KissMeData/108490/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	201400	711526550	19880	19880	19880	19880	307
3	20240927	201300	711526550	19880	19880	19880	19880	0
4	20240927	201200	711526550	19880	19880	19880	19880	0
5	20240927	201100	711526550	19880	19880	19880	19880	0
6	20240927	201000	711526550	19880	19880	19880	19880	0
7	20240927	200900	711526550	19880	19880	19880	19880	0
8	20240927	200800	711526550	19880	19880	19880	19880	0
9	20240927	200700	711526550	19880	19880	19880	19880	0
10	20240927	200600	711526550	19880	19880	19880	19880	0
11	20240927	200500	711526550	19880	19880	19880	19880	0
12	20240927	200400	711526550	19880	19880	19880	19880	0
13	20240927	200300	711526550	19880	19880	19880	19880	0
14	20240927	200200	711526550	19880	19880	19880	19880	0
15	20240927	200100	711526550	19880	19880	19880	19880	0
16	20240927	200000	711526550	19880	19880	19880	19880	0
17	20240927	195900	711526550	19880	19880	19880	19880	0
18	20240927	195800	711526550	19880	19880	19880	19880	0
19	20240927	195700	711526550	19880	19880	19880	19880	0
20	20240927	195600	711526550	19880	19880	19880	19880	0
21	20240927	195500	711526550	19880	19880	19880	19880	0
22	20240927	195400	711526550	19880	19880	19880	19880	0
23	20240927	195300	711526550	19880	19880	19880	19880	0
24	20240927	195200	711526550	19880	19880	19880	19880	0
25	20240927	195100	711526550	19880	19880	19880	19880	0
26	20240927	195000	711526550	19880	19880	19880	19880	0
27	20240927	194900	711526550	19880	19880	19880	19880	0
28	20240927	194800	711526550	19880	19880	19880	19880	0
29	20240927	194700	711526550	19880	19880	19880	19880	0
30	20240927	194600	711526550	19880	19880	19880	19880	0
31	20240927	194500	711526550	19880	19880	19880	19880	0
32	20240927	194400	711526550	19880	19880	19880	19880	307
33	20240927	194300	711526550	19880	19880	19880	19880	0
34	20240927	194200	711526550	19880	19880	19880	19880	0
35	20240927	194100	711526550	19880	19880	19880	19880	0
36	20240927	194000	711526550	19880	19880	19880	19880	0
37	20240927	193900	711526550	19880	19880	19880	19880	0
38	20240927	193800	711526550	19880	19880	19880	19880	0
39	20240927	193700	711526550	19880	19880	19880	19880	0
40	20240927	193600	711526550	19880	19880	19880	19880	0
41	20240927	193500	711526550	19880	19880	19880	19880	0
42	20240927	193400	711526550	19880	19880	19880	19880	0
43	20240927	193300	711526550	19880	19880	19880	19880	0
44	20240927	193200	711526550	19880	19880	19880	19880	0
45	20240927	193100	711526550	19880	19880	19880	19880	0
46	20240927	193000	711526550	19880	19880	19880	19880	0
47	20240927	192900	711526550	19880	19880	19880	19880	0
48	20240927	192800	711526550	19880	19880	19880	19880	0
49	20240927	192700	711526550	19880	19880	19880	19880	0
50	20240927	192600	711526550	19880	19880	19880	19880	0
51	20240927	192500	711526550	19880	19880	19880	19880	0
52	20240927	192400	711526550	19880	19880	19880	19880	0
53	20240927	192300	711526550	19880	19880	19880	19880	0
54	20240927	192200	711526550	19880	19880	19880	19880	0
55	20240927	192100	711526550	19880	19880	19880	19880	0
56	20240927	192000	711526550	19880	19880	19880	19880	0
57	20240927	191900	711526550	19880	19880	19880	19880	0
58	20240927	191800	711526550	19880	19880	19880	19880	0
59	20240927	191700	711526550	19880	19880	19880	19880	0
60	20240927	191600	711526550	19880	19880	19880	19880	0
61	20240927	191500	711526550	19880	19880	19880	19880	0
62	20240927	191400	711526550	19880	19880	19880	19880	307
63	20240927	191300	711526550	19880	19880	19880	19880	0
64	20240927	191200	711526550	19880	19880	19880	19880	0
65	20240927	191100	711526550	19880	19880	19880	19880	0
66	20240927	191000	711526550	19880	19880	19880	19880	0
67	20240927	190900	711526550	19880	19880	19880	19880	0
68	20240927	190800	711526550	19880	19880	19880	19880	0
69	20240927	190700	711526550	19880	19880	19880	19880	0
70	20240927	190600	711526550	19880	19880	19880	19880	0
71	20240927	190500	711526550	19880	19880	19880	19880	0
72	20240927	190400	711526550	19880	19880	19880	19880	0
73	20240927	190300	711526550	19880	19880	19880	19880	0
74	20240927	190200	711526550	19880	19880	19880	19880	0
75	20240927	190100	711526550	19880	19880	19880	19880	0
76	20240927	190000	711526550	19880	19880	19880	19880	0
77	20240927	185900	711526550	19880	19880	19880	19880	0
78	20240927	185800	711526550	19880	19880	19880	19880	0
79	20240927	185700	711526550	19880	19880	19880	19880	0
80	20240927	185600	711526550	19880	19880	19880	19880	0
81	20240927	185500	711526550	19880	19880	19880	19880	0
82	20240927	185400	711526550	19880	19880	19880	19880	0
83	20240927	185300	711526550	19880	19880	19880	19880	0
84	20240927	185200	711526550	19880	19880	19880	19880	0
85	20240927	185100	711526550	19880	19880	19880	19880	0
86	20240927	185000	711526550	19880	19880	19880	19880	0
