KissMeData/264900/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	205900	599500150	8890	8890	8890	8890	1016
3	20240927	205800	599500150	8890	8890	8890	8890	0
4	20240927	205700	599500150	8890	8890	8890	8890	0
5	20240927	205600	599500150	8890	8890	8890	8890	0
6	20240927	205500	599500150	8890	8890	8890	8890	0
7	20240927	205400	599500150	8890	8890	8890	8890	0
8	20240927	205300	599500150	8890	8890	8890	8890	0
9	20240927	205200	599500150	8890	8890	8890	8890	0
10	20240927	205100	599500150	8890	8890	8890	8890	0
11	20240927	205000	599500150	8890	8890	8890	8890	0
12	20240927	204900	599500150	8890	8890	8890	8890	0
13	20240927	204800	599500150	8890	8890	8890	8890	0
14	20240927	204700	599500150	8890	8890	8890	8890	0
15	20240927	204600	599500150	8890	8890	8890	8890	0
16	20240927	204500	599500150	8890	8890	8890	8890	0
17	20240927	204400	599500150	8890	8890	8890	8890	0
18	20240927	204300	599500150	8890	8890	8890	8890	0
19	20240927	204200	599500150	8890	8890	8890	8890	0
20	20240927	204100	599500150	8890	8890	8890	8890	0
21	20240927	204000	599500150	8890	8890	8890	8890	0
22	20240927	203900	599500150	8890	8890	8890	8890	0
23	20240927	203800	599500150	8890	8890	8890	8890	0
24	20240927	203700	599500150	8890	8890	8890	8890	0
25	20240927	203600	599500150	8890	8890	8890	8890	0
26	20240927	203500	599500150	8890	8890	8890	8890	0
27	20240927	203400	599500150	8890	8890	8890	8890	0
28	20240927	203300	599500150	8890	8890	8890	8890	0
29	20240927	203200	599500150	8890	8890	8890	8890	0
30	20240927	203100	599500150	8890	8890	8890	8890	0
31	20240927	203000	599500150	8890	8890	8890	8890	0
32	20240927	202900	599500150	8890	8890	8890	8890	1016
33	20240927	202800	599500150	8890	8890	8890	8890	0
34	20240927	202700	599500150	8890	8890	8890	8890	0
35	20240927	202600	599500150	8890	8890	8890	8890	0
36	20240927	202500	599500150	8890	8890	8890	8890	0
37	20240927	202400	599500150	8890	8890	8890	8890	0
38	20240927	202300	599500150	8890	8890	8890	8890	0
39	20240927	202200	599500150	8890	8890	8890	8890	0
40	20240927	202100	599500150	8890	8890	8890	8890	0
41	20240927	202000	599500150	8890	8890	8890	8890	0
42	20240927	201900	599500150	8890	8890	8890	8890	0
43	20240927	201800	599500150	8890	8890	8890	8890	0
44	20240927	201700	599500150	8890	8890	8890	8890	0
45	20240927	201600	599500150	8890	8890	8890	8890	0
46	20240927	201500	599500150	8890	8890	8890	8890	0
47	20240927	201400	599500150	8890	8890	8890	8890	0
48	20240927	201300	599500150	8890	8890	8890	8890	0
49	20240927	201200	599500150	8890	8890	8890	8890	0
50	20240927	201100	599500150	8890	8890	8890	8890	0
51	20240927	201000	599500150	8890	8890	8890	8890	0
52	20240927	200900	599500150	8890	8890	8890	8890	0
53	20240927	200800	599500150	8890	8890	8890	8890	0
54	20240927	200700	599500150	8890	8890	8890	8890	0
55	20240927	200600	599500150	8890	8890	8890	8890	0
56	20240927	200500	599500150	8890	8890	8890	8890	0
57	20240927	200400	599500150	8890	8890	8890	8890	0
58	20240927	200300	599500150	8890	8890	8890	8890	0
59	20240927	200200	599500150	8890	8890	8890	8890	0
60	20240927	200100	599500150	8890	8890	8890	8890	0
61	20240927	200000	599500150	8890	8890	8890	8890	0
62	20240927	195900	599500150	8890	8890	8890	8890	1016
63	20240927	195800	599500150	8890	8890	8890	8890	0
64	20240927	195700	599500150	8890	8890	8890	8890	0
65	20240927	195600	599500150	8890	8890	8890	8890	0
66	20240927	195500	599500150	8890	8890	8890	8890	0
67	20240927	195400	599500150	8890	8890	8890	8890	0
68	20240927	195300	599500150	8890	8890	8890	8890	0
69	20240927	195200	599500150	8890	8890	8890	8890	0
70	20240927	195100	599500150	8890	8890	8890	8890	0
71	20240927	195000	599500150	8890	8890	8890	8890	0
72	20240927	194900	599500150	8890	8890	8890	8890	0
73	20240927	194800	599500150	8890	8890	8890	8890	0
74	20240927	194700	599500150	8890	8890	8890	8890	0
75	20240927	194600	599500150	8890	8890	8890	8890	0
76	20240927	194500	599500150	8890	8890	8890	8890	0
77	20240927	194400	599500150	8890	8890	8890	8890	0
78	20240927	194300	599500150	8890	8890	8890	8890	0
79	20240927	194200	599500150	8890	8890	8890	8890	0
80	20240927	194100	599500150	8890	8890	8890	8890	0
81	20240927	194000	599500150	8890	8890	8890	8890	0
82	20240927	193900	599500150	8890	8890	8890	8890	0
83	20240927	193800	599500150	8890	8890	8890	8890	0
84	20240927	193700	599500150	8890	8890	8890	8890	0
85	20240927	193600	599500150	8890	8890	8890	8890	0
86	20240927	193500	599500150	8890	8890	8890	8890	0
87	20240927	193400	599500150	8890	8890	8890	8890	0
88	20240927	193300	599500150	8890	8890	8890	8890	0
89	20240927	193200	599500150	8890	8890	8890	8890	0
90	20240927	193100	599500150	8890	8890	8890	8890	0
91	20240927	193000	599500150	8890	8890	8890	8890	0
92	20240927	192900	599500150	8890	8890	8890	8890	1016
