KissMeData/006220/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	184700	1540696390	9050	9050	9050	9050	3856
3	20240926	184600	1540696390	9050	9050	9050	9050	0
4	20240926	184500	1540696390	9050	9050	9050	9050	0
5	20240926	184400	1540696390	9050	9050	9050	9050	0
6	20240926	184300	1540696390	9050	9050	9050	9050	0
7	20240926	184200	1540696390	9050	9050	9050	9050	0
8	20240926	184100	1540696390	9050	9050	9050	9050	0
9	20240926	184000	1540696390	9050	9050	9050	9050	0
10	20240926	183900	1540696390	9050	9050	9050	9050	0
11	20240926	183800	1540696390	9050	9050	9050	9050	0
12	20240926	183700	1540696390	9050	9050	9050	9050	0
13	20240926	183600	1540696390	9050	9050	9050	9050	0
14	20240926	183500	1540696390	9050	9050	9050	9050	0
15	20240926	183400	1540696390	9050	9050	9050	9050	0
16	20240926	183300	1540696390	9050	9050	9050	9050	0
17	20240926	183200	1540696390	9050	9050	9050	9050	0
18	20240926	183100	1540696390	9050	9050	9050	9050	0
19	20240926	183000	1540696390	9050	9050	9050	9050	0
20	20240926	182900	1540696390	9050	9050	9050	9050	0
21	20240926	182800	1540696390	9050	9050	9050	9050	0
22	20240926	182700	1540696390	9050	9050	9050	9050	0
23	20240926	182600	1540696390	9050	9050	9050	9050	0
24	20240926	182500	1540696390	9050	9050	9050	9050	0
25	20240926	182400	1540696390	9050	9050	9050	9050	0
26	20240926	182300	1540696390	9050	9050	9050	9050	0
27	20240926	182200	1540696390	9050	9050	9050	9050	0
28	20240926	182100	1540696390	9050	9050	9050	9050	0
29	20240926	182000	1540696390	9050	9050	9050	9050	0
30	20240926	181900	1540696390	9050	9050	9050	9050	0
31	20240926	181800	1540696390	9050	9050	9050	9050	0
32	20240926	181700	1540696390	9050	9050	9050	9050	3856
33	20240926	181600	1540696390	9050	9050	9050	9050	0
34	20240926	181500	1540696390	9050	9050	9050	9050	0
35	20240926	181400	1540696390	9050	9050	9050	9050	0
36	20240926	181300	1540696390	9050	9050	9050	9050	0
37	20240926	181200	1540696390	9050	9050	9050	9050	0
38	20240926	181100	1540696390	9050	9050	9050	9050	0
39	20240926	181000	1540696390	9050	9050	9050	9050	0
40	20240926	180900	1540696390	9050	9050	9050	9050	0
41	20240926	180800	1540696390	9050	9050	9050	9050	0
42	20240926	180700	1540696390	9050	9050	9050	9050	0
43	20240926	180600	1540696390	9050	9050	9050	9050	0
44	20240926	180500	1540696390	9050	9050	9050	9050	0
45	20240926	180400	1540696390	9050	9050	9050	9050	0
46	20240926	180300	1540696390	9050	9050	9050	9050	0
47	20240926	180200	1540696390	9050	9050	9050	9050	0
48	20240926	180100	1540696390	9050	9050	9050	9050	0
49	20240926	180000	1540696390	9050	9050	9050	9050	0
50	20240926	175900	1540696390	9050	9050	9050	9050	0
51	20240926	175800	1540696390	9050	9050	9050	9050	0
52	20240926	175700	1540696390	9050	9050	9050	9050	0
53	20240926	175600	1540696390	9050	9050	9050	9050	0
54	20240926	175500	1540696390	9050	9050	9050	9050	0
55	20240926	175400	1540696390	9050	9050	9050	9050	0
56	20240926	175300	1540696390	9050	9050	9050	9050	0
57	20240926	175200	1540696390	9050	9050	9050	9050	0
58	20240926	175100	1540696390	9050	9050	9050	9050	0
59	20240926	175000	1540696390	9050	9050	9050	9050	0
60	20240926	174900	1540696390	9050	9050	9050	9050	0
61	20240926	174800	1540696390	9050	9050	9050	9050	0
62	20240926	174700	1540696390	9050	9050	9050	9050	3856
63	20240926	174600	1540696390	9050	9050	9050	9050	0
64	20240926	174500	1540696390	9050	9050	9050	9050	0
65	20240926	174400	1540696390	9050	9050	9050	9050	0
66	20240926	174300	1540696390	9050	9050	9050	9050	0
67	20240926	174200	1540696390	9050	9050	9050	9050	0
68	20240926	174100	1540696390	9050	9050	9050	9050	0
69	20240926	174000	1540696390	9050	9050	9050	9050	0
70	20240926	173900	1540696390	9050	9050	9050	9050	0
71	20240926	173800	1540696390	9050	9050	9050	9050	0
72	20240926	173700	1540696390	9050	9050	9050	9050	0
73	20240926	173600	1540696390	9050	9050	9050	9050	0
74	20240926	173500	1540696390	9050	9050	9050	9050	0
75	20240926	173400	1540696390	9050	9050	9050	9050	0