87	20240927	184900	711526550	19880	19880	19880	19880	0
88	20240927	184800	711526550	19880	19880	19880	19880	0
89	20240927	184700	711526550	19880	19880	19880	19880	0
90	20240927	184600	711526550	19880	19880	19880	19880	0
91	20240927	184500	711526550	19880	19880	19880	19880	0
92	20240927	184400	711526550	19880	19880	19880	19880	307
93	20240927	184300	711526550	19880	19880	19880	19880	0
94	20240927	184200	711526550	19880	19880	19880	19880	0
95	20240927	184100	711526550	19880	19880	19880	19880	0
96	20240927	184000	711526550	19880	19880	19880	19880	0
97	20240927	183900	711526550	19880	19880	19880	19880	0
98	20240927	183800	711526550	19880	19880	19880	19880	0
99	20240927	183700	711526550	19880	19880	19880	19880	0
100	20240927	183600	711526550	19880	19880	19880	19880	0
101	20240927	183500	711526550	19880	19880	19880	19880	0
102	20240927	183400	711526550	19880	19880	19880	19880	0
103	20240927	183300	711526550	19880	19880	19880	19880	0
104	20240927	183200	711526550	19880	19880	19880	19880	0
105	20240927	183100	711526550	19880	19880	19880	19880	0
106	20240927	183000	711526550	19880	19880	19880	19880	0
107	20240927	182900	711526550	19880	19880	19880	19880	0
108	20240927	182800	711526550	19880	19880	19880	19880	0
109	20240927	182700	711526550	19880	19880	19880	19880	0
110	20240927	182600	711526550	19880	19880	19880	19880	0
111	20240927	182500	711526550	19880	19880	19880	19880	0
112	20240927	182400	711526550	19880	19880	19880	19880	0
113	20240927	182300	711526550	19880	19880	19880	19880	0
114	20240927	182200	711526550	19880	19880	19880	19880	0
115	20240927	182100	711526550	19880	19880	19880	19880	0
116	20240927	182000	711526550	19880	19880	19880	19880	0
117	20240927	181900	711526550	19880	19880	19880	19880	0
118	20240927	181800	711526550	19880	19880	19880	19880	0
119	20240927	181700	711526550	19880	19880	19880	19880	0
120	20240927	181600	711526550	19880	19880	19880	19880	0
121	20240927	181500	711526550	19880	19880	19880	19880	0
122	20240927	181400	711526550	19880	19880	19880	19880	307
123	20240927	181300	711526550	19880	19880	19880	19880	0
124	20240927	181200	711526550	19880	19880	19880	19880	0
125	20240927	181100	711526550	19880	19880	19880	19880	0
126	20240927	181000	711526550	19880	19880	19880	19880	0
127	20240927	180900	711526550	19880	19880	19880	19880	0
128	20240927	180800	711526550	19880	19880	19880	19880	0
129	20240927	180700	711526550	19880	19880	19880	19880	0
130	20240927	180600	711526550	19880	19880	19880	19880	0
131	20240927	180500	711526550	19880	19880	19880	19880	0
132	20240927	180400	711526550	19880	19880	19880	19880	0
133	20240927	180300	711526550	19880	19880	19880	19880	0
134	20240927	180200	711526550	19880	19880	19880	19880	0
135	20240927	180100	711526550	19880	19880	19880	19880	0
136	20240927	180000	711526550	19880	19880	19880	19880	0
137	20240927	175900	711526550	19880	19880	19880	19880	0
138	20240927	175800	711526550	19880	19880	19880	19880	0
139	20240927	175700	711526550	19880	19880	19880	19880	0
140	20240927	175600	711526550	19880	19880	19880	19880	0
141	20240927	175500	711526550	19880	19880	19880	19880	0
142	20240927	175400	711526550	19880	19880	19880	19880	0
143	20240927	175300	711526550	19880	19880	19880	19880	0
144	20240927	175200	711526550	19880	19880	19880	19880	0
145	20240927	175100	711526550	19880	19880	19880	19880	0
146	20240927	175000	711526550	19880	19880	19880	19880	0
147	20240927	174900	711526550	19880	19880	19880	19880	0
148	20240927	174800	711526550	19880	19880	19880	19880	0
149	20240927	174700	711526550	19880	19880	19880	19880	0
150	20240927	174600	711526550	19880	19880	19880	19880	0
151	20240927	174500	711526550	19880	19880	19880	19880	0
152	20240927	174400	711526550	19880	19880	19880	19880	307
153	20240927	174300	711526550	19880	19880	19880	19880	0
154	20240927	174200	711526550	19880	19880	19880	19880	0
155	20240927	174100	711526550	19880	19880	19880	19880	0
156	20240927	174000	711526550	19880	19880	19880	19880	0
157	20240927	173900	711526550	19880	19880	19880	19880	0
158	20240927	173800	711526550	19880	19880	19880	19880	0
159	20240927	173700	711526550	19880	19880	19880	19880	0
160	20240927	173600	711526550	19880	19880	19880	19880	0
161	20240927	173500	711526550	19880	19880	19880	19880	0
162	20240927	173400	711526550	19880	19880	19880	19880	0
163	20240927	173300	711526550	19880	19880	19880	19880	0
164	20240927	173200	711526550	19880	19880	19880	19880	0
165	20240927	173100	711526550	19880	19880	19880	19880	0
166	20240927	173000	711526550	19880	19880	19880	19880	0
167	20240927	172900	711526550	19880	19880	19880	19880	0
168	20240927	172800	711526550	19880	19880	19880	19880	0
169	20240927	172700	711526550	19880	19880	19880	19880	0
170	20240927	172600	711526550	19880	19880	19880	19880	0
171	20240927	172500	711526550	19880	19880	19880	19880	0
172	20240927	172400	711526550	19880	19880	19880	19880	0
