KissMeData/234690/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	204200	869530730	8890	8890	8890	8890	616
3	20240904	204100	869530730	8890	8890	8890	8890	0
4	20240904	204000	869530730	8890	8890	8890	8890	0
5	20240904	203900	869530730	8890	8890	8890	8890	0
6	20240904	203800	869530730	8890	8890	8890	8890	0
7	20240904	203700	869530730	8890	8890	8890	8890	0
8	20240904	203600	869530730	8890	8890	8890	8890	0
9	20240904	203500	869530730	8890	8890	8890	8890	0
10	20240904	203400	869530730	8890	8890	8890	8890	0
11	20240904	203300	869530730	8890	8890	8890	8890	0
12	20240904	203200	869530730	8890	8890	8890	8890	0
13	20240904	203100	869530730	8890	8890	8890	8890	0
14	20240904	203000	869530730	8890	8890	8890	8890	0
15	20240904	202900	869530730	8890	8890	8890	8890	0
16	20240904	202800	869530730	8890	8890	8890	8890	0
17	20240904	202700	869530730	8890	8890	8890	8890	0
18	20240904	202600	869530730	8890	8890	8890	8890	0
19	20240904	202500	869530730	8890	8890	8890	8890	0
20	20240904	202400	869530730	8890	8890	8890	8890	0
21	20240904	202300	869530730	8890	8890	8890	8890	0
22	20240904	202200	869530730	8890	8890	8890	8890	0
23	20240904	202100	869530730	8890	8890	8890	8890	0
24	20240904	202000	869530730	8890	8890	8890	8890	0
25	20240904	201900	869530730	8890	8890	8890	8890	0
26	20240904	201800	869530730	8890	8890	8890	8890	0
27	20240904	201700	869530730	8890	8890	8890	8890	0
28	20240904	201600	869530730	8890	8890	8890	8890	0
29	20240904	201500	869530730	8890	8890	8890	8890	0
30	20240904	201400	869530730	8890	8890	8890	8890	0
31	20240904	201300	869530730	8890	8890	8890	8890	0
32	20240904	201200	869530730	8890	8890	8890	8890	616
33	20240904	201100	869530730	8890	8890	8890	8890	0
34	20240904	201000	869530730	8890	8890	8890	8890	0
35	20240904	200900	869530730	8890	8890	8890	8890	0
36	20240904	200800	869530730	8890	8890	8890	8890	0
37	20240904	200700	869530730	8890	8890	8890	8890	0
38	20240904	200600	869530730	8890	8890	8890	8890	0
39	20240904	200500	869530730	8890	8890	8890	8890	0
40	20240904	200400	869530730	8890	8890	8890	8890	0
41	20240904	200300	869530730	8890	8890	8890	8890	0
42	20240904	200200	869530730	8890	8890	8890	8890	0
43	20240904	200100	869530730	8890	8890	8890	8890	0
44	20240904	200000	869530730	8890	8890	8890	8890	0
45	20240904	195900	869530730	8890	8890	8890	8890	0
46	20240904	195800	869530730	8890	8890	8890	8890	0
47	20240904	195700	869530730	8890	8890	8890	8890	0
48	20240904	195600	869530730	8890	8890	8890	8890	0
49	20240904	195500	869530730	8890	8890	8890	8890	0
50	20240904	195400	869530730	8890	8890	8890	8890	0
51	20240904	195300	869530730	8890	8890	8890	8890	0
52	20240904	195200	869530730	8890	8890	8890	8890	0
53	20240904	195100	869530730	8890	8890	8890	8890	0
54	20240904	195000	869530730	8890	8890	8890	8890	0
55	20240904	194900	869530730	8890	8890	8890	8890	0
56	20240904	194800	869530730	8890	8890	8890	8890	0
57	20240904	194700	869530730	8890	8890	8890	8890	0
58	20240904	194600	869530730	8890	8890	8890	8890	0
59	20240904	194500	869530730	8890	8890	8890	8890	0
60	20240904	194400	869530730	8890	8890	8890	8890	0
61	20240904	194300	869530730	8890	8890	8890	8890	0
62	20240904	194200	869530730	8890	8890	8890	8890	616
63	20240904	194100	869530730	8890	8890	8890	8890	0
64	20240904	194000	869530730	8890	8890	8890	8890	0
65	20240904	193900	869530730	8890	8890	8890	8890	0
66	20240904	193800	869530730	8890	8890	8890	8890	0
67	20240904	193700	869530730	8890	8890	8890	8890	0
68	20240904	193600	869530730	8890	8890	8890	8890	0
69	20240904	193500	869530730	8890	8890	8890	8890	0
70	20240904	193400	869530730	8890	8890	8890	8890	0
71	20240904	193300	869530730	8890	8890	8890	8890	0
72	20240904	193200	869530730	8890	8890	8890	8890	0
73	20240904	193100	869530730	8890	8890	8890	8890	0
74	20240904	193000	869530730	8890	8890	8890	8890	0
75	20240904	192900	869530730	8890	8890	8890	8890	0
76	20240904	192800	869530730	8890	8890	8890	8890	0
77	20240904	192700	869530730	8890	8890	8890	8890	0
78	20240904	192600	869530730	8890	8890	8890	8890	0
79	20240904	192500	869530730	8890	8890	8890	8890	0
80	20240904	192400	869530730	8890	8890	8890	8890	0
81	20240904	192300	869530730	8890	8890	8890	8890	0
82	20240904	192200	869530730	8890	8890	8890	8890	0
83	20240904	192100	869530730	8890	8890	8890	8890	0
84	20240904	192000	869530730	8890	8890	8890	8890	0
85	20240904	191900	869530730	8890	8890	8890	8890	0
86	20240904	191800	869530730	8890	8890	8890	8890	0
87	20240904	191700	869530730	8890	8890	8890	8890	0
88	20240904	191600	869530730	8890	8890	8890	8890	0
89	20240904	191500	869530730	8890	8890	8890	8890	0
90	20240904	191400	869530730	8890	8890	8890	8890	0
91	20240904	191300	869530730	8890	8890	8890	8890	0
