730	9560	9560	9560	9560	0
75	20240927	184900	401694730	9560	9560	9560	9560	0
76	20240927	184800	401694730	9560	9560	9560	9560	0
77	20240927	184700	401694730	9560	9560	9560	9560	0
78	20240927	184600	401694730	9560	9560	9560	9560	0
79	20240927	184500	401694730	9560	9560	9560	9560	0
80	20240927	184400	401694730	9560	9560	9560	9560	0
81	20240927	184300	401694730	9560	9560	9560	9560	0
82	20240927	184200	401694730	9560	9560	9560	9560	0
83	20240927	184100	401694730	9560	9560	9560	9560	0
84	20240927	184000	401694730	9560	9560	9560	9560	0
85	20240927	183900	401694730	9560	9560	9560	9560	0
86	20240927	183800	401694730	9560	9560	9560	9560	0
87	20240927	183700	401694730	9560	9560	9560	9560	0
88	20240927	183600	401694730	9560	9560	9560	9560	0
89	20240927	183500	401694730	9560	9560	9560	9560	0
90	20240927	183400	401694730	9560	9560	9560	9560	0
91	20240927	183300	401694730	9560	9560	9560	9560	0
92	20240927	183200	401694730	9560	9560	9560	9560	1404
93	20240927	183100	401694730	9560	9560	9560	9560	0
94	20240927	183000	401694730	9560	9560	9560	9560	0
95	20240927	182900	401694730	9560	9560	9560	9560	0
96	20240927	182800	401694730	9560	9560	9560	9560	0
97	20240927	182700	401694730	9560	9560	9560	9560	0
98	20240927	182600	401694730	9560	9560	9560	9560	0
99	20240927	182500	401694730	9560	9560	9560	9560	0
100	20240927	182400	401694730	9560	9560	9560	9560	0
101	20240927	182300	401694730	9560	9560	9560	9560	0
102	20240927	182200	401694730	9560	9560	9560	9560	0
103	20240927	182100	401694730	9560	9560	9560	9560	0
104	20240927	182000	401694730	9560	9560	9560	9560	0
105	20240927	181900	401694730	9560	9560	9560	9560	0
106	20240927	181800	401694730	9560	9560	9560	9560	0
107	20240927	181700	401694730	9560	9560	9560	9560	0
108	20240927	181600	401694730	9560	9560	9560	9560	0
109	20240927	181500	401694730	9560	9560	9560	9560	0
110	20240927	181400	401694730	9560	9560	9560	9560	0
111	20240927	181300	401694730	9560	9560	9560	9560	0
112	20240927	181200	401694730	9560	9560	9560	9560	0
113	20240927	181100	401694730	9560	9560	9560	9560	0
114	20240927	181000	401694730	9560	9560	9560	9560	0
115	20240927	180900	401694730	9560	9560	9560	9560	0
116	20240927	180800	401694730	9560	9560	9560	9560	0
117	20240927	180700	401694730	9560	9560	9560	9560	0
118	20240927	180600	401694730	9560	9560	9560	9560	0
119	20240927	180500	401694730	9560	9560	9560	9560	0
120	20240927	180400	401694730	9560	9560	9560	9560	0
121	20240927	180300	401694730	9560	9560	9560	9560	0
122	20240927	180200	401694730	9560	9560	9560	9560	1404
123	20240927	180100	401694730	9560	9560	9560	9560	0
124	20240927	180000	401694730	9560	9560	9560	9560	0
125	20240927	175900	401694730	9560	9560	9560	9560	0
126	20240927	175800	401694730	9560	9560	9560	9560	0
127	20240927	175700	401694730	9560	9560	9560	9560	0
128	20240927	175600	401694730	9560	9560	9560	9560	0
129	20240927	175500	401694730	9560	9560	9560	9560	0
130	20240927	175400	401694730	9560	9560	9560	9560	0
131	20240927	175300	401694730	9560	9560	9560	9560	0
132	20240927	175200	401694730	9560	9560	9560	9560	0
133	20240927	175100	401694730	9560	9560	9560	9560	0
134	20240927	175000	401694730	9560	9560	9560	9560	0
135	20240927	174900	401694730	9560	9560	9560	9560	0
136	20240927	174800	401694730	9560	9560	9560	9560	0
137	20240927	174700	401694730	9560	9560	9560	9560	0
138	20240927	174600	401694730	9560	9560	9560	9560	0
139	20240927	174500	401694730	9560	9560	9560	9560	0
140	20240927	174400	401694730	9560	9560	9560	9560	0
141	20240927	174300	401694730	9560	9560	9560	9560	0
142	20240927	174200	401694730	9560	9560	9560	9560	0
143	20240927	174100	401694730	9560	9560	9560	9560	0
144	20240927	174000	401694730	9560	9560	9560	9560	0
145	20240927	173900	401694730	9560	9560	9560	9560	0
146	20240927	173800	401694730	9560	9560	9560	9560	0
147	20240927	173700	401694730	9560	9560	9560	9560	0
148	20240927	173600	401694730	9560	9560	9560	9560	0
