KissMeData/210980/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	204200	1105803810	8870	8870	8870	8870	2182
3	20240927	204100	1105803810	8870	8870	8870	8870	0
4	20240927	204000	1105803810	8870	8870	8870	8870	0
5	20240927	203900	1105803810	8870	8870	8870	8870	0
6	20240927	203800	1105803810	8870	8870	8870	8870	0
7	20240927	203700	1105803810	8870	8870	8870	8870	0
8	20240927	203600	1105803810	8870	8870	8870	8870	0
9	20240927	203500	1105803810	8870	8870	8870	8870	0
10	20240927	203400	1105803810	8870	8870	8870	8870	0
11	20240927	203300	1105803810	8870	8870	8870	8870	0
12	20240927	203200	1105803810	8870	8870	8870	8870	0
13	20240927	203100	1105803810	8870	8870	8870	8870	0
14	20240927	203000	1105803810	8870	8870	8870	8870	0
15	20240927	202900	1105803810	8870	8870	8870	8870	0
16	20240927	202800	1105803810	8870	8870	8870	8870	0
17	20240927	202700	1105803810	8870	8870	8870	8870	0
18	20240927	202600	1105803810	8870	8870	8870	8870	0
19	20240927	202500	1105803810	8870	8870	8870	8870	0
20	20240927	202400	1105803810	8870	8870	8870	8870	0
21	20240927	202300	1105803810	8870	8870	8870	8870	0
22	20240927	202200	1105803810	8870	8870	8870	8870	0
23	20240927	202100	1105803810	8870	8870	8870	8870	0
24	20240927	202000	1105803810	8870	8870	8870	8870	0
25	20240927	201900	1105803810	8870	8870	8870	8870	0
26	20240927	201800	1105803810	8870	8870	8870	8870	0
27	20240927	201700	1105803810	8870	8870	8870	8870	0
28	20240927	201600	1105803810	8870	8870	8870	8870	0
29	20240927	201500	1105803810	8870	8870	8870	8870	0
30	20240927	201400	1105803810	8870	8870	8870	8870	0
31	20240927	201300	1105803810	8870	8870	8870	8870	0
32	20240927	201200	1105803810	8870	8870	8870	8870	2182
33	20240927	201100	1105803810	8870	8870	8870	8870	0
34	20240927	201000	1105803810	8870	8870	8870	8870	0
35	20240927	200900	1105803810	8870	8870	8870	8870	0
36	20240927	200800	1105803810	8870	8870	8870	8870	0
37	20240927	200700	1105803810	8870	8870	8870	8870	0
38	20240927	200600	1105803810	8870	8870	8870	8870	0
39	20240927	200500	1105803810	8870	8870	8870	8870	0
40	20240927	200400	1105803810	8870	8870	8870	8870	0
41	20240927	200300	1105803810	8870	8870	8870	8870	0
42	20240927	200200	1105803810	8870	8870	8870	8870	0
43	20240927	200100	1105803810	8870	8870	8870	8870	0
44	20240927	200000	1105803810	8870	8870	8870	8870	0
45	20240927	195900	1105803810	8870	8870	8870	8870	0
46	20240927	195800	1105803810	8870	8870	8870	8870	0
47	20240927	195700	1105803810	8870	8870	8870	8870	0
48	20240927	195600	1105803810	8870	8870	8870	8870	0
49	20240927	195500	1105803810	8870	8870	8870	8870	0
50	20240927	195400	1105803810	8870	8870	8870	8870	0
51	20240927	195300	1105803810	8870	8870	8870	8870	0
52	20240927	195200	1105803810	8870	8870	8870	8870	0
53	20240927	195100	1105803810	8870	8870	8870	8870	0
54	20240927	195000	1105803810	8870	8870	8870	8870	0
55	20240927	194900	1105803810	8870	8870	8870	8870	0
56	20240927	194800	1105803810	8870	8870	8870	8870	0
57	20240927	194700	1105803810	8870	8870	8870	8870	0
58	20240927	194600	1105803810	8870	8870	8870	8870	0
59	20240927	194500	1105803810	8870	8870	8870	8870	0
60	20240927	194400	1105803810	8870	8870	8870	8870	0
61	20240927	194300	1105803810	8870	8870	8870	8870	0
62	20240927	194200	1105803810	8870	8870	8870	8870	2182
63	20240927	194100	1105803810	8870	8870	8870	8870	0
64	20240927	194000	1105803810	8870	8870	8870	8870	0
65	20240927	193900	1105803810	8870	8870	8870	8870	0
66	20240927	193800	1105803810	8870	8870	8870	8870	0
67	20240927	193700	1105803810	8870	8870	8870	8870	0
68	20240927	193600	1105803810	8870	8870	8870	8870	0
69	20240927	193500	1105803810	8870	8870	8870	8870	0
70	20240927	193400	1105803810	8870	8870	8870	8870	0
71	20240927	193300	1105803810	8870	8870	8870	8870	0
72	20240927	193200	1105803810	8870	8870	8870	8870	0
73	20240927	193100	1105803810	8870	8870	8870	8870	0
74	20240927	193000	1105803810	8870	8870	8870	8870	0
75	20240927	192900	1105803810	8870	8870	8870	8870	0
76	20240927	192800	1105803810	8870	8870	8870	8870	0
77	20240927	192700	1105803810	8870	8870	8870	8870	0
78	20240927	192600	1105803810	8870	8870	8870	8870	0
79	20240927	192500	1105803810	8870	8870	8870	8870	0
80	20240927	192400	1105803810	8870	8870	8870	8870	0
81	20240927	192300	1105803810	8870	8870	8870	8870	0
82	20240927	192200	1105803810	8870	8870	8870	8870	0
83	20240927	192100	1105803810	8870	8870	8870	8870	0
84	20240927	192000	1105803810	8870	8870	8870	8870	0
85	20240927	191900	1105803810	8870	8870	8870	8870	0
86	20240927	191800	1105803810	8870	8870	8870	8870	0
87	20240927	191700	1105803810	8870	8870	8870	8870	0
88	20240927	191600	1105803810	8870	8870	8870	8870	0
89	20240927	191500	1105803810	8870	8870	8870	8870	0
90	20240927	191400	1105803810	8870	8870	8870	8870	0