93	20240927	192800	599500150	8890	8890	8890	8890	0
94	20240927	192700	599500150	8890	8890	8890	8890	0
95	20240927	192600	599500150	8890	8890	8890	8890	0
96	20240927	192500	599500150	8890	8890	8890	8890	0
97	20240927	192400	599500150	8890	8890	8890	8890	0
98	20240927	192300	599500150	8890	8890	8890	8890	0
99	20240927	192200	599500150	8890	8890	8890	8890	0
100	20240927	192100	599500150	8890	8890	8890	8890	0
101	20240927	192000	599500150	8890	8890	8890	8890	0
102	20240927	191900	599500150	8890	8890	8890	8890	0
103	20240927	191800	599500150	8890	8890	8890	8890	0
104	20240927	191700	599500150	8890	8890	8890	8890	0
105	20240927	191600	599500150	8890	8890	8890	8890	0
106	20240927	191500	599500150	8890	8890	8890	8890	0
107	20240927	191400	599500150	8890	8890	8890	8890	0
108	20240927	191300	599500150	8890	8890	8890	8890	0
109	20240927	191200	599500150	8890	8890	8890	8890	0
110	20240927	191100	599500150	8890	8890	8890	8890	0
111	20240927	191000	599500150	8890	8890	8890	8890	0
112	20240927	190900	599500150	8890	8890	8890	8890	0
113	20240927	190800	599500150	8890	8890	8890	8890	0
114	20240927	190700	599500150	8890	8890	8890	8890	0
115	20240927	190600	599500150	8890	8890	8890	8890	0
116	20240927	190500	599500150	8890	8890	8890	8890	0
117	20240927	190400	599500150	8890	8890	8890	8890	0
118	20240927	190300	599500150	8890	8890	8890	8890	0
119	20240927	190200	599500150	8890	8890	8890	8890	0
120	20240927	190100	599500150	8890	8890	8890	8890	0
121	20240927	190000	599500150	8890	8890	8890	8890	0
122	20240927	185900	599500150	8890	8890	8890	8890	1016
123	20240927	185800	599500150	8890	8890	8890	8890	0
124	20240927	185700	599500150	8890	8890	8890	8890	0
125	20240927	185600	599500150	8890	8890	8890	8890	0
126	20240927	185500	599500150	8890	8890	8890	8890	0
127	20240927	185400	599500150	8890	8890	8890	8890	0
128	20240927	185300	599500150	8890	8890	8890	8890	0
129	20240927	185200	599500150	8890	8890	8890	8890	0
130	20240927	185100	599500150	8890	8890	8890	8890	0
131	20240927	185000	599500150	8890	8890	8890	8890	0
132	20240927	184900	599500150	8890	8890	8890	8890	0
133	20240927	184800	599500150	8890	8890	8890	8890	0
134	20240927	184700	599500150	8890	8890	8890	8890	0
135	20240927	184600	599500150	8890	8890	8890	8890	0
136	20240927	184500	599500150	8890	8890	8890	8890	0
137	20240927	184400	599500150	8890	8890	8890	8890	0
138	20240927	184300	599500150	8890	8890	8890	8890	0
139	20240927	184200	599500150	8890	8890	8890	8890	0
140	20240927	184100	599500150	8890	8890	8890	8890	0
141	20240927	184000	599500150	8890	8890	8890	8890	0
142	20240927	183900	599500150	8890	8890	8890	8890	0
143	20240927	183800	599500150	8890	8890	8890	8890	0
144	20240927	183700	599500150	8890	8890	8890	8890	0
145	20240927	183600	599500150	8890	8890	8890	8890	0
146	20240927	183500	599500150	8890	8890	8890	8890	0
147	20240927	183400	599500150	8890	8890	8890	8890	0
148	20240927	183300	599500150	8890	8890	8890	8890	0
149	20240927	183200	599500150	8890	8890	8890	8890	0
150	20240927	183100	599500150	8890	8890	8890	8890	0
151	20240927	183000	599500150	8890	8890	8890	8890	0
152	20240927	182900	599500150	8890	8890	8890	8890	1016
153	20240927	182800	599500150	8890	8890	8890	8890	0
154	20240927	182700	599500150	8890	8890	8890	8890	0
155	20240927	182600	599500150	8890	8890	8890	8890	0
156	20240927	182500	599500150	8890	8890	8890	8890	0
157	20240927	182400	599500150	8890	8890	8890	8890	0
158	20240927	182300	599500150	8890	8890	8890	8890	0
159	20240927	182200	599500150	8890	8890	8890	8890	0
160	20240927	182100	599500150	8890	8890	8890	8890	0
161	20240927	182000	599500150	8890	8890	8890	8890	0
162	20240927	181900	599500150	8890	8890	8890	8890	0
163	20240927	181800	599500150	8890	8890	8890	8890	0
164	20240927	181700	599500150	8890	8890	8890	8890	0
165	20240927	181600	599500150	8890	8890	8890	8890	0
166	20240927	181500	599500150	8890	8890	8890	8890	0
167	20240927	181400	599500150	8890	8890	8890	8890	0
168	20240927	181300	599500150	8890	8890	8890	8890	0
169	20240927	181200	599500150	8890	8890	8890	8890	0
170	20240927	181100	599500150	8890	8890	8890	8890	0
171	20240927	181000	599500150	8890	8890	8890	8890	0
172	20240927	180900	599500150	8890	8890	8890	8890	0
173	20240927	180800	599500150	8890	8890	8890	8890	0
174	20240927	180700	599500150	8890	8890	8890	8890	0
175	20240927	180600	599500150	8890	8890	8890	8890	0
176	20240927	180500	599500150	8890	8890	8890	8890	0
177	20240927	180400	599500150	8890	8890	8890	8890	0
178	20240927	180300	599500150	8890	8890	8890	8890	0
179	20240927	180200	599500150	8890	8890	8890	8890	0
180	20240927	180100	599500150	8890	8890	8890	8890	0
181	20240927	180000	599500150	8890	8890	8890	8890	0
182	20240927	175900	599500150	8890	8890	8890	8890	1016
183	20240927	175800	599500150	8890	8890	8890	8890	0
