KissMeData/052020/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	193400	899843210	5820	5820	5820	5820	732
3	20240924	193300	899843210	5820	5820	5820	5820	0
4	20240924	193200	899843210	5820	5820	5820	5820	0
5	20240924	193100	899843210	5820	5820	5820	5820	0
6	20240924	193000	899843210	5820	5820	5820	5820	0
7	20240924	192900	899843210	5820	5820	5820	5820	0
8	20240924	192800	899843210	5820	5820	5820	5820	0
9	20240924	192700	899843210	5820	5820	5820	5820	0
10	20240924	192600	899843210	5820	5820	5820	5820	0
11	20240924	192500	899843210	5820	5820	5820	5820	0
12	20240924	192400	899843210	5820	5820	5820	5820	0
13	20240924	192300	899843210	5820	5820	5820	5820	0
14	20240924	192200	899843210	5820	5820	5820	5820	0
15	20240924	192100	899843210	5820	5820	5820	5820	0
16	20240924	192000	899843210	5820	5820	5820	5820	0
17	20240924	191900	899843210	5820	5820	5820	5820	0
18	20240924	191800	899843210	5820	5820	5820	5820	0
19	20240924	191700	899843210	5820	5820	5820	5820	0
20	20240924	191600	899843210	5820	5820	5820	5820	0
21	20240924	191500	899843210	5820	5820	5820	5820	0
22	20240924	191400	899843210	5820	5820	5820	5820	0
23	20240924	191300	899843210	5820	5820	5820	5820	0
24	20240924	191200	899843210	5820	5820	5820	5820	0
25	20240924	191100	899843210	5820	5820	5820	5820	0
26	20240924	191000	899843210	5820	5820	5820	5820	0
27	20240924	190900	899843210	5820	5820	5820	5820	0
28	20240924	190800	899843210	5820	5820	5820	5820	0
29	20240924	190700	899843210	5820	5820	5820	5820	0
30	20240924	190600	899843210	5820	5820	5820	5820	0
31	20240924	190500	899843210	5820	5820	5820	5820	0
32	20240924	190400	899843210	5820	5820	5820	5820	732
33	20240924	190300	899843210	5820	5820	5820	5820	0
34	20240924	190200	899843210	5820	5820	5820	5820	0
35	20240924	190100	899843210	5820	5820	5820	5820	0
36	20240924	190000	899843210	5820	5820	5820	5820	0
37	20240924	185900	899843210	5820	5820	5820	5820	0
38	20240924	185800	899843210	5820	5820	5820	5820	0
39	20240924	185700	899843210	5820	5820	5820	5820	0
40	20240924	185600	899843210	5820	5820	5820	5820	0
41	20240924	185500	899843210	5820	5820	5820	5820	0
42	20240924	185400	899843210	5820	5820	5820	5820	0
43	20240924	185300	899843210	5820	5820	5820	5820	0
44	20240924	185200	899843210	5820	5820	5820	5820	0
45	20240924	185100	899843210	5820	5820	5820	5820	0
46	20240924	185000	899843210	5820	5820	5820	5820	0
47	20240924	184900	899843210	5820	5820	5820	5820	0
48	20240924	184800	899843210	5820	5820	5820	5820	0
49	20240924	184700	899843210	5820	5820	5820	5820	0
50	20240924	184600	899843210	5820	5820	5820	5820	0
51	20240924	184500	899843210	5820	5820	5820	5820	0
52	20240924	184400	899843210	5820	5820	5820	5820	0
53	20240924	184300	899843210	5820	5820	5820	5820	0
54	20240924	184200	899843210	5820	5820	5820	5820	0
55	20240924	184100	899843210	5820	5820	5820	5820	0
56	20240924	184000	899843210	5820	5820	5820	5820	0
57	20240924	183900	899843210	5820	5820	5820	5820	0
58	20240924	183800	899843210	5820	5820	5820	5820	0
59	20240924	183700	899843210	5820	5820	5820	5820	0
60	20240924	183600	899843210	5820	5820	5820	5820	0
61	20240924	183500	899843210	5820	5820	5820	5820	0
62	20240924	183400	899843210	5820	5820	5820	5820	732
63	20240924	183300	899843210	5820	5820	5820	5820	0
64	20240924	183200	899843210	5820	5820	5820	5820	0
65	20240924	183100	899843210	5820	5820	5820	5820	0
66	20240924	183000	899843210	5820	5820	5820	5820	0
67	20240924	182900	899843210	5820	5820	5820	5820	0
68	20240924	182800	899843210	5820	5820	5820	5820	0
69	20240924	182700	899843210	5820	5820	5820	5820	0
70	20240924	182600	899843210	5820	5820	5820	5820	0
71	20240924	182500	899843210	5820	5820	5820	5820	0
72	20240924	182400	899843210	5820	5820	5820	5820	0
73	20240924	182300	899843210	5820	5820	5820	5820	0
74	20240924	182200	899843210	5820	5820	5820	5820	0
75	20240924	182100	899843210	5820	5820	5820	5820	0
76	20240924	182000	899843210	5820	5820	5820	5820	0
77	20240924	181900	899843210	5820	5820	5820	5820	0
78	20240924	181800	899843210	5820	5820	5820	5820	0
79	20240924	181700	899843210	5820	5820	5820	5820	0
80	20240924	181600	899843210	5820	5820	5820	5820	0
81	20240924	181500	899843210	5820	5820	5820	5820	0
82	20240924	181400	899843210	5820	5820	5820	5820	0