91	20240927	191300	1105803810	8870	8870	8870	8870	0
92	20240927	191200	1105803810	8870	8870	8870	8870	2182
93	20240927	191100	1105803810	8870	8870	8870	8870	0
94	20240927	191000	1105803810	8870	8870	8870	8870	0
95	20240927	190900	1105803810	8870	8870	8870	8870	0
96	20240927	190800	1105803810	8870	8870	8870	8870	0
97	20240927	190700	1105803810	8870	8870	8870	8870	0
98	20240927	190600	1105803810	8870	8870	8870	8870	0
99	20240927	190500	1105803810	8870	8870	8870	8870	0
100	20240927	190400	1105803810	8870	8870	8870	8870	0
101	20240927	190300	1105803810	8870	8870	8870	8870	0
102	20240927	190200	1105803810	8870	8870	8870	8870	0
103	20240927	190100	1105803810	8870	8870	8870	8870	0
104	20240927	190000	1105803810	8870	8870	8870	8870	0
105	20240927	185900	1105803810	8870	8870	8870	8870	0
106	20240927	185800	1105803810	8870	8870	8870	8870	0
107	20240927	185700	1105803810	8870	8870	8870	8870	0
108	20240927	185600	1105803810	8870	8870	8870	8870	0
109	20240927	185500	1105803810	8870	8870	8870	8870	0
110	20240927	185400	1105803810	8870	8870	8870	8870	0
111	20240927	185300	1105803810	8870	8870	8870	8870	0
112	20240927	185200	1105803810	8870	8870	8870	8870	0
113	20240927	185100	1105803810	8870	8870	8870	8870	0
114	20240927	185000	1105803810	8870	8870	8870	8870	0
115	20240927	184900	1105803810	8870	8870	8870	8870	0
116	20240927	184800	1105803810	8870	8870	8870	8870	0
117	20240927	184700	1105803810	8870	8870	8870	8870	0
118	20240927	184600	1105803810	8870	8870	8870	8870	0
119	20240927	184500	1105803810	8870	8870	8870	8870	0
120	20240927	184400	1105803810	8870	8870	8870	8870	0
121	20240927	184300	1105803810	8870	8870	8870	8870	0
122	20240927	184200	1105803810	8870	8870	8870	8870	2182
123	20240927	184100	1105803810	8870	8870	8870	8870	0
124	20240927	184000	1105803810	8870	8870	8870	8870	0
125	20240927	183900	1105803810	8870	8870	8870	8870	0
126	20240927	183800	1105803810	8870	8870	8870	8870	0
127	20240927	183700	1105803810	8870	8870	8870	8870	0
128	20240927	183600	1105803810	8870	8870	8870	8870	0
129	20240927	183500	1105803810	8870	8870	8870	8870	0
130	20240927	183400	1105803810	8870	8870	8870	8870	0
131	20240927	183300	1105803810	8870	8870	8870	8870	0
132	20240927	183200	1105803810	8870	8870	8870	8870	0
133	20240927	183100	1105803810	8870	8870	8870	8870	0
134	20240927	183000	1105803810	8870	8870	8870	8870	0
135	20240927	182900	1105803810	8870	8870	8870	8870	0
136	20240927	182800	1105803810	8870	8870	8870	8870	0
137	20240927	182700	1105803810	8870	8870	8870	8870	0
138	20240927	182600	1105803810	8870	8870	8870	8870	0
139	20240927	182500	1105803810	8870	8870	8870	8870	0
140	20240927	182400	1105803810	8870	8870	8870	8870	0
141	20240927	182300	1105803810	8870	8870	8870	8870	0
142	20240927	182200	1105803810	8870	8870	8870	8870	0
143	20240927	182100	1105803810	8870	8870	8870	8870	0
144	20240927	182000	1105803810	8870	8870	8870	8870	0
145	20240927	181900	1105803810	8870	8870	8870	8870	0
146	20240927	181800	1105803810	8870	8870	8870	8870	0
147	20240927	181700	1105803810	8870	8870	8870	8870	0
148	20240927	181600	1105803810	8870	8870	8870	8870	0
149	20240927	181500	1105803810	8870	8870	8870	8870	0
150	20240927	181400	1105803810	8870	8870	8870	8870	0
151	20240927	181300	1105803810	8870	8870	8870	8870	0
152	20240927	181200	1105803810	8870	8870	8870	8870	2182
153	20240927	181100	1105803810	8870	8870	8870	8870	0
154	20240927	181000	1105803810	8870	8870	8870	8870	0
155	20240927	180900	1105803810	8870	8870	8870	8870	0
156	20240927	180800	1105803810	8870	8870	8870	8870	0
157	20240927	180700	1105803810	8870	8870	8870	8870	0
158	20240927	180600	1105803810	8870	8870	8870	8870	0
159	20240927	180500	1105803810	8870	8870	8870	8870	0
160	20240927	180400	1105803810	8870	8870	8870	8870	0
161	20240927	180300	1105803810	8870	8870	8870	8870	0
162	20240927	180200	1105803810	8870	8870	8870	8870	0
163	20240927	180100	1105803810	8870	8870	8870	8870	0
164	20240927	180000	1105803810	8870	8870	8870	8870	0
165	20240927	175900	1105803810	8870	8870	8870	8870	0
166	20240927	175800	1105803810	8870	8870	8870	8870	0
167	20240927	175700	1105803810	8870	8870	8870	8870	0
168	20240927	175600	1105803810	8870	8870	8870	8870	0
169	20240927	175500	1105803810	8870	8870	8870	8870	0
170	20240927	175400	1105803810	8870	8870	8870	8870	0
171	20240927	175300	1105803810	8870	8870	8870	8870	0
172	20240927	175200	1105803810	8870	8870	8870	8870	0
173	20240927	175100	1105803810	8870	8870	8870	8870	0
174	20240927	175000	1105803810	8870	8870	8870	8870	0
175	20240927	174900	1105803810	8870	8870	8870	8870	0
176	20240927	174800	1105803810	8870	8870	8870	8870	0
177	20240927	174700	1105803810	8870	8870	8870	8870	0
178	20240927	174600	1105803810	8870	8870	8870	8870	0