149	20240927	173500	401694730	9560	9560	9560	9560	0
150	20240927	173400	401694730	9560	9560	9560	9560	0
151	20240927	173300	401694730	9560	9560	9560	9560	0
152	20240927	173200	401694730	9560	9560	9560	9560	1404
153	20240927	173100	401694730	9560	9560	9560	9560	0
154	20240927	173000	401694730	9560	9560	9560	9560	0
155	20240927	172900	401694730	9560	9560	9560	9560	0
156	20240927	172800	401694730	9560	9560	9560	9560	0
157	20240927	172700	401694730	9560	9560	9560	9560	0
158	20240927	172600	401694730	9560	9560	9560	9560	0
159	20240927	172500	401694730	9560	9560	9560	9560	0
160	20240927	172400	401694730	9560	9560	9560	9560	0
161	20240927	172300	401694730	9560	9560	9560	9560	0
162	20240927	172200	401694730	9560	9560	9560	9560	0
163	20240927	172100	401694730	9560	9560	9560	9560	0
164	20240927	172000	401694730	9560	9560	9560	9560	0
165	20240927	171900	401694730	9560	9560	9560	9560	0
166	20240927	171800	401694730	9560	9560	9560	9560	0
167	20240927	171700	401694730	9560	9560	9560	9560	0
168	20240927	171600	401694730	9560	9560	9560	9560	0
169	20240927	171500	401694730	9560	9560	9560	9560	0
170	20240927	171400	401694730	9560	9560	9560	9560	0
171	20240927	171300	401694730	9560	9560	9560	9560	0
172	20240927	171200	401694730	9560	9560	9560	9560	0
173	20240927	171100	401694730	9560	9560	9560	9560	0
174	20240927	171000	401694730	9560	9560	9560	9560	0
175	20240927	170900	401694730	9560	9560	9560	9560	0
176	20240927	170800	401694730	9560	9560	9560	9560	0
177	20240927	170700	401694730	9560	9560	9560	9560	0
178	20240927	170600	401694730	9560	9560	9560	9560	0
179	20240927	170500	401694730	9560	9560	9560	9560	0
180	20240927	170400	401694730	9560	9560	9560	9560	0
181	20240927	170300	401694730	9560	9560	9560	9560	0
182	20240927	170200	401694730	9560	9560	9560	9560	1404
183	20240927	170100	401694730	9560	9560	9560	9560	0
184	20240927	170000	401694730	9560	9560	9560	9560	0
185	20240927	165900	401694730	9560	9560	9560	9560	0
186	20240927	165800	401694730	9560	9560	9560	9560	0
187	20240927	165700	401694730	9560	9560	9560	9560	0
188	20240927	165600	401694730	9560	9560	9560	9560	0
189	20240927	165500	401694730	9560	9560	9560	9560	0
190	20240927	165400	401694730	9560	9560	9560	9560	0
191	20240927	165300	401694730	9560	9560	9560	9560	0
192	20240927	165200	401694730	9560	9560	9560	9560	0
193	20240927	165100	401694730	9560	9560	9560	9560	0
194	20240927	165000	401694730	9560	9560	9560	9560	0
195	20240927	164900	401694730	9560	9560	9560	9560	0
196	20240927	164800	401694730	9560	9560	9560	9560	0
197	20240927	164700	401694730	9560	9560	9560	9560	0
198	20240927	164600	401694730	9560	9560	9560	9560	0
199	20240927	164500	401694730	9560	9560	9560	9560	0
200	20240927	164400	401694730	9560	9560	9560	9560	0
201	20240927	164300	401694730	9560	9560	9560	9560	0
202	20240927	164200	401694730	9560	9560	9560	9560	0
203	20240927	164100	401694730	9560	9560	9560	9560	0
204	20240927	164000	401694730	9560	9560	9560	9560	0
205	20240927	163900	401694730	9560	9560	9560	9560	0
206	20240927	163800	401694730	9560	9560	9560	9560	0
207	20240927	163700	401694730	9560	9560	9560	9560	0
208	20240927	163600	401694730	9560	9560	9560	9560	0
209	20240927	163500	401694730	9560	9560	9560	9560	0
210	20240927	163400	401694730	9560	9560	9560	9560	0
211	20240927	163300	401694730	9560	9560	9560	9560	0
212	20240927	163200	401694730	9560	9560	9560	9560	1404
213	20240927	163100	401694730	9560	9560	9560	9560	0
214	20240927	163000	401694730	9560	9560	9560	9560	0
215	20240927	162900	401694730	9560	9560	9560	9560	0
216	20240927	162800	401694730	9560	9560	9560	9560	0
217	20240927	162700	401694730	9560	9560	9560	9560	0
218	20240927	162600	401694730	9560	9560	9560	9560	0
219	20240927	162500	401694730	9560	9560	9560	9560	0
220	20240927	162400	401694730	9560	9560	9560	9560	0
221	20240927	162300	401694730	9560	9560	9560	9560	0
222	20240927	162200	401694730	9560	9560	9560	9560	0
