KissMeData/006220/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	184700	916220070	8880	8880	8880	8880	5104
3	20240925	184600	916220070	8880	8880	8880	8880	0
4	20240925	184500	916220070	8880	8880	8880	8880	0
5	20240925	184400	916220070	8880	8880	8880	8880	0
6	20240925	184300	916220070	8880	8880	8880	8880	0
7	20240925	184200	916220070	8880	8880	8880	8880	0
8	20240925	184100	916220070	8880	8880	8880	8880	0
9	20240925	184000	916220070	8880	8880	8880	8880	0
10	20240925	183900	916220070	8880	8880	8880	8880	0
11	20240925	183800	916220070	8880	8880	8880	8880	0
12	20240925	183700	916220070	8880	8880	8880	8880	0
13	20240925	183600	916220070	8880	8880	8880	8880	0
14	20240925	183500	916220070	8880	8880	8880	8880	0
15	20240925	183400	916220070	8880	8880	8880	8880	0
16	20240925	183300	916220070	8880	8880	8880	8880	0
17	20240925	183200	916220070	8880	8880	8880	8880	0
18	20240925	183100	916220070	8880	8880	8880	8880	0
19	20240925	183000	916220070	8880	8880	8880	8880	0
20	20240925	182900	916220070	8880	8880	8880	8880	0
21	20240925	182800	916220070	8880	8880	8880	8880	0
22	20240925	182700	916220070	8880	8880	8880	8880	0
23	20240925	182600	916220070	8880	8880	8880	8880	0
24	20240925	182500	916220070	8880	8880	8880	8880	0
25	20240925	182400	916220070	8880	8880	8880	8880	0
26	20240925	182300	916220070	8880	8880	8880	8880	0
27	20240925	182200	916220070	8880	8880	8880	8880	0
28	20240925	182100	916220070	8880	8880	8880	8880	0
29	20240925	182000	916220070	8880	8880	8880	8880	0
30	20240925	181900	916220070	8880	8880	8880	8880	0
31	20240925	181800	916220070	8880	8880	8880	8880	0
32	20240925	181700	916220070	8880	8880	8880	8880	5104
33	20240925	181600	916220070	8880	8880	8880	8880	0
34	20240925	181500	916220070	8880	8880	8880	8880	0
35	20240925	181400	916220070	8880	8880	8880	8880	0
36	20240925	181300	916220070	8880	8880	8880	8880	0
37	20240925	181200	916220070	8880	8880	8880	8880	0
38	20240925	181100	916220070	8880	8880	8880	8880	0
39	20240925	181000	916220070	8880	8880	8880	8880	0
40	20240925	180900	916220070	8880	8880	8880	8880	0
41	20240925	180800	916220070	8880	8880	8880	8880	0
42	20240925	180700	916220070	8880	8880	8880	8880	0
43	20240925	180600	916220070	8880	8880	8880	8880	0
44	20240925	180500	916220070	8880	8880	8880	8880	0
45	20240925	180400	916220070	8880	8880	8880	8880	0
46	20240925	180300	916220070	8880	8880	8880	8880	0
47	20240925	180200	916220070	8880	8880	8880	8880	0
48	20240925	180100	916220070	8880	8880	8880	8880	0
49	20240925	180000	916220070	8880	8880	8880	8880	0
50	20240925	175900	916220070	8880	8880	8880	8880	0
51	20240925	175800	916220070	8880	8880	8880	8880	0
52	20240925	175700	916220070	8880	8880	8880	8880	0
53	20240925	175600	916220070	8880	8880	8880	8880	0
54	20240925	175500	916220070	8880	8880	8880	8880	0
55	20240925	175400	916220070	8880	8880	8880	8880	0
56	20240925	175300	916220070	8880	8880	8880	8880	0
57	20240925	175200	916220070	8880	8880	8880	8880	0
58	20240925	175100	916220070	8880	8880	8880	8880	0
59	20240925	175000	916220070	8880	8880	8880	8880	0
60	20240925	174900	916220070	8880	8880	8880	8880	0
61	20240925	174800	916220070	8880	8880	8880	8880	0
62	20240925	174700	916220070	8880	8880	8880	8880	5104
63	20240925	174600	916220070	8880	8880	8880	8880	0
64	20240925	174500	916220070	8880	8880	8880	8880	0
65	20240925	174400	916220070	8880	8880	8880	8880	0
66	20240925	174300	916220070	8880	8880	8880	8880	0
67	20240925	174200	916220070	8880	8880	8880	8880	0
68	20240925	174100	916220070	8880	8880	8880	8880	0
69	20240925	174000	916220070	8880	8880	8880	8880	0
70	20240925	173900	916220070	8880	8880	8880	8880	0
71	20240925	173800	916220070	8880	8880	8880	8880	0
72	20240925	173700	916220070	8880	8880	8880	8880	0
73	20240925	173600	916220070	8880	8880	8880	8880	0
74	20240925	173500	916220070	8880	8880	8880	8880	0
75	20240925	173400	916220070	8880	8880	8880	8880	0
76	20240925	173300	916220070	8880	8880	8880	8880	0