92	20240904	191200	869530730	8890	8890	8890	8890	616
93	20240904	191100	869530730	8890	8890	8890	8890	0
94	20240904	191000	869530730	8890	8890	8890	8890	0
95	20240904	190900	869530730	8890	8890	8890	8890	0
96	20240904	190800	869530730	8890	8890	8890	8890	0
97	20240904	190700	869530730	8890	8890	8890	8890	0
98	20240904	190600	869530730	8890	8890	8890	8890	0
99	20240904	190500	869530730	8890	8890	8890	8890	0
100	20240904	190400	869530730	8890	8890	8890	8890	0
101	20240904	190300	869530730	8890	8890	8890	8890	0
102	20240904	190200	869530730	8890	8890	8890	8890	0
103	20240904	190100	869530730	8890	8890	8890	8890	0
104	20240904	190000	869530730	8890	8890	8890	8890	0
105	20240904	185900	869530730	8890	8890	8890	8890	0
106	20240904	185800	869530730	8890	8890	8890	8890	0
107	20240904	185700	869530730	8890	8890	8890	8890	0
108	20240904	185600	869530730	8890	8890	8890	8890	0
109	20240904	185500	869530730	8890	8890	8890	8890	0
110	20240904	185400	869530730	8890	8890	8890	8890	0
111	20240904	185300	869530730	8890	8890	8890	8890	0
112	20240904	185200	869530730	8890	8890	8890	8890	0
113	20240904	185100	869530730	8890	8890	8890	8890	0
114	20240904	185000	869530730	8890	8890	8890	8890	0
115	20240904	184900	869530730	8890	8890	8890	8890	0
116	20240904	184800	869530730	8890	8890	8890	8890	0
117	20240904	184700	869530730	8890	8890	8890	8890	0
118	20240904	184600	869530730	8890	8890	8890	8890	0
119	20240904	184500	869530730	8890	8890	8890	8890	0
120	20240904	184400	869530730	8890	8890	8890	8890	0
121	20240904	184300	869530730	8890	8890	8890	8890	0
122	20240904	184200	869530730	8890	8890	8890	8890	616
123	20240904	184100	869530730	8890	8890	8890	8890	0
124	20240904	184000	869530730	8890	8890	8890	8890	0
125	20240904	183900	869530730	8890	8890	8890	8890	0
126	20240904	183800	869530730	8890	8890	8890	8890	0
127	20240904	183700	869530730	8890	8890	8890	8890	0
128	20240904	183600	869530730	8890	8890	8890	8890	0
129	20240904	183500	869530730	8890	8890	8890	8890	0
130	20240904	183400	869530730	8890	8890	8890	8890	0
131	20240904	183300	869530730	8890	8890	8890	8890	0
132	20240904	183200	869530730	8890	8890	8890	8890	0
133	20240904	183100	869530730	8890	8890	8890	8890	0
134	20240904	183000	869530730	8890	8890	8890	8890	0
135	20240904	182900	869530730	8890	8890	8890	8890	0
136	20240904	182800	869530730	8890	8890	8890	8890	0
137	20240904	182700	869530730	8890	8890	8890	8890	0
138	20240904	182600	869530730	8890	8890	8890	8890	0
139	20240904	182500	869530730	8890	8890	8890	8890	0
140	20240904	182400	869530730	8890	8890	8890	8890	0
141	20240904	182300	869530730	8890	8890	8890	8890	0
142	20240904	182200	869530730	8890	8890	8890	8890	0
143	20240904	182100	869530730	8890	8890	8890	8890	0
144	20240904	182000	869530730	8890	8890	8890	8890	0
145	20240904	181900	869530730	8890	8890	8890	8890	0
146	20240904	181800	869530730	8890	8890	8890	8890	0
147	20240904	181700	869530730	8890	8890	8890	8890	0
148	20240904	181600	869530730	8890	8890	8890	8890	0
149	20240904	181500	869530730	8890	8890	8890	8890	0
150	20240904	181400	869530730	8890	8890	8890	8890	0
151	20240904	181300	869530730	8890	8890	8890	8890	0
152	20240904	181200	869530730	8890	8890	8890	8890	616
153	20240904	181100	869530730	8890	8890	8890	8890	0
154	20240904	181000	869530730	8890	8890	8890	8890	0
155	20240904	180900	869530730	8890	8890	8890	8890	0
156	20240904	180800	869530730	8890	8890	8890	8890	0
157	20240904	180700	869530730	8890	8890	8890	8890	0
158	20240904	180600	869530730	8890	8890	8890	8890	0
159	20240904	180500	869530730	8890	8890	8890	8890	0
160	20240904	180400	869530730	8890	8890	8890	8890	0
161	20240904	180300	869530730	8890	8890	8890	8890	0
162	20240904	180200	869530730	8890	8890	8890	8890	0
163	20240904	180100	869530730	8890	8890	8890	8890	0
164	20240904	180000	869530730	8890	8890	8890	8890	0
165	20240904	175900	869530730	8890	8890	8890	8890	0
166	20240904	175800	869530730	8890	8890	8890	8890	0
167	20240904	175700	869530730	8890	8890	8890	8890	0
168	20240904	175600	869530730	8890	8890	8890	8890	0
169	20240904	175500	869530730	8890	8890	8890	8890	0
170	20240904	175400	869530730	8890	8890	8890	8890	0
171	20240904	175300	869530730	8890	8890	8890	8890	0
172	20240904	175200	869530730	8890	8890	8890	8890	0
173	20240904	175100	869530730	8890	8890	8890	8890	0
174	20240904	175000	869530730	8890	8890	8890	8890	0
175	20240904	174900	869530730	8890	8890	8890	8890	0
176	20240904	174800	869530730	8890	8890	8890	8890	0
177	20240904	174700	869530730	8890	8890	8890	8890	0
178	20240904	174600	869530730	8890	8890	8890	8890	0
179	20240904	174500	869530730	8890	8890	8890	8890	0
180	20240904	174400	869530730	8890	8890	8890	8890	0