179	20240927	174500	1105803810	8870	8870	8870	8870	0
180	20240927	174400	1105803810	8870	8870	8870	8870	0
181	20240927	174300	1105803810	8870	8870	8870	8870	0
182	20240927	174200	1105803810	8870	8870	8870	8870	2182
183	20240927	174100	1105803810	8870	8870	8870	8870	0
184	20240927	174000	1105803810	8870	8870	8870	8870	0
185	20240927	173900	1105803810	8870	8870	8870	8870	0
186	20240927	173800	1105803810	8870	8870	8870	8870	0
187	20240927	173700	1105803810	8870	8870	8870	8870	0
188	20240927	173600	1105803810	8870	8870	8870	8870	0
189	20240927	173500	1105803810	8870	8870	8870	8870	0
190	20240927	173400	1105803810	8870	8870	8870	8870	0
191	20240927	173300	1105803810	8870	8870	8870	8870	0
192	20240927	173200	1105803810	8870	8870	8870	8870	0
193	20240927	173100	1105803810	8870	8870	8870	8870	0
194	20240927	173000	1105803810	8870	8870	8870	8870	0
195	20240927	172900	1105803810	8870	8870	8870	8870	0
196	20240927	172800	1105803810	8870	8870	8870	8870	0
197	20240927	172700	1105803810	8870	8870	8870	8870	0
198	20240927	172600	1105803810	8870	8870	8870	8870	0
199	20240927	172500	1105803810	8870	8870	8870	8870	0
200	20240927	172400	1105803810	8870	8870	8870	8870	0
201	20240927	172300	1105803810	8870	8870	8870	8870	0
202	20240927	172200	1105803810	8870	8870	8870	8870	0
203	20240927	172100	1105803810	8870	8870	8870	8870	0
204	20240927	172000	1105803810	8870	8870	8870	8870	0
205	20240927	171900	1105803810	8870	8870	8870	8870	0
206	20240927	171800	1105803810	8870	8870	8870	8870	0
207	20240927	171700	1105803810	8870	8870	8870	8870	0
208	20240927	171600	1105803810	8870	8870	8870	8870	0
209	20240927	171500	1105803810	8870	8870	8870	8870	0
210	20240927	171400	1105803810	8870	8870	8870	8870	0
211	20240927	171300	1105803810	8870	8870	8870	8870	0
212	20240927	171200	1105803810	8870	8870	8870	8870	2182
213	20240927	171100	1105803810	8870	8870	8870	8870	0
214	20240927	171000	1105803810	8870	8870	8870	8870	0
215	20240927	170900	1105803810	8870	8870	8870	8870	0
216	20240927	170800	1105803810	8870	8870	8870	8870	0
217	20240927	170700	1105803810	8870	8870	8870	8870	0
218	20240927	170600	1105803810	8870	8870	8870	8870	0
219	20240927	170500	1105803810	8870	8870	8870	8870	0
220	20240927	170400	1105803810	8870	8870	8870	8870	0
221	20240927	170300	1105803810	8870	8870	8870	8870	0
222	20240927	170200	1105803810	8870	8870	8870	8870	0
223	20240927	170100	1105803810	8870	8870	8870	8870	0
224	20240927	170000	1105803810	8870	8870	8870	8870	0
225	20240927	165900	1105803810	8870	8870	8870	8870	0
226	20240927	165800	1105803810	8870	8870	8870	8870	0
227	20240927	165700	1105803810	8870	8870	8870	8870	0
228	20240927	165600	1105803810	8870	8870	8870	8870	0
229	20240927	165500	1105803810	8870	8870	8870	8870	0
230	20240927	165400	1105803810	8870	8870	8870	8870	0
231	20240927	165300	1105803810	8870	8870	8870	8870	0
232	20240927	165200	1105803810	8870	8870	8870	8870	0
233	20240927	165100	1105803810	8870	8870	8870	8870	0
234	20240927	165000	1105803810	8870	8870	8870	8870	0
235	20240927	164900	1105803810	8870	8870	8870	8870	0
236	20240927	164800	1105803810	8870	8870	8870	8870	0
237	20240927	164700	1105803810	8870	8870	8870	8870	0
238	20240927	164600	1105803810	8870	8870	8870	8870	0
239	20240927	164500	1105803810	8870	8870	8870	8870	0
240	20240927	164400	1105803810	8870	8870	8870	8870	0
241	20240927	164300	1105803810	8870	8870	8870	8870	0
242	20240927	164200	1105803810	8870	8870	8870	8870	2182
243	20240927	164100	1105803810	8870	8870	8870	8870	0
244	20240927	164000	1105803810	8870	8870	8870	8870	0
245	20240927	163900	1105803810	8870	8870	8870	8870	0
246	20240927	163800	1105803810	8870	8870	8870	8870	0
247	20240927	163700	1105803810	8870	8870	8870	8870	0
248	20240927	163600	1105803810	8870	8870	8870	8870	0
249	20240927	163500	1105803810	8870	8870	8870	8870	0
250	20240927	163400	1105803810	8870	8870	8870	8870	0
251	20240927	163300	1105803810	8870	8870	8870	8870	0
252	20240927	163200	1105803810	8870	8870	8870	8870	0
253	20240927	163100	1105803810	8870	8870	8870	8870	0
254	20240927	163000	1105803810	8870	8870	8870	8870	0
255	20240927	162900	1105803810	8870	8870	8870	8870	0
256	20240927	162800	1105803810	8870	8870	8870	8870	0
257	20240927	162700	1105803810	8870	8870	8870	8870	0
258	20240927	162600	1105803810	8870	8870	8870	8870	0
259	20240927	162500	1105803810	8870	8870	8870	8870	0
260	20240927	162400	1105803810	8870	8870	8870	8870	0
261	20240927	162300	1105803810	8870	8870	8870	8870	0
262	20240927	162200	1105803810	8870	8870	8870	8870	0
263	20240927	162100	1105803810	8870	8870	8870	8870	0
264	20240927	162000	1105803810	8870	8870	8870	8870	0
265	20240927	161900	1105803810	8870	8870	8870	8870	0
266	20240927	161800	1105803810	8870	8870	8870	8870	0