83	20240924	181300	899843210	5820	5820	5820	5820	0
84	20240924	181200	899843210	5820	5820	5820	5820	0
85	20240924	181100	899843210	5820	5820	5820	5820	0
86	20240924	181000	899843210	5820	5820	5820	5820	0
87	20240924	180900	899843210	5820	5820	5820	5820	0
88	20240924	180800	899843210	5820	5820	5820	5820	0
89	20240924	180700	899843210	5820	5820	5820	5820	0
90	20240924	180600	899843210	5820	5820	5820	5820	0
91	20240924	180500	899843210	5820	5820	5820	5820	0
92	20240924	180400	899843210	5820	5820	5820	5820	732
93	20240924	180300	899843210	5820	5820	5820	5820	0
94	20240924	180200	899843210	5820	5820	5820	5820	0
95	20240924	180100	899843210	5820	5820	5820	5820	0
96	20240924	180000	899843210	5820	5820	5820	5820	0
97	20240924	175900	899843210	5820	5820	5820	5820	0
98	20240924	175800	899843210	5820	5820	5820	5820	0
99	20240924	175700	899843210	5820	5820	5820	5820	0
100	20240924	175600	899843210	5820	5820	5820	5820	0
101	20240924	175500	899843210	5820	5820	5820	5820	0
102	20240924	175400	899843210	5820	5820	5820	5820	0
103	20240924	175300	899843210	5820	5820	5820	5820	0
104	20240924	175200	899843210	5820	5820	5820	5820	0
105	20240924	175100	899843210	5820	5820	5820	5820	0
106	20240924	175000	899843210	5820	5820	5820	5820	0
107	20240924	174900	899843210	5820	5820	5820	5820	0
108	20240924	174800	899843210	5820	5820	5820	5820	0
109	20240924	174700	899843210	5820	5820	5820	5820	0
110	20240924	174600	899843210	5820	5820	5820	5820	0
111	20240924	174500	899843210	5820	5820	5820	5820	0
112	20240924	174400	899843210	5820	5820	5820	5820	0
113	20240924	174300	899843210	5820	5820	5820	5820	0
114	20240924	174200	899843210	5820	5820	5820	5820	0
115	20240924	174100	899843210	5820	5820	5820	5820	0
116	20240924	174000	899843210	5820	5820	5820	5820	0
117	20240924	173900	899843210	5820	5820	5820	5820	0
118	20240924	173800	899843210	5820	5820	5820	5820	0
119	20240924	173700	899843210	5820	5820	5820	5820	0
120	20240924	173600	899843210	5820	5820	5820	5820	0
121	20240924	173500	899843210	5820	5820	5820	5820	0
122	20240924	173400	899843210	5820	5820	5820	5820	732
123	20240924	173300	899843210	5820	5820	5820	5820	0
124	20240924	173200	899843210	5820	5820	5820	5820	0
125	20240924	173100	899843210	5820	5820	5820	5820	0
126	20240924	173000	899843210	5820	5820	5820	5820	0
127	20240924	172900	899843210	5820	5820	5820	5820	0
128	20240924	172800	899843210	5820	5820	5820	5820	0
129	20240924	172700	899843210	5820	5820	5820	5820	0
130	20240924	172600	899843210	5820	5820	5820	5820	0
131	20240924	172500	899843210	5820	5820	5820	5820	0
132	20240924	172400	899843210	5820	5820	5820	5820	0
133	20240924	172300	899843210	5820	5820	5820	5820	0
134	20240924	172200	899843210	5820	5820	5820	5820	0
135	20240924	172100	899843210	5820	5820	5820	5820	0
136	20240924	172000	899843210	5820	5820	5820	5820	0
137	20240924	171900	899843210	5820	5820	5820	5820	0
138	20240924	171800	899843210	5820	5820	5820	5820	0
139	20240924	171700	899843210	5820	5820	5820	5820	0
140	20240924	171600	899843210	5820	5820	5820	5820	0
141	20240924	171500	899843210	5820	5820	5820	5820	0
142	20240924	171400	899843210	5820	5820	5820	5820	0
143	20240924	171300	899843210	5820	5820	5820	5820	0
144	20240924	171200	899843210	5820	5820	5820	5820	0
145	20240924	171100	899843210	5820	5820	5820	5820	0
146	20240924	171000	899843210	5820	5820	5820	5820	0
147	20240924	170900	899843210	5820	5820	5820	5820	0
148	20240924	170800	899843210	5820	5820	5820	5820	0
149	20240924	170700	899843210	5820	5820	5820	5820	0
150	20240924	170600	899843210	5820	5820	5820	5820	0
151	20240924	170500	899843210	5820	5820	5820	5820	0
152	20240924	170400	899843210	5820	5820	5820	5820	732
153	20240924	170300	899843210	5820	5820	5820	5820	0
154	20240924	170200	899843210	5820	5820	5820	5820	0
155	20240924	170100	899843210	5820	5820	5820	5820	0
156	20240924	170000	899843210	5820	5820	5820	5820	0
157	20240924	165900	899843210	5820	5820	5820	5820	0
158	20240924	165800	899843210	5820	5820	5820	5820	0
159	20240924	165700	899843210	5820	5820	5820	5820	0
160	20240924	165600	899843210	5820	5820	5820	5820	0
161	20240924	165500	899843210	5820	5820	5820	5820	0
162	20240924	165400	899843210	5820	5820	5820	5820	0