173	20240927	172300	711526550	19880	19880	19880	19880	0
174	20240927	172200	711526550	19880	19880	19880	19880	0
175	20240927	172100	711526550	19880	19880	19880	19880	0
176	20240927	172000	711526550	19880	19880	19880	19880	0
177	20240927	171900	711526550	19880	19880	19880	19880	0
178	20240927	171800	711526550	19880	19880	19880	19880	0
179	20240927	171700	711526550	19880	19880	19880	19880	0
180	20240927	171600	711526550	19880	19880	19880	19880	0
181	20240927	171500	711526550	19880	19880	19880	19880	0
182	20240927	171400	711526550	19880	19880	19880	19880	307
183	20240927	171300	711526550	19880	19880	19880	19880	0
184	20240927	171200	711526550	19880	19880	19880	19880	0
185	20240927	171100	711526550	19880	19880	19880	19880	0
186	20240927	171000	711526550	19880	19880	19880	19880	0
187	20240927	170900	711526550	19880	19880	19880	19880	0
188	20240927	170800	711526550	19880	19880	19880	19880	0
189	20240927	170700	711526550	19880	19880	19880	19880	0
190	20240927	170600	711526550	19880	19880	19880	19880	0
191	20240927	170500	711526550	19880	19880	19880	19880	0
192	20240927	170400	711526550	19880	19880	19880	19880	0
193	20240927	170300	711526550	19880	19880	19880	19880	0
194	20240927	170200	711526550	19880	19880	19880	19880	0
195	20240927	170100	711526550	19880	19880	19880	19880	0
196	20240927	170000	711526550	19880	19880	19880	19880	0
197	20240927	165900	711526550	19880	19880	19880	19880	0
198	20240927	165800	711526550	19880	19880	19880	19880	0
199	20240927	165700	711526550	19880	19880	19880	19880	0
200	20240927	165600	711526550	19880	19880	19880	19880	0
201	20240927	165500	711526550	19880	19880	19880	19880	0
202	20240927	165400	711526550	19880	19880	19880	19880	0
203	20240927	165300	711526550	19880	19880	19880	19880	0
204	20240927	165200	711526550	19880	19880	19880	19880	0
205	20240927	165100	711526550	19880	19880	19880	19880	0
206	20240927	165000	711526550	19880	19880	19880	19880	0
207	20240927	164900	711526550	19880	19880	19880	19880	0
208	20240927	164800	711526550	19880	19880	19880	19880	0
209	20240927	164700	711526550	19880	19880	19880	19880	0
210	20240927	164600	711526550	19880	19880	19880	19880	0
211	20240927	164500	711526550	19880	19880	19880	19880	0
212	20240927	164400	711526550	19880	19880	19880	19880	307
213	20240927	164300	711526550	19880	19880	19880	19880	0
214	20240927	164200	711526550	19880	19880	19880	19880	0
215	20240927	164100	711526550	19880	19880	19880	19880	0
216	20240927	164000	711526550	19880	19880	19880	19880	0
217	20240927	163900	711526550	19880	19880	19880	19880	0
218	20240927	163800	711526550	19880	19880	19880	19880	0
219	20240927	163700	711526550	19880	19880	19880	19880	0
220	20240927	163600	711526550	19880	19880	19880	19880	0
221	20240927	163500	711526550	19880	19880	19880	19880	0
222	20240927	163400	711526550	19880	19880	19880	19880	0
223	20240927	163300	711526550	19880	19880	19880	19880	0
224	20240927	163200	711526550	19880	19880	19880	19880	0
225	20240927	163100	711526550	19880	19880	19880	19880	0
226	20240927	163000	711526550	19880	19880	19880	19880	0
227	20240927	162900	711526550	19880	19880	19880	19880	0
228	20240927	162800	711526550	19880	19880	19880	19880	0
229	20240927	162700	711526550	19880	19880	19880	19880	0
230	20240927	162600	711526550	19880	19880	19880	19880	0
231	20240927	162500	711526550	19880	19880	19880	19880	0
232	20240927	162400	711526550	19880	19880	19880	19880	0
233	20240927	162300	711526550	19880	19880	19880	19880	0
234	20240927	162200	711526550	19880	19880	19880	19880	0
235	20240927	162100	711526550	19880	19880	19880	19880	0
236	20240927	162000	711526550	19880	19880	19880	19880	0
237	20240927	161900	711526550	19880	19880	19880	19880	0
238	20240927	161800	711526550	19880	19880	19880	19880	0
239	20240927	161700	711526550	19880	19880	19880	19880	0
240	20240927	161600	711526550	19880	19880	19880	19880	0
241	20240927	161500	711526550	19880	19880	19880	19880	0
242	20240927	161400	711526550	19880	19880	19880	19880	307
243	20240927	161300	711526550	19880	19880	19880	19880	0
244	20240927	161200	711526550	19880	19880	19880	19880	0
245	20240927	161100	711526550	19880	19880	19880	19880	0
246	20240927	161000	711526550	19880	19880	19880	19880	0
247	20240927	160900	711526550	19880	19880	19880	19880	0
248	20240927	160800	711526550	19880	19880	19880	19880	0
249	20240927	160700	711526550	19880	19880	19880	19880	0
250	20240927	160600	711526550	19880	19880	19880	19880	0
251	20240927	160500	711526550	19880	19880	19880	19880	0
252	20240927	160400	711526550	19880	19880	19880	19880	0
253	20240927	160300	711526550	19880	19880	19880	19880	0
254	20240927	160200	711526550	19880	19880	19880	19880	0
255	20240927	160100	711526550	19880	19880	19880	19880	0
256	20240927	160000	711526550	19880	19880	19880	19880	0
257	20240927	155900	711526550	19880	19880	19880	19880	0
