KissMeData/089590/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	195600	779373300	8880	8880	8880	8880	748
3	20240909	195500	779373300	8880	8880	8880	8880	0
4	20240909	195400	779373300	8880	8880	8880	8880	0
5	20240909	195300	779373300	8880	8880	8880	8880	0
6	20240909	195200	779373300	8880	8880	8880	8880	0
7	20240909	195100	779373300	8880	8880	8880	8880	0
8	20240909	195000	779373300	8880	8880	8880	8880	0
9	20240909	194900	779373300	8880	8880	8880	8880	0
10	20240909	194800	779373300	8880	8880	8880	8880	0
11	20240909	194700	779373300	8880	8880	8880	8880	0
12	20240909	194600	779373300	8880	8880	8880	8880	0
13	20240909	194500	779373300	8880	8880	8880	8880	0
14	20240909	194400	779373300	8880	8880	8880	8880	0
15	20240909	194300	779373300	8880	8880	8880	8880	0
16	20240909	194200	779373300	8880	8880	8880	8880	0
17	20240909	194100	779373300	8880	8880	8880	8880	0
18	20240909	194000	779373300	8880	8880	8880	8880	0
19	20240909	193900	779373300	8880	8880	8880	8880	0
20	20240909	193800	779373300	8880	8880	8880	8880	0
21	20240909	193700	779373300	8880	8880	8880	8880	0
22	20240909	193600	779373300	8880	8880	8880	8880	0
23	20240909	193500	779373300	8880	8880	8880	8880	0
24	20240909	193400	779373300	8880	8880	8880	8880	0
25	20240909	193300	779373300	8880	8880	8880	8880	0
26	20240909	193200	779373300	8880	8880	8880	8880	0
27	20240909	193100	779373300	8880	8880	8880	8880	0
28	20240909	193000	779373300	8880	8880	8880	8880	0
29	20240909	192900	779373300	8880	8880	8880	8880	0
30	20240909	192800	779373300	8880	8880	8880	8880	0
31	20240909	192700	779373300	8880	8880	8880	8880	0
32	20240909	192600	779373300	8880	8880	8880	8880	748
33	20240909	192500	779373300	8880	8880	8880	8880	0
34	20240909	192400	779373300	8880	8880	8880	8880	0
35	20240909	192300	779373300	8880	8880	8880	8880	0
36	20240909	192200	779373300	8880	8880	8880	8880	0
37	20240909	192100	779373300	8880	8880	8880	8880	0
38	20240909	192000	779373300	8880	8880	8880	8880	0
39	20240909	191900	779373300	8880	8880	8880	8880	0
40	20240909	191800	779373300	8880	8880	8880	8880	0
41	20240909	191700	779373300	8880	8880	8880	8880	0
42	20240909	191600	779373300	8880	8880	8880	8880	0
43	20240909	191500	779373300	8880	8880	8880	8880	0
44	20240909	191400	779373300	8880	8880	8880	8880	0
45	20240909	191300	779373300	8880	8880	8880	8880	0
46	20240909	191200	779373300	8880	8880	8880	8880	0
47	20240909	191100	779373300	8880	8880	8880	8880	0
48	20240909	191000	779373300	8880	8880	8880	8880	0
49	20240909	190900	779373300	8880	8880	8880	8880	0
50	20240909	190800	779373300	8880	8880	8880	8880	0
51	20240909	190700	779373300	8880	8880	8880	8880	0
52	20240909	190600	779373300	8880	8880	8880	8880	0
53	20240909	190500	779373300	8880	8880	8880	8880	0
54	20240909	190400	779373300	8880	8880	8880	8880	0
55	20240909	190300	779373300	8880	8880	8880	8880	0
56	20240909	190200	779373300	8880	8880	8880	8880	0
57	20240909	190100	779373300	8880	8880	8880	8880	0
58	20240909	190000	779373300	8880	8880	8880	8880	0
59	20240909	185900	779373300	8880	8880	8880	8880	0
60	20240909	185800	779373300	8880	8880	8880	8880	0
61	20240909	185700	779373300	8880	8880	8880	8880	0
62	20240909	185600	779373300	8880	8880	8880	8880	748
63	20240909	185500	779373300	8880	8880	8880	8880	0
64	20240909	185400	779373300	8880	8880	8880	8880	0
65	20240909	185300	779373300	8880	8880	8880	8880	0
66	20240909	185200	779373300	8880	8880	8880	8880	0
67	20240909	185100	779373300	8880	8880	8880	8880	0
68	20240909	185000	779373300	8880	8880	8880	8880	0
69	20240909	184900	779373300	8880	8880	8880	8880	0
70	20240909	184800	779373300	8880	8880	8880	8880	0
71	20240909	184700	779373300	8880	8880	8880	8880	0