163	20240924	165300	899843210	5820	5820	5820	5820	0
164	20240924	165200	899843210	5820	5820	5820	5820	0
165	20240924	165100	899843210	5820	5820	5820	5820	0
166	20240924	165000	899843210	5820	5820	5820	5820	0
167	20240924	164900	899843210	5820	5820	5820	5820	0
168	20240924	164800	899843210	5820	5820	5820	5820	0
169	20240924	164700	899843210	5820	5820	5820	5820	0
170	20240924	164600	899843210	5820	5820	5820	5820	0
171	20240924	164500	899843210	5820	5820	5820	5820	0
172	20240924	164400	899843210	5820	5820	5820	5820	0
173	20240924	164300	899843210	5820	5820	5820	5820	0
174	20240924	164200	899843210	5820	5820	5820	5820	0
175	20240924	164100	899843210	5820	5820	5820	5820	0
176	20240924	164000	899843210	5820	5820	5820	5820	0
177	20240924	163900	899843210	5820	5820	5820	5820	0
178	20240924	163800	899843210	5820	5820	5820	5820	0
179	20240924	163700	899843210	5820	5820	5820	5820	0
180	20240924	163600	899843210	5820	5820	5820	5820	0
181	20240924	163500	899843210	5820	5820	5820	5820	0
182	20240924	163400	899843210	5820	5820	5820	5820	732
183	20240924	163300	899843210	5820	5820	5820	5820	0
184	20240924	163200	899843210	5820	5820	5820	5820	0
185	20240924	163100	899843210	5820	5820	5820	5820	0
186	20240924	163000	899843210	5820	5820	5820	5820	0
187	20240924	162900	899843210	5820	5820	5820	5820	0
188	20240924	162800	899843210	5820	5820	5820	5820	0
189	20240924	162700	899843210	5820	5820	5820	5820	0
190	20240924	162600	899843210	5820	5820	5820	5820	0
191	20240924	162500	899843210	5820	5820	5820	5820	0
192	20240924	162400	899843210	5820	5820	5820	5820	0
193	20240924	162300	899843210	5820	5820	5820	5820	0
194	20240924	162200	899843210	5820	5820	5820	5820	0
195	20240924	162100	899843210	5820	5820	5820	5820	0
196	20240924	162000	899843210	5820	5820	5820	5820	0
197	20240924	161900	899843210	5820	5820	5820	5820	0
198	20240924	161800	899843210	5820	5820	5820	5820	0
199	20240924	161700	899843210	5820	5820	5820	5820	0
200	20240924	161600	899843210	5820	5820	5820	5820	0
201	20240924	161500	899843210	5820	5820	5820	5820	0
202	20240924	161400	899843210	5820	5820	5820	5820	0
203	20240924	161300	899843210	5820	5820	5820	5820	0
204	20240924	161200	899843210	5820	5820	5820	5820	0
205	20240924	161100	899843210	5820	5820	5820	5820	0
206	20240924	161000	899843210	5820	5820	5820	5820	0
207	20240924	160900	899843210	5820	5820	5820	5820	0
208	20240924	160800	899843210	5820	5820	5820	5820	0
209	20240924	160700	899843210	5820	5820	5820	5820	0
210	20240924	160600	899843210	5820	5820	5820	5820	0
211	20240924	160500	899843210	5820	5820	5820	5820	0
212	20240924	160400	899843210	5820	5820	5820	5820	732
213	20240924	160300	899843210	5820	5820	5820	5820	0
214	20240924	160200	899843210	5820	5820	5820	5820	0
215	20240924	160100	899843210	5820	5820	5820	5820	0
216	20240924	160000	899843210	5820	5820	5820	5820	0
217	20240924	155900	899843210	5820	5820	5820	5820	0
218	20240924	155800	899843210	5820	5820	5820	5820	0
219	20240924	155700	899843210	5820	5820	5820	5820	0
220	20240924	155600	899843210	5820	5820	5820	5820	0
221	20240924	155500	899843210	5820	5820	5820	5820	0
222	20240924	155400	899843210	5820	5820	5820	5820	0
223	20240924	155300	899843210	5820	5820	5820	5820	0
224	20240924	155200	899843210	5820	5820	5820	5820	0
225	20240924	155100	899843210	5820	5820	5820	5820	0
226	20240924	155000	899843210	5820	5820	5820	5820	0
227	20240924	154900	899843210	5820	5820	5820	5820	0
228	20240924	154800	899843210	5820	5820	5820	5820	0
229	20240924	154700	899843210	5820	5820	5820	5820	0
230	20240924	154600	899843210	5820	5820	5820	5820	0
231	20240924	154500	899843210	5820	5820	5820	5820	0
232	20240924	154400	899843210	5820	5820	5820	5820	0
233	20240924	154300	899843210	5820	5820	5820	5820	0
234	20240924	154200	899843210	5820	5820	5820	5820	0
235	20240924	154100	899843210	5820	5820	5820	5820	0
236	20240924	154000	899843210	5820	5820	5820	5820	0
237	20240924	153900	899843210	5820	5820	5820	5820	0
238	20240924	153800	899843210	5820	5820	5820	5820	0
239	20240924	153700	899843210	5820	5820	5820	5820	0
240	20240924	153600	899843210	5820	5820	5820	5820	0
241	20240924	153500	899843210	5820	5820	5820	5820	0
242	20240924	153400	899843210	5820	5820	5820	5820	732