184	20240927	175700	599500150	8890	8890	8890	8890	0
185	20240927	175600	599500150	8890	8890	8890	8890	0
186	20240927	175500	599500150	8890	8890	8890	8890	0
187	20240927	175400	599500150	8890	8890	8890	8890	0
188	20240927	175300	599500150	8890	8890	8890	8890	0
189	20240927	175200	599500150	8890	8890	8890	8890	0
190	20240927	175100	599500150	8890	8890	8890	8890	0
191	20240927	175000	599500150	8890	8890	8890	8890	0
192	20240927	174900	599500150	8890	8890	8890	8890	0
193	20240927	174800	599500150	8890	8890	8890	8890	0
194	20240927	174700	599500150	8890	8890	8890	8890	0
195	20240927	174600	599500150	8890	8890	8890	8890	0
196	20240927	174500	599500150	8890	8890	8890	8890	0
197	20240927	174400	599500150	8890	8890	8890	8890	0
198	20240927	174300	599500150	8890	8890	8890	8890	0
199	20240927	174200	599500150	8890	8890	8890	8890	0
200	20240927	174100	599500150	8890	8890	8890	8890	0
201	20240927	174000	599500150	8890	8890	8890	8890	0
202	20240927	173900	599500150	8890	8890	8890	8890	0
203	20240927	173800	599500150	8890	8890	8890	8890	0
204	20240927	173700	599500150	8890	8890	8890	8890	0
205	20240927	173600	599500150	8890	8890	8890	8890	0
206	20240927	173500	599500150	8890	8890	8890	8890	0
207	20240927	173400	599500150	8890	8890	8890	8890	0
208	20240927	173300	599500150	8890	8890	8890	8890	0
209	20240927	173200	599500150	8890	8890	8890	8890	0
210	20240927	173100	599500150	8890	8890	8890	8890	0
211	20240927	173000	599500150	8890	8890	8890	8890	0
212	20240927	172900	599500150	8890	8890	8890	8890	1016
213	20240927	172800	599500150	8890	8890	8890	8890	0
214	20240927	172700	599500150	8890	8890	8890	8890	0
215	20240927	172600	599500150	8890	8890	8890	8890	0
216	20240927	172500	599500150	8890	8890	8890	8890	0
217	20240927	172400	599500150	8890	8890	8890	8890	0
218	20240927	172300	599500150	8890	8890	8890	8890	0
219	20240927	172200	599500150	8890	8890	8890	8890	0
220	20240927	172100	599500150	8890	8890	8890	8890	0
221	20240927	172000	599500150	8890	8890	8890	8890	0
222	20240927	171900	599500150	8890	8890	8890	8890	0
223	20240927	171800	599500150	8890	8890	8890	8890	0
224	20240927	171700	599500150	8890	8890	8890	8890	0
225	20240927	171600	599500150	8890	8890	8890	8890	0
226	20240927	171500	599500150	8890	8890	8890	8890	0
227	20240927	171400	599500150	8890	8890	8890	8890	0
228	20240927	171300	599500150	8890	8890	8890	8890	0
229	20240927	171200	599500150	8890	8890	8890	8890	0
230	20240927	171100	599500150	8890	8890	8890	8890	0
231	20240927	171000	599500150	8890	8890	8890	8890	0
232	20240927	170900	599500150	8890	8890	8890	8890	0
233	20240927	170800	599500150	8890	8890	8890	8890	0
234	20240927	170700	599500150	8890	8890	8890	8890	0
235	20240927	170600	599500150	8890	8890	8890	8890	0
236	20240927	170500	599500150	8890	8890	8890	8890	0
237	20240927	170400	599500150	8890	8890	8890	8890	0
238	20240927	170300	599500150	8890	8890	8890	8890	0
239	20240927	170200	599500150	8890	8890	8890	8890	0
240	20240927	170100	599500150	8890	8890	8890	8890	0
241	20240927	170000	599500150	8890	8890	8890	8890	0
242	20240927	165900	599500150	8890	8890	8890	8890	1016
243	20240927	165800	599500150	8890	8890	8890	8890	0
244	20240927	165700	599500150	8890	8890	8890	8890	0
245	20240927	165600	599500150	8890	8890	8890	8890	0
246	20240927	165500	599500150	8890	8890	8890	8890	0
247	20240927	165400	599500150	8890	8890	8890	8890	0
248	20240927	165300	599500150	8890	8890	8890	8890	0
249	20240927	165200	599500150	8890	8890	8890	8890	0
250	20240927	165100	599500150	8890	8890	8890	8890	0
251	20240927	165000	599500150	8890	8890	8890	8890	0
252	20240927	164900	599500150	8890	8890	8890	8890	0
253	20240927	164800	599500150	8890	8890	8890	8890	0
254	20240927	164700	599500150	8890	8890	8890	8890	0
255	20240927	164600	599500150	8890	8890	8890	8890	0
256	20240927	164500	599500150	8890	8890	8890	8890	0
257	20240927	164400	599500150	8890	8890	8890	8890	0
258	20240927	164300	599500150	8890	8890	8890	8890	0
259	20240927	164200	599500150	8890	8890	8890	8890	0
260	20240927	164100	599500150	8890	8890	8890	8890	0
261	20240927	164000	599500150	8890	8890	8890	8890	0
262	20240927	163900	599500150	8890	8890	8890	8890	0
263	20240927	163800	599500150	8890	8890	8890	8890	0
264	20240927	163700	599500150	8890	8890	8890	8890	0
265	20240927	163600	599500150	8890	8890	8890	8890	0
266	20240927	163500	599500150	8890	8890	8890	8890	0
267	20240927	163400	599500150	8890	8890	8890	8890	0
268	20240927	163300	599500150	8890	8890	8890	8890	0
269	20240927	163200	599500150	8890	8890	8890	8890	0
270	20240927	163100	599500150	8890	8890	8890	8890	0
271	20240927	163000	599500150	8890	8890	8890	8890	0
272	20240927	162900	599500150	8890	8890	8890	8890	1016
273	20240927	162800	599500150	8890	8890	8890	8890	0
274	20240927	162700	599500150	8890	8890	8890	8890	0