181	20240904	174300	869530730	8890	8890	8890	8890	0
182	20240904	174200	869530730	8890	8890	8890	8890	616
183	20240904	174100	869530730	8890	8890	8890	8890	0
184	20240904	174000	869530730	8890	8890	8890	8890	0
185	20240904	173900	869530730	8890	8890	8890	8890	0
186	20240904	173800	869530730	8890	8890	8890	8890	0
187	20240904	173700	869530730	8890	8890	8890	8890	0
188	20240904	173600	869530730	8890	8890	8890	8890	0
189	20240904	173500	869530730	8890	8890	8890	8890	0
190	20240904	173400	869530730	8890	8890	8890	8890	0
191	20240904	173300	869530730	8890	8890	8890	8890	0
192	20240904	173200	869530730	8890	8890	8890	8890	0
193	20240904	173100	869530730	8890	8890	8890	8890	0
194	20240904	173000	869530730	8890	8890	8890	8890	0
195	20240904	172900	869530730	8890	8890	8890	8890	0
196	20240904	172800	869530730	8890	8890	8890	8890	0
197	20240904	172700	869530730	8890	8890	8890	8890	0
198	20240904	172600	869530730	8890	8890	8890	8890	0
199	20240904	172500	869530730	8890	8890	8890	8890	0
200	20240904	172400	869530730	8890	8890	8890	8890	0
201	20240904	172300	869530730	8890	8890	8890	8890	0
202	20240904	172200	869530730	8890	8890	8890	8890	0
203	20240904	172100	869530730	8890	8890	8890	8890	0
204	20240904	172000	869530730	8890	8890	8890	8890	0
205	20240904	171900	869530730	8890	8890	8890	8890	0
206	20240904	171800	869530730	8890	8890	8890	8890	0
207	20240904	171700	869530730	8890	8890	8890	8890	0
208	20240904	171600	869530730	8890	8890	8890	8890	0
209	20240904	171500	869530730	8890	8890	8890	8890	0
210	20240904	171400	869530730	8890	8890	8890	8890	0
211	20240904	171300	869530730	8890	8890	8890	8890	0
212	20240904	171200	869530730	8890	8890	8890	8890	616
213	20240904	171100	869530730	8890	8890	8890	8890	0
214	20240904	171000	869530730	8890	8890	8890	8890	0
215	20240904	170900	869530730	8890	8890	8890	8890	0
216	20240904	170800	869530730	8890	8890	8890	8890	0
217	20240904	170700	869530730	8890	8890	8890	8890	0
218	20240904	170600	869530730	8890	8890	8890	8890	0
219	20240904	170500	869530730	8890	8890	8890	8890	0
220	20240904	170400	869530730	8890	8890	8890	8890	0
221	20240904	170300	869530730	8890	8890	8890	8890	0
222	20240904	170200	869530730	8890	8890	8890	8890	0
223	20240904	170100	869530730	8890	8890	8890	8890	0
224	20240904	170000	869530730	8890	8890	8890	8890	0
225	20240904	165900	869530730	8890	8890	8890	8890	0
226	20240904	165800	869530730	8890	8890	8890	8890	0
227	20240904	165700	869530730	8890	8890	8890	8890	0
228	20240904	165600	869530730	8890	8890	8890	8890	0
229	20240904	165500	869530730	8890	8890	8890	8890	0
230	20240904	165400	869530730	8890	8890	8890	8890	0
231	20240904	165300	869530730	8890	8890	8890	8890	0
232	20240904	165200	869530730	8890	8890	8890	8890	0
233	20240904	165100	869530730	8890	8890	8890	8890	0
234	20240904	165000	869530730	8890	8890	8890	8890	0
235	20240904	164900	869530730	8890	8890	8890	8890	0
236	20240904	164800	869530730	8890	8890	8890	8890	0
237	20240904	164700	869530730	8890	8890	8890	8890	0
238	20240904	164600	869530730	8890	8890	8890	8890	0
239	20240904	164500	869530730	8890	8890	8890	8890	0
240	20240904	164400	869530730	8890	8890	8890	8890	0
241	20240904	164300	869530730	8890	8890	8890	8890	0
242	20240904	164200	869530730	8890	8890	8890	8890	616
243	20240904	164100	869530730	8890	8890	8890	8890	0
244	20240904	164000	869530730	8890	8890	8890	8890	0
245	20240904	163900	869530730	8890	8890	8890	8890	0
246	20240904	163800	869530730	8890	8890	8890	8890	0
247	20240904	163700	869530730	8890	8890	8890	8890	0
248	20240904	163600	869530730	8890	8890	8890	8890	0
249	20240904	163500	869530730	8890	8890	8890	8890	0
250	20240904	163400	869530730	8890	8890	8890	8890	0
251	20240904	163300	869530730	8890	8890	8890	8890	0
252	20240904	163200	869530730	8890	8890	8890	8890	0
253	20240904	163100	869530730	8890	8890	8890	8890	0
254	20240904	163000	869530730	8890	8890	8890	8890	0
255	20240904	162900	869530730	8890	8890	8890	8890	0
256	20240904	162800	869530730	8890	8890	8890	8890	0
257	20240904	162700	869530730	8890	8890	8890	8890	0
258	20240904	162600	869530730	8890	8890	8890	8890	0
259	20240904	162500	869530730	8890	8890	8890	8890	0
260	20240904	162400	869530730	8890	8890	8890	8890	0
261	20240904	162300	869530730	8890	8890	8890	8890	0
262	20240904	162200	869530730	8890	8890	8890	8890	0
263	20240904	162100	869530730	8890	8890	8890	8890	0
264	20240904	162000	869530730	8890	8890	8890	8890	0
265	20240904	161900	869530730	8890	8890	8890	8890	0
266	20240904	161800	869530730	8890	8890	8890	8890	0
267	20240904	161700	869530730	8890	8890	8890	8890	0
268	20240904	161600	869530730	8890	8890	8890	8890	0
269	20240904	161500	869530730	8890	8890	8890	8890	0