223	20240927	162100	401694730	9560	9560	9560	9560	0
224	20240927	162000	401694730	9560	9560	9560	9560	0
225	20240927	161900	401694730	9560	9560	9560	9560	0
226	20240927	161800	401694730	9560	9560	9560	9560	0
227	20240927	161700	401694730	9560	9560	9560	9560	0
228	20240927	161600	401694730	9560	9560	9560	9560	0
229	20240927	161500	401694730	9560	9560	9560	9560	0
230	20240927	161400	401694730	9560	9560	9560	9560	0
231	20240927	161300	401694730	9560	9560	9560	9560	0
232	20240927	161200	401694730	9560	9560	9560	9560	0
233	20240927	161100	401694730	9560	9560	9560	9560	0
234	20240927	161000	401694730	9560	9560	9560	9560	0
235	20240927	160900	401694730	9560	9560	9560	9560	0
236	20240927	160800	401694730	9560	9560	9560	9560	0
237	20240927	160700	401694730	9560	9560	9560	9560	0
238	20240927	160600	401694730	9560	9560	9560	9560	0
239	20240927	160500	401694730	9560	9560	9560	9560	0
240	20240927	160400	401694730	9560	9560	9560	9560	0
241	20240927	160300	401694730	9560	9560	9560	9560	0
242	20240927	160200	401694730	9560	9560	9560	9560	1404
243	20240927	160100	401694730	9560	9560	9560	9560	0
244	20240927	160000	401694730	9560	9560	9560	9560	0
245	20240927	155900	401694730	9560	9560	9560	9560	0
246	20240927	155800	401694730	9560	9560	9560	9560	0
247	20240927	155700	401694730	9560	9560	9560	9560	0
248	20240927	155600	401694730	9560	9560	9560	9560	0
249	20240927	155500	401694730	9560	9560	9560	9560	0
250	20240927	155400	401694730	9560	9560	9560	9560	0
251	20240927	155300	401694730	9560	9560	9560	9560	0
252	20240927	155200	401694730	9560	9560	9560	9560	0
253	20240927	155100	401694730	9560	9560	9560	9560	0
254	20240927	155000	401694730	9560	9560	9560	9560	0
255	20240927	154900	401694730	9560	9560	9560	9560	0
256	20240927	154800	401694730	9560	9560	9560	9560	0
257	20240927	154700	401694730	9560	9560	9560	9560	0
258	20240927	154600	401694730	9560	9560	9560	9560	0
259	20240927	154500	401694730	9560	9560	9560	9560	0
260	20240927	154400	401694730	9560	9560	9560	9560	0
261	20240927	154300	401694730	9560	9560	9560	9560	0
262	20240927	154200	401694730	9560	9560	9560	9560	0
263	20240927	154100	401694730	9560	9560	9560	9560	0
264	20240927	154000	401694730	9560	9560	9560	9560	0
265	20240927	153900	401694730	9560	9560	9560	9560	0
266	20240927	153800	401694730	9560	9560	9560	9560	0
267	20240927	153700	401694730	9560	9560	9560	9560	0
268	20240927	153600	401694730	9560	9560	9560	9560	0
269	20240927	153500	401694730	9560	9560	9560	9560	0
270	20240927	153400	401694730	9560	9560	9560	9560	0
271	20240927	153300	401694730	9560	9560	9560	9560	0
272	20240927	153200	401694730	9560	9560	9560	9560	1404
273	20240927	153100	401694730	9560	9560	9560	9560	0
274	20240927	153000	401694730	9560	9560	9560	9560	1404
275	20240927	152900	388272490	9710	9710	9710	9710	0
276	20240927	152800	388272490	9710	9710	9710	9710	0
277	20240927	152700	388272490	9710	9710	9710	9710	0
278	20240927	152600	388272490	9710	9710	9710	9710	0
279	20240927	152500	388272490	9710	9710	9710	9710	0
280	20240927	152400	388272490	9710	9710	9710	9710	0
281	20240927	152300	388272490	9710	9710	9710	9710	0
282	20240927	152200	388272490	9710	9710	9710	9710	0
283	20240927	152100	388272490	9710	9710	9710	9710	0
284	20240927	152000	388272490	9710	9710	9710	9710	0
285	20240927	151900	388272490	9710	9570	9720	9570	645
286	20240927	151800	382057650	9570	9580	9580	9570	301
287	20240927	151700	379175330	9580	9580	9580	9580	5
288	20240927	151600	379127430	9620	9600	9620	9600	21
289	20240927	151500	378925810	9600	9600	9600	9600	20
290	20240927	151400	378733810	9590	9590	9590	9590	10
291	20240927	151300	378637910	9590	9590	9590	9590	10
292	20240927	151200	378542010	9600	9600	9600	9600	0
293	20240927	151100	378542010	9600	9600	9600	9600	1
294	20240927	151000	378532410	9600	9560	9600	9560	2
295	20240927	150900	378513250	9600	9600	9600	9600	0
296	20240927	150800	378513250	9600	9600	9600	9600	2