77	20240925	173200	916220070	8880	8880	8880	8880	0
78	20240925	173100	916220070	8880	8880	8880	8880	0
79	20240925	173000	916220070	8880	8880	8880	8880	0
80	20240925	172900	916220070	8880	8880	8880	8880	0
81	20240925	172800	916220070	8880	8880	8880	8880	0
82	20240925	172700	916220070	8880	8880	8880	8880	0
83	20240925	172600	916220070	8880	8880	8880	8880	0
84	20240925	172500	916220070	8880	8880	8880	8880	0
85	20240925	172400	916220070	8880	8880	8880	8880	0
86	20240925	172300	916220070	8880	8880	8880	8880	0
87	20240925	172200	916220070	8880	8880	8880	8880	0
88	20240925	172100	916220070	8880	8880	8880	8880	0
89	20240925	172000	916220070	8880	8880	8880	8880	0
90	20240925	171900	916220070	8880	8880	8880	8880	0
91	20240925	171800	916220070	8880	8880	8880	8880	0
92	20240925	171700	916220070	8880	8880	8880	8880	5104
93	20240925	171600	916220070	8880	8880	8880	8880	0
94	20240925	171500	916220070	8880	8880	8880	8880	0
95	20240925	171400	916220070	8880	8880	8880	8880	0
96	20240925	171300	916220070	8880	8880	8880	8880	0
97	20240925	171200	916220070	8880	8880	8880	8880	0
98	20240925	171100	916220070	8880	8880	8880	8880	0
99	20240925	171000	916220070	8880	8880	8880	8880	0
100	20240925	170900	916220070	8880	8880	8880	8880	0
101	20240925	170800	916220070	8880	8880	8880	8880	0
102	20240925	170700	916220070	8880	8880	8880	8880	0
103	20240925	170600	916220070	8880	8880	8880	8880	0
104	20240925	170500	916220070	8880	8880	8880	8880	0
105	20240925	170400	916220070	8880	8880	8880	8880	0
106	20240925	170300	916220070	8880	8880	8880	8880	0
107	20240925	170200	916220070	8880	8880	8880	8880	0
108	20240925	170100	916220070	8880	8880	8880	8880	0
109	20240925	170000	916220070	8880	8880	8880	8880	0
110	20240925	165900	916220070	8880	8880	8880	8880	0
111	20240925	165800	916220070	8880	8880	8880	8880	0
112	20240925	165700	916220070	8880	8880	8880	8880	0
113	20240925	165600	916220070	8880	8880	8880	8880	0
114	20240925	165500	916220070	8880	8880	8880	8880	0
115	20240925	165400	916220070	8880	8880	8880	8880	0
116	20240925	165300	916220070	8880	8880	8880	8880	0
117	20240925	165200	916220070	8880	8880	8880	8880	0
118	20240925	165100	916220070	8880	8880	8880	8880	0
119	20240925	165000	916220070	8880	8880	8880	8880	0
120	20240925	164900	916220070	8880	8880	8880	8880	0
121	20240925	164800	916220070	8880	8880	8880	8880	0
122	20240925	164700	916220070	8880	8880	8880	8880	5104
123	20240925	164600	916220070	8880	8880	8880	8880	0
124	20240925	164500	916220070	8880	8880	8880	8880	0
125	20240925	164400	916220070	8880	8880	8880	8880	0
126	20240925	164300	916220070	8880	8880	8880	8880	0
127	20240925	164200	916220070	8880	8880	8880	8880	0
128	20240925	164100	916220070	8880	8880	8880	8880	0
129	20240925	164000	916220070	8880	8880	8880	8880	0
130	20240925	163900	916220070	8880	8880	8880	8880	0
131	20240925	163800	916220070	8880	8880	8880	8880	0
132	20240925	163700	916220070	8880	8880	8880	8880	0
133	20240925	163600	916220070	8880	8880	8880	8880	0
134	20240925	163500	916220070	8880	8880	8880	8880	0
135	20240925	163400	916220070	8880	8880	8880	8880	0
136	20240925	163300	916220070	8880	8880	8880	8880	0
137	20240925	163200	916220070	8880	8880	8880	8880	0
138	20240925	163100	916220070	8880	8880	8880	8880	0
139	20240925	163000	916220070	8880	8880	8880	8880	0
140	20240925	162900	916220070	8880	8880	8880	8880	0
141	20240925	162800	916220070	8880	8880	8880	8880	0
142	20240925	162700	916220070	8880	8880	8880	8880	0
143	20240925	162600	916220070	8880	8880	8880	8880	0
144	20240925	162500	916220070	8880	8880	8880	8880	0
145	20240925	162400	916220070	8880	8880	8880	8880	0
146	20240925	162300	916220070	8880	8880	8880	8880	0
147	20240925	162200	916220070	8880	8880	8880	8880	0
148	20240925	162100	916220070	8880	8880	8880	8880	0
149	20240925	162000	916220070	8880	8880	8880	8880	0
150	20240925	161900	916220070	8880	8880	8880	8880	0