72	20240909	184600	779373300	8880	8880	8880	8880	0
73	20240909	184500	779373300	8880	8880	8880	8880	0
74	20240909	184400	779373300	8880	8880	8880	8880	0
75	20240909	184300	779373300	8880	8880	8880	8880	0
76	20240909	184200	779373300	8880	8880	8880	8880	0
77	20240909	184100	779373300	8880	8880	8880	8880	0
78	20240909	184000	779373300	8880	8880	8880	8880	0
79	20240909	183900	779373300	8880	8880	8880	8880	0
80	20240909	183800	779373300	8880	8880	8880	8880	0
81	20240909	183700	779373300	8880	8880	8880	8880	0
82	20240909	183600	779373300	8880	8880	8880	8880	0
83	20240909	183500	779373300	8880	8880	8880	8880	0
84	20240909	183400	779373300	8880	8880	8880	8880	0
85	20240909	183300	779373300	8880	8880	8880	8880	0
86	20240909	183200	779373300	8880	8880	8880	8880	0
87	20240909	183100	779373300	8880	8880	8880	8880	0
88	20240909	183000	779373300	8880	8880	8880	8880	0
89	20240909	182900	779373300	8880	8880	8880	8880	0
90	20240909	182800	779373300	8880	8880	8880	8880	0
91	20240909	182700	779373300	8880	8880	8880	8880	0
92	20240909	182600	779373300	8880	8880	8880	8880	748
93	20240909	182500	779373300	8880	8880	8880	8880	0
94	20240909	182400	779373300	8880	8880	8880	8880	0
95	20240909	182300	779373300	8880	8880	8880	8880	0
96	20240909	182200	779373300	8880	8880	8880	8880	0
97	20240909	182100	779373300	8880	8880	8880	8880	0
98	20240909	182000	779373300	8880	8880	8880	8880	0
99	20240909	181900	779373300	8880	8880	8880	8880	0
100	20240909	181800	779373300	8880	8880	8880	8880	0
101	20240909	181700	779373300	8880	8880	8880	8880	0
102	20240909	181600	779373300	8880	8880	8880	8880	0
103	20240909	181500	779373300	8880	8880	8880	8880	0
104	20240909	181400	779373300	8880	8880	8880	8880	0
105	20240909	181300	779373300	8880	8880	8880	8880	0
106	20240909	181200	779373300	8880	8880	8880	8880	0
107	20240909	181100	779373300	8880	8880	8880	8880	0
108	20240909	181000	779373300	8880	8880	8880	8880	0
109	20240909	180900	779373300	8880	8880	8880	8880	0
110	20240909	180800	779373300	8880	8880	8880	8880	0
111	20240909	180700	779373300	8880	8880	8880	8880	0
112	20240909	180600	779373300	8880	8880	8880	8880	0
113	20240909	180500	779373300	8880	8880	8880	8880	0
114	20240909	180400	779373300	8880	8880	8880	8880	0
115	20240909	180300	779373300	8880	8880	8880	8880	0
116	20240909	180200	779373300	8880	8880	8880	8880	0
117	20240909	180100	779373300	8880	8880	8880	8880	0
118	20240909	180000	779373300	8880	8880	8880	8880	0
119	20240909	175900	779373300	8880	8880	8880	8880	0
120	20240909	175800	779373300	8880	8880	8880	8880	0
121	20240909	175700	779373300	8880	8880	8880	8880	0
122	20240909	175600	779373300	8880	8880	8880	8880	748
123	20240909	175500	779373300	8880	8880	8880	8880	0
124	20240909	175400	779373300	8880	8880	8880	8880	0
125	20240909	175300	779373300	8880	8880	8880	8880	0
126	20240909	175200	779373300	8880	8880	8880	8880	0
127	20240909	175100	779373300	8880	8880	8880	8880	0
128	20240909	175000	779373300	8880	8880	8880	8880	0
129	20240909	174900	779373300	8880	8880	8880	8880	0
130	20240909	174800	779373300	8880	8880	8880	8880	0
131	20240909	174700	779373300	8880	8880	8880	8880	0
132	20240909	174600	779373300	8880	8880	8880	8880	0
133	20240909	174500	779373300	8880	8880	8880	8880	0
134	20240909	174400	779373300	8880	8880	8880	8880	0
135	20240909	174300	779373300	8880	8880	8880	8880	0
136	20240909	174200	779373300	8880	8880	8880	8880	0
137	20240909	174100	779373300	8880	8880	8880	8880	0
138	20240909	174000	779373300	8880	8880	8880	8880	0
139	20240909	173900	779373300	8880	8880	8880	8880	0
140	20240909	173800	779373300	8880	8880	8880	8880	0
141	20240909	173700	779373300	8880	8880	8880	8880	0
142	20240909	173600	779373300	8880	8880	8880	8880	0