76	20240926	173300	1540696390	9050	9050	9050	9050	0
77	20240926	173200	1540696390	9050	9050	9050	9050	0
78	20240926	173100	1540696390	9050	9050	9050	9050	0
79	20240926	173000	1540696390	9050	9050	9050	9050	0
80	20240926	172900	1540696390	9050	9050	9050	9050	0
81	20240926	172800	1540696390	9050	9050	9050	9050	0
82	20240926	172700	1540696390	9050	9050	9050	9050	0
83	20240926	172600	1540696390	9050	9050	9050	9050	0
84	20240926	172500	1540696390	9050	9050	9050	9050	0
85	20240926	172400	1540696390	9050	9050	9050	9050	0
86	20240926	172300	1540696390	9050	9050	9050	9050	0
87	20240926	172200	1540696390	9050	9050	9050	9050	0
88	20240926	172100	1540696390	9050	9050	9050	9050	0
89	20240926	172000	1540696390	9050	9050	9050	9050	0
90	20240926	171900	1540696390	9050	9050	9050	9050	0
91	20240926	171800	1540696390	9050	9050	9050	9050	0
92	20240926	171700	1540696390	9050	9050	9050	9050	3856
93	20240926	171600	1540696390	9050	9050	9050	9050	0
94	20240926	171500	1540696390	9050	9050	9050	9050	0
95	20240926	171400	1540696390	9050	9050	9050	9050	0
96	20240926	171300	1540696390	9050	9050	9050	9050	0
97	20240926	171200	1540696390	9050	9050	9050	9050	0
98	20240926	171100	1540696390	9050	9050	9050	9050	0
99	20240926	171000	1540696390	9050	9050	9050	9050	0
100	20240926	170900	1540696390	9050	9050	9050	9050	0
101	20240926	170800	1540696390	9050	9050	9050	9050	0
102	20240926	170700	1540696390	9050	9050	9050	9050	0
103	20240926	170600	1540696390	9050	9050	9050	9050	0
104	20240926	170500	1540696390	9050	9050	9050	9050	0
105	20240926	170400	1540696390	9050	9050	9050	9050	0
106	20240926	170300	1540696390	9050	9050	9050	9050	0
107	20240926	170200	1540696390	9050	9050	9050	9050	0
108	20240926	170100	1540696390	9050	9050	9050	9050	0
109	20240926	170000	1540696390	9050	9050	9050	9050	0
110	20240926	165900	1540696390	9050	9050	9050	9050	0
111	20240926	165800	1540696390	9050	9050	9050	9050	0
112	20240926	165700	1540696390	9050	9050	9050	9050	0
113	20240926	165600	1540696390	9050	9050	9050	9050	0
114	20240926	165500	1540696390	9050	9050	9050	9050	0
115	20240926	165400	1540696390	9050	9050	9050	9050	0
116	20240926	165300	1540696390	9050	9050	9050	9050	0
117	20240926	165200	1540696390	9050	9050	9050	9050	0
118	20240926	165100	1540696390	9050	9050	9050	9050	0
119	20240926	165000	1540696390	9050	9050	9050	9050	0
120	20240926	164900	1540696390	9050	9050	9050	9050	0
121	20240926	164800	1540696390	9050	9050	9050	9050	0
122	20240926	164700	1540696390	9050	9050	9050	9050	3856
123	20240926	164600	1540696390	9050	9050	9050	9050	0
124	20240926	164500	1540696390	9050	9050	9050	9050	0
125	20240926	164400	1540696390	9050	9050	9050	9050	0
126	20240926	164300	1540696390	9050	9050	9050	9050	0
127	20240926	164200	1540696390	9050	9050	9050	9050	0
128	20240926	164100	1540696390	9050	9050	9050	9050	0
129	20240926	164000	1540696390	9050	9050	9050	9050	0
130	20240926	163900	1540696390	9050	9050	9050	9050	0
131	20240926	163800	1540696390	9050	9050	9050	9050	0
132	20240926	163700	1540696390	9050	9050	9050	9050	0
133	20240926	163600	1540696390	9050	9050	9050	9050	0
134	20240926	163500	1540696390	9050	9050	9050	9050	0
135	20240926	163400	1540696390	9050	9050	9050	9050	0
136	20240926	163300	1540696390	9050	9050	9050	9050	0
137	20240926	163200	1540696390	9050	9050	9050	9050	0
138	20240926	163100	1540696390	9050	9050	9050	9050	0
139	20240926	163000	1540696390	9050	9050	9050	9050	0
140	20240926	162900	1540696390	9050	9050	9050	9050	0
141	20240926	162800	1540696390	9050	9050	9050	9050	0
142	20240926	162700	1540696390	9050	9050	9050	9050	0
143	20240926	162600	1540696390	9050	9050	9050	9050	0
144	20240926	162500	1540696390	9050	9050	9050	9050	0
145	20240926	162400	1540696390	9050	9050	9050	9050	0
146	20240926	162300	1540696390	9050	9050	9050	9050	0
147	20240926	162200	1540696390	9050	9050	9050	9050	0
148	20240926	162100	1540696390	9050	9050	9050	9050	0
149	20240926	162000	1540696390	9050	9050	9050	9050	0
150	20240926	161900	1540696390	9050	9050	9050	9050	0