151	20240925	161800	916220070	8880	8880	8880	8880	0
152	20240925	161700	916220070	8880	8880	8880	8880	5104
153	20240925	161600	916220070	8880	8880	8880	8880	0
154	20240925	161500	916220070	8880	8880	8880	8880	0
155	20240925	161400	916220070	8880	8880	8880	8880	0
156	20240925	161300	916220070	8880	8880	8880	8880	0
157	20240925	161200	916220070	8880	8880	8880	8880	0
158	20240925	161100	916220070	8880	8880	8880	8880	0
159	20240925	161000	916220070	8880	8880	8880	8880	0
160	20240925	160900	916220070	8880	8880	8880	8880	0
161	20240925	160800	916220070	8880	8880	8880	8880	0
162	20240925	160700	916220070	8880	8880	8880	8880	0
163	20240925	160600	916220070	8880	8880	8880	8880	0
164	20240925	160500	916220070	8880	8880	8880	8880	0
165	20240925	160400	916220070	8880	8880	8880	8880	0
166	20240925	160300	916220070	8880	8880	8880	8880	0
167	20240925	160200	916220070	8880	8880	8880	8880	0
168	20240925	160100	916220070	8880	8880	8880	8880	0
169	20240925	160000	916220070	8880	8880	8880	8880	0
170	20240925	155900	916220070	8880	8880	8880	8880	0
171	20240925	155800	916220070	8880	8880	8880	8880	0
172	20240925	155700	916220070	8880	8880	8880	8880	0
173	20240925	155600	916220070	8880	8880	8880	8880	0
174	20240925	155500	916220070	8880	8880	8880	8880	0
175	20240925	155400	916220070	8880	8880	8880	8880	0
176	20240925	155300	916220070	8880	8880	8880	8880	0
177	20240925	155200	916220070	8880	8880	8880	8880	0
178	20240925	155100	916220070	8880	8880	8880	8880	0
179	20240925	155000	916220070	8880	8880	8880	8880	0
180	20240925	154900	916220070	8880	8880	8880	8880	0
181	20240925	154800	916220070	8880	8880	8880	8880	0
182	20240925	154700	916220070	8880	8880	8880	8880	5104
183	20240925	154600	916220070	8880	8880	8880	8880	0
184	20240925	154500	916220070	8880	8880	8880	8880	0
185	20240925	154400	916220070	8880	8880	8880	8880	0
186	20240925	154300	916220070	8880	8880	8880	8880	0
187	20240925	154200	916220070	8880	8880	8880	8880	0
188	20240925	154100	916220070	8880	8880	8880	8880	0
189	20240925	154000	916220070	8880	8880	8880	8880	0
190	20240925	153900	916220070	8880	8880	8880	8880	0
191	20240925	153800	916220070	8880	8880	8880	8880	0
192	20240925	153700	916220070	8880	8880	8880	8880	0
193	20240925	153600	916220070	8880	8880	8880	8880	0
194	20240925	153500	916220070	8880	8880	8880	8880	0
195	20240925	153400	916220070	8880	8880	8880	8880	0
196	20240925	153300	916220070	8880	8880	8880	8880	0
197	20240925	153200	916220070	8880	8880	8880	8880	0
198	20240925	153100	916220070	8880	8880	8880	8880	0
199	20240925	153000	916220070	8880	8880	8880	8880	5104
200	20240925	152900	870896550	8870	8870	8870	8870	0
201	20240925	152800	870896550	8870	8870	8870	8870	0
202	20240925	152700	870896550	8870	8870	8870	8870	0
203	20240925	152600	870896550	8870	8870	8870	8870	0
204	20240925	152500	870896550	8870	8870	8870	8870	0
205	20240925	152400	870896550	8870	8870	8870	8870	0
206	20240925	152300	870896550	8870	8870	8870	8870	0
207	20240925	152200	870896550	8870	8870	8870	8870	0
208	20240925	152100	870896550	8870	8870	8870	8870	0
209	20240925	152000	870896550	8870	8870	8870	8870	0
210	20240925	151900	870896550	8870	8860	8870	8840	114
211	20240925	151800	869886130	8850	8860	8860	8850	148
212	20240925	151700	868574870	8860	8830	8860	8830	80
213	20240925	151600	867867860	8840	8830	8840	8830	10
214	20240925	151500	867779550	8840	8850	8850	8840	35
215	20240925	151400	867469850	8850	8850	8850	8840	503
216	20240925	151300	863018320	8860	8860	8860	8860	72
217	20240925	151200	862380400	8860	8850	8860	8850	136
218	20240925	151100	861175940	8830	8830	8830	8830	10
219	20240925	151000	861087640	8840	8860	8860	8840	104
220	20240925	150900	860166420	8830	8830	8830	8830	50
221	20240925	150800	859724920	8830	8860	8860	8830	220
222	20240925	150700	857778720	8830	8830	8840	8830	76
223	20240925	150600	857107440	8840	8830	8850	8830	177
224	20240925	150500	855543000	8830	8830	8860	8830	169