275	20240927	162600	599500150	8890	8890	8890	8890	0
276	20240927	162500	599500150	8890	8890	8890	8890	0
277	20240927	162400	599500150	8890	8890	8890	8890	0
278	20240927	162300	599500150	8890	8890	8890	8890	0
279	20240927	162200	599500150	8890	8890	8890	8890	0
280	20240927	162100	599500150	8890	8890	8890	8890	0
281	20240927	162000	599500150	8890	8890	8890	8890	0
282	20240927	161900	599500150	8890	8890	8890	8890	0
283	20240927	161800	599500150	8890	8890	8890	8890	0
284	20240927	161700	599500150	8890	8890	8890	8890	0
285	20240927	161600	599500150	8890	8890	8890	8890	0
286	20240927	161500	599500150	8890	8890	8890	8890	0
287	20240927	161400	599500150	8890	8890	8890	8890	0
288	20240927	161300	599500150	8890	8890	8890	8890	0
289	20240927	161200	599500150	8890	8890	8890	8890	0
290	20240927	161100	599500150	8890	8890	8890	8890	0
291	20240927	161000	599500150	8890	8890	8890	8890	0
292	20240927	160900	599500150	8890	8890	8890	8890	0
293	20240927	160800	599500150	8890	8890	8890	8890	0
294	20240927	160700	599500150	8890	8890	8890	8890	0
295	20240927	160600	599500150	8890	8890	8890	8890	0
296	20240927	160500	599500150	8890	8890	8890	8890	0
297	20240927	160400	599500150	8890	8890	8890	8890	0
298	20240927	160300	599500150	8890	8890	8890	8890	0
299	20240927	160200	599500150	8890	8890	8890	8890	0
300	20240927	160100	599500150	8890	8890	8890	8890	0
301	20240927	160000	599500150	8890	8890	8890	8890	0
302	20240927	155900	599500150	8890	8890	8890	8890	1016
303	20240927	155800	599500150	8890	8890	8890	8890	0
304	20240927	155700	599500150	8890	8890	8890	8890	0
305	20240927	155600	599500150	8890	8890	8890	8890	0
306	20240927	155500	599500150	8890	8890	8890	8890	0
307	20240927	155400	599500150	8890	8890	8890	8890	0
308	20240927	155300	599500150	8890	8890	8890	8890	0
309	20240927	155200	599500150	8890	8890	8890	8890	0
310	20240927	155100	599500150	8890	8890	8890	8890	0
311	20240927	155000	599500150	8890	8890	8890	8890	0
312	20240927	154900	599500150	8890	8890	8890	8890	0
313	20240927	154800	599500150	8890	8890	8890	8890	0
314	20240927	154700	599500150	8890	8890	8890	8890	0
315	20240927	154600	599500150	8890	8890	8890	8890	0
316	20240927	154500	599500150	8890	8890	8890	8890	0
317	20240927	154400	599500150	8890	8890	8890	8890	0
318	20240927	154300	599500150	8890	8890	8890	8890	0
319	20240927	154200	599500150	8890	8890	8890	8890	0
320	20240927	154100	599500150	8890	8890	8890	8890	0
321	20240927	154000	599500150	8890	8890	8890	8890	0
322	20240927	153900	599500150	8890	8890	8890	8890	0
323	20240927	153800	599500150	8890	8890	8890	8890	0
324	20240927	153700	599500150	8890	8890	8890	8890	0
325	20240927	153600	599500150	8890	8890	8890	8890	0
326	20240927	153500	599500150	8890	8890	8890	8890	0
327	20240927	153400	599500150	8890	8890	8890	8890	0
328	20240927	153300	599500150	8890	8890	8890	8890	0
329	20240927	153200	599500150	8890	8890	8890	8890	0
330	20240927	153100	599500150	8890	8890	8890	8890	0
331	20240927	153000	599500150	8890	8890	8890	8890	1016
332	20240927	152900	590467910	8950	8950	8950	8950	0
333	20240927	152800	590467910	8950	8950	8950	8950	0
334	20240927	152700	590467910	8950	8950	8950	8950	0
335	20240927	152600	590467910	8950	8950	8950	8950	0
336	20240927	152500	590467910	8950	8950	8950	8950	0
337	20240927	152400	590467910	8950	8950	8950	8950	0
338	20240927	152300	590467910	8950	8950	8950	8950	0
339	20240927	152200	590467910	8950	8950	8950	8950	0
340	20240927	152100	590467910	8950	8950	8950	8950	0
341	20240927	152000	590467910	8950	8950	8950	8950	0
342	20240927	151900	590467910	8950	8920	8950	8920	47
343	20240927	151800	590047790	8930	8930	8930	8930	153
344	20240927	151700	588681500	8930	8930	8930	8930	0
345	20240927	151600	588681500	8930	8940	8940	8930	235
346	20240927	151500	586580860	8950	8950	8950	8950	770
347	20240927	151400	579689360	8950	8950	8950	8950	0
348	20240927	151300	579689360	8950	8940	8950	8930	117
349	20240927	151200	578643440	8950	8940	8950	8940	134
350	20240927	151100	577445400	8940	8940	8940	8940	222
351	20240927	151000	575460720	8940	8940	8940	8940	100
352	20240927	150900	574566720	8940	8940	8940	8940	300
353	20240927	150800	571884720	8940	8930	8940	8930	170
354	20240927	150700	570366520	8930	8930	8930	8930	0
355	20240927	150600	570366520	8930	8930	8930	8930	2
356	20240927	150500	570348660	8890	8890	8890	8890	75
357	20240927	150400	569681910	8900	8930	8930	8900	540
358	20240927	150300	564865580	8940	8940	8940	8940	0
359	20240927	150200	564865580	8940	8940	8940	8940	2
360	20240927	150100	564847700	8920	8920	8920	8920	456
361	20240927	150000	560780180	8920	8920	8920	8910	656
362	20240927	145900	554929560	8920	8910	8920	8910	55
363	20240927	145800	554439150	8910	8910	8910	8910	18
364	20240927	145700	554278770	8910	8900	8910	8900	121