151	20240926	161800	1540696390	9050	9050	9050	9050	0
152	20240926	161700	1540696390	9050	9050	9050	9050	3856
153	20240926	161600	1540696390	9050	9050	9050	9050	0
154	20240926	161500	1540696390	9050	9050	9050	9050	0
155	20240926	161400	1540696390	9050	9050	9050	9050	0
156	20240926	161300	1540696390	9050	9050	9050	9050	0
157	20240926	161200	1540696390	9050	9050	9050	9050	0
158	20240926	161100	1540696390	9050	9050	9050	9050	0
159	20240926	161000	1540696390	9050	9050	9050	9050	0
160	20240926	160900	1540696390	9050	9050	9050	9050	0
161	20240926	160800	1540696390	9050	9050	9050	9050	0
162	20240926	160700	1540696390	9050	9050	9050	9050	0
163	20240926	160600	1540696390	9050	9050	9050	9050	0
164	20240926	160500	1540696390	9050	9050	9050	9050	0
165	20240926	160400	1540696390	9050	9050	9050	9050	0
166	20240926	160300	1540696390	9050	9050	9050	9050	0
167	20240926	160200	1540696390	9050	9050	9050	9050	0
168	20240926	160100	1540696390	9050	9050	9050	9050	0
169	20240926	160000	1540696390	9050	9050	9050	9050	0
170	20240926	155900	1540696390	9050	9050	9050	9050	0
171	20240926	155800	1540696390	9050	9050	9050	9050	0
172	20240926	155700	1540696390	9050	9050	9050	9050	0
173	20240926	155600	1540696390	9050	9050	9050	9050	0
174	20240926	155500	1540696390	9050	9050	9050	9050	0
175	20240926	155400	1540696390	9050	9050	9050	9050	0
176	20240926	155300	1540696390	9050	9050	9050	9050	0
177	20240926	155200	1540696390	9050	9050	9050	9050	0
178	20240926	155100	1540696390	9050	9050	9050	9050	0
179	20240926	155000	1540696390	9050	9050	9050	9050	0
180	20240926	154900	1540696390	9050	9050	9050	9050	0
181	20240926	154800	1540696390	9050	9050	9050	9050	0
182	20240926	154700	1540696390	9050	9050	9050	9050	3856
183	20240926	154600	1540696390	9050	9050	9050	9050	0
184	20240926	154500	1540696390	9050	9050	9050	9050	0
185	20240926	154400	1540696390	9050	9050	9050	9050	0
186	20240926	154300	1540696390	9050	9050	9050	9050	0
187	20240926	154200	1540696390	9050	9050	9050	9050	0
188	20240926	154100	1540696390	9050	9050	9050	9050	0
189	20240926	154000	1540696390	9050	9050	9050	9050	0
190	20240926	153900	1540696390	9050	9050	9050	9050	0
191	20240926	153800	1540696390	9050	9050	9050	9050	0
192	20240926	153700	1540696390	9050	9050	9050	9050	0
193	20240926	153600	1540696390	9050	9050	9050	9050	0
194	20240926	153500	1540696390	9050	9050	9050	9050	0
195	20240926	153400	1540696390	9050	9050	9050	9050	0
196	20240926	153300	1540696390	9050	9050	9050	9050	0
197	20240926	153200	1540696390	9050	9050	9050	9050	0
198	20240926	153100	1540696390	9050	9050	9050	9050	0
199	20240926	153000	1540696390	9050	9050	9050	9050	3856
200	20240926	152900	1505799590	9040	9040	9040	9040	0
201	20240926	152800	1505799590	9040	9040	9040	9040	0
202	20240926	152700	1505799590	9040	9040	9040	9040	0
203	20240926	152600	1505799590	9040	9040	9040	9040	0
204	20240926	152500	1505799590	9040	9040	9040	9040	0
205	20240926	152400	1505799590	9040	9040	9040	9040	0
206	20240926	152300	1505799590	9040	9040	9040	9040	0
207	20240926	152200	1505799590	9040	9040	9040	9040	0
208	20240926	152100	1505799590	9040	9040	9040	9040	0
209	20240926	152000	1505799590	9040	9040	9040	9040	0
210	20240926	151900	1505799590	9040	9050	9050	9040	816
211	20240926	151800	1498417200	9050	9050	9050	9050	473
212	20240926	151700	1494136550	9050	9050	9050	9050	69
213	20240926	151600	1493512100	9040	9040	9040	9030	400
214	20240926	151500	1489898100	9030	9040	9040	9030	607
215	20240926	151400	1484411010	9040	9030	9040	9030	1075
216	20240926	151300	1474700900	9030	9030	9030	9030	310
217	20240926	151200	1471901600	9030	9040	9040	9030	793
218	20240926	151100	1464740090	9030	9040	9040	9030	92
219	20240926	151000	1463908490	9030	9030	9040	9030	114
220	20240926	150900	1462878970	9030	9040	9050	9030	123
221	20240926	150800	1461766050	9040	9040	9040	9040	45
222	20240926	150700	1461359250	9040	9030	9050	9030	230
223	20240926	150600	1459280980	9050	9050	9050	9050	0