225	20240925	150400	854046350	8830	8830	8830	8830	0
226	20240925	150300	854046350	8830	8850	8850	8830	11
227	20240925	150200	853949200	8850	8850	8850	8850	183
228	20240925	150100	852329650	8850	8830	8850	8830	917
229	20240925	150000	844225280	8830	8840	8850	8830	471
230	20240925	145900	840064240	8840	8840	8840	8840	410
231	20240925	145800	836439840	8840	8840	8850	8840	322
232	20240925	145700	833592640	8830	8830	8830	8830	4
233	20240925	145600	833557320	8830	8830	8830	8830	10
234	20240925	145500	833469020	8830	8830	8840	8830	202
235	20240925	145400	831685350	8830	8830	8830	8830	110
236	20240925	145300	830714050	8830	8830	8830	8830	3
237	20240925	145200	830687560	8840	8830	8840	8830	19
238	20240925	145100	830519640	8830	8840	8840	8830	2604
239	20240925	145000	807501210	8840	8850	8850	8840	133
240	20240925	144900	806325470	8850	8850	8850	8850	100
241	20240925	144800	805440470	8850	8850	8850	8850	656
242	20240925	144700	799634870	8850	8850	8850	8850	319
243	20240925	144600	796811720	8850	8850	8850	8850	102
244	20240925	144500	795909020	8850	8850	8850	8850	0
245	20240925	144400	795909020	8850	8860	8860	8850	95
246	20240925	144300	795067450	8850	8850	8850	8850	6
247	20240925	144200	795014350	8850	8850	8860	8850	988
248	20240925	144100	786269710	8850	8850	8850	8850	19
249	20240925	144000	786101560	8860	8850	8860	8850	100
250	20240925	143900	785215900	8850	8850	8850	8850	828
251	20240925	143800	777888100	8850	8860	8860	8850	375
252	20240925	143700	774568410	8850	8850	8850	8850	10
253	20240925	143600	774479910	8850	8850	8850	8850	0
254	20240925	143500	774479910	8850	8850	8850	8850	10
255	20240925	143400	774391410	8860	8860	8860	8860	0
256	20240925	143300	774391410	8860	8860	8860	8860	435
257	20240925	143200	770537310	8860	8860	8860	8860	1
258	20240925	143100	770528450	8860	8850	8860	8850	350
259	20240925	143000	767427550	8850	8850	8850	8850	20
260	20240925	142900	767250550	8850	8850	8850	8850	776
261	20240925	142800	760382950	8850	8850	8850	8850	10
262	20240925	142700	760294450	8860	8860	8860	8860	9
263	20240925	142600	760214710	8860	8860	8860	8860	0
264	20240925	142500	760214710	8860	8860	8860	8860	77
265	20240925	142400	759532490	8860	8860	8860	8860	505
266	20240925	142300	755058190	8860	8860	8860	8860	6
267	20240925	142200	755005030	8860	8860	8860	8860	0
268	20240925	142100	755005030	8860	8860	8860	8860	5
269	20240925	142000	754960730	8860	8860	8860	8860	101
270	20240925	141900	754065870	8860	8860	8860	8860	44
271	20240925	141800	753676030	8860	8860	8860	8860	201
272	20240925	141700	751895170	8860	8850	8860	8850	79
273	20240925	141600	751195330	8860	8860	8860	8860	0
274	20240925	141500	751195330	8860	8860	8860	8860	66
275	20240925	141400	750610570	8850	8860	8860	8850	65
276	20240925	141300	750035270	8850	8850	8850	8850	50
277	20240925	141200	749592770	8850	8850	8850	8850	22
278	20240925	141100	749398070	8850	8850	8850	8850	0
279	20240925	141000	749398070	8850	8850	8850	8850	20
280	20240925	140900	749221070	8850	8850	8850	8850	14
281	20240925	140800	749097170	8870	8870	8870	8870	20
282	20240925	140700	748919770	8850	8850	8850	8850	300
283	20240925	140600	746264770	8850	8840	8850	8840	211
284	20240925	140500	744398430	8850	8850	8850	8850	772
285	20240925	140400	737566230	8850	8850	8850	8850	0
286	20240925	140300	737566230	8850	8870	8870	8850	101
287	20240925	140200	736672360	8870	8870	8870	8870	10
288	20240925	140100	736583660	8870	8870	8870	8870	0
289	20240925	140000	736583660	8870	8850	8870	8850	153
290	20240925	135900	735227390	8850	8850	8850	8850	0
291	20240925	135800	735227390	8850	8860	8860	8850	477
292	20240925	135700	731001270	8870	8870	8870	8870	2
293	20240925	135600	730983530	8870	8870	8870	8870	0
294	20240925	135500	730983530	8870	8870	8870	8870	10
295	20240925	135400	730894830	8860	8860	8860	8860	10
296	20240925	135300	730806230	8860	8870	8870	8860	71
297	20240925	135200	730176470	8870	8880	8880	8870	154