258	20240927	155800	711526550	19880	19880	19880	19880	0
259	20240927	155700	711526550	19880	19880	19880	19880	0
260	20240927	155600	711526550	19880	19880	19880	19880	0
261	20240927	155500	711526550	19880	19880	19880	19880	0
262	20240927	155400	711526550	19880	19880	19880	19880	0
263	20240927	155300	711526550	19880	19880	19880	19880	0
264	20240927	155200	711526550	19880	19880	19880	19880	0
265	20240927	155100	711526550	19880	19880	19880	19880	0
266	20240927	155000	711526550	19880	19880	19880	19880	0
267	20240927	154900	711526550	19880	19880	19880	19880	0
268	20240927	154800	711526550	19880	19880	19880	19880	0
269	20240927	154700	711526550	19880	19880	19880	19880	0
270	20240927	154600	711526550	19880	19880	19880	19880	0
271	20240927	154500	711526550	19880	19880	19880	19880	0
272	20240927	154400	711526550	19880	19880	19880	19880	307
273	20240927	154300	711526550	19880	19880	19880	19880	0
274	20240927	154200	711526550	19880	19880	19880	19880	0
275	20240927	154100	711526550	19880	19880	19880	19880	0
276	20240927	154000	711526550	19880	19880	19880	19880	0
277	20240927	153900	711526550	19880	19880	19880	19880	0
278	20240927	153800	711526550	19880	19880	19880	19880	0
279	20240927	153700	711526550	19880	19880	19880	19880	0
280	20240927	153600	711526550	19880	19880	19880	19880	0
281	20240927	153500	711526550	19880	19880	19880	19880	0
282	20240927	153400	711526550	19880	19880	19880	19880	0
283	20240927	153300	711526550	19880	19880	19880	19880	0
284	20240927	153200	711526550	19880	19880	19880	19880	0
285	20240927	153100	711526550	19880	19880	19880	19880	0
286	20240927	153000	711526550	19880	19880	19880	19880	307
287	20240927	152900	705423390	19880	19880	19880	19880	0
288	20240927	152800	705423390	19880	19880	19880	19880	0
289	20240927	152700	705423390	19880	19880	19880	19880	0
290	20240927	152600	705423390	19880	19880	19880	19880	0
291	20240927	152500	705423390	19880	19880	19880	19880	0
292	20240927	152400	705423390	19880	19880	19880	19880	0
293	20240927	152300	705423390	19880	19880	19880	19880	0
294	20240927	152200	705423390	19880	19880	19880	19880	0
295	20240927	152100	705423390	19880	19880	19880	19880	0
296	20240927	152000	705423390	19880	19880	19880	19880	0
297	20240927	151900	705423390	19880	19890	19890	19880	22
298	20240927	151800	704985860	19890	19880	19890	19880	351
299	20240927	151700	698005930	19870	19870	19880	19870	37
300	20240927	151600	697270670	19870	19870	19870	19870	3
301	20240927	151500	697211060	19870	19860	19870	19860	81
302	20240927	151400	695602350	19850	19860	19860	19850	48
303	20240927	151300	694649170	19860	19850	19860	19850	128
304	20240927	151200	692107120	19850	19860	19860	19850	77
305	20240927	151100	690578400	19850	19850	19850	19850	65
306	20240927	151000	689288150	19850	19850	19850	19850	4
307	20240927	150900	689208750	19850	19850	19850	19850	2
308	20240927	150800	689169050	19850	19860	19860	19850	141
309	20240927	150700	686369500	19860	19860	19860	19860	10
310	20240927	150600	686170900	19860	19860	19860	19860	15
311	20240927	150500	685873000	19860	19860	19860	19860	25
312	20240927	150400	685376500	19860	19860	19860	19860	2
313	20240927	150300	685336780	19850	19860	19860	19850	11
314	20240927	150200	685118420	19850	19850	19850	19850	0
315	20240927	150100	685118420	19850	19850	19850	19850	25
316	20240927	150000	684622170	19850	19850	19850	19850	2
317	20240927	145900	684582470	19850	19850	19850	19850	41
318	20240927	145800	683768620	19860	19860	19860	19860	20
319	20240927	145700	683371420	19860	19880	19880	19860	63
320	20240927	145600	682120220	19880	19870	19880	19870	49
321	20240927	145500	681146570	19880	19880	19880	19880	0
322	20240927	145400	681146570	19880	19880	19880	19880	0
323	20240927	145300	681146570	19880	19870	19880	19870	99
324	20240927	145200	679178460	19870	19860	19870	19860	91
325	20240927	145100	677370300	19860	19860	19860	19860	26
326	20240927	145000	676853940	19860	19870	19870	19860	201
327	20240927	144900	672862070	19860	19860	19860	19860	0
328	20240927	144800	672862070	19860	19860	19870	19860	103
329	20240927	144700	670816460	19860	19850	19860	19850	253
330	20240927	144600	665792030	19840	19840	19840	19840	38
331	20240927	144500	665038110	19840	19840	19840	19840	0
332	20240927	144400	665038110	19840	19840	19840	19840	7
333	20240927	144300	664899230	19820	19820	19820	19820	7
334	20240927	144200	664760490	19820	19820	19820	19820	20
335	20240927	144100	664364090	19820	19820	19820	19820	10
336	20240927	144000	664165890	19820	19840	19840	19820	60
337	20240927	143900	662976450	19840	19840	19840	19840	66
338	20240927	143800	661667010	19840	19840	19840	19840	40
339	20240927	143700	660873410	19830	19830	19830	19830	3
340	20240927	143600	660813920	19830	19820	19830	19820	104
341	20240927	143500	658752240	19820	19820	19820	19820	50