365	20240927	145600	553200740	8910	8910	8910	8910	0
366	20240927	145500	553200740	8910	8910	8910	8910	0
367	20240927	145400	553200740	8910	8910	8910	8910	0
368	20240927	145300	553200740	8910	8910	8910	8910	0
369	20240927	145200	553200740	8910	8920	8920	8910	348
370	20240927	145100	550097210	8920	8920	8920	8890	533
371	20240927	145000	545343800	8920	8920	8920	8920	0
372	20240927	144900	545343800	8920	8890	8920	8890	62
373	20240927	144800	544792440	8890	8880	8890	8880	180
374	20240927	144700	543193890	8890	8890	8890	8890	86
375	20240927	144600	542429350	8880	8880	8880	8880	0
376	20240927	144500	542429350	8880	8880	8880	8880	0
377	20240927	144400	542429350	8880	8870	8880	8870	123
378	20240927	144300	541337260	8870	8870	8870	8870	62
379	20240927	144200	540787320	8870	8870	8870	8870	0
380	20240927	144100	540787320	8870	8870	8870	8870	10
381	20240927	144000	540698620	8870	8870	8870	8870	266
382	20240927	143900	538339200	8870	8870	8870	8870	1
383	20240927	143800	538330330	8860	8860	8860	8860	0
384	20240927	143700	538330330	8860	8860	8860	8860	0
385	20240927	143600	538330330	8860	8860	8860	8860	62
386	20240927	143500	537781010	8860	8860	8860	8860	250
387	20240927	143400	535566010	8860	8860	8860	8860	10
388	20240927	143300	535477410	8860	8860	8860	8860	1067
389	20240927	143200	526023790	8860	8860	8860	8860	200
390	20240927	143100	524251790	8890	8850	8890	8830	1382
391	20240927	143000	511997790	8850	8860	8860	8850	588
392	20240927	142900	506792070	8860	8890	8900	8860	621
393	20240927	142800	501279730	8900	8900	8900	8900	1
394	20240927	142700	501270830	8900	8900	8900	8900	70
395	20240927	142600	500647830	8890	8890	8890	8890	61
396	20240927	142500	500105540	8890	8890	8890	8890	74
397	20240927	142400	499447680	8890	8890	8890	8890	159
398	20240927	142300	498034170	8880	8880	8880	8880	184
399	20240927	142200	496400250	8890	8890	8890	8890	0
400	20240927	142100	496400250	8890	8890	8890	8890	3
401	20240927	142000	496373580	8890	8890	8890	8890	100
402	20240927	141900	495484580	8890	8890	8890	8890	62
403	20240927	141800	494933400	8890	8890	8890	8890	0
404	20240927	141700	494933400	8890	8890	8890	8890	0
405	20240927	141600	494933400	8890	8890	8890	8890	0
406	20240927	141500	494933400	8890	8890	8890	8890	86
407	20240927	141400	494168860	8880	8890	8890	8880	2
408	20240927	141300	494151090	8890	8890	8890	8890	0
409	20240927	141200	494151090	8890	8890	8890	8890	61
410	20240927	141100	493608800	8880	8880	8880	8880	0
411	20240927	141000	493608800	8880	8880	8880	8880	0
412	20240927	140900	493608800	8880	8880	8880	8880	0
413	20240927	140800	493608800	8880	8890	8890	8880	498
414	20240927	140700	489186510	8890	8890	8890	8890	62
415	20240927	140600	488635330	8900	8900	8900	8900	48
416	20240927	140500	488208130	8880	8880	8880	8880	51
417	20240927	140400	487755250	8890	8890	8890	8890	0
418	20240927	140300	487755250	8890	8890	8890	8890	62
419	20240927	140200	487204070	8900	8900	8900	8900	0
420	20240927	140100	487204070	8900	8900	8900	8900	0
421	20240927	140000	487204070	8900	8900	8900	8900	0
422	20240927	135900	487204070	8900	8910	8910	8900	40
423	20240927	135800	486848060	8910	8910	8910	8910	0
424	20240927	135700	486848060	8910	8910	8910	8910	0
425	20240927	135600	486848060	8910	8920	8920	8910	20
426	20240927	135500	486669810	8910	8910	8910	8910	0
427	20240927	135400	486669810	8910	8910	8910	8910	0
428	20240927	135300	486669810	8910	8900	8910	8900	339
429	20240927	135200	483649940	8880	8880	8880	8880	25
430	20240927	135100	483427940	8900	8900	8900	8900	0
431	20240927	135000	483427940	8900	8900	8900	8900	0
432	20240927	134900	483427940	8900	8900	8900	8900	0
433	20240927	134800	483427940	8900	8910	8910	8900	211
434	20240927	134700	481550030	8900	8910	8910	8900	16
435	20240927	134600	481407480	8910	8910	8910	8910	0
436	20240927	134500	481407480	8910	8910	8910	8910	25
437	20240927	134400	481184730	8920	8920	8920	8920	1
438	20240927	134300	481175810	8910	8910	8910	8910	14
439	20240927	134200	481051070	8910	8910	8910	8910	0
440	20240927	134100	481051070	8910	8910	8910	8910	62
441	20240927	134000	480498650	8920	8920	8920	8920	0
442	20240927	133900	480498650	8920	8920	8920	8920	0
443	20240927	133800	480498650	8920	8910	8920	8910	16
444	20240927	133700	480356080	8920	8920	8920	8920	13
445	20240927	133600	480240120	8920	8920	8920	8920	56
446	20240927	133500	479740600	8920	8920	8920	8920	20
447	20240927	133400	479562200	8920	8930	8930	8920	18
448	20240927	133300	479401560	8910	8910	8910	8910	0
449	20240927	133200	479401560	8910	8930	8930	8910	419
450	20240927	133100	475664280	8920	8920	8920	8920	61
451	20240927	133000	475120160	8930	8930	8930	8930	1
452	20240927	132900	475111230	8930	8930	8930	8930	1
453	20240927	132800	475102300	8910	8930	8930	8910	42