298	20240925	135100	728809490	8870	8870	8870	8870	10
299	20240925	135000	728720790	8870	8870	8870	8870	0
300	20240925	134900	728720790	8870	8870	8870	8870	107
301	20240925	134800	727771700	8870	8870	8870	8870	323
302	20240925	134700	724906690	8880	8880	8880	8880	0
303	20240925	134600	724906690	8880	8860	8880	8860	12
304	20240925	134500	724800330	8880	8880	8880	8880	0
305	20240925	134400	724800330	8880	8880	8880	8880	172
306	20240925	134300	723272970	8860	8860	8860	8860	0
307	20240925	134200	723272970	8860	8860	8860	8860	10
308	20240925	134100	723184370	8880	8880	8880	8880	5
309	20240925	134000	723139970	8860	8860	8860	8860	0
310	20240925	133900	723139970	8860	8860	8860	8860	500
311	20240925	133800	718709970	8860	8860	8860	8860	0
312	20240925	133700	718709970	8860	8860	8860	8860	0
313	20240925	133600	718709970	8860	8860	8860	8860	0
314	20240925	133500	718709970	8860	8880	8880	8860	854
315	20240925	133400	711142310	8880	8880	8880	8880	1
316	20240925	133300	711133430	8880	8870	8880	8870	77
317	20240925	133200	710449700	8880	8880	8880	8880	4
318	20240925	133100	710414180	8870	8870	8870	8870	430
319	20240925	133000	706600080	8870	8860	8870	8860	425
320	20240925	132900	702830430	8870	8870	8870	8870	150
321	20240925	132800	701499930	8870	8870	8870	8870	0
322	20240925	132700	701499930	8870	8870	8870	8870	1
323	20240925	132600	701491060	8870	8850	8870	8850	25
324	20240925	132500	701269350	8850	8850	8850	8850	10
325	20240925	132400	701180850	8860	8850	8860	8850	547
326	20240925	132300	696339840	8850	8850	8850	8850	100
327	20240925	132200	695454840	8850	8850	8850	8850	40
328	20240925	132100	695100840	8870	8870	8870	8870	0
329	20240925	132000	695100840	8870	8860	8870	8850	1116
330	20240925	131900	685213770	8870	8870	8870	8870	0
331	20240925	131800	685213770	8870	8870	8870	8870	0
332	20240925	131700	685213770	8870	8870	8870	8870	5
333	20240925	131600	685169420	8860	8870	8870	8860	656
334	20240925	131500	679350950	8870	8870	8870	8870	0
335	20240925	131400	679350950	8870	8870	8870	8870	0
336	20240925	131300	679350950	8870	8870	8870	8870	10
337	20240925	131200	679262250	8870	8870	8870	8870	1
338	20240925	131100	679253380	8870	8870	8870	8870	0
339	20240925	131000	679253380	8870	8870	8870	8870	0
340	20240925	130900	679253380	8870	8870	8870	8870	104
341	20240925	130800	678330900	8870	8870	8870	8870	145
342	20240925	130700	677044750	8870	8860	8870	8860	262
343	20240925	130600	674722310	8860	8860	8860	8860	0
344	20240925	130500	674722310	8860	8860	8860	8860	218
345	20240925	130400	672790830	8870	8870	8870	8870	2
346	20240925	130300	672773090	8880	8880	8880	8880	0
347	20240925	130200	672773090	8880	8880	8880	8880	1
348	20240925	130100	672764210	8880	8880	8880	8880	50
349	20240925	130000	672320210	8880	8880	8880	8880	113
350	20240925	125900	671316770	8860	8860	8860	8860	0
351	20240925	125800	671316770	8860	8860	8860	8860	0
352	20240925	125700	671316770	8860	8860	8860	8860	0
353	20240925	125600	671316770	8860	8860	8860	8860	0
354	20240925	125500	671316770	8860	8890	8890	8860	72
355	20240925	125400	670676720	8870	8880	8880	8870	700
356	20240925	125300	664467700	8870	8870	8870	8870	0
357	20240925	125200	664467700	8870	8870	8870	8870	10
358	20240925	125100	664379000	8890	8880	8890	8870	750
359	20240925	125000	657714350	8870	8870	8870	8870	0
360	20240925	124900	657714350	8870	8870	8870	8870	170
361	20240925	124800	656206450	8880	8880	8880	8880	116
362	20240925	124700	655176370	8870	8870	8870	8870	10
363	20240925	124600	655087670	8890	8890	8890	8890	118
364	20240925	124500	654038650	8870	8870	8870	8870	0
365	20240925	124400	654038650	8870	8870	8870	8870	10
366	20240925	124300	653949950	8870	8870	8870	8870	0
367	20240925	124200	653949950	8870	8870	8870	8870	0
368	20240925	124100	653949950	8870	8870	8870	8870	10
369	20240925	124000	653861250	8870	8870	8870	8870	0
370	20240925	123900	653861250	8870	8870	8870	8870	10