297	20240927	150700	378494050	9600	9580	9600	9560	305
298	20240927	150600	375577990	9560	9560	9560	9560	0
299	20240927	150500	375577990	9560	9560	9560	9560	0
300	20240927	150400	375577990	9560	9560	9560	9560	0
301	20240927	150300	375577990	9560	9560	9560	9560	0
302	20240927	150200	375577990	9560	9560	9560	9560	1
303	20240927	150100	375568430	9550	9560	9560	9550	100
304	20240927	150000	374612950	9580	9580	9580	9580	0
305	20240927	145900	374612950	9580	9570	9580	9570	677
306	20240927	145800	368134010	9570	9570	9570	9570	49
307	20240927	145700	367665080	9560	9560	9560	9560	0
308	20240927	145600	367665080	9560	9560	9560	9560	0
309	20240927	145500	367665080	9560	9560	9560	9560	0
310	20240927	145400	367665080	9560	9560	9560	9560	1
311	20240927	145300	367655520	9560	9560	9560	9560	14
312	20240927	145200	367521680	9560	9560	9570	9560	18
313	20240927	145100	367349590	9560	9560	9560	9560	2
314	20240927	145000	367330470	9530	9530	9530	9530	0
315	20240927	144900	367330470	9530	9530	9530	9530	14
316	20240927	144800	367197050	9530	9530	9530	9530	94
317	20240927	144700	366301230	9530	9530	9530	9530	0
318	20240927	144600	366301230	9530	9530	9530	9530	0
319	20240927	144500	366301230	9530	9530	9530	9530	254
320	20240927	144400	363880610	9540	9540	9540	9540	0
321	20240927	144300	363880610	9540	9540	9540	9540	100
322	20240927	144200	362926610	9540	9540	9540	9540	20
323	20240927	144100	362735810	9540	9540	9540	9540	179
324	20240927	144000	361028150	9590	9590	9590	9590	0
325	20240927	143900	361028150	9590	9590	9590	9590	1
326	20240927	143800	361018560	9530	9530	9530	9530	0
327	20240927	143700	361018560	9530	9530	9530	9530	0
328	20240927	143600	361018560	9530	9590	9590	9530	601
329	20240927	143500	355276390	9550	9550	9550	9550	0
330	20240927	143400	355276390	9550	9550	9550	9550	0
331	20240927	143300	355276390	9550	9550	9550	9550	14
332	20240927	143200	355142690	9560	9570	9570	9560	439
333	20240927	143100	350941860	9580	9600	9600	9580	500
334	20240927	143000	346149330	9600	9600	9600	9600	50
335	20240927	142900	345669330	9620	9620	9620	9620	10
336	20240927	142800	345573130	9600	9600	9600	9600	34
337	20240927	142700	345246730	9600	9620	9620	9600	14
338	20240927	142600	345112110	9610	9610	9610	9610	0
339	20240927	142500	345112110	9610	9610	9610	9610	9
340	20240927	142400	345025620	9650	9650	9650	9650	7
341	20240927	142300	344958070	9650	9640	9650	9640	10
342	20240927	142200	344861650	9640	9640	9640	9640	5
343	20240927	142100	344813450	9640	9640	9640	9640	2
344	20240927	142000	344794170	9640	9640	9640	9640	1
345	20240927	141900	344784530	9580	9580	9580	9580	61
346	20240927	141800	344200150	9640	9640	9640	9640	9
347	20240927	141700	344113390	9640	9640	9640	9640	1
348	20240927	141600	344103750	9580	9580	9580	9580	0
349	20240927	141500	344103750	9580	9580	9580	9580	2
350	20240927	141400	344084590	9570	9590	9590	9570	500
351	20240927	141300	339296270	9660	9660	9660	9660	0
352	20240927	141200	339296270	9660	9660	9660	9660	1
353	20240927	141100	339286610	9590	9590	9590	9590	0
354	20240927	141000	339286610	9590	9590	9590	9590	0
355	20240927	140900	339286610	9590	9660	9660	9590	3
356	20240927	140800	339257770	9600	9600	9600	9600	0
357	20240927	140700	339257770	9600	9600	9600	9600	0
358	20240927	140600	339257770	9600	9600	9600	9600	1059
359	20240927	140500	329091370	9600	9600	9600	9600	0
360	20240927	140400	329091370	9600	9600	9600	9600	290
361	20240927	140300	326307370	9600	9630	9630	9600	904
362	20240927	140200	317624070	9630	9640	9640	9630	869
363	20240927	140100	309247740	9640	9640	9640	9640	0
364	20240927	140000	309247740	9640	9650	9650	9640	9
365	20240927	135900	309160910	9650	9650	9650	9650	0
366	20240927	135800	309160910	9650	9650	9650	9650	0
367	20240927	135700	309160910	9650	9650	9650	9650	0
368	20240927	135600	309160910	9650	9650	9650	9650	6
369	20240927	135500	309103010	9650	9650	9650	9650	1