243	20240924	153300	899843210	5820	5820	5820	5820	0
244	20240924	153200	899843210	5820	5820	5820	5820	0
245	20240924	153100	899843210	5820	5820	5820	5820	0
246	20240924	153000	899843210	5820	5820	5820	5820	732
247	20240924	152900	895582970	5820	5820	5820	5820	0
248	20240924	152800	895582970	5820	5820	5820	5820	0
249	20240924	152700	895582970	5820	5820	5820	5820	0
250	20240924	152600	895582970	5820	5820	5820	5820	0
251	20240924	152500	895582970	5820	5820	5820	5820	0
252	20240924	152400	895582970	5820	5820	5820	5820	0
253	20240924	152300	895582970	5820	5820	5820	5820	0
254	20240924	152200	895582970	5820	5820	5820	5820	0
255	20240924	152100	895582970	5820	5820	5820	5820	0
256	20240924	152000	895582970	5820	5820	5820	5820	0
257	20240924	151900	895582970	5820	5820	5820	5820	752
258	20240924	151800	891206330	5820	5810	5820	5810	135
259	20240924	151700	890421140	5810	5820	5820	5810	765
260	20240924	151600	885972340	5830	5830	5830	5830	0
261	20240924	151500	885972340	5830	5830	5830	5830	0
262	20240924	151400	885972340	5830	5830	5830	5830	320
263	20240924	151300	884106740	5830	5830	5830	5830	204
264	20240924	151200	882917420	5830	5830	5830	5830	240
265	20240924	151100	881518220	5840	5840	5840	5840	0
266	20240924	151000	881518220	5840	5830	5840	5830	13
267	20240924	150900	881442410	5850	5840	5850	5840	46
268	20240924	150800	881173760	5850	5840	5850	5840	60
269	20240924	150700	880823160	5850	5850	5850	5850	20
270	20240924	150600	880706160	5850	5840	5850	5840	462
271	20240924	150500	878007960	5850	5840	5850	5840	68
272	20240924	150400	877610830	5850	5840	5850	5840	198
273	20240924	150300	876454250	5850	5850	5850	5840	88
274	20240924	150200	875939780	5850	5840	5850	5840	300
275	20240924	150100	874187720	5840	5840	5840	5840	1012
276	20240924	150000	868277640	5850	5850	5850	5850	1138
277	20240924	145900	861620340	5850	5830	5850	5830	2516
278	20240924	145800	846929810	5820	5820	5820	5820	100
279	20240924	145700	846347810	5820	5820	5820	5820	0
280	20240924	145600	846347810	5820	5820	5820	5820	86
281	20240924	145500	845847290	5830	5830	5830	5830	562
282	20240924	145400	842570830	5830	5830	5830	5830	1
283	20240924	145300	842565000	5830	5830	5830	5830	0
284	20240924	145200	842565000	5830	5830	5830	5830	0
285	20240924	145100	842565000	5830	5830	5830	5830	23
286	20240924	145000	842430910	5830	5800	5830	5800	2667
287	20240924	144900	826956940	5800	5800	5800	5800	1
288	20240924	144800	826951140	5790	5790	5790	5790	1194
289	20240924	144700	820037880	5800	5800	5800	5800	0
290	20240924	144600	820037880	5800	5800	5800	5800	311
291	20240924	144500	818234080	5800	5790	5800	5790	301
292	20240924	144400	816491280	5800	5800	5800	5800	938
293	20240924	144300	811050880	5820	5820	5820	5820	420
294	20240924	144200	808606480	5820	5820	5820	5820	167
295	20240924	144100	807634540	5820	5820	5820	5820	0
296	20240924	144000	807634540	5820	5810	5820	5800	243
297	20240924	143900	806221880	5810	5800	5810	5800	46
298	20240924	143800	805954910	5800	5810	5810	5800	32
299	20240924	143700	805769300	5810	5810	5810	5810	0
300	20240924	143600	805769300	5810	5810	5810	5810	314
301	20240924	143500	803944960	5810	5810	5810	5810	1
302	20240924	143400	803939150	5810	5810	5810	5810	0
303	20240924	143300	803939150	5810	5810	5810	5810	140
304	20240924	143200	803125750	5810	5810	5810	5810	4
305	20240924	143100	803102510	5810	5810	5810	5810	15
306	20240924	143000	803015360	5810	5810	5810	5810	0
307	20240924	142900	803015360	5810	5810	5810	5810	0
308	20240924	142800	803015360	5810	5810	5810	5810	1
309	20240924	142700	803009550	5800	5800	5800	5800	90
310	20240924	142600	802487550	5810	5810	5810	5810	0
311	20240924	142500	802487550	5810	5810	5810	5810	36
312	20240924	142400	802278390	5800	5800	5800	5800	200
313	20240924	142300	801118390	5800	5800	5800	5800	0
314	20240924	142200	801118390	5800	5800	5800	5800	2
315	20240924	142100	801106790	5800	5800	5800	5800	51
316	20240924	142000	800810990	5800	5800	5800	5800	153
317	20240924	141900	799923590	5800	5800	5800	5800	301
318	20240924	141800	798177790	5800	5800	5800	5800	12
319	20240924	141700	798108190	5810	5800	5810	5800	113
320	20240924	141600	797451710	5810	5810	5810	5810	0
321	20240924	141500	797451710	5810	5810	5810	5810	0