371	20240925	123800	653772550	8870	8870	8870	8870	10
372	20240925	123700	653683850	8870	8870	8870	8870	29
373	20240925	123600	653426620	8870	8870	8870	8870	50
374	20240925	123500	652983120	8870	8870	8870	8870	10
375	20240925	123400	652894420	8890	8890	8890	8890	0
376	20240925	123300	652894420	8890	8890	8890	8890	10
377	20240925	123200	652805520	8890	8890	8890	8890	0
378	20240925	123100	652805520	8890	8890	8890	8890	0
379	20240925	123000	652805520	8890	8890	8890	8890	120
380	20240925	122900	651738720	8860	8860	8860	8860	21
381	20240925	122800	651552660	8860	8860	8860	8860	0
382	20240925	122700	651552660	8860	8860	8860	8860	0
383	20240925	122600	651552660	8860	8860	8860	8860	0
384	20240925	122500	651552660	8860	8860	8860	8860	0
385	20240925	122400	651552660	8860	8860	8860	8860	0
386	20240925	122300	651552660	8860	8860	8860	8860	217
387	20240925	122200	649630040	8860	8860	8860	8860	0
388	20240925	122100	649630040	8860	8860	8860	8860	10
389	20240925	122000	649541440	8860	8860	8860	8860	117
390	20240925	121900	648504820	8860	8860	8860	8860	2
391	20240925	121800	648487100	8860	8860	8860	8860	20
392	20240925	121700	648309900	8860	8860	8860	8860	1000
393	20240925	121600	639449900	8860	8870	8870	8860	40
394	20240925	121500	639095480	8870	8870	8870	8870	0
395	20240925	121400	639095480	8870	8870	8870	8870	10
396	20240925	121300	639006780	8890	8890	8890	8890	10
397	20240925	121200	638917880	8890	8890	8890	8890	0
398	20240925	121100	638917880	8890	8890	8890	8890	0
399	20240925	121000	638917880	8890	8890	8890	8890	0
400	20240925	120900	638917880	8890	8880	8890	8880	115
401	20240925	120800	637895980	8880	8880	8880	8880	555
402	20240925	120700	632967580	8880	8880	8880	8880	0
403	20240925	120600	632967580	8880	8880	8880	8880	210
404	20240925	120500	631102780	8890	8890	8890	8890	50
405	20240925	120400	630658280	8890	8890	8890	8890	66
406	20240925	120300	630071540	8880	8880	8880	8880	4
407	20240925	120200	630036020	8890	8890	8890	8890	0
408	20240925	120100	630036020	8890	8880	8890	8880	290
409	20240925	120000	627459980	8880	8880	8880	8880	10
410	20240925	115900	627371180	8880	8880	8880	8880	0
411	20240925	115800	627371180	8880	8880	8880	8880	0
412	20240925	115700	627371180	8880	8880	8880	8880	139
413	20240925	115600	626136860	8880	8880	8880	8880	180
414	20240925	115500	624538460	8880	8880	8880	8880	13
415	20240925	115400	624423020	8890	8890	8890	8890	0
416	20240925	115300	624423020	8890	8890	8890	8890	1
417	20240925	115200	624414130	8880	8880	8880	8880	430
418	20240925	115100	620595730	8880	8880	8880	8880	59
419	20240925	115000	620071810	8860	8860	8860	8860	0
420	20240925	114900	620071810	8860	8870	8870	8860	22
421	20240925	114800	619876690	8870	8870	8870	8870	0
422	20240925	114700	619876690	8870	8870	8870	8870	570
423	20240925	114600	614820790	8870	8870	8870	8870	4
424	20240925	114500	614785310	8860	8860	8860	8860	0
425	20240925	114400	614785310	8860	8870	8870	8860	6
426	20240925	114300	614732130	8880	8870	8880	8870	32
427	20240925	114200	614448270	8870	8870	8870	8870	0
428	20240925	114100	614448270	8870	8870	8870	8870	47
429	20240925	114000	614031380	8860	8860	8860	8860	0
430	20240925	113900	614031380	8860	8860	8860	8860	10
431	20240925	113800	613942780	8860	8860	8860	8860	18
432	20240925	113700	613783300	8860	8860	8860	8860	40
433	20240925	113600	613428900	8860	8860	8860	8860	0
434	20240925	113500	613428900	8860	8860	8860	8860	0
435	20240925	113400	613428900	8860	8860	8860	8860	11
436	20240925	113300	613331440	8860	8860	8860	8860	0
437	20240925	113200	613331440	8860	8870	8870	8860	100
438	20240925	113100	612445390	8860	8860	8860	8860	0
439	20240925	113000	612445390	8860	8860	8860	8860	0
440	20240925	112900	612445390	8860	8860	8860	8860	13
441	20240925	112800	612330210	8860	8860	8860	8860	40
442	20240925	112700	611975810	8860	8860	8860	8860	0
443	20240925	112600	611975810	8860	8860	8860	8860	800
444	20240925	112500	604887810	8870	8880	8880	8870	315