143	20240909	173500	779373300	8880	8880	8880	8880	0
144	20240909	173400	779373300	8880	8880	8880	8880	0
145	20240909	173300	779373300	8880	8880	8880	8880	0
146	20240909	173200	779373300	8880	8880	8880	8880	0
147	20240909	173100	779373300	8880	8880	8880	8880	0
148	20240909	173000	779373300	8880	8880	8880	8880	0
149	20240909	172900	779373300	8880	8880	8880	8880	0
150	20240909	172800	779373300	8880	8880	8880	8880	0
151	20240909	172700	779373300	8880	8880	8880	8880	0
152	20240909	172600	779373300	8880	8880	8880	8880	748
153	20240909	172500	779373300	8880	8880	8880	8880	0
154	20240909	172400	779373300	8880	8880	8880	8880	0
155	20240909	172300	779373300	8880	8880	8880	8880	0
156	20240909	172200	779373300	8880	8880	8880	8880	0
157	20240909	172100	779373300	8880	8880	8880	8880	0
158	20240909	172000	779373300	8880	8880	8880	8880	0
159	20240909	171900	779373300	8880	8880	8880	8880	0
160	20240909	171800	779373300	8880	8880	8880	8880	0
161	20240909	171700	779373300	8880	8880	8880	8880	0
162	20240909	171600	779373300	8880	8880	8880	8880	0
163	20240909	171500	779373300	8880	8880	8880	8880	0
164	20240909	171400	779373300	8880	8880	8880	8880	0
165	20240909	171300	779373300	8880	8880	8880	8880	0
166	20240909	171200	779373300	8880	8880	8880	8880	0
167	20240909	171100	779373300	8880	8880	8880	8880	0
168	20240909	171000	779373300	8880	8880	8880	8880	0
169	20240909	170900	779373300	8880	8880	8880	8880	0
170	20240909	170800	779373300	8880	8880	8880	8880	0
171	20240909	170700	779373300	8880	8880	8880	8880	0
172	20240909	170600	779373300	8880	8880	8880	8880	0
173	20240909	170500	779373300	8880	8880	8880	8880	0
174	20240909	170400	779373300	8880	8880	8880	8880	0
175	20240909	170300	779373300	8880	8880	8880	8880	0
176	20240909	170200	779373300	8880	8880	8880	8880	0
177	20240909	170100	779373300	8880	8880	8880	8880	0
178	20240909	170000	779373300	8880	8880	8880	8880	0
179	20240909	165900	779373300	8880	8880	8880	8880	0
180	20240909	165800	779373300	8880	8880	8880	8880	0
181	20240909	165700	779373300	8880	8880	8880	8880	0
182	20240909	165600	779373300	8880	8880	8880	8880	748
183	20240909	165500	779373300	8880	8880	8880	8880	0
184	20240909	165400	779373300	8880	8880	8880	8880	0
185	20240909	165300	779373300	8880	8880	8880	8880	0
186	20240909	165200	779373300	8880	8880	8880	8880	0
187	20240909	165100	779373300	8880	8880	8880	8880	0
188	20240909	165000	779373300	8880	8880	8880	8880	0
189	20240909	164900	779373300	8880	8880	8880	8880	0
190	20240909	164800	779373300	8880	8880	8880	8880	0
191	20240909	164700	779373300	8880	8880	8880	8880	0
192	20240909	164600	779373300	8880	8880	8880	8880	0
193	20240909	164500	779373300	8880	8880	8880	8880	0
194	20240909	164400	779373300	8880	8880	8880	8880	0
195	20240909	164300	779373300	8880	8880	8880	8880	0
196	20240909	164200	779373300	8880	8880	8880	8880	0
197	20240909	164100	779373300	8880	8880	8880	8880	0
198	20240909	164000	779373300	8880	8880	8880	8880	0
199	20240909	163900	779373300	8880	8880	8880	8880	0
200	20240909	163800	779373300	8880	8880	8880	8880	0
201	20240909	163700	779373300	8880	8880	8880	8880	0
202	20240909	163600	779373300	8880	8880	8880	8880	0
203	20240909	163500	779373300	8880	8880	8880	8880	0
204	20240909	163400	779373300	8880	8880	8880	8880	0
205	20240909	163300	779373300	8880	8880	8880	8880	0
206	20240909	163200	779373300	8880	8880	8880	8880	0
207	20240909	163100	779373300	8880	8880	8880	8880	0
208	20240909	163000	779373300	8880	8880	8880	8880	0
209	20240909	162900	779373300	8880	8880	8880	8880	0
210	20240909	162800	779373300	8880	8880	8880	8880	0
211	20240909	162700	779373300	8880	8880	8880	8880	0
212	20240909	162600	779373300	8880	8880	8880	8880	748