267	20240927	161700	1105803810	8870	8870	8870	8870	0
268	20240927	161600	1105803810	8870	8870	8870	8870	0
269	20240927	161500	1105803810	8870	8870	8870	8870	0
270	20240927	161400	1105803810	8870	8870	8870	8870	0
271	20240927	161300	1105803810	8870	8870	8870	8870	0
272	20240927	161200	1105803810	8870	8870	8870	8870	2182
273	20240927	161100	1105803810	8870	8870	8870	8870	0
274	20240927	161000	1105803810	8870	8870	8870	8870	0
275	20240927	160900	1105803810	8870	8870	8870	8870	0
276	20240927	160800	1105803810	8870	8870	8870	8870	0
277	20240927	160700	1105803810	8870	8870	8870	8870	0
278	20240927	160600	1105803810	8870	8870	8870	8870	0
279	20240927	160500	1105803810	8870	8870	8870	8870	0
280	20240927	160400	1105803810	8870	8870	8870	8870	0
281	20240927	160300	1105803810	8870	8870	8870	8870	0
282	20240927	160200	1105803810	8870	8870	8870	8870	0
283	20240927	160100	1105803810	8870	8870	8870	8870	0
284	20240927	160000	1105803810	8870	8870	8870	8870	0
285	20240927	155900	1105803810	8870	8870	8870	8870	0
286	20240927	155800	1105803810	8870	8870	8870	8870	0
287	20240927	155700	1105803810	8870	8870	8870	8870	0
288	20240927	155600	1105803810	8870	8870	8870	8870	0
289	20240927	155500	1105803810	8870	8870	8870	8870	0
290	20240927	155400	1105803810	8870	8870	8870	8870	0
291	20240927	155300	1105803810	8870	8870	8870	8870	0
292	20240927	155200	1105803810	8870	8870	8870	8870	0
293	20240927	155100	1105803810	8870	8870	8870	8870	0
294	20240927	155000	1105803810	8870	8870	8870	8870	0
295	20240927	154900	1105803810	8870	8870	8870	8870	0
296	20240927	154800	1105803810	8870	8870	8870	8870	0
297	20240927	154700	1105803810	8870	8870	8870	8870	0
298	20240927	154600	1105803810	8870	8870	8870	8870	0
299	20240927	154500	1105803810	8870	8870	8870	8870	0
300	20240927	154400	1105803810	8870	8870	8870	8870	0
301	20240927	154300	1105803810	8870	8870	8870	8870	0
302	20240927	154200	1105803810	8870	8870	8870	8870	2182
303	20240927	154100	1105803810	8870	8870	8870	8870	0
304	20240927	154000	1105803810	8870	8870	8870	8870	0
305	20240927	153900	1105803810	8870	8870	8870	8870	0
306	20240927	153800	1105803810	8870	8870	8870	8870	0
307	20240927	153700	1105803810	8870	8870	8870	8870	0
308	20240927	153600	1105803810	8870	8870	8870	8870	0
309	20240927	153500	1105803810	8870	8870	8870	8870	0
310	20240927	153400	1105803810	8870	8870	8870	8870	0
311	20240927	153300	1105803810	8870	8870	8870	8870	0
312	20240927	153200	1105803810	8870	8870	8870	8870	0
313	20240927	153100	1105803810	8870	8870	8870	8870	0
314	20240927	153000	1105803810	8870	8870	8870	8870	2182
315	20240927	152900	1086449470	8880	8880	8880	8880	0
316	20240927	152800	1086449470	8880	8880	8880	8880	0
317	20240927	152700	1086449470	8880	8880	8880	8880	0
318	20240927	152600	1086449470	8880	8880	8880	8880	0
319	20240927	152500	1086449470	8880	8880	8880	8880	0
320	20240927	152400	1086449470	8880	8880	8880	8880	0
321	20240927	152300	1086449470	8880	8880	8880	8880	0
322	20240927	152200	1086449470	8880	8880	8880	8880	0
323	20240927	152100	1086449470	8880	8880	8880	8880	0
324	20240927	152000	1086449470	8880	8880	8880	8880	0
325	20240927	151900	1086449470	8880	8880	8880	8840	1417
326	20240927	151800	1073916280	8880	8880	8880	8880	37
327	20240927	151700	1073587720	8880	8840	8880	8840	79
328	20240927	151600	1072888200	8840	8880	8880	8840	509
329	20240927	151500	1068387560	8880	8870	8880	8870	139
330	20240927	151400	1067154230	8860	8860	8860	8860	520
331	20240927	151300	1062547030	8840	8840	8840	8840	0
332	20240927	151200	1062547030	8840	8850	8850	8840	1238
333	20240927	151100	1051595890	8850	8870	8870	8850	2680
334	20240927	151000	1027848200	8860	8860	8880	8860	509
335	20240927	150900	1023336190	8860	8880	8890	8860	639
336	20240927	150800	1017673400	8880	8880	8880	8880	60
337	20240927	150700	1017140600	8860	8860	8860	8860	0
338	20240927	150600	1017140600	8860	8890	8890	8860	1822
339	20240927	150500	1000989180	8890	8890	8890	8890	31
340	20240927	150400	1000713590	8890	8890	8890	8890	27
341	20240927	150300	1000473560	8890	8890	8890	8890	36
342	20240927	150200	1000153520	8890	8890	8890	8890	64
343	20240927	150100	999584560	8890	8890	8890	8890	27
344	20240927	150000	999344530	8890	8890	8890	8890	32
345	20240927	145900	999060050	8890	8890	8890	8890	38
346	20240927	145800	998722230	8890	8890	8890	8890	64
347	20240927	145700	998153270	8890	8890	8890	8860	100
348	20240927	145600	997266340	8860	8870	8870	8860	422
349	20240927	145500	993523990	8870	8870	8870	8870	64
350	20240927	145400	992956310	8870	8870	8870	8860	40
351	20240927	145300	992601810	8860	8860	8860	8860	0
352	20240927	145200	992601810	8860	8870	8870	8860	938
353	20240927	145100	984284130	8870	8870	8870	8870	1