270	20240904	161400	869530730	8890	8890	8890	8890	0
271	20240904	161300	869530730	8890	8890	8890	8890	0
272	20240904	161200	869530730	8890	8890	8890	8890	616
273	20240904	161100	869530730	8890	8890	8890	8890	0
274	20240904	161000	869530730	8890	8890	8890	8890	0
275	20240904	160900	869530730	8890	8890	8890	8890	0
276	20240904	160800	869530730	8890	8890	8890	8890	0
277	20240904	160700	869530730	8890	8890	8890	8890	0
278	20240904	160600	869530730	8890	8890	8890	8890	0
279	20240904	160500	869530730	8890	8890	8890	8890	0
280	20240904	160400	869530730	8890	8890	8890	8890	0
281	20240904	160300	869530730	8890	8890	8890	8890	0
282	20240904	160200	869530730	8890	8890	8890	8890	0
283	20240904	160100	869530730	8890	8890	8890	8890	0
284	20240904	160000	869530730	8890	8890	8890	8890	0
285	20240904	155900	869530730	8890	8890	8890	8890	0
286	20240904	155800	869530730	8890	8890	8890	8890	0
287	20240904	155700	869530730	8890	8890	8890	8890	0
288	20240904	155600	869530730	8890	8890	8890	8890	0
289	20240904	155500	869530730	8890	8890	8890	8890	0
290	20240904	155400	869530730	8890	8890	8890	8890	0
291	20240904	155300	869530730	8890	8890	8890	8890	0
292	20240904	155200	869530730	8890	8890	8890	8890	0
293	20240904	155100	869530730	8890	8890	8890	8890	0
294	20240904	155000	869530730	8890	8890	8890	8890	0
295	20240904	154900	869530730	8890	8890	8890	8890	0
296	20240904	154800	869530730	8890	8890	8890	8890	0
297	20240904	154700	869530730	8890	8890	8890	8890	0
298	20240904	154600	869530730	8890	8890	8890	8890	0
299	20240904	154500	869530730	8890	8890	8890	8890	0
300	20240904	154400	869530730	8890	8890	8890	8890	0
301	20240904	154300	869530730	8890	8890	8890	8890	0
302	20240904	154200	869530730	8890	8890	8890	8890	616
303	20240904	154100	869530730	8890	8890	8890	8890	0
304	20240904	154000	869530730	8890	8890	8890	8890	0
305	20240904	153900	869530730	8890	8890	8890	8890	0
306	20240904	153800	869530730	8890	8890	8890	8890	0
307	20240904	153700	869530730	8890	8890	8890	8890	0
308	20240904	153600	869530730	8890	8890	8890	8890	0
309	20240904	153500	869530730	8890	8890	8890	8890	0
310	20240904	153400	869530730	8890	8890	8890	8890	0
311	20240904	153300	869530730	8890	8890	8890	8890	0
312	20240904	153200	869530730	8890	8890	8890	8890	0
313	20240904	153100	869530730	8890	8890	8890	8890	0
314	20240904	153000	869530730	8890	8890	8890	8890	616
315	20240904	152900	864054490	8830	8830	8830	8830	0
316	20240904	152800	864054490	8830	8830	8830	8830	0
317	20240904	152700	864054490	8830	8830	8830	8830	0
318	20240904	152600	864054490	8830	8830	8830	8830	0
319	20240904	152500	864054490	8830	8830	8830	8830	0
320	20240904	152400	864054490	8830	8830	8830	8830	0
321	20240904	152300	864054490	8830	8830	8830	8830	0
322	20240904	152200	864054490	8830	8830	8830	8830	0
323	20240904	152100	864054490	8830	8830	8830	8830	0
324	20240904	152000	864054490	8830	8830	8830	8830	0
325	20240904	151900	864054490	8830	8830	8830	8830	30
326	20240904	151800	863789590	8850	8820	8850	8820	663
327	20240904	151700	857922460	8850	8850	8850	8850	20
328	20240904	151600	857745460	8850	8840	8850	8810	799
329	20240904	151500	850677340	8840	8840	8840	8840	0
330	20240904	151400	850677340	8840	8900	8900	8840	241
331	20240904	151300	848544810	8850	8850	8850	8850	47
332	20240904	151200	848128860	8850	8850	8850	8850	146
333	20240904	151100	846836760	8840	8840	8840	8840	0
334	20240904	151000	846836760	8840	8860	8860	8840	1945
335	20240904	150900	829616400	8900	8900	8900	8900	10
336	20240904	150800	829527400	8910	8910	8910	8910	0
337	20240904	150700	829527400	8910	8900	8910	8900	101
338	20240904	150600	828628490	8900	8900	8900	8900	0
339	20240904	150500	828628490	8900	8870	8900	8870	261
340	20240904	150400	826311770	8930	8930	8930	8930	0
341	20240904	150300	826311770	8930	8930	8930	8930	0
342	20240904	150200	826311770	8930	8930	8930	8930	0
343	20240904	150100	826311770	8930	8930	8930	8930	1
344	20240904	150000	826302840	8950	8880	8950	8870	237
345	20240904	145900	824190330	8880	8880	8880	8880	41
346	20240904	145800	823826250	8870	8870	8870	8870	0
347	20240904	145700	823826250	8870	8880	8880	8870	46
348	20240904	145600	823418220	8880	8900	8910	8880	215
349	20240904	145500	821508460	8910	8910	8910	8910	25
350	20240904	145400	821285710	8920	8920	8920	8920	2
351	20240904	145300	821267870	8910	8910	8910	8910	81
352	20240904	145200	820546160	8910	8950	8950	8910	529
353	20240904	145100	815829550	8950	8950	8950	8950	10
354	20240904	145000	815740050	9010	8950	9010	8950	155
355	20240904	144900	814352540	9010	9010	9010	9010	1
356	20240904	144800	814343530	9010	9010	9010	9010	1
357	20240904	144700	814334520	9000	9000	9000	9000	50