342	20240927	143400	657761240	19820	19820	19820	19820	0
343	20240927	143300	657761240	19820	19820	19820	19820	1
344	20240927	143200	657741420	19830	19840	19840	19820	41
345	20240927	143100	656928410	19850	19850	19850	19850	10
346	20240927	143000	656729910	19850	19830	19850	19820	43
347	20240927	142900	655876980	19850	19850	19850	19850	0
348	20240927	142800	655876980	19850	19850	19850	19850	3
349	20240927	142700	655817430	19850	19840	19850	19840	25
350	20240927	142600	655321360	19840	19840	19840	19840	7
351	20240927	142500	655182480	19840	19830	19840	19830	133
352	20240927	142400	652544810	19840	19850	19850	19840	160
353	20240927	142300	649370030	19850	19850	19850	19850	4
354	20240927	142200	649290630	19850	19850	19850	19850	25
355	20240927	142100	648794380	19860	19860	19860	19860	19
356	20240927	142000	648417040	19860	19860	19860	19860	45
357	20240927	141900	647523340	19860	19840	19860	19840	109
358	20240927	141800	645359200	19840	19850	19860	19840	505
359	20240927	141700	635334770	19840	19830	19840	19830	123
360	20240927	141600	632894950	19840	19840	19840	19840	11
361	20240927	141500	632676710	19840	19840	19840	19840	12
362	20240927	141400	632438630	19840	19840	19840	19840	5
363	20240927	141300	632339430	19840	19840	19840	19840	1
364	20240927	141200	632319590	19840	19850	19850	19840	67
365	20240927	141100	630990230	19840	19830	19840	19830	52
366	20240927	141000	629958560	19840	19840	19840	19840	0
367	20240927	140900	629958560	19840	19840	19840	19840	0
368	20240927	140800	629958560	19840	19830	19840	19830	376
369	20240927	140700	622498930	19790	19790	19790	19790	40
370	20240927	140600	621707330	19830	19820	19830	19790	209
371	20240927	140500	617569650	19830	19830	19830	19830	0
372	20240927	140400	617569650	19830	19830	19830	19830	0
373	20240927	140300	617569650	19830	19830	19830	19830	1
374	20240927	140200	617549820	19820	19820	19820	19820	53
375	20240927	140100	616499360	19820	19820	19820	19820	0
376	20240927	140000	616499360	19820	19820	19820	19820	91
377	20240927	135900	614695740	19830	19830	19830	19830	0
378	20240927	135800	614695740	19830	19830	19830	19830	0
379	20240927	135700	614695740	19830	19830	19830	19830	1
380	20240927	135600	614675910	19830	19830	19830	19830	1
381	20240927	135500	614656080	19830	19830	19830	19830	20
382	20240927	135400	614259480	19820	19830	19830	19820	3
383	20240927	135300	614200010	19830	19830	19830	19830	9
384	20240927	135200	614021540	19810	19810	19810	19810	0
385	20240927	135100	614021540	19810	19810	19810	19810	25
386	20240927	135000	613526290	19800	19800	19810	19800	659
387	20240927	134900	600473340	19800	19800	19800	19800	147
388	20240927	134800	597562740	19800	19820	19820	19800	169
389	20240927	134700	594214510	19830	19830	19830	19830	0
390	20240927	134600	594214510	19830	19840	19840	19830	95
391	20240927	134500	592329810	19840	19830	19840	19830	12
392	20240927	134400	592091840	19830	19830	19830	19830	0
393	20240927	134300	592091840	19830	19830	19830	19830	642
394	20240927	134200	579360980	19820	19820	19820	19820	37
395	20240927	134100	578627640	19830	19830	19830	19830	2
396	20240927	134000	578587980	19830	19830	19830	19830	2
397	20240927	133900	578548320	19820	19820	19820	19820	2
398	20240927	133800	578508680	19820	19820	19820	19820	3
399	20240927	133700	578449220	19820	19820	19820	19820	20
400	20240927	133600	578052820	19830	19830	19830	19830	50
401	20240927	133500	577061320	19830	19830	19830	19830	0
402	20240927	133400	577061320	19830	19830	19830	19830	0
403	20240927	133300	577061320	19830	19830	19830	19830	0
404	20240927	133200	577061320	19830	19830	19830	19830	1
405	20240927	133100	577041490	19830	19830	19830	19830	46
406	20240927	133000	576129310	19840	19840	19840	19840	0
407	20240927	132900	576129310	19840	19840	19840	19840	1
408	20240927	132800	576109470	19840	19840	19840	19840	21
409	20240927	132700	575692830	19850	19850	19850	19850	1
410	20240927	132600	575672980	19850	19850	19850	19840	34
411	20240927	132500	574998130	19850	19850	19850	19850	12
412	20240927	132400	574759930	19850	19850	19850	19850	10
413	20240927	132300	574561430	19850	19850	19850	19850	100
414	20240927	132200	572576430	19850	19860	19860	19850	26
415	20240927	132100	572060240	19870	19870	19870	19870	38
416	20240927	132000	571305180	19870	19870	19870	19870	0
417	20240927	131900	571305180	19870	19870	19870	19870	15
418	20240927	131800	571007130	19890	19890	19890	19890	0
419	20240927	131700	571007130	19890	19890	19890	19890	0
420	20240927	131600	571007130	19890	19870	19890	19870	18
421	20240927	131500	570649430	19870	19880	19880	19870	13
422	20240927	131400	570391000	19890	19890	19890	19890	10
423	20240927	131300	570192100	19890	19890	19890	19890	1
424	20240927	131200	570172210	19890	19890	19890	19890	21
425	20240927	131100	569754520	19890	19890	19890	19890	69