354	20240927	145000	984275260	8870	8870	8870	8870	69
355	20240927	144900	983663230	8860	8860	8860	8860	0
356	20240927	144800	983663230	8860	8900	8900	8860	413
357	20240927	144700	980002520	8870	8870	8870	8870	95
358	20240927	144600	979159870	8870	8870	8870	8870	0
359	20240927	144500	979159870	8870	8870	8870	8870	713
360	20240927	144400	972835560	8860	8880	8880	8860	484
361	20240927	144300	968543990	8880	8880	8880	8870	445
362	20240927	144200	964595790	8880	8880	8880	8880	12
363	20240927	144100	964489230	8870	8870	8870	8870	200
364	20240927	144000	962715230	8890	8890	8890	8890	53
365	20240927	143900	962244060	8870	8900	8900	8870	624
366	20240927	143800	956701560	8900	8900	8900	8880	117
367	20240927	143700	955662080	8880	8890	8890	8880	400
368	20240927	143600	952109010	8880	8890	8900	8880	1574
369	20240927	143500	938115880	8890	8890	8890	8890	17
370	20240927	143400	937964750	8890	8880	8900	8880	421
371	20240927	143300	934225160	8900	8900	8900	8900	9
372	20240927	143200	934145060	8880	8900	8900	8880	39
373	20240927	143100	933798120	8880	8900	8900	8880	732
374	20240927	143000	927291260	8900	8890	8900	8880	1862
375	20240927	142900	910747170	8890	8910	8910	8890	4881
376	20240927	142800	867291320	8920	8920	8920	8920	1738
377	20240927	142700	851788360	8930	8930	8940	8930	907
378	20240927	142600	843688760	8930	8930	8940	8930	147
379	20240927	142500	842375860	8930	8940	8940	8930	363
380	20240927	142400	839133860	8930	8940	8940	8930	44
381	20240927	142300	838740710	8940	8940	8940	8940	18
382	20240927	142200	838579790	8940	8940	8940	8940	67
383	20240927	142100	837980810	8940	8940	8940	8940	18
384	20240927	142000	837819890	8940	8940	8940	8940	61
385	20240927	141900	837274550	8940	8940	8940	8940	18
386	20240927	141800	837113630	8930	8940	8940	8930	83
387	20240927	141700	836372220	8930	8930	8930	8930	0
388	20240927	141600	836372220	8930	8930	8930	8930	1495
389	20240927	141500	823021870	8940	8930	8940	8930	178
390	20240927	141400	821432270	8930	8930	8930	8930	2
391	20240927	141300	821414410	8930	8940	8940	8930	683
392	20240927	141200	815309390	8950	8950	8950	8950	18
393	20240927	141100	815148290	8960	8940	8960	8940	218
394	20240927	141000	813199010	8960	8960	8960	8960	27
395	20240927	140900	812957090	8950	8950	8950	8950	458
396	20240927	140800	808857990	8940	8940	8940	8940	1
397	20240927	140700	808849050	8950	8950	8950	8950	213
398	20240927	140600	806942700	8940	8940	8940	8940	0
399	20240927	140500	806942700	8940	8940	8940	8940	0
400	20240927	140400	806942700	8940	8940	8940	8940	904
401	20240927	140300	798860940	8960	8940	8960	8940	165
402	20240927	140200	797383620	8940	8960	8960	8940	439
403	20240927	140100	793458120	8940	8960	8960	8940	3614
404	20240927	140000	761104800	8950	8960	8960	8950	77
405	20240927	135900	760415640	8960	8950	8960	8950	433
406	20240927	135800	756539930	8960	8970	8970	8950	2770
407	20240927	135700	731703040	8970	8990	8990	8970	213
408	20240927	135600	729790980	8990	8990	8990	8990	18
409	20240927	135500	729629160	8990	8990	8990	8980	27
410	20240927	135400	729386480	8990	8980	8990	8980	27
411	20240927	135300	729143880	8990	8990	8990	8990	18
412	20240927	135200	728982060	8990	8990	8990	8990	18
413	20240927	135100	728820240	8980	8990	8990	8980	38
414	20240927	135000	728478820	8990	8990	8990	8990	15
415	20240927	134900	728343970	8980	8980	8980	8980	0
416	20240927	134800	728343970	8980	8980	8980	8980	200
417	20240927	134700	726547970	8980	8980	8980	8980	54
418	20240927	134600	726063050	8970	8970	8970	8970	2
419	20240927	134500	726045110	8980	8990	8990	8980	71
420	20240927	134400	725407400	8980	8980	8980	8980	140
421	20240927	134300	724150200	8990	8990	8990	8990	37
422	20240927	134200	723817570	8990	8990	8990	8990	18
423	20240927	134100	723655750	8990	8980	8990	8970	423
424	20240927	134000	719857720	8980	8980	8980	8980	40
425	20240927	133900	719498520	8980	8980	8980	8980	38
426	20240927	133800	719157280	8980	8980	8980	8980	18
427	20240927	133700	718995640	8980	8980	8980	8980	18
428	20240927	133600	718834000	8980	8980	8980	8970	90
429	20240927	133500	718026520	8980	8990	8990	8960	440
430	20240927	133400	714083170	8990	8990	8990	8990	230
431	20240927	133300	712015470	8990	8980	8990	8980	18
432	20240927	133200	711853690	8970	8980	8980	8970	58
433	20240927	133100	711333390	8960	8960	8960	8960	0
434	20240927	133000	711333390	8960	8960	8960	8960	150
435	20240927	132900	709989390	8960	8960	8970	8960	162
436	20240927	132800	708537700	8960	8960	8960	8960	123
437	20240927	132700	707435620	8960	8980	8980	8960	1495
438	20240927	132600	694026500	8980	8980	8980	8970	83
439	20240927	132500	693281360	8980	8990	8990	8980	19
440	20240927	132400	693110660	8980	8980	8980	8980	0