370	20240927	135400	309093360	9650	9650	9650	9650	3
371	20240927	135300	309064410	9650	9650	9650	9650	0
372	20240927	135200	309064410	9650	9650	9650	9650	1
373	20240927	135100	309054760	9650	9650	9650	9650	2
374	20240927	135000	309035460	9640	9640	9640	9640	0
375	20240927	134900	309035460	9640	9640	9640	9640	0
376	20240927	134800	309035460	9640	9640	9640	9640	35
377	20240927	134700	308698060	9670	9670	9670	9670	0
378	20240927	134600	308698060	9670	9670	9670	9670	0
379	20240927	134500	308698060	9670	9670	9670	9670	0
380	20240927	134400	308698060	9670	9670	9670	9670	0
381	20240927	134300	308698060	9670	9670	9670	9670	0
382	20240927	134200	308698060	9670	9670	9670	9670	0
383	20240927	134100	308698060	9670	9670	9670	9670	0
384	20240927	134000	308698060	9670	9670	9670	9670	0
385	20240927	133900	308698060	9670	9670	9670	9670	1
386	20240927	133800	308688390	9640	9640	9640	9640	0
387	20240927	133700	308688390	9640	9640	9640	9640	0
388	20240927	133600	308688390	9640	9640	9640	9640	0
389	20240927	133500	308688390	9640	9640	9640	9640	20
390	20240927	133400	308495590	9640	9640	9640	9640	0
391	20240927	133300	308495590	9640	9640	9640	9640	0
392	20240927	133200	308495590	9640	9640	9640	9640	0
393	20240927	133100	308495590	9640	9640	9640	9640	0
394	20240927	133000	308495590	9640	9640	9640	9640	0
395	20240927	132900	308495590	9640	9650	9650	9640	1303
396	20240927	132800	295922780	9650	9660	9660	9650	473
397	20240927	132700	291354820	9690	9690	9690	9690	0
398	20240927	132600	291354820	9690	9690	9690	9670	1261
399	20240927	132500	279137950	9700	9700	9700	9700	0
400	20240927	132400	279137950	9700	9700	9700	9700	0
401	20240927	132300	279137950	9700	9700	9700	9700	0
402	20240927	132200	279137950	9700	9700	9700	9700	0
403	20240927	132100	279137950	9700	9700	9700	9700	0
404	20240927	132000	279137950	9700	9690	9700	9690	528
405	20240927	131900	274016360	9700	9700	9700	9700	0
406	20240927	131800	274016360	9700	9700	9700	9700	0
407	20240927	131700	274016360	9700	9700	9700	9700	7
408	20240927	131600	273948460	9700	9700	9700	9700	5
409	20240927	131500	273899960	9690	9690	9690	9690	0
410	20240927	131400	273899960	9690	9690	9690	9690	0
411	20240927	131300	273899960	9690	9690	9690	9690	0
412	20240927	131200	273899960	9690	9690	9690	9690	0
413	20240927	131100	273899960	9690	9690	9690	9690	0
414	20240927	131000	273899960	9690	9690	9690	9690	0
415	20240927	130900	273899960	9690	9690	9690	9690	2
416	20240927	130800	273880580	9690	9690	9690	9690	0
417	20240927	130700	273880580	9690	9690	9690	9690	0
418	20240927	130600	273880580	9690	9690	9690	9690	0
419	20240927	130500	273880580	9690	9690	9690	9690	1
420	20240927	130400	273870890	9700	9700	9700	9700	0
421	20240927	130300	273870890	9700	9700	9700	9700	0
422	20240927	130200	273870890	9700	9700	9700	9700	0
423	20240927	130100	273870890	9700	9700	9700	9700	0
424	20240927	130000	273870890	9700	9700	9700	9700	0
425	20240927	125900	273870890	9700	9700	9700	9700	2
426	20240927	125800	273851490	9680	9680	9680	9680	0
427	20240927	125700	273851490	9680	9680	9680	9680	0
428	20240927	125600	273851490	9680	9680	9680	9680	0
429	20240927	125500	273851490	9680	9680	9680	9680	0
430	20240927	125400	273851490	9680	9680	9680	9680	0
431	20240927	125300	273851490	9680	9680	9680	9680	1
432	20240927	125200	273841810	9690	9690	9690	9690	82
433	20240927	125100	273047230	9690	9690	9690	9690	2
434	20240927	125000	273027850	9690	9690	9690	9690	0
435	20240927	124900	273027850	9690	9690	9690	9690	0
436	20240927	124800	273027850	9690	9690	9690	9690	0
437	20240927	124700	273027850	9690	9690	9690	9690	0
438	20240927	124600	273027850	9690	9690	9690	9690	34
439	20240927	124500	272698390	9690	9690	9690	9690	0
440	20240927	124400	272698390	9690	9690	9690	9690	16
441	20240927	124300	272543350	9700	9700	9700	9700	0
442	20240927	124200	272543350	9700	9700	9700	9700	0
443	20240927	124100	272543350	9700	9700	9700	9700	0