224	20240926	150500	1459280980	9050	9030	9050	9030	388
225	20240926	150400	1455774520	9050	9050	9050	9050	83
226	20240926	150300	1455023370	9040	9040	9040	9040	474
227	20240926	150200	1450738410	9050	9050	9050	9050	21
228	20240926	150100	1450548360	9050	9040	9050	9030	736
229	20240926	150000	1443895120	9030	9030	9030	9030	0
230	20240926	145900	1443895120	9030	9010	9030	9010	97
231	20240926	145800	1443021130	9010	9010	9010	9010	10
232	20240926	145700	1442931030	9010	9010	9010	9010	23
233	20240926	145600	1442723800	9020	9020	9020	9010	894
234	20240926	145500	1434659960	9010	9030	9030	9010	930
235	20240926	145400	1426267880	9030	9030	9030	9030	0
236	20240926	145300	1426267880	9030	9020	9030	9020	206
237	20240926	145200	1424407760	9000	9010	9010	9000	411
238	20240926	145100	1420705880	9030	9030	9030	9030	11
239	20240926	145000	1420606550	9030	9000	9030	9000	531
240	20240926	144900	1415823690	9000	9000	9000	9000	201
241	20240926	144800	1414014690	9010	9010	9010	9010	0
242	20240926	144700	1414014690	9010	9010	9030	9000	3025
243	20240926	144600	1386764330	9010	9030	9030	9010	755
244	20240926	144500	1379953940	9030	9030	9030	9030	1419
245	20240926	144400	1367140370	9040	9040	9040	9020	129
246	20240926	144300	1365974310	9020	9030	9030	9020	55
247	20240926	144200	1365477760	9030	9030	9030	9030	967
248	20240926	144100	1356745750	9040	9030	9040	9030	553
249	20240926	144000	1351749270	9040	9060	9060	9040	330
250	20240926	143900	1348765810	9040	9040	9040	9040	1
251	20240926	143800	1348756770	9060	9040	9060	9020	1116
252	20240926	143700	1338673030	9060	9060	9060	9060	0
253	20240926	143600	1338673030	9060	9060	9060	9060	96
254	20240926	143500	1337803270	9040	9040	9040	9040	168
255	20240926	143400	1336284550	9030	9050	9050	9030	767
256	20240926	143300	1329351820	9050	9060	9060	9050	80
257	20240926	143200	1328627030	9050	9050	9050	9050	5
258	20240926	143100	1328581780	9060	9050	9060	9040	668
259	20240926	143000	1322535480	9050	9050	9050	9050	5
260	20240926	142900	1322490230	9050	9060	9060	9050	196
261	20240926	142800	1320715470	9060	9060	9060	9060	150
262	20240926	142700	1319356470	9060	9050	9060	9050	265
263	20240926	142600	1316958110	9050	9050	9050	9050	1
264	20240926	142500	1316949060	9050	9020	9060	9020	691
265	20240926	142400	1310698810	9020	9040	9050	9020	891
266	20240926	142300	1302647510	9040	9040	9040	9040	101
267	20240926	142200	1301734470	9040	9060	9070	9040	2340
268	20240926	142100	1280549210	9070	9050	9070	9040	877
269	20240926	142000	1272602530	9060	9060	9060	9040	273
270	20240926	141900	1270130450	9060	9070	9070	9060	262
271	20240926	141800	1267756720	9040	9030	9070	9010	8086
272	20240926	141700	1194633410	9030	9020	9040	9010	4233
273	20240926	141600	1156438000	9010	9000	9010	9000	1721
274	20240926	141500	1140931800	9010	9000	9010	9000	159
275	20240926	141400	1139500690	9000	9000	9000	9000	10
276	20240926	141300	1139410690	9000	9010	9010	9000	212
277	20240926	141200	1137501670	9000	9000	9000	9000	66
278	20240926	141100	1136907670	9000	9000	9000	9000	11
279	20240926	141000	1136808670	9010	9010	9010	9010	1
280	20240926	140900	1136799660	9010	9010	9010	9010	6
281	20240926	140800	1136745600	9010	9000	9010	9000	24
282	20240926	140700	1136529380	9000	9010	9010	9000	415
283	20240926	140600	1132793380	9010	9000	9010	9000	39
284	20240926	140500	1132442000	9010	9010	9010	9010	1
285	20240926	140400	1132432990	9010	9010	9010	9010	1
286	20240926	140300	1132423980	9010	9010	9010	9010	4
287	20240926	140200	1132387940	9010	9010	9010	9010	195
288	20240926	140100	1130630990	9010	9010	9010	9010	0
289	20240926	140000	1130630990	9010	9010	9010	9010	138
290	20240926	135900	1129387610	9010	9010	9010	9010	51
291	20240926	135800	1128928100	9010	9000	9010	9000	210
292	20240926	135700	1127036100	9010	9010	9010	9010	64
293	20240926	135600	1126459460	9010	9010	9010	9010	52
294	20240926	135500	1125990940	9010	9010	9010	9010	282
295	20240926	135400	1123450120	9000	9000	9000	9000	10