441	20240927	132300	693110660	8980	8970	8980	8970	629
442	20240927	132200	687468140	8980	8970	8980	8970	58
443	20240927	132100	686947330	8980	8980	8980	8980	41
444	20240927	132000	686579150	8980	8990	8990	8980	119
445	20240927	131900	685510480	8990	8990	8990	8990	0
446	20240927	131800	685510480	8990	9000	9000	8990	97
447	20240927	131700	684638360	9000	9000	9000	9000	19
448	20240927	131600	684467360	9000	9000	9000	9000	56
449	20240927	131500	683963360	9000	8990	9000	8990	23
450	20240927	131400	683756420	8970	9000	9000	8970	52
451	20240927	131300	683289050	9000	9000	9000	9000	18
452	20240927	131200	683127050	9000	9000	9000	9000	19
453	20240927	131100	682956050	9000	9000	9000	9000	24
454	20240927	131000	682740050	9000	9000	9000	9000	24
455	20240927	130900	682524050	8990	8990	8990	8990	238
456	20240927	130800	680384430	8990	8990	8990	8990	18
457	20240927	130700	680222610	8990	8990	8990	8990	19
458	20240927	130600	680051800	8970	8990	8990	8970	46
459	20240927	130500	679638820	8990	8990	8990	8990	42
460	20240927	130400	679261240	8970	8970	8990	8970	54
461	20240927	130300	678776500	8990	8990	8990	8980	20
462	20240927	130200	678596720	8990	8990	8990	8990	18
463	20240927	130100	678434900	8990	8990	8990	8990	9
464	20240927	130000	678353990	8990	8990	8990	8990	29
465	20240927	125900	678093280	8990	8990	8990	8990	18
466	20240927	125800	677931460	8990	8990	8990	8990	18
467	20240927	125700	677769640	8990	8990	8990	8990	9
468	20240927	125600	677688730	8990	8990	8990	8990	24
469	20240927	125500	677472970	8990	8990	8990	8990	18
470	20240927	125400	677311150	8990	8990	8990	8990	9
471	20240927	125300	677230240	9000	9000	9000	9000	18
472	20240927	125200	677068240	8980	8980	8980	8980	670
473	20240927	125100	671051640	8970	8970	8970	8970	176
474	20240927	125000	669472920	8980	8980	8980	8970	3074
475	20240927	124900	641877570	8980	9000	9000	8980	334
476	20240927	124800	638872250	8970	8970	8970	8970	0
477	20240927	124700	638872250	8970	8970	8970	8970	35
478	20240927	124600	638558300	8970	8970	8970	8970	0
479	20240927	124500	638558300	8970	8990	8990	8970	134
480	20240927	124400	637354040	8990	9000	9000	8990	47
481	20240927	124300	636931320	9000	9000	9000	9000	20
482	20240927	124200	636751320	9000	9000	9000	9000	9
483	20240927	124100	636670320	9000	8990	9000	8990	21
484	20240927	124000	636481440	9000	8990	9000	8990	14
485	20240927	123900	636355450	8990	8990	8990	8990	16
486	20240927	123800	636211610	8970	8970	8970	8970	0
487	20240927	123700	636211610	8970	8970	8970	8970	0
488	20240927	123600	636211610	8970	8970	8970	8970	0
489	20240927	123500	636211610	8970	8970	8970	8970	0
490	20240927	123400	636211610	8970	8970	8970	8970	0
491	20240927	123300	636211610	8970	8980	8980	8970	118
492	20240927	123200	635152540	8980	8980	8980	8980	0
493	20240927	123100	635152540	8980	8990	8990	8980	400
494	20240927	123000	631557140	8990	8980	8990	8980	813
495	20240927	122900	624248370	8990	8990	8990	8980	160
496	20240927	122800	622810220	8990	8990	8990	8990	9
497	20240927	122700	622729310	8980	8980	8980	8980	12
498	20240927	122600	622621550	8980	8990	8990	8980	24
499	20240927	122500	622405940	8990	8990	8990	8990	35
500	20240927	122400	622091290	8980	8980	8980	8980	4
501	20240927	122300	622055370	8990	8990	8990	8990	18
502	20240927	122200	621893550	8990	8990	8990	8980	15
503	20240927	122100	621758710	8980	8990	8990	8980	85
504	20240927	122000	620994790	8980	8980	8980	8980	2
505	20240927	121900	620976830	8990	8990	8990	8990	10
506	20240927	121800	620886930	8970	8970	8970	8970	0
507	20240927	121700	620886930	8970	8970	8970	8970	0
508	20240927	121600	620886930	8970	8970	8970	8970	3
509	20240927	121500	620860020	8970	8980	8980	8970	568
510	20240927	121400	615760190	8980	8980	8980	8980	24
511	20240927	121300	615544670	8980	8980	8980	8980	108
512	20240927	121200	614574830	8990	8980	8990	8970	1595
513	20240927	121100	600250150	8970	8980	8980	8970	43
514	20240927	121000	599864270	8980	8980	8980	8970	72
515	20240927	120900	599218230	8980	8970	8980	8970	45
516	20240927	120800	598814390	8980	8980	8980	8980	18
517	20240927	120700	598652750	8970	8980	8980	8970	37
518	20240927	120600	598320770	8980	8980	8980	8980	9
519	20240927	120500	598239950	8980	8980	8980	8980	28
520	20240927	120400	597988510	8980	8980	8980	8980	39
521	20240927	120300	597638290	8980	8980	8980	8980	19
522	20240927	120200	597467670	8980	8980	8980	8980	9
523	20240927	120100	597386850	8980	8980	8980	8980	18
524	20240927	120000	597225210	8980	8980	8980	8980	22
525	20240927	115900	597027650	8980	8970	8980	8950	990
526	20240927	115800	588155340	8970	8970	8970	8970	18
527	20240927	115700	587993880	8950	8960	8970	8950	203
528	20240927	115600	586174380	8970	8970	8970	8970	1