358	20240904	144600	813884520	9010	9010	9010	9010	0
359	20240904	144500	813884520	9010	9000	9010	9000	4
360	20240904	144400	813848510	9010	9020	9020	9010	30
361	20240904	144300	813578130	9020	9020	9020	9020	0
362	20240904	144200	813578130	9020	8940	9020	8940	51
363	20240904	144100	813121790	8940	8940	8940	8940	23
364	20240904	144000	812916170	9040	8950	9060	8930	379
365	20240904	143900	809525400	9130	8910	9140	8910	9349
366	20240904	143800	724527680	8910	8850	8910	8850	767
367	20240904	143700	717726250	8850	8830	8850	8800	360
368	20240904	143600	714548510	8830	8830	8830	8830	7
369	20240904	143500	714486700	8800	8800	8800	8800	252
370	20240904	143400	712269100	8800	8820	8820	8800	1045
371	20240904	143300	703062500	8810	8810	8810	8810	136
372	20240904	143200	701864340	8860	8860	8860	8860	0
373	20240904	143100	701864340	8860	8860	8860	8860	0
374	20240904	143000	701864340	8860	8860	8860	8860	0
375	20240904	142900	701864340	8860	8860	8870	8860	205
376	20240904	142800	700047040	8850	8850	8850	8850	0
377	20240904	142700	700047040	8850	8840	8850	8840	183
378	20240904	142600	698427540	8840	8800	8840	8800	67
379	20240904	142500	697837300	8800	8800	8800	8800	0
380	20240904	142400	697837300	8800	8800	8800	8780	50
381	20240904	142300	697397400	8800	8800	8800	8800	110
382	20240904	142200	696429400	8800	8800	8800	8800	138
383	20240904	142100	695215000	8770	8770	8770	8770	45
384	20240904	142000	694820350	8760	8760	8760	8760	0
385	20240904	141900	694820350	8760	8770	8770	8760	1000
386	20240904	141800	686059350	8760	8800	8800	8760	1142
387	20240904	141700	676054180	8770	8770	8770	8770	30
388	20240904	141600	675791080	8770	8770	8770	8770	45
389	20240904	141500	675396430	8760	8760	8760	8760	0
390	20240904	141400	675396430	8760	8760	8760	8760	0
391	20240904	141300	675396430	8760	8760	8760	8760	46
392	20240904	141200	674993470	8760	8760	8760	8760	0
393	20240904	141100	674993470	8760	8770	8770	8760	100
394	20240904	141000	674117340	8810	8810	8810	8810	1
395	20240904	140900	674108530	8770	8760	8770	8760	82
396	20240904	140800	673389750	8760	8760	8760	8760	90
397	20240904	140700	672601350	8760	8760	8760	8760	0
398	20240904	140600	672601350	8760	8760	8760	8760	0
399	20240904	140500	672601350	8760	8770	8770	8760	259
400	20240904	140400	670331520	8770	8770	8770	8770	101
401	20240904	140300	669445750	8770	8770	8770	8770	70
402	20240904	140200	668831850	8770	8770	8770	8770	0
403	20240904	140100	668831850	8770	8780	8780	8770	167
404	20240904	140000	667365960	8780	8810	8810	8780	481
405	20240904	135900	663139610	8820	8840	8840	8820	5
406	20240904	135800	663095450	8810	8840	8840	8810	4133
407	20240904	135700	626661660	8850	8850	8850	8850	50
408	20240904	135600	626219160	8860	8860	8860	8860	0
409	20240904	135500	626219160	8860	8860	8860	8860	0
410	20240904	135400	626219160	8860	8830	8860	8830	177
411	20240904	135300	624656120	8820	8800	8820	8800	135
412	20240904	135200	623467180	8810	8810	8810	8810	10
413	20240904	135100	623379080	8810	8810	8810	8810	0
414	20240904	135000	623379080	8810	8810	8810	8810	45
415	20240904	134900	622982630	8810	8810	8810	8810	0
416	20240904	134800	622982630	8810	8810	8810	8810	0
417	20240904	134700	622982630	8810	8810	8810	8810	45
418	20240904	134600	622586180	8810	8810	8810	8810	0
419	20240904	134500	622586180	8810	8810	8810	8810	45
420	20240904	134400	622189730	8810	8810	8810	8810	20
421	20240904	134300	622013530	8810	8810	8810	8810	0
422	20240904	134200	622013530	8810	8810	8810	8810	46
423	20240904	134100	621608270	8810	8810	8810	8810	96
424	20240904	134000	620762510	8810	8800	8810	8800	37
425	20240904	133900	620436790	8800	8800	8800	8800	20
426	20240904	133800	620260790	8810	8810	8810	8810	10
427	20240904	133700	620172690	8800	8800	8800	8800	157
428	20240904	133600	618791090	8810	8810	8810	8810	66
429	20240904	133500	618209630	8810	8810	8810	8810	13
430	20240904	133400	618095100	8810	8810	8810	8810	0
431	20240904	133300	618095100	8810	8810	8810	8810	104
432	20240904	133200	617178860	8820	8820	8820	8820	0
433	20240904	133100	617178860	8820	8820	8820	8820	0
434	20240904	133000	617178860	8820	8820	8820	8820	22
435	20240904	132900	616984820	8820	8820	8820	8820	3
436	20240904	132800	616958360	8820	8820	8820	8820	110
437	20240904	132700	615988160	8820	8820	8820	8820	0
438	20240904	132600	615988160	8820	8820	8820	8820	178
439	20240904	132500	614418200	8820	8820	8820	8820	0
440	20240904	132400	614418200	8820	8820	8820	8820	11
441	20240904	132300	614321180	8820	8820	8820	8820	0
442	20240904	132200	614321180	8820	8820	8820	8820	0
443	20240904	132100	614321180	8820	8820	8820	8820	331
444	20240904	132000	611401760	8780	8780	8780	8780	74