296	20240926	135300	1123360120	9000	9000	9000	9000	1
297	20240926	135200	1123351120	9000	9000	9010	9000	83
298	20240926	135100	1122603320	9010	9020	9020	9010	36
299	20240926	135000	1122278900	9020	9020	9020	9010	710
300	20240926	134900	1115881640	9010	9010	9010	9010	1624
301	20240926	134800	1101249400	9010	9010	9010	9010	70
302	20240926	134700	1100618700	9010	9010	9010	9010	11
303	20240926	134600	1100519590	9010	9000	9010	9000	22
304	20240926	134500	1100321390	9010	9000	9010	9000	3943
305	20240926	134400	1064833300	8990	9000	9000	8990	170
306	20240926	134300	1063304900	9000	9000	9000	8990	1085
307	20240926	134200	1053550000	9000	8990	9000	8990	46
308	20240926	134100	1053136100	9000	9000	9000	9000	31
309	20240926	134000	1052857100	9000	9000	9000	8990	18
310	20240926	133900	1052695140	8990	8990	8990	8990	401
311	20240926	133800	1049090150	9000	9000	9000	9000	20
312	20240926	133700	1048910150	9000	8990	9000	8980	579
313	20240926	133600	1043705150	8980	8990	8990	8980	32
314	20240926	133500	1043417690	8990	8990	8990	8990	60
315	20240926	133400	1042878290	8990	8990	8990	8990	242
316	20240926	133300	1040702710	8990	8980	8990	8980	241
317	20240926	133200	1038536420	8980	9000	9000	8980	75
318	20240926	133100	1037861720	9000	8990	9000	8990	75
319	20240926	133000	1037186880	9000	9000	9000	8990	100
320	20240926	132900	1036287680	9000	9000	9000	8990	569
321	20240926	132800	1031169940	8990	8990	8990	8990	120
322	20240926	132700	1030091140	8990	8990	8990	8980	333
323	20240926	132600	1027097680	8970	8950	9000	8940	16644
324	20240926	132500	877899510	8940	8950	8950	8940	36
325	20240926	132400	877577420	8940	8940	8940	8940	859
326	20240926	132300	869897960	8940	8940	8940	8940	272
327	20240926	132200	867466280	8950	8950	8950	8950	1112
328	20240926	132100	857513880	8960	8950	8960	8950	89
329	20240926	132000	856716640	8950	8950	8950	8950	123
330	20240926	131900	855615790	8950	8950	8950	8950	2077
331	20240926	131800	837026640	8950	8950	8950	8950	541
332	20240926	131700	832184690	8930	8930	8930	8930	0
333	20240926	131600	832184690	8930	8930	8930	8930	10
334	20240926	131500	832095390	8930	8940	8940	8930	13
335	20240926	131400	831979270	8930	8930	8930	8930	0
336	20240926	131300	831979270	8930	8930	8930	8930	0
337	20240926	131200	831979270	8930	8930	8930	8930	1000
338	20240926	131100	823049270	8930	8930	8930	8930	0
339	20240926	131000	823049270	8930	8930	8930	8930	0
340	20240926	130900	823049270	8930	8940	8950	8930	1041
341	20240926	130800	813742900	8940	8940	8940	8940	1273
342	20240926	130700	802362280	8940	8940	8940	8940	4
343	20240926	130600	802326520	8940	8940	8940	8940	314
344	20240926	130500	799519360	8930	8930	8930	8930	0
345	20240926	130400	799519360	8930	8930	8930	8930	85
346	20240926	130300	798760310	8940	8930	8940	8930	216
347	20240926	130200	796830270	8940	8940	8940	8940	52
348	20240926	130100	796365390	8940	8930	8940	8930	602
349	20240926	130000	790983530	8940	8940	8940	8940	0
350	20240926	125900	790983530	8940	8940	8940	8940	25
351	20240926	125800	790760030	8930	8930	8930	8930	0
352	20240926	125700	790760030	8930	8930	8930	8930	257
353	20240926	125600	788465020	8930	8930	8930	8930	0
354	20240926	125500	788465020	8930	8930	8930	8930	739
355	20240926	125400	781865750	8930	8930	8930	8930	510
356	20240926	125300	777311450	8940	8920	8940	8920	73
357	20240926	125200	776660080	8930	8930	8930	8930	25
358	20240926	125100	776436830	8930	8930	8930	8930	0
359	20240926	125000	776436830	8930	8930	8930	8930	0
360	20240926	124900	776436830	8930	8930	8930	8930	10
361	20240926	124800	776347530	8940	8940	8940	8920	102
362	20240926	124700	775435670	8940	8930	8940	8930	579
363	20240926	124600	770265180	8930	8930	8930	8930	779
364	20240926	124500	763308710	8910	8910	8910	8910	21
365	20240926	124400	763121600	8920	8920	8920	8920	347
366	20240926	124300	760026360	8930	8920	8930	8920	4
367	20240926	124200	759990670	8920	8920	8920	8920	249
368	20240926	124100	757769590	8920	8920	8920	8920	0