444	20240927	124000	272543350	9700	9700	9700	9700	2
445	20240927	123900	272523950	9680	9680	9680	9680	0
446	20240927	123800	272523950	9680	9680	9680	9680	67
447	20240927	123700	271875390	9690	9690	9690	9690	134
448	20240927	123600	270576930	9690	9700	9700	9690	31
449	20240927	123500	270276530	9720	9720	9720	9720	0
450	20240927	123400	270276530	9720	9720	9720	9720	0
451	20240927	123300	270276530	9720	9720	9720	9720	0
452	20240927	123200	270276530	9720	9720	9720	9720	1
453	20240927	123100	270266810	9690	9690	9690	9690	0
454	20240927	123000	270266810	9690	9690	9690	9690	0
455	20240927	122900	270266810	9690	9690	9690	9690	0
456	20240927	122800	270266810	9690	9690	9690	9690	0
457	20240927	122700	270266810	9690	9690	9690	9690	11
458	20240927	122600	270160220	9690	9690	9690	9690	0
459	20240927	122500	270160220	9690	9690	9690	9690	14
460	20240927	122400	270024560	9690	9690	9690	9690	260
461	20240927	122300	267505160	9690	9690	9690	9690	0
462	20240927	122200	267505160	9690	9690	9690	9690	20
463	20240927	122100	267311360	9690	9690	9690	9690	100
464	20240927	122000	266342360	9690	9690	9690	9690	0
465	20240927	121900	266342360	9690	9690	9690	9690	0
466	20240927	121800	266342360	9690	9690	9690	9690	423
467	20240927	121700	262243490	9690	9690	9690	9690	0
468	20240927	121600	262243490	9690	9690	9690	9690	0
469	20240927	121500	262243490	9690	9700	9700	9690	10
470	20240927	121400	262146580	9690	9690	9690	9690	20
471	20240927	121300	261952780	9700	9700	9700	9700	0
472	20240927	121200	261952780	9700	9700	9700	9700	0
473	20240927	121100	261952780	9700	9700	9700	9700	1
474	20240927	121000	261943080	9690	9690	9690	9690	920
475	20240927	120900	253028280	9700	9700	9700	9700	0
476	20240927	120800	253028280	9700	9700	9700	9700	0
477	20240927	120700	253028280	9700	9700	9700	9700	10
478	20240927	120600	252931280	9720	9720	9720	9720	0
479	20240927	120500	252931280	9720	9720	9720	9720	103
480	20240927	120400	251930120	9690	9690	9690	9690	0
481	20240927	120300	251930120	9690	9690	9690	9690	0
482	20240927	120200	251930120	9690	9690	9690	9690	0
483	20240927	120100	251930120	9690	9690	9690	9690	0
484	20240927	120000	251930120	9690	9700	9700	9690	746
485	20240927	115900	244698850	9700	9700	9700	9700	0
486	20240927	115800	244698850	9700	9700	9700	9700	0
487	20240927	115700	244698850	9700	9700	9700	9700	0
488	20240927	115600	244698850	9700	9700	9700	9700	0
489	20240927	115500	244698850	9700	9700	9700	9700	1
490	20240927	115400	244689150	9730	9730	9730	9730	0
491	20240927	115300	244689150	9730	9720	9730	9720	5
492	20240927	115200	244640540	9730	9730	9730	9730	10
493	20240927	115100	244543240	9730	9730	9730	9730	3
494	20240927	115000	244514050	9740	9740	9740	9740	7
495	20240927	114900	244445870	9750	9750	9750	9750	0
496	20240927	114800	244445870	9750	9750	9750	9750	50
497	20240927	114700	243958370	9750	9750	9750	9750	0
498	20240927	114600	243958370	9750	9750	9750	9750	11
499	20240927	114500	243851120	9750	9750	9750	9750	0
500	20240927	114400	243851120	9750	9750	9750	9750	0
501	20240927	114300	243851120	9750	9750	9750	9750	0
502	20240927	114200	243851120	9750	9750	9750	9750	1
503	20240927	114100	243841370	9710	9710	9710	9710	0
504	20240927	114000	243841370	9710	9710	9710	9710	39
505	20240927	113900	243462680	9710	9710	9710	9710	100
506	20240927	113800	242491680	9710	9710	9710	9710	5
507	20240927	113700	242443130	9710	9710	9710	9710	0
508	20240927	113600	242443130	9710	9710	9710	9710	5
509	20240927	113500	242394580	9710	9710	9710	9710	0
510	20240927	113400	242394580	9710	9710	9710	9710	0
511	20240927	113300	242394580	9710	9710	9710	9710	0
512	20240927	113200	242394580	9710	9710	9710	9710	0
513	20240927	113100	242394580	9710	9730	9730	9710	191
514	20240927	113000	240536750	9730	9730	9730	9730	0
515	20240927	112900	240536750	9730	9730	9730	9730	0
516	20240927	112800	240536750	9730	9730	9730	9730	14
517	20240927	112700	240400530	9780	9780	9780	9780	0