445	20240904	131900	610752040	8780	8780	8780	8780	529
446	20240904	131800	606107420	8780	8780	8780	8780	0
447	20240904	131700	606107420	8780	8780	8780	8780	74
448	20240904	131600	605457700	8780	8780	8780	8780	295
449	20240904	131500	602867600	8780	8780	8780	8780	0
450	20240904	131400	602867600	8780	8780	8780	8780	1
451	20240904	131300	602858820	8780	8780	8780	8780	45
452	20240904	131200	602463720	8780	8780	8780	8780	102
453	20240904	131100	601568160	8780	8770	8780	8770	273
454	20240904	131000	599172250	8780	8780	8780	8780	0
455	20240904	130900	599172250	8780	8790	8790	8780	238
456	20240904	130800	597082160	8790	8790	8790	8790	311
457	20240904	130700	594348470	8800	8800	8800	8800	1436
458	20240904	130600	581711670	8800	8820	8820	8800	800
459	20240904	130500	574665490	8820	8820	8820	8820	0
460	20240904	130400	574665490	8820	8820	8820	8820	0
461	20240904	130300	574665490	8820	8820	8820	8820	45
462	20240904	130200	574268590	8820	8820	8820	8820	107
463	20240904	130100	573324850	8820	8830	8830	8820	410
464	20240904	130000	569707550	8870	8870	8870	8870	83
465	20240904	125900	568971340	8830	8850	8850	8830	10
466	20240904	125800	568882900	8870	8850	8870	8850	210
467	20240904	125700	567022000	8850	8850	8850	8850	47
468	20240904	125600	566606050	8840	8840	8840	8840	0
469	20240904	125500	566606050	8840	8850	8850	8840	252
470	20240904	125400	564377430	8850	8850	8850	8850	193
471	20240904	125300	562669380	8840	8840	8840	8840	73
472	20240904	125200	562024060	8840	8850	8850	8840	458
473	20240904	125100	557972800	8860	8870	8870	8860	200
474	20240904	125000	556199250	8870	8860	8870	8860	95
475	20240904	124900	555357100	8870	8870	8870	8870	108
476	20240904	124800	554399140	8860	8870	8870	8860	331
477	20240904	124700	551465970	8880	8880	8880	8880	109
478	20240904	124600	550498050	8880	8880	8880	8880	0
479	20240904	124500	550498050	8880	8880	8880	8880	80
480	20240904	124400	549787650	8880	8880	8880	8880	105
481	20240904	124300	548855250	8880	8880	8880	8880	86
482	20240904	124200	548091570	8880	8880	8880	8880	86
483	20240904	124100	547327890	8880	8880	8880	8880	83
484	20240904	124000	546590850	8880	8880	8880	8880	114
485	20240904	123900	545578530	8880	8880	8880	8880	0
486	20240904	123800	545578530	8880	8880	8880	8880	133
487	20240904	123700	544397490	8870	8870	8870	8870	45
488	20240904	123600	543998340	8870	8880	8880	8870	154
489	20240904	123500	542631830	8860	8860	8860	8860	46
490	20240904	123400	542224270	8850	8860	8860	8850	131
491	20240904	123300	541064060	8880	8880	8880	8880	0
492	20240904	123200	541064060	8880	8840	8880	8840	46
493	20240904	123100	540657380	8840	8860	8880	8840	1435
494	20240904	123000	527956100	8870	8870	8870	8870	141
495	20240904	122900	526705430	8880	8900	8900	8880	561
496	20240904	122800	521720160	8910	8910	8910	8910	96
497	20240904	122700	520864800	8910	8920	8920	8910	141
498	20240904	122600	519607560	8920	8920	8920	8920	0
499	20240904	122500	519607560	8920	8920	8920	8920	133
500	20240904	122400	518421200	8920	8920	8920	8920	130
501	20240904	122300	517261600	8920	8920	8920	8920	133
502	20240904	122200	516075240	8920	8920	8920	8920	187
503	20240904	122100	514407200	8910	8910	8910	8910	126
504	20240904	122000	513284540	8900	8900	8900	8900	0
505	20240904	121900	513284540	8900	8910	8910	8900	136
506	20240904	121800	512073710	8910	8900	8910	8900	193
507	20240904	121700	510355910	8890	8890	8890	8890	144
508	20240904	121600	509075750	8890	8890	8890	8890	45
509	20240904	121500	508675700	8890	8890	8890	8890	80
510	20240904	121400	507964500	8890	8890	8890	8890	79
511	20240904	121300	507262190	8890	8890	8890	8890	193
512	20240904	121200	505546420	8890	8890	8890	8890	0
513	20240904	121100	505546420	8890	8890	8890	8890	79
514	20240904	121000	504844110	8890	8890	8890	8890	206
515	20240904	120900	503012770	8890	8880	8890	8880	101
516	20240904	120800	502114890	8880	8880	8880	8880	45
517	20240904	120700	501715290	8880	8870	8880	8870	249
518	20240904	120600	499505810	8880	8890	8890	8880	171
519	20240904	120500	497987080	8870	8870	8870	8870	0
520	20240904	120400	497987080	8870	8870	8870	8870	0
521	20240904	120300	497987080	8870	8870	8870	8870	155
522	20240904	120200	496612230	8870	8880	8880	8870	94
523	20240904	120100	495777660	8860	8850	8860	8850	175
524	20240904	120000	494228210	8860	8860	8860	8860	100
525	20240904	115900	493342210	8860	8870	8870	8860	92
526	20240904	115800	492527020	8860	8870	8870	8860	150
527	20240904	115700	491197630	8870	8870	8870	8870	58
528	20240904	115600	490683170	8870	8870	8870	8870	192
529	20240904	115500	488980130	8870	8870	8870	8870	255
530	20240904	115400	486718280	8870	8870	8870	8870	84
531	20240904	115300	485973200	8860	8860	8860	8860	230