454	20240927	132700	474727480	8940	8940	8940	8940	0
455	20240927	132600	474727480	8940	8940	8940	8940	0
456	20240927	132500	474727480	8940	8940	8940	8940	15
457	20240927	132400	474593380	8950	8950	8950	8950	0
458	20240927	132300	474593380	8950	8950	8950	8950	0
459	20240927	132200	474593380	8950	8950	8950	8950	0
460	20240927	132100	474593380	8950	8950	8950	8950	0
461	20240927	132000	474593380	8950	8950	8950	8950	84
462	20240927	131900	473841580	8960	8960	8960	8960	0
463	20240927	131800	473841580	8960	8950	8960	8880	222
464	20240927	131700	471854130	8950	8900	8950	8900	200
465	20240927	131600	470070650	8870	8870	8870	8870	0
466	20240927	131500	470070650	8870	8880	8880	8870	43
467	20240927	131400	469689190	8880	8880	8880	8880	64
468	20240927	131300	469120870	8890	8890	8890	8890	15
469	20240927	131200	468987520	8880	8890	8890	8880	102
470	20240927	131100	468081360	8890	8890	8890	8890	0
471	20240927	131000	468081360	8890	8890	8890	8890	0
472	20240927	130900	468081360	8890	8880	8890	8880	31
473	20240927	130800	467806030	8880	8880	8880	8880	36
474	20240927	130700	467486350	8880	8870	8880	8870	68
475	20240927	130600	466882540	8880	8880	8880	8880	133
476	20240927	130500	465701500	8880	8880	8880	8880	0
477	20240927	130400	465701500	8880	8880	8880	8880	2
478	20240927	130300	465683740	8880	8880	8880	8880	0
479	20240927	130200	465683740	8880	8860	8880	8860	161
480	20240927	130100	464256060	8870	8870	8870	8870	85
481	20240927	130000	463502110	8850	8850	8850	8850	0
482	20240927	125900	463502110	8850	8850	8850	8850	0
483	20240927	125800	463502110	8850	8880	8880	8850	51
484	20240927	125700	463050730	8860	8860	8860	8860	130
485	20240927	125600	461898930	8860	8860	8860	8860	0
486	20240927	125500	461898930	8860	8860	8860	8860	0
487	20240927	125400	461898930	8860	8870	8870	8860	187
488	20240927	125300	460242100	8890	8890	8890	8890	101
489	20240927	125200	459344210	8880	8880	8880	8880	0
490	20240927	125100	459344210	8880	8880	8880	8880	62
491	20240927	125000	458793650	8860	8860	8860	8860	0
492	20240927	124900	458793650	8860	8860	8860	8860	0
493	20240927	124800	458793650	8860	8880	8880	8860	372
494	20240927	124700	455496070	8860	8860	8860	8860	449
495	20240927	124600	451517930	8860	8870	8870	8860	51
496	20240927	124500	451065570	8870	8870	8870	8870	260
497	20240927	124400	448759370	8870	8890	8890	8870	195
498	20240927	124300	447029430	8890	8890	8890	8890	1
499	20240927	124200	447020540	8890	8890	8890	8890	62
500	20240927	124100	446469360	8900	8900	8900	8900	62
501	20240927	124000	445917560	8910	8910	8910	8910	0
502	20240927	123900	445917560	8910	8910	8910	8910	0
503	20240927	123800	445917560	8910	8900	8910	8890	74
504	20240927	123700	445258250	8890	8890	8890	8890	81
505	20240927	123600	444538160	8880	8880	8880	8880	62
506	20240927	123500	443987600	8880	8880	8880	8880	0
507	20240927	123400	443987600	8880	8880	8880	8880	85
508	20240927	123300	443232800	8860	8860	8860	8860	54
509	20240927	123200	442754360	8860	8860	8860	8860	25
510	20240927	123100	442532860	8870	8880	8880	8870	67
511	20240927	123000	441938520	8880	8880	8880	8880	10
512	20240927	122900	441849720	8880	8880	8880	8880	52
513	20240927	122800	441387960	8870	8870	8870	8870	0
514	20240927	122700	441387960	8870	8870	8870	8870	3
515	20240927	122600	441361350	8870	8880	8880	8870	340
516	20240927	122500	438345540	8870	8870	8870	8870	0
517	20240927	122400	438345540	8870	8880	8880	8870	600
518	20240927	122300	433022880	8900	8900	8900	8900	72
519	20240927	122200	432382080	8900	8900	8900	8900	0
520	20240927	122100	432382080	8900	8900	8900	8900	44
521	20240927	122000	431990480	8900	8920	8920	8900	19
522	20240927	121900	431821300	8920	8920	8920	8920	12
523	20240927	121800	431714260	8920	8900	8920	8870	1176
524	20240927	121700	421256930	8900	8900	8900	8900	0
525	20240927	121600	421256930	8900	8900	8900	8900	2
526	20240927	121500	421239130	8910	8910	8910	8910	223
527	20240927	121400	419252200	8920	8920	8920	8920	11
528	20240927	121300	419154080	8930	8930	8930	8930	0
529	20240927	121200	419154080	8930	8930	8930	8930	3
530	20240927	121100	419127290	8930	8930	8930	8930	0
531	20240927	121000	419127290	8930	8930	8930	8930	0
532	20240927	120900	419127290	8930	8930	8930	8930	0
533	20240927	120800	419127290	8930	8930	8930	8930	208
534	20240927	120700	417269850	8910	8910	8910	8910	50
535	20240927	120600	416824350	8940	8940	8940	8940	0
536	20240927	120500	416824350	8940	8940	8940	8940	0
537	20240927	120400	416824350	8940	8900	8940	8900	844
538	20240927	120300	409285540	8890	8880	8890	8880	68
539	20240927	120200	408681520	8880	8880	8880	8880	62
540	20240927	120100	408130960	8880	8880	8880	8880	51
541	20240927	120000	407678080	8890	8890	8890	8890	14
542	20240927	115900	407553620	8880	8880	8880	8880	139
543	20240927	115800	406319300	8880	8880	8880	8880	61