518	20240927	112600	240400530	9780	9780	9780	9780	0
519	20240927	112500	240400530	9780	9780	9780	9780	0
520	20240927	112400	240400530	9780	9780	9780	9780	0
521	20240927	112300	240400530	9780	9780	9780	9780	0
522	20240927	112200	240400530	9780	9770	9780	9770	248
523	20240927	112100	237975890	9720	9720	9720	9720	9
524	20240927	112000	237888410	9760	9730	9760	9730	2018
525	20240927	111900	218227050	9710	9710	9710	9710	0
526	20240927	111800	218227050	9710	9710	9710	9710	15
527	20240927	111700	218081400	9710	9710	9710	9710	2
528	20240927	111600	218061980	9710	9710	9710	9710	20
529	20240927	111500	217867780	9700	9700	9700	9700	0
530	20240927	111400	217867780	9700	9700	9700	9700	0
531	20240927	111300	217867780	9700	9700	9700	9700	195
532	20240927	111200	215976280	9680	9680	9680	9680	53
533	20240927	111100	215463240	9690	9690	9690	9690	0
534	20240927	111000	215463240	9690	9690	9690	9690	0
535	20240927	110900	215463240	9690	9690	9690	9690	0
536	20240927	110800	215463240	9690	9690	9690	9690	434
537	20240927	110700	211257780	9680	9680	9680	9680	0
538	20240927	110600	211257780	9680	9680	9680	9680	1
539	20240927	110500	211248100	9680	9680	9680	9680	9
540	20240927	110400	211160980	9690	9690	9690	9690	0
541	20240927	110300	211160980	9690	9690	9690	9690	0
542	20240927	110200	211160980	9690	9690	9690	9690	0
543	20240927	110100	211160980	9690	9690	9690	9690	1
544	20240927	110000	211151290	9690	9690	9690	9690	0
545	20240927	105900	211151290	9690	9690	9690	9690	116
546	20240927	105800	210027250	9700	9700	9700	9700	0
547	20240927	105700	210027250	9700	9700	9700	9700	2
548	20240927	105600	210007850	9700	9700	9700	9700	0
549	20240927	105500	210007850	9700	9680	9700	9680	403
550	20240927	105400	206106730	9700	9710	9710	9700	5
551	20240927	105300	206058200	9680	9680	9680	9680	0
552	20240927	105200	206058200	9680	9680	9680	9680	0
553	20240927	105100	206058200	9680	9680	9680	9680	0
554	20240927	105000	206058200	9680	9680	9680	9680	0
555	20240927	104900	206058200	9680	9680	9680	9680	0
556	20240927	104800	206058200	9680	9680	9680	9680	0
557	20240927	104700	206058200	9680	9680	9680	9680	450
558	20240927	104600	201702200	9680	9680	9680	9680	0
559	20240927	104500	201702200	9680	9680	9680	9680	0
560	20240927	104400	201702200	9680	9680	9680	9680	0
561	20240927	104300	201702200	9680	9680	9680	9680	0
562	20240927	104200	201702200	9680	9680	9680	9680	2
563	20240927	104100	201682840	9730	9730	9730	9730	0
564	20240927	104000	201682840	9730	9730	9730	9730	0
565	20240927	103900	201682840	9730	9730	9730	9730	0
566	20240927	103800	201682840	9730	9730	9730	9730	0
567	20240927	103700	201682840	9730	9730	9730	9730	120
568	20240927	103600	200515240	9720	9720	9720	9720	0
569	20240927	103500	200515240	9720	9720	9720	9720	0
570	20240927	103400	200515240	9720	9700	9720	9690	46
571	20240927	103300	200069460	9680	9680	9680	9680	0
572	20240927	103200	200069460	9680	9680	9680	9680	14
573	20240927	103100	199933940	9680	9680	9680	9680	0
574	20240927	103000	199933940	9680	9680	9680	9680	0
575	20240927	102900	199933940	9680	9680	9680	9680	0
576	20240927	102800	199933940	9680	9690	9690	9680	379
577	20240927	102700	196265160	9690	9690	9690	9690	105
578	20240927	102600	195247710	9740	9740	9740	9740	1
579	20240927	102500	195237970	9740	9740	9740	9740	2
580	20240927	102400	195218490	9670	9670	9670	9670	0
581	20240927	102300	195218490	9670	9730	9730	9670	2547
582	20240927	102200	170550070	9760	9730	9760	9730	1145
583	20240927	102100	159406220	9720	9710	9720	9710	125
584	20240927	102000	158191470	9680	9680	9680	9680	0
585	20240927	101900	158191470	9680	9680	9680	9680	0
586	20240927	101800	158191470	9680	9680	9680	9680	64
587	20240927	101700	157571950	9680	9680	9680	9680	0
588	20240927	101600	157571950	9680	9680	9680	9680	107
589	20240927	101500	156536190	9680	9680	9680	9680	0
590	20240927	101400	156536190	9680	9690	9690	9680	194