532	20240904	115200	483935400	8850	8850	8850	8850	5
533	20240904	115100	483891150	8850	8850	8850	8850	354
534	20240904	115000	480758250	8830	8830	8830	8830	47
535	20240904	114900	480343240	8830	8830	8830	8830	328
536	20240904	114800	477447000	8820	8800	8820	8800	120
537	20240904	114700	476390100	8800	8860	8870	8800	1462
538	20240904	114600	463512710	8870	8860	8870	8860	162
539	20240904	114500	462076540	8870	8870	8870	8870	45
540	20240904	114400	461677390	8890	8880	8890	8880	118
541	20240904	114300	460629220	8880	8850	8880	8850	16
542	20240904	114200	460487170	8850	8850	8850	8850	45
543	20240904	114100	460088920	8840	8840	8840	8830	370
544	20240904	114000	456820120	8840	8880	8900	8840	1855
545	20240904	113900	440388100	8880	8910	8910	8880	370
546	20240904	113800	437102200	8870	8870	8870	8870	9
547	20240904	113700	437022370	8850	8940	8940	8850	1184
548	20240904	113600	426520740	8940	8940	8940	8940	91
549	20240904	113500	425707200	8930	8930	8930	8930	78
550	20240904	113400	425010660	8940	8940	8940	8940	101
551	20240904	113300	424107720	8940	8940	8940	8930	154
552	20240904	113200	422731960	8930	8940	8940	8930	150
553	20240904	113100	421391500	8940	8940	8940	8940	29
554	20240904	113000	421132240	8940	8950	8950	8940	118
555	20240904	112900	420077270	8950	8960	8960	8950	178
556	20240904	112800	418483360	8960	8960	8960	8960	80
557	20240904	112700	417766560	8960	8970	8970	8960	130
558	20240904	112600	416601730	8970	8980	8980	8970	92
559	20240904	112500	415775690	8990	8980	8990	8980	4
560	20240904	112400	415739760	8980	8990	8990	8980	168
561	20240904	112300	414231080	8990	8990	9000	8990	198
562	20240904	112200	412450050	8990	8990	8990	8990	50
563	20240904	112100	412000550	8990	8970	8990	8970	151
564	20240904	112000	410646040	8980	8980	8980	8980	100
565	20240904	111900	409748040	9030	9040	9050	9030	169
566	20240904	111800	408220970	9040	9040	9040	9040	4
567	20240904	111700	408184810	9040	9040	9040	9040	96
568	20240904	111600	407316970	9050	9040	9050	9040	102
569	20240904	111500	406393890	9040	9040	9040	9040	78
570	20240904	111400	405688770	9040	9040	9040	9040	152
571	20240904	111300	404314690	9040	9040	9040	9040	117
572	20240904	111200	403257010	9040	9030	9040	9030	179
573	20240904	111100	401638860	9030	9030	9030	9030	45
574	20240904	111000	401232510	9030	9030	9030	9030	128
575	20240904	110900	400076670	9030	9000	9030	9000	146
576	20240904	110800	398760660	9000	9000	9000	9000	19
577	20240904	110700	398589660	9000	9000	9000	9000	29
578	20240904	110600	398328660	9000	9000	9000	9000	6
579	20240904	110500	398274660	9000	9040	9040	9000	335
580	20240904	110400	395250400	9040	9040	9040	9040	0
581	20240904	110300	395250400	9040	9040	9040	9040	51
582	20240904	110200	394789360	9050	9050	9050	9050	86
583	20240904	110100	394011060	9050	9070	9070	9050	200
584	20240904	110000	392199490	9080	9110	9110	9080	122
585	20240904	105900	391088840	9100	9110	9110	9100	116
586	20240904	105800	390032410	9100	9120	9130	9100	136
587	20240904	105700	388793830	9120	9130	9130	9110	455
588	20240904	105600	384647390	9130	9130	9130	9130	101
589	20240904	105500	383725260	9110	9120	9130	9110	300
590	20240904	105400	380989080	9120	9100	9120	9100	478
591	20240904	105300	376633570	9100	9100	9100	9100	76
592	20240904	105200	375941970	9100	9100	9120	9100	503
593	20240904	105100	371357520	9110	9110	9120	9100	8
594	20240904	105000	371284680	9110	9100	9110	9100	644
595	20240904	104900	365419130	9100	9090	9100	9090	641
596	20240904	104800	359587020	9090	9090	9090	9070	174
597	20240904	104700	358006950	9070	9080	9080	9070	130
598	20240904	104600	356826750	9060	9080	9080	9060	183
599	20240904	104500	355166610	9090	9090	9090	9070	205
600	20240904	104400	353304800	9060	9090	9090	9060	234
601	20240904	104300	351180530	9100	9080	9100	9080	163
602	20240904	104200	349699030	9100	9100	9110	9100	101
603	20240904	104100	348779060	9070	9070	9070	9070	50
604	20240904	104000	348325560	9110	9110	9110	9110	1
605	20240904	103900	348316450	9110	9070	9110	9070	2002
606	20240904	103800	330101810	8990	9000	9090	8990	1751
607	20240904	103700	314256570	9000	8990	9000	8990	240
608	20240904	103600	312096660	8980	8980	8980	8980	1
609	20240904	103500	312087680	8960	8960	8960	8960	45
610	20240904	103400	311684480	8950	8960	8990	8950	315
611	20240904	103300	308854470	8940	8950	8950	8940	11
612	20240904	103200	308756030	8940	8940	8940	8940	0
613	20240904	103100	308756030	8940	8940	8940	8940	187
614	20240904	103000	307084250	8930	8930	8930	8930	0
615	20240904	102900	307084250	8930	8920	8930	8920	168
616	20240904	102800	305584880	8900	8900	8900	8900	2
617	20240904	102700	305567080	8900	8900	8900	8900	0