544	20240927	115700	405777620	8890	8890	8890	8890	21
545	20240927	115600	405590930	8880	8890	8890	8880	24
546	20240927	115500	405377700	8880	8880	8880	8880	75
547	20240927	115400	404711700	8890	8890	8890	8890	0
548	20240927	115300	404711700	8890	8890	8890	8890	0
549	20240927	115200	404711700	8890	8890	8890	8890	0
550	20240927	115100	404711700	8890	8880	8890	8880	75
551	20240927	115000	404045690	8890	8890	8890	8880	81
552	20240927	114900	403325710	8890	8890	8890	8890	38
553	20240927	114800	402987890	8890	8890	8890	8890	11
554	20240927	114700	402890100	8890	8890	8890	8890	88
555	20240927	114600	402107780	8890	8890	8890	8890	0
556	20240927	114500	402107780	8890	8890	8890	8890	0
557	20240927	114400	402107780	8890	8890	8890	8890	61
558	20240927	114300	401565490	8890	8890	8890	8890	55
559	20240927	114200	401076540	8890	8890	8890	8890	60
560	20240927	114100	400543140	8890	8890	8890	8890	0
561	20240927	114000	400543140	8890	8890	8890	8890	62
562	20240927	113900	399991960	8890	8890	8890	8890	0
563	20240927	113800	399991960	8890	8890	8890	8890	0
564	20240927	113700	399991960	8890	8890	8890	8890	0
565	20240927	113600	399991960	8890	8890	8890	8890	15
566	20240927	113500	399858610	8880	8880	8880	8880	0
567	20240927	113400	399858610	8880	8880	8880	8880	0
568	20240927	113300	399858610	8880	8890	8890	8880	56
569	20240927	113200	399360870	8880	8910	8910	8880	1581
570	20240927	113100	385304530	8900	8900	8900	8900	0
571	20240927	113000	385304530	8900	8900	8900	8900	169
572	20240927	112900	383800430	8900	8910	8910	8900	560
573	20240927	112800	378812320	8910	8910	8910	8910	0
574	20240927	112700	378812320	8910	8910	8910	8910	0
575	20240927	112600	378812320	8910	8910	8910	8910	15
576	20240927	112500	378678670	8910	8910	8910	8910	2
577	20240927	112400	378660850	8910	8910	8910	8910	0
578	20240927	112300	378660850	8910	8910	8910	8910	50
579	20240927	112200	378215350	8910	8910	8910	8910	0
580	20240927	112100	378215350	8910	8910	8910	8910	0
581	20240927	112000	378215350	8910	8910	8910	8910	11
582	20240927	111900	378117340	8910	8940	8940	8910	454
583	20240927	111800	374065830	8930	8920	8930	8920	74
584	20240927	111700	373405140	8930	8930	8930	8930	0
585	20240927	111600	373405140	8930	8930	8930	8930	0
586	20240927	111500	373405140	8930	8930	8930	8930	0
587	20240927	111400	373405140	8930	8930	8930	8930	61
588	20240927	111300	372860410	8920	8920	8920	8920	0
589	20240927	111200	372860410	8920	8920	8920	8920	0
590	20240927	111100	372860410	8920	8920	8920	8920	62
591	20240927	111000	372307370	8920	8920	8920	8920	0
592	20240927	110900	372307370	8920	8920	8920	8920	0
593	20240927	110800	372307370	8920	8920	8920	8920	0
594	20240927	110700	372307370	8920	8920	8920	8920	62
595	20240927	110600	371754330	8910	8910	8910	8910	0
596	20240927	110500	371754330	8910	8910	8910	8910	0
597	20240927	110400	371754330	8910	8910	8910	8910	0
598	20240927	110300	371754330	8910	8930	8930	8910	450
599	20240927	110200	367744590	8930	8940	8940	8930	103
600	20240927	110100	366823980	8920	8920	8920	8920	0
601	20240927	110000	366823980	8920	8920	8920	8920	0
602	20240927	105900	366823980	8920	8920	8920	8920	395
603	20240927	105800	363300580	8920	8920	8920	8920	276
604	20240927	105700	360838660	8940	8930	8940	8930	353
605	20240927	105600	357684860	8930	8930	8930	8930	1
606	20240927	105500	357675930	8940	8940	8940	8940	40
607	20240927	105400	357318330	8940	8930	8940	8930	69
608	20240927	105300	356702080	8940	8940	8940	8940	0
609	20240927	105200	356702080	8940	8940	8940	8940	43
610	20240927	105100	356317660	8910	8940	8940	8910	211
611	20240927	105000	354436000	8910	8930	8930	8910	252
612	20240927	104900	352187090	8940	8940	8940	8940	0
613	20240927	104800	352187090	8940	8940	8940	8940	0
614	20240927	104700	352187090	8940	8940	8940	8940	0
615	20240927	104600	352187090	8940	8940	8940	8940	386
616	20240927	104500	348736250	8930	8930	8930	8930	20
617	20240927	104400	348557650	8940	8960	8960	8940	373
618	20240927	104300	345222630	8950	8960	8960	8950	189
619	20240927	104200	343530540	8950	8950	8950	8950	65
620	20240927	104100	342948790	8940	8950	8950	8940	235
621	20240927	104000	340846160	8940	8940	8940	8940	373
622	20240927	103900	337511540	8940	8940	8940	8940	0
623	20240927	103800	337511540	8940	8940	8940	8940	15
624	20240927	103700	337377440	8940	8940	8940	8940	0
625	20240927	103600	337377440	8940	8950	8950	8940	913
626	20240927	103500	329212400	8960	8960	8960	8960	0
627	20240927	103400	329212400	8960	8960	8960	8960	106
628	20240927	103300	328262640	8960	8960	8960	8960	0
629	20240927	103200	328262640	8960	8960	8960	8960	7
630	20240927	103100	328199920	8980	8980	8980	8980	50
631	20240927	103000	327750920	8960	8970	8970	8960	470
632	20240927	102900	323535040	8970	8970	8970	8970	261