529	20240927	115500	586165410	8970	8970	8970	8970	1
530	20240927	115400	586156440	8970	8950	8970	8950	1226
531	20240927	115300	575182740	8950	8970	8970	8950	165
532	20240927	115200	573704720	8960	8960	8960	8960	0
533	20240927	115100	573704720	8960	8960	8960	8960	0
534	20240927	115000	573704720	8960	8960	8960	8960	88
535	20240927	114900	572916240	8960	8960	8960	8960	0
536	20240927	114800	572916240	8960	8950	8970	8950	200
537	20240927	114700	571124090	8970	8960	8970	8950	1961
538	20240927	114600	553554010	8960	8960	8960	8960	0
539	20240927	114500	553554010	8960	8960	8960	8960	11
540	20240927	114400	553455450	8960	8960	8960	8960	0
541	20240927	114300	553455450	8960	8960	8960	8960	21
542	20240927	114200	553267290	8960	8960	8960	8960	18
543	20240927	114100	553106010	8950	8950	8950	8950	0
544	20240927	114000	553106010	8950	8950	8950	8950	76
545	20240927	113900	552425810	8950	8960	8960	8950	33
546	20240927	113800	552130280	8960	8960	8960	8960	18
547	20240927	113700	551969000	8930	8960	8960	8930	217
548	20240927	113600	550029610	8940	8940	8940	8940	0
549	20240927	113500	550029610	8940	8940	8940	8940	0
550	20240927	113400	550029610	8940	8940	8940	8940	0
551	20240927	113300	550029610	8940	8940	8940	8940	84
552	20240927	113200	549278650	8940	8940	8940	8940	0
553	20240927	113100	549278650	8940	8940	8940	8940	0
554	20240927	113000	549278650	8940	8950	8950	8940	159
555	20240927	112900	547856400	8950	8950	8950	8950	15
556	20240927	112800	547722150	8950	8960	8960	8950	115
557	20240927	112700	546692790	8950	8950	8950	8950	1
558	20240927	112600	546683840	8950	8960	8960	8950	24
559	20240927	112500	546468950	8960	8960	8960	8960	18
560	20240927	112400	546307670	8960	8960	8960	8960	70
561	20240927	112300	545680470	8960	8960	8960	8960	18
562	20240927	112200	545519190	8960	8960	8960	8960	18
563	20240927	112100	545357910	8950	8950	8950	8950	689
564	20240927	112000	539191360	8950	8950	8950	8950	18
565	20240927	111900	539030260	8960	8960	8960	8960	18
566	20240927	111800	538868980	8960	8960	8960	8960	18
567	20240927	111700	538707700	8960	8960	8960	8950	28
568	20240927	111600	538456870	8960	8950	8960	8950	18
569	20240927	111500	538295680	8950	8960	8960	8950	19
570	20240927	111400	538125450	8960	8960	8960	8960	9
571	20240927	111300	538044810	8960	8960	8960	8960	18
572	20240927	111200	537883530	8960	8970	8970	8960	39
573	20240927	111100	537534000	8970	8970	8970	8970	115
574	20240927	111000	536502450	8970	8970	8970	8970	18
575	20240927	110900	536340990	8970	8950	8970	8950	543
576	20240927	110800	531480470	8940	8930	8940	8930	399
577	20240927	110700	527917380	8950	8950	8950	8950	127
578	20240927	110600	526780730	8950	8950	8950	8950	0
579	20240927	110500	526780730	8950	8950	8950	8950	104
580	20240927	110400	525849930	8950	8960	8960	8950	113
581	20240927	110300	524838440	8950	8930	8950	8930	1552
582	20240927	110200	510966190	8920	8920	8920	8920	10
583	20240927	110100	510876990	8950	8950	8950	8950	0
584	20240927	110000	510876990	8950	8950	8950	8950	0
585	20240927	105900	510876990	8950	8950	8950	8950	2
586	20240927	105800	510859090	8940	8920	8940	8920	618
587	20240927	105700	505336550	8930	8930	8930	8930	0
588	20240927	105600	505336550	8930	8930	8930	8930	0
589	20240927	105500	505336550	8930	8930	8930	8930	3
590	20240927	105400	505309760	8930	8930	8930	8930	0
591	20240927	105300	505309760	8930	8910	8930	8900	860
592	20240927	105200	497645260	8920	8920	8920	8920	21
593	20240927	105100	497457940	8910	8910	8910	8910	82
594	20240927	105000	496727320	8920	8920	8920	8920	0
595	20240927	104900	496727320	8920	8910	8920	8910	55
596	20240927	104800	496237260	8910	8910	8910	8910	0
597	20240927	104700	496237260	8910	8910	8910	8910	0
598	20240927	104600	496237260	8910	8920	8920	8910	200
599	20240927	104500	494455240	8930	8930	8930	8930	0
600	20240927	104400	494455240	8930	8920	8930	8920	10
601	20240927	104300	494365950	8920	8920	8920	8920	1
602	20240927	104200	494357030	8920	8920	8920	8920	91
603	20240927	104100	493545310	8920	8920	8920	8920	571
604	20240927	104000	488451990	8920	8920	8920	8920	70
605	20240927	103900	487827590	8920	8920	8920	8920	750
606	20240927	103800	481137590	8920	8920	8920	8920	0
607	20240927	103700	481137590	8920	8920	8920	8920	45
608	20240927	103600	480736190	8930	8930	8930	8930	4
609	20240927	103500	480700470	8940	8950	8950	8940	1358
610	20240927	103400	468559400	8940	8950	8950	8940	1656
611	20240927	103300	453742820	8980	8980	8980	8980	300
612	20240927	103200	451048820	8980	8980	8980	8980	3
613	20240927	103100	451021880	8950	8970	8970	8950	940
614	20240927	103000	442590480	8970	8970	8970	8950	946
615	20240927	102900	434107310	8980	8980	8980	8980	16
616	20240927	102800	433963630	8980	8980	8980	8980	31