369	20240926	124000	757769590	8920	8920	8920	8920	372
370	20240926	123900	754451350	8920	8920	8920	8920	1000
371	20240926	123800	745531350	8920	8930	8930	8920	11
372	20240926	123700	745433220	8920	8920	8920	8920	0
373	20240926	123600	745433220	8920	8920	8920	8920	47
374	20240926	123500	745013980	8920	8920	8920	8920	803
375	20240926	123400	737851220	8920	8920	8920	8920	651
376	20240926	123300	732044300	8920	8920	8920	8920	0
377	20240926	123200	732044300	8920	8920	8920	8920	37
378	20240926	123100	731714260	8920	8920	8920	8920	10
379	20240926	123000	731625060	8920	8920	8920	8920	10
380	20240926	122900	731535860	8920	8920	8920	8920	12
381	20240926	122800	731428820	8920	8920	8920	8920	12
382	20240926	122700	731321780	8930	8920	8930	8920	32
383	20240926	122600	731036140	8920	8930	8930	8920	127
384	20240926	122500	729902130	8920	8920	8920	8920	50
385	20240926	122400	729456130	8920	8920	8920	8920	0
386	20240926	122300	729456130	8920	8920	8920	8920	0
387	20240926	122200	729456130	8920	8910	8920	8910	600
388	20240926	122100	724104230	8920	8920	8920	8920	14
389	20240926	122000	723979350	8920	8920	8920	8920	0
390	20240926	121900	723979350	8920	8920	8920	8920	199
391	20240926	121800	722204270	8920	8920	8920	8920	0
392	20240926	121700	722204270	8920	8930	8930	8920	214
393	20240926	121600	720295250	8930	8930	8930	8930	111
394	20240926	121500	719304020	8920	8920	8920	8920	88
395	20240926	121400	718519060	8920	8920	8920	8920	0
396	20240926	121300	718519060	8920	8920	8920	8920	728
397	20240926	121200	712025300	8920	8920	8920	8920	3
398	20240926	121100	711998540	8930	8930	8930	8930	170
399	20240926	121000	710480440	8930	8920	8930	8920	568
400	20240926	120900	705413210	8920	8920	8920	8920	0
401	20240926	120800	705413210	8920	8920	8920	8920	0
402	20240926	120700	705413210	8920	8920	8920	8920	263
403	20240926	120600	703067250	8920	8920	8920	8920	524
404	20240926	120500	698393170	8920	8920	8920	8920	15
405	20240926	120400	698259370	8930	8930	8930	8930	0
406	20240926	120300	698259370	8930	8910	8930	8910	206
407	20240926	120200	696419910	8940	8940	8940	8920	1248
408	20240926	120100	685283700	8930	8930	8930	8930	30
409	20240926	120000	685015800	8920	8920	8920	8920	1070
410	20240926	115900	675471400	8940	8940	8940	8940	0
411	20240926	115800	675471400	8940	8940	8940	8940	1
412	20240926	115700	675462460	8940	8940	8940	8940	0
413	20240926	115600	675462460	8940	8930	8940	8930	948
414	20240926	115500	666987380	8930	8910	8930	8910	753
415	20240926	115400	660263110	8930	8930	8930	8930	315
416	20240926	115300	657450160	8930	8930	8930	8930	0
417	20240926	115200	657450160	8930	8930	8930	8930	127
418	20240926	115100	656316050	8930	8930	8930	8930	1
419	20240926	115000	656307120	8930	8910	8930	8910	1053
420	20240926	114900	646923830	8930	8920	8930	8920	32
421	20240926	114800	646638170	8930	8910	8930	8910	754
422	20240926	114700	639910370	8900	8890	8900	8890	101
423	20240926	114600	639012470	8890	8890	8890	8890	100
424	20240926	114500	638123470	8890	8900	8900	8890	1118
425	20240926	114400	628173370	8910	8910	8910	8910	0
426	20240926	114300	628173370	8910	8910	8910	8910	0
427	20240926	114200	628173370	8910	8920	8920	8910	279
428	20240926	114100	625686980	8920	8920	8920	8920	0
429	20240926	114000	625686980	8920	8900	8920	8900	171
430	20240926	113900	624161700	8900	8900	8900	8900	0
431	20240926	113800	624161700	8900	8900	8900	8900	0
432	20240926	113700	624161700	8900	8900	8900	8900	400
433	20240926	113600	620601700	8900	8900	8900	8900	527
434	20240926	113500	615911400	8900	8900	8900	8900	100
435	20240926	113400	615021400	8900	8900	8900	8900	0
436	20240926	113300	615021400	8900	8930	8930	8900	870
437	20240926	113200	607276210	8910	8910	8910	8900	1676
438	20240926	113100	592356300	8910	8910	8910	8910	9
439	20240926	113000	592276110	8900	8900	8900	8900	5
440	20240926	112900	592231610	8900	8920	8920	8900	1766
441	20240926	112800	576498570	8920	8900	8920	8900	559
442	20240926	112700	571513470	8900	8900	8900	8900	7