322	20240924	141400	797451710	5810	5810	5810	5810	0
323	20240924	141300	797451710	5810	5810	5810	5810	0
324	20240924	141200	797451710	5810	5810	5810	5810	5
325	20240924	141100	797422660	5800	5800	5800	5800	0
326	20240924	141000	797422660	5800	5800	5800	5800	0
327	20240924	140900	797422660	5800	5800	5800	5800	0
328	20240924	140800	797422660	5800	5800	5800	5800	52
329	20240924	140700	797121060	5800	5800	5800	5800	1
330	20240924	140600	797115260	5800	5800	5800	5800	35
331	20240924	140500	796912260	5800	5810	5810	5800	1843
332	20240924	140400	786222250	5810	5810	5810	5810	50
333	20240924	140300	785931750	5810	5810	5810	5810	0
334	20240924	140200	785931750	5810	5810	5810	5810	0
335	20240924	140100	785931750	5810	5810	5810	5810	0
336	20240924	140000	785931750	5810	5810	5810	5810	94
337	20240924	135900	785385610	5810	5810	5810	5810	10
338	20240924	135800	785327510	5810	5810	5810	5810	131
339	20240924	135700	784566400	5810	5810	5810	5810	95
340	20240924	135600	784014450	5810	5810	5810	5810	0
341	20240924	135500	784014450	5810	5810	5810	5810	10
342	20240924	135400	783956350	5810	5810	5810	5810	307
343	20240924	135300	782172680	5810	5830	5830	5810	347
344	20240924	135200	780150610	5800	5800	5800	5790	668
345	20240924	135100	776276270	5800	5800	5800	5800	0
346	20240924	135000	776276270	5800	5800	5800	5800	24
347	20240924	134900	776137070	5830	5830	5830	5830	1
348	20240924	134800	776131240	5830	5830	5830	5830	0
349	20240924	134700	776131240	5830	5830	5830	5830	0
350	20240924	134600	776131240	5830	5830	5830	5830	0
351	20240924	134500	776131240	5830	5830	5830	5830	0
352	20240924	134400	776131240	5830	5830	5830	5830	0
353	20240924	134300	776131240	5830	5790	5830	5790	79
354	20240924	134200	775671510	5790	5800	5800	5790	750
355	20240924	134100	771328160	5810	5830	5830	5810	114
356	20240924	134000	770663560	5840	5840	5840	5840	0
357	20240924	133900	770663560	5840	5840	5840	5840	0
358	20240924	133800	770663560	5840	5840	5840	5840	51
359	20240924	133700	770365720	5860	5860	5860	5860	0
360	20240924	133600	770365720	5860	5810	5860	5810	9243
361	20240924	133500	716452610	5800	5750	5800	5750	4008
362	20240924	133400	693212920	5770	5770	5770	5770	0
363	20240924	133300	693212920	5770	5770	5770	5770	0
364	20240924	133200	693212920	5770	5770	5770	5770	60
365	20240924	133100	692866720	5770	5770	5770	5770	0
366	20240924	133000	692866720	5770	5770	5770	5770	14
367	20240924	132900	692785940	5770	5770	5770	5770	20
368	20240924	132800	692670540	5750	5750	5750	5750	0
369	20240924	132700	692670540	5750	5760	5760	5750	1474
370	20240924	132600	684190850	5780	5780	5780	5780	397
371	20240924	132500	681896190	5770	5770	5770	5770	0
372	20240924	132400	681896190	5770	5770	5770	5770	0
373	20240924	132300	681896190	5770	5770	5770	5770	22
374	20240924	132200	681769250	5780	5780	5780	5780	1
375	20240924	132100	681763470	5770	5780	5780	5770	25
376	20240924	132000	681619210	5770	5770	5770	5770	1
377	20240924	131900	681613440	5750	5760	5760	5750	438
378	20240924	131800	679091980	5760	5780	5780	5760	91
379	20240924	131700	678567400	5770	5770	5770	5770	50
380	20240924	131600	678278900	5770	5770	5770	5770	70
381	20240924	131500	677875000	5770	5770	5770	5770	130
382	20240924	131400	677124900	5770	5790	5790	5770	1850
383	20240924	131300	666428260	5790	5790	5790	5790	0
384	20240924	131200	666428260	5790	5790	5790	5790	0
385	20240924	131100	666428260	5790	5790	5790	5790	5
386	20240924	131000	666399310	5790	5800	5800	5790	469
387	20240924	130900	663683350	5790	5790	5790	5790	54
388	20240924	130800	663370690	5800	5800	5800	5800	0
389	20240924	130700	663370690	5800	5800	5800	5800	1405
390	20240924	130600	655221690	5810	5810	5810	5810	1000
391	20240924	130500	649411690	5810	5810	5810	5810	1150
392	20240924	130400	642730190	5810	5810	5810	5810	1370
393	20240924	130300	634770490	5800	5800	5800	5800	0
394	20240924	130200	634770490	5800	5800	5800	5800	123
395	20240924	130100	634057090	5800	5800	5800	5800	503
396	20240924	130000	631139690	5800	5800	5800	5800	0
397	20240924	125900	631139690	5800	5800	5800	5800	0
398	20240924	125800	631139690	5800	5800	5800	5800	0
399	20240924	125700	631139690	5800	5810	5810	5800	267
400	20240924	125600	629590920	5790	5790	5790	5790	0