617	20240927	102700	433685250	8960	8970	8970	8960	712
618	20240927	102600	427299990	8970	8960	8970	8960	115
619	20240927	102500	426268690	8960	8970	8970	8960	8
620	20240927	102400	426196960	8960	8930	8960	8930	851
621	20240927	102300	418587560	8930	8930	8930	8930	50
622	20240927	102200	418141060	8920	8920	8920	8920	1
623	20240927	102100	418132140	8920	8920	8920	8920	1525
624	20240927	102000	404529140	8910	8920	8920	8910	33
625	20240927	101900	404235080	8910	8910	8910	8910	77
626	20240927	101800	403549010	8920	8910	8920	8910	62
627	20240927	101700	402996580	8920	8920	8920	8920	217
628	20240927	101600	401060940	8910	8920	8920	8910	151
629	20240927	101500	399715060	8920	8920	8920	8920	232
630	20240927	101400	397645620	8920	8930	8930	8920	46
631	20240927	101300	397235290	8920	8920	8930	8920	167
632	20240927	101200	395745640	8930	8930	8930	8920	103
633	20240927	101100	394826860	8940	8940	8940	8940	0
634	20240927	101000	394826860	8940	8940	8940	8940	0
635	20240927	100900	394826860	8940	8940	8940	8940	68
636	20240927	100800	394218940	8940	8940	8940	8940	48
637	20240927	100700	393789820	8940	8940	8940	8940	65
638	20240927	100600	393208720	8940	8920	8940	8920	815
639	20240927	100500	385937170	8920	8920	8920	8920	1
640	20240927	100400	385928250	8920	8920	8920	8920	74
641	20240927	100300	385268170	8930	8930	8930	8930	651
642	20240927	100200	379454740	8920	8930	8930	8920	206
643	20240927	100100	377615950	8930	8930	8930	8930	0
644	20240927	100000	377615950	8930	8930	8930	8920	207
645	20240927	095900	375767660	8930	8930	8930	8930	10
646	20240927	095800	375678360	8950	8950	8950	8950	0
647	20240927	095700	375678360	8950	8950	8950	8950	24
648	20240927	095600	375463560	8930	8940	8940	8930	112
649	20240927	095500	374462480	8940	8940	8940	8920	705
650	20240927	095400	368166980	8930	8930	8930	8930	128
651	20240927	095300	367023940	8920	8920	8920	8920	0
652	20240927	095200	367023940	8920	8920	8920	8920	119
653	20240927	095100	365962460	8920	8920	8920	8920	20
654	20240927	095000	365784060	8960	8940	8960	8940	140
655	20240927	094900	364531880	8930	8920	8940	8890	788
656	20240927	094800	357506320	8900	8950	8950	8900	489
657	20240927	094700	353146670	8930	9010	9010	8930	3147
658	20240927	094600	324861140	9000	9000	9000	9000	0
659	20240927	094500	324861140	9000	9010	9010	9000	561
660	20240927	094400	319810810	9010	9010	9010	9010	26
661	20240927	094300	319576550	9010	9010	9010	9010	303
662	20240927	094200	316846520	9010	9040	9040	9010	3391
663	20240927	094100	286254660	9040	9050	9050	9040	113
664	20240927	094000	285233110	9050	9040	9060	9030	2110
665	20240927	093900	266147840	9040	9050	9050	9030	11
666	20240927	093800	266048440	9050	9050	9050	9050	3
667	20240927	093700	266021290	9030	9030	9050	9030	239
668	20240927	093600	263861100	9040	9020	9040	9020	2468
669	20240927	093500	241574190	9030	9040	9040	9020	2183
670	20240927	093400	221869960	9040	9010	9040	9010	388
671	20240927	093300	218365590	9040	9030	9040	9010	1397
672	20240927	093200	205743310	9020	9040	9040	9020	367
673	20240927	093100	202428680	9040	9010	9040	9010	824
674	20240927	093000	194996030	9010	9030	9040	9010	601
675	20240927	092900	189572310	9030	9000	9030	9000	580
676	20240927	092800	184335330	9010	9010	9030	8990	868
677	20240927	092700	176507520	9010	8990	9010	8980	2845
678	20240927	092600	150902070	8990	8970	8990	8970	3
679	20240927	092500	150875140	8960	8940	9000	8940	4362
680	20240927	092400	111744670	8930	8930	8930	8930	14
681	20240927	092300	111619650	8920	8920	8920	8920	0
682	20240927	092200	111619650	8920	8930	8930	8920	613
683	20240927	092100	106146620	8920	8920	8920	8920	96
684	20240927	092000	105290300	8920	8900	8920	8900	4117
685	20240927	091900	68584050	8900	8910	8910	8900	6
686	20240927	091800	68530600	8910	8910	8910	8890	188
687	20240927	091700	66856890	8910	8920	8920	8910	231
688	20240927	091600	64798540	8930	8930	8930	8920	438
689	20240927	091500	60889420	8920	8920	8920	8920	467
690	20240927	091400	56723780	8890	8890	8890	8890	35
691	20240927	091300	56412630	8890	8890	8890	8890	0
692	20240927	091200	56412630	8890	8890	8890	8890	0
693	20240927	091100	56412630	8890	8880	8890	8880	52
694	20240927	091000	55950770	8880	8900	8900	8880	467
695	20240927	090900	51801690	8890	8890	8890	8890	1
696	20240927	090800	51792800	8880	8880	8880	8880	56
697	20240927	090700	51295520	8880	8890	8890	8880	1333
698	20240927	090600	39447200	8890	8930	8930	8890	263
699	20240927	090500	37108090	8930	8930	8930	8930	150
700	20240927	090400	35768590	8930	8890	8940	8890	57
701	20240927	090300	35261620	8890	8890	8980	8890	958
702	20240927	090200	26691640	8890	8930	8950	8890	1821
703	20240927	090100	10448030	8930	8920	8930	8920	122
704	20240927	090000	9359750	8910	8880	8910	8880	1054