445	20240925	112400	602093610	8870	8870	8870	8870	69
446	20240925	112300	601481580	8870	8870	8870	8870	10
447	20240925	112200	601392880	8870	8870	8870	8870	0
448	20240925	112100	601392880	8870	8870	8870	8870	1
449	20240925	112000	601384010	8870	8870	8870	8870	6
450	20240925	111900	601330790	8870	8870	8870	8870	10
451	20240925	111800	601242090	8870	8870	8870	8870	0
452	20240925	111700	601242090	8870	8870	8870	8870	0
453	20240925	111600	601242090	8870	8870	8870	8870	10
454	20240925	111500	601153390	8870	8890	8890	8870	1535
455	20240925	111400	587516110	8900	8900	8900	8900	591
456	20240925	111300	582256210	8900	8900	8900	8900	4
457	20240925	111200	582220610	8890	8890	8890	8890	10
458	20240925	111100	582131710	8890	8890	8890	8890	7
459	20240925	111000	582069480	8890	8890	8890	8890	0
460	20240925	110900	582069480	8890	8890	8890	8890	17
461	20240925	110800	581918350	8890	8890	8890	8890	0
462	20240925	110700	581918350	8890	8900	8900	8890	159
463	20240925	110600	580503550	8890	8890	8890	8890	10
464	20240925	110500	580414650	8890	8890	8890	8890	24
465	20240925	110400	580201290	8900	8890	8900	8890	20
466	20240925	110300	580023390	8890	8890	8890	8890	0
467	20240925	110200	580023390	8890	8890	8890	8890	0
468	20240925	110100	580023390	8890	8890	8890	8890	870
469	20240925	110000	572289090	8870	8870	8870	8870	0
470	20240925	105900	572289090	8870	8870	8870	8870	11
471	20240925	105800	572191520	8870	8870	8870	8870	0
472	20240925	105700	572191520	8870	8870	8870	8870	0
473	20240925	105600	572191520	8870	8870	8870	8870	0
474	20240925	105500	572191520	8870	8870	8870	8870	247
475	20240925	105400	570000630	8860	8860	8860	8860	2
476	20240925	105300	569982910	8860	8860	8860	8860	15
477	20240925	105200	569850010	8860	8860	8860	8860	0
478	20240925	105100	569850010	8860	8870	8870	8860	219
479	20240925	105000	567909170	8870	8870	8870	8870	48
480	20240925	104900	567483410	8850	8860	8860	8850	211
481	20240925	104800	565615980	8870	8870	8870	8870	0
482	20240925	104700	565615980	8870	8870	8870	8870	190
483	20240925	104600	563930680	8880	8880	8880	8880	7
484	20240925	104500	563868520	8880	8880	8880	8880	0
485	20240925	104400	563868520	8880	8880	8880	8880	200
486	20240925	104300	562092520	8870	8870	8870	8870	10
487	20240925	104200	562003820	8870	8870	8870	8870	29
488	20240925	104100	561746590	8870	8870	8870	8870	0
489	20240925	104000	561746590	8870	8870	8870	8870	10
490	20240925	103900	561657890	8870	8870	8870	8870	20
491	20240925	103800	561480490	8870	8870	8870	8870	87
492	20240925	103700	560708800	8870	8880	8880	8870	324
493	20240925	103600	557833780	8880	8880	8880	8880	0
494	20240925	103500	557833780	8880	8880	8880	8880	111
495	20240925	103400	556848100	8880	8880	8880	8880	0
496	20240925	103300	556848100	8880	8880	8880	8880	10
497	20240925	103200	556759300	8880	8880	8880	8880	22
498	20240925	103100	556563940	8880	8880	8880	8880	0
499	20240925	103000	556563940	8880	8880	8880	8880	8
500	20240925	102900	556492900	8880	8880	8880	8870	3
501	20240925	102800	556466270	8860	8880	8880	8860	16
502	20240925	102700	556324470	8880	8880	8880	8880	3
503	20240925	102600	556297830	8850	8850	8850	8850	40
504	20240925	102500	555943830	8840	8840	8840	8840	0
505	20240925	102400	555943830	8840	8870	8870	8840	1075
506	20240925	102300	546437200	8870	8870	8870	8870	0
507	20240925	102200	546437200	8870	8870	8870	8870	15
508	20240925	102100	546304150	8880	8890	8890	8880	301
509	20240925	102000	543628270	8890	8860	8890	8850	212
510	20240925	101900	541751940	8850	8850	8850	8850	0
511	20240925	101800	541751940	8850	8880	8880	8850	360
512	20240925	101700	538565090	8880	8880	8880	8880	0
513	20240925	101600	538565090	8880	8880	8880	8880	0
514	20240925	101500	538565090	8880	8870	8880	8870	1022
515	20240925	101400	529492910	8870	8870	8870	8850	282
516	20240925	101300	526991810	8850	8870	8870	8850	930
517	20240925	101200	518751360	8880	8880	8880	8880	21