426	20240927	131000	568382110	19890	19890	19890	19890	4
427	20240927	130900	568302550	19900	19890	19900	19890	32
428	20240927	130800	567665780	19900	19900	19900	19900	47
429	20240927	130700	566730480	19900	19900	19900	19900	1
430	20240927	130600	566710580	19870	19900	19900	19870	19
431	20240927	130500	566332800	19900	19890	19900	19890	56
432	20240927	130400	565218850	19900	19900	19900	19900	8
433	20240927	130300	565059650	19900	19900	19900	19900	0
434	20240927	130200	565059650	19900	19900	19900	19900	37
435	20240927	130100	564323350	19900	19900	19900	19900	107
436	20240927	130000	562194050	19900	19900	19900	19900	0
437	20240927	125900	562194050	19900	19900	19900	19900	29
438	20240927	125800	561616950	19900	19900	19900	19900	0
439	20240927	125700	561616950	19900	19900	19900	19900	0
440	20240927	125600	561616950	19900	19850	19900	19850	1197
441	20240927	125500	537807260	19850	19850	19850	19850	1
442	20240927	125400	537787410	19840	19850	19850	19840	14
443	20240927	125300	537509610	19850	19850	19850	19850	0
444	20240927	125200	537509610	19850	19850	19850	19840	43
445	20240927	125100	536656070	19850	19850	19850	19850	0
446	20240927	125000	536656070	19850	19850	19850	19850	16
447	20240927	124900	536338470	19870	19850	19870	19850	2
448	20240927	124800	536298750	19850	19850	19850	19850	1
449	20240927	124700	536278900	19850	19850	19850	19850	15
450	20240927	124600	535981150	19850	19850	19850	19850	6
451	20240927	124500	535862050	19850	19850	19850	19850	9
452	20240927	124400	535683400	19820	19820	19820	19820	0
453	20240927	124300	535683400	19820	19830	19850	19820	20
454	20240927	124200	535286650	19830	19830	19830	19830	0
455	20240927	124100	535286650	19830	19830	19830	19830	47
456	20240927	124000	534354640	19830	19830	19830	19830	111
457	20240927	123900	532153510	19820	19860	19880	19820	360
458	20240927	123800	525000400	19820	19820	19820	19820	2
459	20240927	123700	524960760	19820	19820	19820	19820	0
460	20240927	123600	524960760	19820	19830	19860	19820	314
461	20240927	123500	518731020	19830	19830	19830	19830	1
462	20240927	123400	518711190	19830	19850	19860	19830	150
463	20240927	123300	515734390	19850	19850	19850	19850	0
464	20240927	123200	515734390	19850	19850	19850	19850	15
465	20240927	123100	515436640	19850	19850	19850	19850	34
466	20240927	123000	514761740	19850	19850	19850	19850	2
467	20240927	122900	514722040	19850	19850	19850	19850	86
468	20240927	122800	513014940	19850	19840	19850	19830	72
469	20240927	122700	511586310	19840	19840	19840	19840	30
470	20240927	122600	510991110	19850	19850	19850	19850	1
471	20240927	122500	510971260	19840	19840	19840	19840	20
472	20240927	122400	510574460	19840	19840	19840	19840	49
473	20240927	122300	509602300	19820	19820	19820	19820	0
474	20240927	122200	509602300	19820	19820	19820	19820	0
475	20240927	122100	509602300	19820	19810	19820	19810	13
476	20240927	122000	509344760	19810	19820	19820	19810	8
477	20240927	121900	509186210	19810	19810	19810	19810	0
478	20240927	121800	509186210	19810	19810	19810	19810	0
479	20240927	121700	509186210	19810	19810	19810	19810	1
480	20240927	121600	509166400	19810	19810	19810	19810	0
481	20240927	121500	509166400	19810	19810	19810	19810	9
482	20240927	121400	508988110	19810	19810	19810	19810	0
483	20240927	121300	508988110	19810	19810	19810	19810	43
484	20240927	121200	508136280	19840	19840	19840	19840	5
485	20240927	121100	508037080	19840	19840	19840	19840	0
486	20240927	121000	508037080	19840	19840	19840	19840	0
487	20240927	120900	508037080	19840	19840	19840	19840	11
488	20240927	120800	507818840	19840	19780	19840	19780	139
489	20240927	120700	505065000	19780	19780	19780	19780	6
490	20240927	120600	504946320	19800	19800	19800	19800	1
491	20240927	120500	504926520	19800	19800	19800	19800	0
492	20240927	120400	504926520	19800	19800	19800	19800	0
493	20240927	120300	504926520	19800	19800	19800	19800	130
494	20240927	120200	502352520	19790	19770	19790	19770	185
495	20240927	120100	498692430	19770	19770	19770	19770	20
496	20240927	120000	498297030	19770	19770	19770	19770	3
497	20240927	115900	498237720	19770	19780	19780	19770	149
498	20240927	115800	495290630	19790	19790	19790	19790	0
499	20240927	115700	495290630	19790	19780	19790	19780	317
500	20240927	115600	489020320	19780	19780	19780	19780	22
501	20240927	115500	488585160	19790	19810	19810	19790	88
502	20240927	115400	486842820	19830	19830	19830	19830	1
503	20240927	115300	486822990	19830	19830	19830	19830	4
504	20240927	115200	486743670	19830	19830	19830	19830	0
505	20240927	115100	486743670	19830	19830	19830	19830	8
506	20240927	115000	486585030	19830	19830	19830	19830	7
507	20240927	114900	486446220	19830	19820	19830	19800	128
508	20240927	114800	483910730	19800	19800	19800	19800	6
509	20240927	114700	483791930	19800	19810	19810	19790	122