401	20240924	125500	629590920	5790	5790	5790	5790	0
402	20240924	125400	629590920	5790	5800	5800	5790	500
403	20240924	125300	626693900	5810	5810	5810	5810	10
404	20240924	125200	626635800	5810	5810	5810	5810	115
405	20240924	125100	625967650	5810	5820	5820	5810	113
406	20240924	125000	625310490	5820	5810	5820	5810	104
407	20240924	124900	624706240	5810	5810	5810	5810	0
408	20240924	124800	624706240	5810	5810	5810	5810	500
409	20240924	124700	621801240	5820	5820	5820	5820	51
410	20240924	124600	621504420	5810	5810	5810	5810	100
411	20240924	124500	620923420	5820	5820	5820	5820	0
412	20240924	124400	620923420	5820	5820	5820	5820	1
413	20240924	124300	620917600	5820	5800	5820	5800	1113
414	20240924	124200	614440860	5800	5810	5820	5800	2098
415	20240924	124100	602258390	5800	5800	5800	5800	20
416	20240924	124000	602142390	5800	5800	5800	5800	32
417	20240924	123900	601956790	5770	5800	5800	5770	320
418	20240924	123800	600103370	5800	5810	5810	5800	440
419	20240924	123700	597547690	5820	5820	5820	5820	143
420	20240924	123600	596715430	5810	5790	5810	5790	4870
421	20240924	123500	568477490	5790	5780	5790	5780	952
422	20240924	123400	562973070	5780	5780	5780	5780	0
423	20240924	123300	562973070	5780	5780	5780	5780	0
424	20240924	123200	562973070	5780	5780	5780	5780	330
425	20240924	123100	561065670	5780	5780	5780	5780	478
426	20240924	123000	558302830	5780	5770	5780	5770	145
427	20240924	122900	557465710	5770	5770	5770	5770	283
428	20240924	122800	555832800	5770	5770	5770	5770	276
429	20240924	122700	554240280	5770	5770	5770	5770	100
430	20240924	122600	553663280	5770	5770	5770	5770	100
431	20240924	122500	553086280	5770	5770	5770	5770	24
432	20240924	122400	552947800	5770	5770	5770	5770	554
433	20240924	122300	549751220	5760	5760	5760	5760	5
434	20240924	122200	549722420	5750	5750	5750	5750	0
435	20240924	122100	549722420	5750	5750	5750	5750	0
436	20240924	122000	549722420	5750	5750	5750	5750	180
437	20240924	121900	548687420	5750	5750	5750	5750	0
438	20240924	121800	548687420	5750	5750	5750	5750	89
439	20240924	121700	548175670	5740	5740	5740	5740	0
440	20240924	121600	548175670	5740	5740	5740	5740	0
441	20240924	121500	548175670	5740	5740	5740	5740	0
442	20240924	121400	548175670	5740	5740	5740	5740	672
443	20240924	121300	544318390	5750	5750	5750	5750	10
444	20240924	121200	544260890	5750	5750	5750	5750	0
445	20240924	121100	544260890	5750	5750	5750	5750	45
446	20240924	121000	544002140	5750	5750	5750	5750	124
447	20240924	120900	543289140	5750	5760	5760	5750	600
448	20240924	120800	539833560	5760	5760	5760	5760	0
449	20240924	120700	539833560	5760	5760	5760	5760	0
450	20240924	120600	539833560	5760	5760	5760	5760	24
451	20240924	120500	539695320	5770	5770	5770	5770	0
452	20240924	120400	539695320	5770	5770	5770	5770	9
453	20240924	120300	539643390	5770	5770	5770	5770	28
454	20240924	120200	539481830	5770	5770	5770	5770	1
455	20240924	120100	539476060	5770	5770	5770	5770	0
456	20240924	120000	539476060	5770	5770	5770	5770	0
457	20240924	115900	539476060	5770	5770	5770	5770	1512
458	20240924	115800	530751820	5770	5780	5780	5770	59
459	20240924	115700	530410820	5780	5780	5780	5780	0
460	20240924	115600	530410820	5780	5750	5780	5750	5563
461	20240924	115500	498375260	5750	5750	5750	5750	30
462	20240924	115400	498202760	5750	5750	5750	5750	0
463	20240924	115300	498202760	5750	5750	5750	5750	0
464	20240924	115200	498202760	5750	5750	5750	5750	0
465	20240924	115100	498202760	5750	5750	5750	5750	1
466	20240924	115000	498197010	5750	5750	5750	5750	0
467	20240924	114900	498197010	5750	5750	5750	5750	0
468	20240924	114800	498197010	5750	5750	5750	5750	1
469	20240924	114700	498191260	5740	5740	5740	5740	80
470	20240924	114600	497732060	5700	5700	5700	5700	0
471	20240924	114500	497732060	5700	5700	5700	5700	0
472	20240924	114400	497732060	5700	5700	5700	5700	0
473	20240924	114300	497732060	5700	5700	5700	5700	0
474	20240924	114200	497732060	5700	5700	5700	5700	0
475	20240924	114100	497732060	5700	5700	5700	5700	0
476	20240924	114000	497732060	5700	5700	5700	5700	0
477	20240924	113900	497732060	5700	5700	5700	5700	0
478	20240924	113800	497732060	5700	5700	5700	5700	0
479	20240924	113700	497732060	5700	5700	5700	5700	208