591	20240927	101300	154658170	9690	9690	9690	9690	183
592	20240927	101200	152884900	9690	9690	9690	9690	300
593	20240927	101100	149977900	9690	9690	9690	9690	393
594	20240927	101000	146169730	9690	9690	9690	9690	0
595	20240927	100900	146169730	9690	9690	9690	9690	0
596	20240927	100800	146169730	9690	9690	9690	9690	27
597	20240927	100700	145908100	9730	9730	9730	9730	10
598	20240927	100600	145810800	9720	9720	9720	9720	0
599	20240927	100500	145810800	9720	9690	9720	9690	62
600	20240927	100400	145208500	9720	9720	9720	9720	81
601	20240927	100300	144421180	9720	9720	9720	9720	33
602	20240927	100200	144100420	9720	9720	9720	9720	1
603	20240927	100100	144090700	9700	9700	9700	9700	9
604	20240927	100000	144003400	9700	9720	9730	9700	742
605	20240927	095900	136799720	9710	9750	9750	9710	978
606	20240927	095800	127282010	9790	9790	9790	9790	9
607	20240927	095700	127193900	9790	9790	9790	9790	0
608	20240927	095600	127193900	9790	9750	9790	9750	98
609	20240927	095500	126238160	9750	9750	9750	9750	0
610	20240927	095400	126238160	9750	9750	9750	9750	0
611	20240927	095300	126238160	9750	9750	9750	9750	10
612	20240927	095200	126140660	9780	9780	9780	9780	19
613	20240927	095100	125954840	9810	9810	9810	9810	0
614	20240927	095000	125954840	9810	9810	9810	9810	10
615	20240927	094900	125856740	9760	9780	9780	9760	1936
616	20240927	094800	106925180	9780	9790	9790	9780	643
617	20240927	094700	100630680	9790	9790	9790	9790	0
618	20240927	094600	100630680	9790	9790	9790	9790	0
619	20240927	094500	100630680	9790	9790	9790	9790	150
620	20240927	094400	99162180	9790	9850	9850	9790	551
621	20240927	094300	93765390	9850	9850	9850	9850	5
622	20240927	094200	93716140	9850	9850	9850	9850	0
623	20240927	094100	93716140	9850	9850	9850	9850	1
624	20240927	094000	93706290	9820	9820	9820	9820	0
625	20240927	093900	93706290	9820	9820	9820	9820	0
626	20240927	093800	93706290	9820	9820	9820	9820	0
627	20240927	093700	93706290	9820	9820	9820	9820	356
628	20240927	093600	90210370	9800	9800	9800	9800	0
629	20240927	093500	90210370	9800	9800	9800	9800	0
630	20240927	093400	90210370	9800	9800	9800	9800	2
631	20240927	093300	90190770	9790	9790	9790	9790	0
632	20240927	093200	90190770	9790	9790	9790	9790	10
633	20240927	093100	90092870	9790	9790	9790	9790	0
634	20240927	093000	90092870	9790	9790	9790	9790	500
635	20240927	092900	85197870	9790	9790	9790	9790	0
636	20240927	092800	85197870	9790	9790	9790	9790	111
637	20240927	092700	84111180	9790	9790	9790	9790	100
638	20240927	092600	83132180	9780	9780	9780	9780	0
639	20240927	092500	83132180	9780	9780	9780	9780	0
640	20240927	092400	83132180	9780	9800	9800	9770	630
641	20240927	092300	76966460	9800	9800	9800	9800	160
642	20240927	092200	75398460	9800	9800	9800	9800	0
643	20240927	092100	75398460	9800	9800	9800	9800	11
644	20240927	092000	75290660	9840	9840	9840	9840	10
645	20240927	091900	75192260	9850	9860	9860	9810	79
646	20240927	091800	74415570	9860	9860	9860	9860	0
647	20240927	091700	74415570	9860	9870	9870	9810	514
648	20240927	091600	69347950	9880	9870	9880	9870	51
649	20240927	091500	68844490	9860	9850	9860	9850	35
650	20240927	091400	68499600	9850	9830	9850	9810	682
651	20240927	091300	61796510	9830	9830	9830	9830	2
652	20240927	091200	61776850	9840	9840	9840	9830	162
653	20240927	091100	60182780	9840	9840	9840	9840	10
654	20240927	091000	60084380	9850	9850	9850	9850	52
655	20240927	090900	59572180	9790	9790	9790	9790	0
656	20240927	090800	59572180	9790	9850	9850	9790	624
657	20240927	090700	53442440	9840	9840	9840	9820	263
658	20240927	090600	50855320	9830	9810	9830	9810	726
659	20240927	090500	43731000	9810	9800	9810	9800	101
660	20240927	090400	42741190	9820	9790	9820	9750	1014
661	20240927	090300	32812740	9790	9780	9800	9750	363
662	20240927	090200	29268150	9820	9790	9820	9790	222
663	20240927	090100	27094710	9820	9830	9830	9780	1472
664	20240927	090000	12690200	9840	9800	9840	9800	1195