633	20240927	102800	321193870	8950	8950	8950	8950	30
634	20240927	102700	320925370	8950	8970	8970	8950	61
635	20240927	102600	320379310	8970	8970	8970	8970	8
636	20240927	102500	320307550	8970	8970	8970	8970	62
637	20240927	102400	319751410	8970	8980	8980	8970	560
638	20240927	102300	314728170	8980	8990	8990	8980	521
639	20240927	102200	310044530	8990	9020	9020	8990	1584
640	20240927	102100	295783480	9030	9030	9030	9030	0
641	20240927	102000	295783480	9030	9030	9030	9030	11
642	20240927	101900	295684150	9030	9030	9030	9030	3
643	20240927	101800	295657060	9030	9020	9030	9020	45
644	20240927	101700	295251100	9020	9040	9040	9020	321
645	20240927	101600	292355640	9040	9030	9040	9030	97
646	20240927	101500	291479680	9030	9030	9030	9030	58
647	20240927	101400	290955940	9030	9020	9030	9020	59
648	20240927	101300	290423260	9020	9020	9020	9020	250
649	20240927	101200	288168260	9020	9020	9020	9020	184
650	20240927	101100	286508580	9040	9040	9040	9040	4
651	20240927	101000	286472420	9030	9030	9030	9030	4
652	20240927	100900	286436300	9020	9020	9020	9020	77
653	20240927	100800	285741760	9020	9030	9030	9020	19
654	20240927	100700	285570340	9050	9030	9050	9020	57
655	20240927	100600	285056000	9020	9070	9070	9020	12
656	20240927	100500	284947210	9050	9020	9090	9000	2717
657	20240927	100400	260327980	9020	9020	9020	9020	0
658	20240927	100300	260327980	9020	8990	9020	8990	725
659	20240927	100200	253803600	8990	8990	9000	8990	368
660	20240927	100100	250494200	9030	9030	9030	9030	100
661	20240927	100000	249591200	9030	8980	9030	8980	397
662	20240927	095900	246018750	8960	8960	8960	8960	9
663	20240927	095800	245938110	8970	9000	9000	8970	87
664	20240927	095700	245156840	9010	9040	9060	9000	496
665	20240927	095600	240685040	9040	9030	9050	9030	1067
666	20240927	095500	231040630	9020	9010	9020	9010	49
667	20240927	095400	230598730	9020	9020	9020	9010	135
668	20240927	095300	229381390	9020	9000	9020	8980	478
669	20240927	095200	225080210	9000	9000	9000	9000	110
670	20240927	095100	224090210	9000	9010	9010	8990	906
671	20240927	095000	215931480	9000	9010	9010	9000	559
672	20240927	094900	210900450	9010	8960	9010	8960	2315
673	20240927	094800	190085370	8960	8950	8960	8950	172
674	20240927	094700	188545960	8940	8940	8940	8940	0
675	20240927	094600	188545960	8940	8940	8940	8940	50
676	20240927	094500	188098960	8930	8930	8930	8930	62
677	20240927	094400	187545300	8920	8920	8920	8920	10
678	20240927	094300	187456100	8950	8920	8950	8920	354
679	20240927	094200	184298370	8920	8940	8940	8920	70
680	20240927	094100	183672670	8940	8930	8950	8930	502
681	20240927	094000	179187260	8930	8930	8940	8930	8
682	20240927	093900	179115760	8930	8940	8940	8930	23
683	20240927	093800	178910150	8920	8940	8950	8920	372
684	20240927	093700	175587320	8960	8930	8960	8920	27
685	20240927	093600	175345670	8960	8930	8960	8920	62
686	20240927	093500	174791560	8940	8920	8940	8920	141
687	20240927	093400	173532800	8920	8920	8920	8920	2
688	20240927	093300	173514960	8920	8920	8920	8920	43
689	20240927	093200	173131400	8930	8910	8930	8910	975
690	20240927	093100	164436530	8910	8910	8910	8910	100
691	20240927	093000	163545530	8910	8910	8910	8910	507
692	20240927	092900	159028160	8860	8900	8900	8860	19
693	20240927	092800	158859470	8920	8890	8920	8890	1620
694	20240927	092700	144427170	8890	8890	8890	8890	90
695	20240927	092600	143627070	8910	8890	8910	8870	4
696	20240927	092500	143591510	8930	8980	8980	8910	2139
697	20240927	092400	124510630	8980	8940	9000	8910	2347
698	20240927	092300	103427350	8940	8860	8960	8860	4312
699	20240927	092200	65133620	8850	8860	8860	8850	343
700	20240927	092100	62094850	8850	8850	8850	8850	0
701	20240927	092000	62094850	8850	8850	8850	8850	5
702	20240927	091900	62050600	8870	8800	8870	8800	261
703	20240927	091800	59753660	8800	8810	8810	8800	178
704	20240927	091700	58185700	8800	8800	8800	8800	1
705	20240927	091600	58176900	8870	8870	8870	8870	0
706	20240927	091500	58176900	8870	8780	8870	8780	102
707	20240927	091400	57280250	8780	8800	8800	8780	375
708	20240927	091300	53984270	8850	8850	8850	8850	2000
709	20240927	091200	36284270	8850	8850	8850	8850	0
710	20240927	091100	36284270	8850	8850	8850	8850	5
711	20240927	091000	36240020	8860	8850	8860	8850	107
712	20240927	090900	35292030	8800	8800	8800	8800	0
713	20240927	090800	35292030	8800	8800	8800	8800	98
714	20240927	090700	34429630	8850	8830	8850	8830	430
715	20240927	090600	30630940	8820	8820	8820	8820	0
716	20240927	090500	30630940	8820	8810	8820	8810	527
717	20240927	090400	25986910	8750	8800	8820	8700	2289
718	20240927	090300	5982500	8800	8810	8810	8800	200
719	20240927	090200	4221190	8800	8800	8800	8800	21
720	20240927	090100	4036390	8800	8800	8800	8800	100
721	20240927	090000	3156390	8790	8850	8850	8790	358