443	20240926	112600	571451170	8900	8900	8900	8900	0
444	20240926	112500	571451170	8900	8900	8900	8900	0
445	20240926	112400	571451170	8900	8900	8900	8900	166
446	20240926	112300	569973770	8900	8900	8900	8900	0
447	20240926	112200	569973770	8900	8900	8900	8900	4
448	20240926	112100	569938170	8900	8900	8900	8900	1
449	20240926	112000	569929270	8910	8910	8910	8910	250
450	20240926	111900	567701770	8890	8890	8890	8890	0
451	20240926	111800	567701770	8890	8890	8890	8890	210
452	20240926	111700	565834870	8900	8900	8900	8900	1
453	20240926	111600	565825970	8900	8900	8900	8900	0
454	20240926	111500	565825970	8900	8900	8900	8900	2
455	20240926	111400	565808170	8890	8890	8890	8890	10
456	20240926	111300	565719270	8890	8910	8910	8890	2815
457	20240926	111200	540669460	8910	8910	8910	8910	175
458	20240926	111100	539110210	8910	8910	8910	8910	101
459	20240926	111000	538210300	8910	8910	8910	8910	545
460	20240926	110900	533354350	8910	8910	8910	8910	13
461	20240926	110800	533238520	8910	8910	8910	8910	542
462	20240926	110700	528409300	8910	8910	8910	8910	0
463	20240926	110600	528409300	8910	8910	8910	8910	336
464	20240926	110500	525415540	8920	8920	8920	8920	2
465	20240926	110400	525397700	8920	8920	8920	8920	0
466	20240926	110300	525397700	8920	8930	8940	8920	299
467	20240926	110200	522725410	8930	8930	8930	8910	1060
468	20240926	110100	513269610	8930	8910	8930	8910	1040
469	20240926	110000	504001210	8910	8910	8910	8910	109
470	20240926	105900	503030020	8910	8930	8930	8910	1706
471	20240926	105800	487825440	8910	8920	8930	8910	1660
472	20240926	105700	473026580	8910	8900	8910	8900	82
473	20240926	105600	472296760	8890	8890	8890	8890	0
474	20240926	105500	472296760	8890	8890	8890	8890	93
475	20240926	105400	471469990	8890	8900	8900	8890	3030
476	20240926	105300	444503290	8910	8910	8910	8910	262
477	20240926	105200	442168870	8900	8900	8900	8900	1010
478	20240926	105100	433179870	8910	8910	8910	8910	48
479	20240926	105000	432752190	8910	8910	8910	8910	0
480	20240926	104900	432752190	8910	8910	8910	8910	164
481	20240926	104800	431290950	8910	8890	8910	8890	99
482	20240926	104700	430409060	8890	8890	8890	8890	116
483	20240926	104600	429377820	8890	8890	8890	8890	0
484	20240926	104500	429377820	8890	8920	8920	8890	98
485	20240926	104400	428505700	8920	8920	8920	8920	173
486	20240926	104300	426962540	8900	8900	8900	8900	1010
487	20240926	104200	417973540	8910	8910	8910	8910	386
488	20240926	104100	414534280	8910	8910	8910	8910	10
489	20240926	104000	414445180	8920	8910	8920	8910	11
490	20240926	103900	414347160	8920	8920	8920	8920	2
491	20240926	103800	414329320	8920	8920	8920	8920	125
492	20240926	103700	413214320	8920	8920	8920	8920	26
493	20240926	103600	412982400	8920	8920	8930	8920	596
494	20240926	103500	407666060	8920	8920	8920	8920	30
495	20240926	103400	407398460	8920	8900	8930	8900	2177
496	20240926	103300	387994910	8920	8920	8920	8920	393
497	20240926	103200	384489350	8920	8900	8920	8900	1504
498	20240926	103100	371087130	8900	8920	8920	8900	1022
499	20240926	103000	361991290	8900	8900	8900	8900	2
500	20240926	102900	361973490	8900	8920	8920	8900	1261
501	20240926	102800	350746010	8920	8920	8920	8920	14
502	20240926	102700	350621130	8920	8920	8920	8920	206
503	20240926	102600	348783610	8920	8920	8920	8920	2
504	20240926	102500	348765770	8920	8920	8920	8920	597
505	20240926	102400	343440530	8910	8910	8910	8910	349
506	20240926	102300	340330940	8910	8900	8910	8900	254
507	20240926	102200	338067950	8870	8880	8880	8870	4300
508	20240926	102100	299923950	8880	8880	8880	8880	200
509	20240926	102000	298147950	8880	8910	8910	8880	120
510	20240926	101900	297079350	8880	8880	8880	8880	0
511	20240926	101800	297079350	8880	8880	8880	8880	0
512	20240926	101700	297079350	8880	8880	8880	8880	316
513	20240926	101600	294273270	8870	8870	8870	8870	311
514	20240926	101500	291514700	8880	8880	8880	8880	1510
515	20240926	101400	278105900	8880	8880	8880	8880	464