510	20240927	114600	481376360	19820	19820	19820	19820	45
511	20240927	114500	480484460	19830	19850	19850	19830	49
512	20240927	114400	479512240	19850	19850	19850	19850	35
513	20240927	114300	478817490	19860	19860	19860	19860	1
514	20240927	114200	478797630	19850	19880	19880	19850	48
515	20240927	114100	477844250	19860	19880	19880	19860	92
516	20240927	114000	476015700	19880	19870	19880	19870	115
517	20240927	113900	473730040	19870	19880	19880	19870	48
518	20240927	113800	472775850	19890	19870	19890	19870	379
519	20240927	113700	465244430	19870	19880	19880	19870	66
520	20240927	113600	463932800	19880	19850	19880	19850	222
521	20240927	113500	459523250	19870	19830	19870	19830	92
522	20240927	113400	457695790	19850	19790	19850	19790	2416
523	20240927	113300	409802770	19780	19780	19800	19780	104
524	20240927	113200	407744660	19790	19790	19790	19790	100
525	20240927	113100	405765660	19790	19790	19790	19790	36
526	20240927	113000	405053220	19780	19790	19790	19780	99
527	20240927	112900	403094790	19800	19800	19800	19800	6
528	20240927	112800	402975990	19800	19790	19800	19790	219
529	20240927	112700	398639910	19800	19800	19800	19790	163
530	20240927	112600	395412610	19800	19800	19800	19800	3
531	20240927	112500	395353210	19800	19800	19800	19790	179
532	20240927	112400	391809350	19790	19790	19800	19790	250
533	20240927	112300	386860000	19790	19740	19800	19740	2044
534	20240927	112200	346459430	19730	19730	19730	19730	10
535	20240927	112100	346262130	19730	19720	19730	19720	579
536	20240927	112000	334838480	19710	19710	19730	19710	23
537	20240927	111900	334385070	19700	19700	19700	19700	69
538	20240927	111800	333025770	19700	19700	19700	19700	18
539	20240927	111700	332671170	19700	19700	19700	19700	0
540	20240927	111600	332671170	19700	19700	19700	19700	13
541	20240927	111500	332415070	19680	19680	19680	19680	193
542	20240927	111400	328616830	19710	19710	19710	19710	0
543	20240927	111300	328616830	19710	19680	19710	19680	105
544	20240927	111200	326547430	19710	19710	19710	19710	30
545	20240927	111100	325956130	19710	19710	19710	19710	20
546	20240927	111000	325561930	19680	19680	19680	19680	0
547	20240927	110900	325561930	19680	19690	19690	19680	8
548	20240927	110800	325404450	19710	19660	19710	19660	35
549	20240927	110700	324715400	19640	19640	19640	19640	0
550	20240927	110600	324715400	19640	19640	19640	19640	7
551	20240927	110500	324577920	19640	19630	19640	19630	133
552	20240927	110400	321965850	19630	19640	19640	19630	116
553	20240927	110300	319687680	19650	19650	19650	19650	14
554	20240927	110200	319412580	19660	19660	19660	19660	0
555	20240927	110100	319412580	19660	19660	19660	19660	0
556	20240927	110000	319412580	19660	19660	19660	19660	22
557	20240927	105900	318980060	19630	19660	19660	19630	90
558	20240927	105800	317211570	19660	19660	19660	19660	0
559	20240927	105700	317211570	19660	19660	19660	19660	10
560	20240927	105600	317014970	19660	19660	19660	19660	0
561	20240927	105500	317014970	19660	19650	19660	19650	5
562	20240927	105400	316916680	19660	19660	19660	19660	1
563	20240927	105300	316897020	19650	19660	19660	19650	15
564	20240927	105200	316602190	19650	19650	19650	19650	1
565	20240927	105100	316582540	19640	19640	19640	19640	1
566	20240927	105000	316562900	19630	19630	19630	19630	0
567	20240927	104900	316562900	19630	19630	19630	19630	1
568	20240927	104800	316543270	19640	19640	19640	19640	0
569	20240927	104700	316543270	19640	19640	19640	19640	5
570	20240927	104600	316445070	19630	19630	19630	19630	0
571	20240927	104500	316445070	19630	19630	19630	19630	20
572	20240927	104400	316052470	19630	19650	19650	19630	396
573	20240927	104300	308278290	19660	19650	19660	19650	169
574	20240927	104200	304956150	19660	19660	19660	19660	176
575	20240927	104100	301495990	19660	19660	19660	19660	0
576	20240927	104000	301495990	19660	19660	19660	19660	1
577	20240927	103900	301476330	19660	19680	19680	19660	82
578	20240927	103800	299863620	19660	19660	19660	19660	0
579	20240927	103700	299863620	19660	19660	19660	19660	0
580	20240927	103600	299863620	19660	19660	19660	19660	0
581	20240927	103500	299863620	19660	19660	19660	19660	0
582	20240927	103400	299863620	19660	19660	19660	19660	10
583	20240927	103300	299667020	19660	19660	19660	19660	2
584	20240927	103200	299627700	19660	19710	19710	19660	15
585	20240927	103100	299332200	19710	19710	19710	19710	12
586	20240927	103000	299095680	19710	19720	19720	19710	68
587	20240927	102900	297755220	19720	19720	19720	19720	10
588	20240927	102800	297558020	19720	19740	19740	19720	452
589	20240927	102700	288639220	19750	19750	19750	19750	117
590	20240927	102600	286328470	19750	19740	19750	19730	65
591	20240927	102500	285045210	19740	19720	19740	19720	142
592	20240927	102400	282242460	19720	19710	19720	19710	92
593	20240927	102300	280428420	19720	19720	19720	19720	8