518	20240925	101100	518564880	8880	8890	8890	8880	330
519	20240925	101000	515634120	8890	8890	8890	8890	10
520	20240925	100900	515545220	8900	8900	8900	8890	142
521	20240925	100800	514282640	8910	8900	8910	8900	79
522	20240925	100700	513579530	8900	8900	8900	8900	0
523	20240925	100600	513579530	8900	8890	8900	8890	530
524	20240925	100500	508862580	8890	8890	8890	8890	10
525	20240925	100400	508773680	8890	8890	8890	8890	188
526	20240925	100300	507102360	8890	8890	8890	8890	5
527	20240925	100200	507057910	8880	8900	8900	8880	1752
528	20240925	100100	491473400	8900	8900	8900	8900	318
529	20240925	100000	488643200	8900	8900	8900	8900	144
530	20240925	095900	487361600	8900	8910	8910	8900	158
531	20240925	095800	485955280	8910	8910	8910	8910	18
532	20240925	095700	485794900	8900	8900	8900	8900	12
533	20240925	095600	485688100	8900	8900	8900	8900	42
534	20240925	095500	485314300	8900	8900	8910	8900	1102
535	20240925	095400	475506360	8900	8900	8900	8900	10
536	20240925	095300	475417360	8890	8890	8890	8890	1
537	20240925	095200	475408470	8890	8890	8890	8890	0
538	20240925	095100	475408470	8890	8890	8890	8890	33
539	20240925	095000	475115100	8890	8890	8890	8890	4
540	20240925	094900	475079540	8890	8910	8910	8890	3
541	20240925	094800	475052840	8910	8890	8910	8880	569
542	20240925	094700	469990140	8900	8900	8900	8900	0
543	20240925	094600	469990140	8900	8900	8900	8900	0
544	20240925	094500	469990140	8900	8880	8900	8880	30
545	20240925	094400	469723540	8880	8880	8880	8880	10
546	20240925	094300	469634740	8890	8910	8910	8890	92
547	20240925	094200	468815830	8900	8920	8920	8900	545
548	20240925	094100	463961630	8920	8920	8920	8920	1
549	20240925	094000	463952710	8920	8900	8920	8900	1124
550	20240925	093900	453944900	8900	8900	8900	8900	1117
551	20240925	093800	444003600	8900	8900	8910	8900	1772
552	20240925	093700	428232780	8900	8900	8920	8890	2610
553	20240925	093600	404993020	8910	8910	8910	8910	126
554	20240925	093500	403870360	8910	8910	8910	8910	342
555	20240925	093400	400823140	8910	8900	8910	8900	11
556	20240925	093300	400725230	8900	8900	8920	8880	305
557	20240925	093200	398012110	8910	8910	8910	8910	811
558	20240925	093100	390786100	8910	8900	8910	8890	812
559	20240925	093000	383564310	8900	8890	8900	8890	4288
560	20240925	092900	345408790	8890	8890	8890	8890	121
561	20240925	092800	344333100	8870	8870	8870	8870	0
562	20240925	092700	344333100	8870	8870	8870	8870	1
563	20240925	092600	344324230	8890	8890	8890	8890	6
564	20240925	092500	344270890	8890	8870	8890	8870	453
565	20240925	092400	340251790	8870	8870	8870	8870	5
566	20240925	092300	340207440	8870	8870	8870	8870	281
567	20240925	092200	337714970	8870	8860	8870	8860	127
568	20240925	092100	336589730	8860	8850	8860	8850	1015
569	20240925	092000	327604960	8850	8860	8860	8850	2
570	20240925	091900	327587250	8860	8860	8860	8860	283
571	20240925	091800	325079870	8860	8860	8860	8820	4008
572	20240925	091700	289702470	8870	8870	8870	8870	13
573	20240925	091600	289587160	8880	8880	8880	8880	11
574	20240925	091500	289489480	8870	8880	8880	8860	1186
575	20240925	091400	278972650	8880	8880	8880	8880	1
576	20240925	091300	278963770	8880	8880	8880	8880	0
577	20240925	091200	278963770	8880	8870	8890	8860	2189
578	20240925	091100	259553110	8870	8870	8870	8870	10
579	20240925	091000	259464410	8870	8890	8900	8870	1518
580	20240925	090900	245988970	8870	8870	8870	8870	100
581	20240925	090800	245101970	8870	8870	8870	8870	593
582	20240925	090700	239842060	8870	8900	8900	8860	3440
583	20240925	090600	209323310	8910	8920	8920	8890	1123
584	20240925	090500	199323290	8910	8900	8910	8900	638
585	20240925	090400	193642360	8900	8900	8910	8900	1754
586	20240925	090300	178027140	8900	8900	8900	8880	1254
587	20240925	090200	166868400	8900	8880	8910	8860	3800
588	20240925	090100	133095540	8870	8880	8880	8870	363
589	20240925	090000	129874230	8870	8810	8900	8810	14727