480	20240924	113600	496546460	5690	5690	5690	5690	1
481	20240924	113500	496540770	5750	5750	5750	5750	0
482	20240924	113400	496540770	5750	5750	5750	5750	0
483	20240924	113300	496540770	5750	5750	5750	5750	77
484	20240924	113200	496098020	5750	5750	5750	5750	0
485	20240924	113100	496098020	5750	5750	5750	5700	4100
486	20240924	113000	472699690	5750	5750	5750	5750	421
487	20240924	112900	470278940	5750	5750	5750	5750	0
488	20240924	112800	470278940	5750	5750	5750	5750	0
489	20240924	112700	470278940	5750	5750	5750	5750	0
490	20240924	112600	470278940	5750	5750	5750	5750	0
491	20240924	112500	470278940	5750	5750	5750	5750	40
492	20240924	112400	470048940	5750	5720	5750	5720	230
493	20240924	112300	468732740	5720	5740	5740	5720	700
494	20240924	112200	464722690	5750	5750	5750	5750	150
495	20240924	112100	463860190	5740	5740	5740	5740	69
496	20240924	112000	463464130	5750	5750	5750	5750	0
497	20240924	111900	463464130	5750	5750	5750	5750	0
498	20240924	111800	463464130	5750	5750	5750	5750	0
499	20240924	111700	463464130	5750	5740	5750	5740	821
500	20240924	111600	458751570	5730	5730	5730	5730	0
501	20240924	111500	458751570	5730	5720	5730	5720	70
502	20240924	111400	458350770	5730	5730	5730	5730	0
503	20240924	111300	458350770	5730	5730	5730	5730	60
504	20240924	111200	458006970	5730	5730	5730	5730	270
505	20240924	111100	456459870	5740	5740	5740	5740	80
506	20240924	111000	456000670	5740	5740	5740	5740	0
507	20240924	110900	456000670	5740	5740	5740	5740	0
508	20240924	110800	456000670	5740	5740	5740	5740	50
509	20240924	110700	455713670	5740	5730	5740	5730	154
510	20240924	110600	454830480	5740	5740	5740	5740	8
511	20240924	110500	454784560	5730	5730	5730	5730	0
512	20240924	110400	454784560	5730	5730	5730	5730	350
513	20240924	110300	452779060	5730	5740	5740	5730	516
514	20240924	110200	449821680	5750	5750	5750	5750	18
515	20240924	110100	449718180	5750	5750	5750	5750	0
516	20240924	110000	449718180	5750	5750	5750	5750	0
517	20240924	105900	449718180	5750	5750	5750	5740	142
518	20240924	105800	448902980	5750	5750	5750	5750	2
519	20240924	105700	448891480	5740	5740	5740	5740	0
520	20240924	105600	448891480	5740	5740	5740	5740	200
521	20240924	105500	447743480	5750	5740	5750	5740	501
522	20240924	105400	444867730	5740	5740	5740	5740	300
523	20240924	105300	443145730	5750	5750	5750	5750	0
524	20240924	105200	443145730	5750	5740	5750	5730	851
525	20240924	105100	438265950	5750	5760	5760	5750	623
526	20240924	105000	434683690	5750	5750	5750	5750	560
527	20240924	104900	431463690	5770	5770	5770	5760	714
528	20240924	104800	427351030	5760	5760	5760	5760	0
529	20240924	104700	427351030	5760	5760	5760	5760	0
530	20240924	104600	427351030	5760	5770	5770	5760	195
531	20240924	104500	426227270	5770	5760	5770	5760	607
532	20240924	104400	422730450	5760	5760	5760	5760	0
533	20240924	104300	422730450	5760	5760	5760	5760	46
534	20240924	104200	422465490	5780	5780	5780	5780	1403
535	20240924	104100	414356150	5780	5790	5790	5780	660
536	20240924	104000	410538450	5810	5800	5810	5790	320
537	20240924	103900	408685310	5810	5810	5810	5810	0
538	20240924	103800	408685310	5810	5810	5810	5810	14
539	20240924	103700	408603970	5820	5820	5820	5820	8
540	20240924	103600	408557410	5820	5810	5820	5810	926
541	20240924	103500	403177150	5810	5810	5810	5810	30
542	20240924	103400	403002850	5780	5800	5800	5780	101
543	20240924	103300	402419050	5790	5820	5820	5790	439
544	20240924	103200	399871360	5830	5820	5830	5820	1973
545	20240924	103100	388370860	5820	5790	5820	5790	4175
546	20240924	103000	364145800	5790	5790	5790	5790	123
547	20240924	102900	363433630	5770	5770	5770	5770	0
548	20240924	102800	363433630	5770	5770	5770	5770	1000
549	20240924	102700	357663630	5780	5780	5780	5780	0
550	20240924	102600	357663630	5780	5780	5780	5780	2
551	20240924	102500	357652070	5780	5780	5780	5760	741
552	20240924	102400	353372510	5780	5790	5790	5770	512
553	20240924	102300	350418110	5790	5790	5790	5780	12
554	20240924	102200	350348700	5790	5790	5790	5790	27
555	20240924	102100	350192370	5800	5790	5800	5790	27
556	20240924	102000	350035830	5790	5790	5800	5790	1866
557	20240924	101900	339229770	5790	5790	5790	5790	3
558	20240924	101800	339212400	5770	5770	5770	5770	10