516	20240926	101300	273985580	8880	8880	8880	8880	16
517	20240926	101200	273843500	8890	8890	8890	8890	483
518	20240926	101100	269549630	8910	8910	8910	8910	36
519	20240926	101000	269228870	8910	8910	8920	8890	643
520	20240926	100900	263499770	8890	8890	8890	8890	500
521	20240926	100800	259054770	8910	8910	8910	8910	101
522	20240926	100700	258154860	8910	8900	8910	8900	69
523	20240926	100600	257540750	8900	8900	8900	8900	234
524	20240926	100500	255458150	8900	8880	8900	8870	1001
525	20240926	100400	246578650	8880	8880	8880	8880	0
526	20240926	100300	246578650	8880	8900	8900	8860	1756
527	20240926	100200	231007430	8870	8880	8880	8870	843
528	20240926	100100	223529050	8890	8880	8890	8880	393
529	20240926	100000	220037100	8900	8900	8900	8900	0
530	20240926	095900	220037100	8900	8900	8900	8900	573
531	20240926	095800	214937400	8900	8860	8900	8860	3193
532	20240926	095700	186581810	8860	8880	8890	8860	747
533	20240926	095600	179954620	8890	8890	8890	8890	199
534	20240926	095500	178185510	8880	8880	8880	8880	347
535	20240926	095400	175104150	8880	8890	8890	8870	543
536	20240926	095300	170282260	8880	8890	8890	8880	365
537	20240926	095200	167039050	8880	8880	8880	8880	10
538	20240926	095100	166950250	8880	8880	8880	8880	0
539	20240926	095000	166950250	8880	8890	8890	8880	48
540	20240926	094900	166523930	8890	8890	8890	8890	2
541	20240926	094800	166506150	8890	8880	8890	8880	236
542	20240926	094700	164409220	8880	8880	8880	8880	9
543	20240926	094600	164329300	8870	8880	8880	8870	20
544	20240926	094500	164151800	8880	8880	8880	8880	206
545	20240926	094400	162322520	8880	8880	8880	8880	6
546	20240926	094300	162269240	8870	8880	8890	8870	24
547	20240926	094200	162056210	8880	8880	8880	8880	53
548	20240926	094100	161585570	8870	8870	8870	8870	0
549	20240926	094000	161585570	8870	8840	8870	8840	52
550	20240926	093900	161124890	8860	8860	8860	8860	135
551	20240926	093800	159928790	8860	8860	8860	8840	174
552	20240926	093700	158390030	8860	8860	8860	8860	110
553	20240926	093600	157415430	8820	8820	8820	8820	0
554	20240926	093500	157415430	8820	8880	8880	8820	1184
555	20240926	093400	146958170	8880	8850	8880	8850	233
556	20240926	093300	144894620	8880	8870	8880	8850	104
557	20240926	093200	143973190	8880	8890	8890	8850	41
558	20240926	093100	143609940	8890	8830	8890	8830	853
559	20240926	093000	136068790	8830	8850	8850	8830	2712
560	20240926	092900	112083030	8860	8860	8870	8850	668
561	20240926	092800	106162760	8860	8870	8870	8860	667
562	20240926	092700	100247470	8880	8880	8880	8880	57
563	20240926	092600	99741310	8880	8880	8880	8880	218
564	20240926	092500	97805470	8880	8870	8880	8870	308
565	20240926	092400	95072930	8880	8880	8880	8880	102
566	20240926	092300	94167170	8880	8880	8880	8880	973
567	20240926	092200	85526930	8890	8900	8900	8890	244
568	20240926	092100	83357670	8900	8900	8900	8900	35
569	20240926	092000	83046170	8890	8890	8890	8890	205
570	20240926	091900	81223720	8890	8890	8890	8880	48
571	20240926	091800	80797400	8890	8890	8890	8890	92
572	20240926	091700	79979520	8890	8890	8890	8890	291
573	20240926	091600	77392530	8880	8880	8880	8880	76
574	20240926	091500	76717650	8890	8910	8910	8890	91
575	20240926	091400	75908480	8900	8900	8900	8900	385
576	20240926	091300	72481980	8910	8910	8910	8910	12
577	20240926	091200	72375060	8910	8890	8910	8890	236
578	20240926	091100	70275680	8890	8890	8900	8890	167
579	20240926	091000	68791030	8890	8900	8900	8880	3092
580	20240926	090900	41332690	8900	8870	8900	8870	1681
581	20240926	090800	26395860	8870	8860	8880	8860	394
582	20240926	090700	22904800	8870	8870	8870	8870	690
583	20240926	090600	16784500	8870	8850	8870	8850	101
584	20240926	090500	15889250	8850	8840	8850	8840	94
585	20240926	090400	15058240	8870	8850	8880	8840	299
586	20240926	090300	12411850	8870	8870	8870	8870	13
587	20240926	090200	12296540	8870	8820	8870	8820	29
588	20240926	090100	12039660	8810	8790	8810	8790	189
589	20240926	090000	10378170	8790	8780	8790	8780	1182