594	20240927	102200	280270660	19720	19710	19720	19710	54
595	20240927	102100	279205980	19710	19700	19710	19700	78
596	20240927	102000	277668890	19660	19660	19660	19660	0
597	20240927	101900	277668890	19660	19660	19660	19660	32
598	20240927	101800	277039770	19650	19660	19660	19650	75
599	20240927	101700	275565550	19720	19720	19720	19720	40
600	20240927	101600	274776750	19720	19720	19720	19720	46
601	20240927	101500	273869630	19720	19720	19720	19720	93
602	20240927	101400	272035670	19660	19720	19720	19660	313
603	20240927	101300	265878030	19730	19730	19730	19730	0
604	20240927	101200	265878030	19730	19730	19730	19730	18
605	20240927	101100	265522890	19730	19730	19730	19730	124
606	20240927	101000	263076370	19730	19730	19730	19730	2
607	20240927	100900	263036910	19730	19730	19730	19730	0
608	20240927	100800	263036910	19730	19730	19730	19730	11
609	20240927	100700	262819880	19710	19710	19710	19710	72
610	20240927	100600	261400760	19710	19700	19710	19700	13
611	20240927	100500	261144590	19710	19710	19710	19710	0
612	20240927	100400	261144590	19710	19710	19710	19670	56
613	20240927	100300	260042830	19710	19700	19710	19700	58
614	20240927	100200	258900100	19700	19700	19700	19700	1
615	20240927	100100	258880400	19670	19680	19680	19670	599
616	20240927	100000	247095070	19700	19700	19700	19700	8
617	20240927	095900	246937470	19710	19710	19710	19710	0
618	20240927	095800	246937470	19710	19710	19710	19710	8
619	20240927	095700	246779790	19710	19710	19710	19710	0
620	20240927	095600	246779790	19710	19690	19740	19670	110
621	20240927	095500	244614480	19740	19720	19740	19700	189
622	20240927	095400	240888340	19760	19760	19760	19760	13
623	20240927	095300	240631460	19760	19750	19760	19750	21
624	20240927	095200	240216670	19750	19700	19750	19700	1139
625	20240927	095100	217751870	19680	19680	19680	19680	0
626	20240927	095000	217751870	19680	19680	19700	19670	22
627	20240927	094900	217318670	19700	19700	19700	19700	5
628	20240927	094800	217220170	19700	19670	19700	19670	67
629	20240927	094700	215901200	19670	19670	19670	19670	32
630	20240927	094600	215271760	19670	19670	19670	19670	20
631	20240927	094500	214878360	19670	19650	19680	19650	100
632	20240927	094400	212911230	19650	19680	19680	19650	46
633	20240927	094300	212006880	19680	19680	19680	19680	10
634	20240927	094200	211810080	19680	19680	19680	19680	91
635	20240927	094100	210019200	19680	19670	19680	19670	82
636	20240927	094000	208405460	19670	19670	19670	19670	2
637	20240927	093900	208366120	19680	19680	19680	19680	18
638	20240927	093800	208011880	19670	19650	19670	19650	98
639	20240927	093700	206085920	19680	19680	19680	19680	0
640	20240927	093600	206085920	19680	19680	19680	19680	8
641	20240927	093500	205928480	19680	19710	19710	19680	315
642	20240927	093400	199724430	19710	19710	19710	19710	20
643	20240927	093300	199330230	19710	19690	19710	19690	54
644	20240927	093200	198266670	19690	19690	19690	19680	10
645	20240927	093100	198069820	19680	19690	19700	19680	152
646	20240927	093000	195077740	19690	19730	19730	19690	248
647	20240927	092900	190192620	19720	19640	19720	19640	1330
648	20240927	092800	164014540	19640	19640	19640	19640	203
649	20240927	092700	160027620	19590	19630	19630	19590	282
650	20240927	092600	154499890	19630	19630	19640	19630	183
651	20240927	092500	150907320	19630	19630	19630	19620	25
652	20240927	092400	150416580	19600	19600	19600	19600	1
653	20240927	092300	150396980	19600	19600	19600	19590	223
654	20240927	092200	146026890	19610	19610	19610	19610	3
655	20240927	092100	145968060	19610	19620	19620	19610	171
656	20240927	092000	142614740	19610	19610	19610	19610	10
657	20240927	091900	142418640	19610	19610	19610	19610	11
658	20240927	091800	142202930	19640	19640	19650	19640	132
659	20240927	091700	139609920	19640	19640	19640	19610	32
660	20240927	091600	138981530	19640	19590	19640	19590	73
661	20240927	091500	137550790	19580	19580	19580	19580	9
662	20240927	091400	137374570	19550	19430	19550	19430	176
663	20240927	091300	133946680	19400	19410	19410	19400	641
664	20240927	091200	121510850	19410	19400	19410	19400	67
665	20240927	091100	120210660	19400	19410	19410	19400	876
666	20240927	091000	103215350	19420	19450	19450	19420	24
667	20240927	090900	102749030	19420	19410	19420	19410	45
668	20240927	090800	101875140	19420	19450	19450	19410	228
669	20240927	090700	97445070	19450	19440	19450	19440	101
670	20240927	090600	95480630	19400	19440	19440	19400	613
671	20240927	090500	83588390	19370	19340	19430	19330	644
672	20240927	090400	71098420	19300	19340	19350	19300	274
673	20240927	090300	65805630	19340	19350	19350	19340	21
674	20240927	090200	65399380	19350	19230	19350	19230	102
675	20240927	090100	63427120	19230	19390	19390	19180	741
676	20240927	090000	49110780	19390	19390	19470	19370	2533