559	20240924	101700	339154700	5760	5750	5770	5750	1402
560	20240924	101600	331083000	5730	5720	5730	5720	539
561	20240924	101500	327995330	5720	5720	5720	5720	114
562	20240924	101400	327343250	5730	5730	5730	5730	141
563	20240924	101300	326535320	5730	5730	5730	5730	0
564	20240924	101200	326535320	5730	5730	5730	5730	1000
565	20240924	101100	320805320	5750	5750	5750	5750	50
566	20240924	101000	320517820	5750	5750	5750	5750	1
567	20240924	100900	320512070	5750	5750	5750	5750	0
568	20240924	100800	320512070	5750	5750	5750	5720	20
569	20240924	100700	320397610	5710	5710	5710	5710	0
570	20240924	100600	320397610	5710	5740	5750	5700	1545
571	20240924	100500	311575500	5740	5750	5750	5740	64
572	20240924	100400	311207520	5730	5730	5750	5730	589
573	20240924	100300	307832530	5750	5800	5800	5750	224
574	20240924	100200	306538610	5800	5800	5800	5750	1178
575	20240924	100100	299732600	5800	5800	5800	5780	427
576	20240924	100000	297256200	5800	5770	5800	5770	1186
577	20240924	095900	290388910	5790	5790	5790	5790	17
578	20240924	095800	290290480	5790	5780	5790	5780	1648
579	20240924	095700	280753780	5780	5780	5780	5770	512
580	20240924	095600	277794920	5780	5790	5790	5780	59
581	20240924	095500	277453880	5790	5750	5790	5750	3755
582	20240924	095400	255791790	5760	5760	5760	5740	974
583	20240924	095300	250191770	5760	5760	5770	5750	455
584	20240924	095200	247570990	5750	5750	5750	5750	10
585	20240924	095100	247513490	5750	5750	5770	5750	290
586	20240924	095000	245844840	5770	5770	5770	5760	621
587	20240924	094900	242262670	5750	5750	5770	5740	1352
588	20240924	094800	234477670	5760	5740	5760	5740	405
589	20240924	094700	232145350	5760	5760	5760	5750	1090
590	20240924	094600	225867050	5760	5720	5760	5720	22
591	20240924	094500	225740570	5760	5740	5760	5720	431
592	20240924	094400	223268090	5790	5720	5790	5720	5425
593	20240924	094300	192052550	5720	5700	5720	5700	702
594	20240924	094200	188044150	5700	5720	5720	5700	1461
595	20240924	094100	179705030	5710	5710	5720	5710	369
596	20240924	094000	177595430	5700	5680	5700	5680	1781
597	20240924	093900	167450430	5680	5670	5680	5670	332
598	20240924	093800	165567010	5670	5650	5670	5650	601
599	20240924	093700	162171340	5650	5680	5680	5650	467
600	20240924	093600	159522210	5660	5640	5660	5640	1880
601	20240924	093500	148903010	5640	5630	5640	5630	190
602	20240924	093400	147833300	5630	5630	5630	5630	18
603	20240924	093300	147731960	5630	5630	5630	5630	100
604	20240924	093200	147168960	5630	5630	5630	5630	1
605	20240924	093100	147163330	5600	5600	5600	5600	450
606	20240924	093000	144643330	5590	5590	5590	5590	0
607	20240924	092900	144643330	5590	5590	5590	5590	0
608	20240924	092800	144643330	5590	5590	5590	5590	1
609	20240924	092700	144637740	5600	5650	5650	5600	2213
610	20240924	092600	132229260	5650	5660	5660	5650	191
611	20240924	092500	131150010	5680	5690	5690	5670	4025
612	20240924	092400	108296210	5690	5620	5690	5620	8852
613	20240924	092300	58217820	5610	5590	5610	5590	1784
614	20240924	092200	48226350	5580	5580	5590	5580	348
615	20240924	092100	46281450	5580	5580	5580	5580	12
616	20240924	092000	46214490	5580	5580	5580	5580	76
617	20240924	091900	45790410	5570	5570	5570	5570	597
618	20240924	091800	42465120	5580	5580	5580	5580	10
619	20240924	091700	42409320	5550	5580	5580	5550	581
620	20240924	091600	39167370	5580	5580	5580	5580	54
621	20240924	091500	38866050	5540	5540	5540	5540	1380
622	20240924	091400	31220850	5540	5540	5540	5540	0
623	20240924	091300	31220850	5540	5570	5580	5540	256
624	20240924	091200	29798990	5570	5580	5580	5550	948
625	20240924	091100	24530420	5550	5580	5580	5550	92
626	20240924	091000	24017090	5550	5560	5560	5550	36
627	20240924	090900	23817270	5580	5550	5580	5550	149
628	20240924	090800	22988770	5550	5540	5550	5540	450
629	20240924	090700	20492270	5540	5540	5550	5540	398
630	20240924	090600	18284560	5540	5540	5540	5540	0
631	20240924	090500	18284560	5540	5530	5540	5530	1059
632	20240924	090400	12427790	5530	5530	5530	5530	0
633	20240924	090300	12427790	5530	5530	5530	5530	1
634	20240924	090200	12422260	5520	5480	5520	5480	1933
635	20240924	090100	1828820	5470	5480	5480	5470	100
636	20240924	090000	1280860	5560	5450	5560	5450	235