618	20240904	102600	305567080	8900	8900	8900	8900	1
619	20240904	102500	305558180	8860	8860	8860	8860	21
620	20240904	102400	305372120	8850	8850	8850	8850	0
621	20240904	102300	305372120	8850	8890	8890	8850	3308
622	20240904	102200	276081580	8900	8930	8930	8900	1173
623	20240904	102100	265628170	8930	8930	8930	8930	197
624	20240904	102000	263868960	8930	8930	8930	8930	105
625	20240904	101900	262931310	8930	8920	8930	8920	52
626	20240904	101800	262467230	8920	8930	8930	8920	259
627	20240904	101700	260156870	8920	8920	8920	8920	0
628	20240904	101600	260156870	8920	8930	8930	8920	93
629	20240904	101500	259327260	8930	8930	8930	8930	91
630	20240904	101400	258514630	8920	8920	8920	8920	100
631	20240904	101300	257622630	8930	8910	8930	8910	55
632	20240904	101200	257132540	8910	8910	8910	8910	47
633	20240904	101100	256713770	8920	8920	8920	8920	136
634	20240904	101000	255500650	8930	8930	8930	8920	149
635	20240904	100900	254170090	8930	8930	8940	8930	185
636	20240904	100800	252517090	8930	8940	8960	8930	1267
637	20240904	100700	241168540	8940	8920	8940	8920	26
638	20240904	100600	240936580	8920	8920	8920	8920	76
639	20240904	100500	240258660	8940	8940	8940	8940	2
640	20240904	100400	240240780	8920	8900	8920	8900	177
641	20240904	100300	238662460	8900	8910	8910	8900	102
642	20240904	100200	237753900	8900	8900	8900	8900	115
643	20240904	100100	236730400	8900	8900	8910	8900	182
644	20240904	100000	235109780	8900	8900	8900	8900	75
645	20240904	095900	234442280	8900	8900	8900	8900	83
646	20240904	095800	233703580	8900	8900	8900	8900	84
647	20240904	095700	232955980	8920	8900	8920	8900	193
648	20240904	095600	231234480	8900	8900	8900	8890	387
649	20240904	095500	227791300	8940	8940	8940	8940	0
650	20240904	095400	227791300	8940	8930	8940	8890	561
651	20240904	095300	222795930	8930	8980	8980	8930	1348
652	20240904	095200	210726070	8970	8970	8980	8960	389
653	20240904	095100	207234310	8960	8960	8960	8960	274
654	20240904	095000	204779270	8960	8950	8960	8950	2
655	20240904	094900	204761360	8950	8940	8950	8940	386
656	20240904	094800	201306670	8940	8930	8940	8930	1100
657	20240904	094700	191477670	8910	8900	8910	8900	446
658	20240904	094600	187504270	8910	8910	8910	8910	0
659	20240904	094500	187504270	8910	8910	8910	8910	100
660	20240904	094400	186613270	8890	8890	8890	8890	0
661	20240904	094300	186613270	8890	8890	8890	8890	500
662	20240904	094200	182168270	8880	8890	8890	8880	169
663	20240904	094100	180666670	8880	8890	8890	8880	98
664	20240904	094000	179795470	8890	8900	8900	8890	92
665	20240904	093900	178976690	8900	8890	8900	8890	89
666	20240904	093800	178185440	8900	8890	8900	8890	101
667	20240904	093700	177287540	8900	8880	8900	8880	104
668	20240904	093600	176364000	8870	8860	8870	8860	64
669	20240904	093500	175796660	8850	8820	8850	8820	727
670	20240904	093400	169364560	8820	8810	8820	8810	77
671	20240904	093300	168685430	8810	8820	8830	8810	151
672	20240904	093200	167354180	8800	8800	8800	8800	0
673	20240904	093100	167354180	8800	8800	8800	8800	0
674	20240904	093000	167354180	8800	8800	8800	8800	0
675	20240904	092900	167354180	8800	8820	8820	8790	1955
676	20240904	092800	150148040	8850	8850	8850	8850	2
677	20240904	092700	150130340	8820	8820	8820	8820	105
678	20240904	092600	149204240	8810	8820	8820	8810	378
679	20240904	092500	145873330	8820	8830	8830	8820	222
680	20240904	092400	143914490	8820	8850	8850	8820	601
681	20240904	092300	138610490	8870	8870	8870	8870	10
682	20240904	092200	138521790	8870	8870	8870	8830	399
683	20240904	092100	134988960	8850	8850	8850	8850	15
684	20240904	092000	134856210	8840	8840	8840	8840	353
685	20240904	091900	131735690	8830	8910	8910	8830	2132
686	20240904	091800	112848700	8920	8920	8920	8920	101
687	20240904	091700	111947780	8930	8940	8940	8920	127
688	20240904	091600	110814190	8920	8940	8940	8920	36
689	20240904	091500	110493050	8920	8910	8920	8910	688
690	20240904	091400	104356740	8900	8890	8900	8890	16
691	20240904	091300	104214450	8910	8910	8910	8900	193
692	20240904	091200	102496680	8910	8900	8910	8900	227
693	20240904	091100	100476050	8890	8880	8890	8880	140
694	20240904	091000	99232820	8880	8880	8880	8880	2
695	20240904	090900	99215060	8870	8910	8910	8870	262
696	20240904	090800	96886260	8930	8820	8930	8800	2172
697	20240904	090700	77648480	8820	8750	8820	8750	820
698	20240904	090600	70421460	8750	8710	8750	8700	1421
699	20240904	090500	58051810	8710	8680	8710	8680	4
700	20240904	090400	58017000	8670	8710	8750	8670	1494
701	20240904	090300	45011460	8690	8690	8700	8690	156
702	20240904	090200	43654920	8690	8690	8690	8690	6
703	20240904	090100	43602780	8700	8690	8700	8690	617
704	20240904	090000	38240410	8640	8610	8880	8610	4429