213	20240909	162500	779373300	8880	8880	8880	8880	0
214	20240909	162400	779373300	8880	8880	8880	8880	0
215	20240909	162300	779373300	8880	8880	8880	8880	0
216	20240909	162200	779373300	8880	8880	8880	8880	0
217	20240909	162100	779373300	8880	8880	8880	8880	0
218	20240909	162000	779373300	8880	8880	8880	8880	0
219	20240909	161900	779373300	8880	8880	8880	8880	0
220	20240909	161800	779373300	8880	8880	8880	8880	0
221	20240909	161700	779373300	8880	8880	8880	8880	0
222	20240909	161600	779373300	8880	8880	8880	8880	0
223	20240909	161500	779373300	8880	8880	8880	8880	0
224	20240909	161400	779373300	8880	8880	8880	8880	0
225	20240909	161300	779373300	8880	8880	8880	8880	0
226	20240909	161200	779373300	8880	8880	8880	8880	0
227	20240909	161100	779373300	8880	8880	8880	8880	0
228	20240909	161000	779373300	8880	8880	8880	8880	0
229	20240909	160900	779373300	8880	8880	8880	8880	0
230	20240909	160800	779373300	8880	8880	8880	8880	0
231	20240909	160700	779373300	8880	8880	8880	8880	0
232	20240909	160600	779373300	8880	8880	8880	8880	0
233	20240909	160500	779373300	8880	8880	8880	8880	0
234	20240909	160400	779373300	8880	8880	8880	8880	0
235	20240909	160300	779373300	8880	8880	8880	8880	0
236	20240909	160200	779373300	8880	8880	8880	8880	0
237	20240909	160100	779373300	8880	8880	8880	8880	0
238	20240909	160000	779373300	8880	8880	8880	8880	0
239	20240909	155900	779373300	8880	8880	8880	8880	0
240	20240909	155800	779373300	8880	8880	8880	8880	0
241	20240909	155700	779373300	8880	8880	8880	8880	0
242	20240909	155600	779373300	8880	8880	8880	8880	748
243	20240909	155500	779373300	8880	8880	8880	8880	0
244	20240909	155400	779373300	8880	8880	8880	8880	0
245	20240909	155300	779373300	8880	8880	8880	8880	0
246	20240909	155200	779373300	8880	8880	8880	8880	0
247	20240909	155100	779373300	8880	8880	8880	8880	0
248	20240909	155000	779373300	8880	8880	8880	8880	0
249	20240909	154900	779373300	8880	8880	8880	8880	0
250	20240909	154800	779373300	8880	8880	8880	8880	0
251	20240909	154700	779373300	8880	8880	8880	8880	0
252	20240909	154600	779373300	8880	8880	8880	8880	0
253	20240909	154500	779373300	8880	8880	8880	8880	0
254	20240909	154400	779373300	8880	8880	8880	8880	0
255	20240909	154300	779373300	8880	8880	8880	8880	0
256	20240909	154200	779373300	8880	8880	8880	8880	0
257	20240909	154100	779373300	8880	8880	8880	8880	0
258	20240909	154000	779373300	8880	8880	8880	8880	0
259	20240909	153900	779373300	8880	8880	8880	8880	0
260	20240909	153800	779373300	8880	8880	8880	8880	0
261	20240909	153700	779373300	8880	8880	8880	8880	0
262	20240909	153600	779373300	8880	8880	8880	8880	0
263	20240909	153500	779373300	8880	8880	8880	8880	0
264	20240909	153400	779373300	8880	8880	8880	8880	0
265	20240909	153300	779373300	8880	8880	8880	8880	0
266	20240909	153200	779373300	8880	8880	8880	8880	0
267	20240909	153100	779373300	8880	8880	8880	8880	0
268	20240909	153000	779373300	8880	8880	8880	8880	748
269	20240909	152900	772731060	8900	8900	8900	8900	0
270	20240909	152800	772731060	8900	8900	8900	8900	0
271	20240909	152700	772731060	8900	8900	8900	8900	0
272	20240909	152600	772731060	8900	8900	8900	8900	0
273	20240909	152500	772731060	8900	8900	8900	8900	0
274	20240909	152400	772731060	8900	8900	8900	8900	0
275	20240909	152300	772731060	8900	8900	8900	8900	0
276	20240909	152200	772731060	8900	8900	8900	8900	0
277	20240909	152100	772731060	8900	8900	8900	8900	0
278	20240909	152000	772731060	8900	8900	8900	8900	0
279	20240909	151900	772731060	8900	8900	8910	8900	673
280	20240909	151800	766735010	8900	8900	8900	8900	560
281	20240909	151700	761751010	8900	8900	8900	8900	15
282	20240909	151600	761617510	8870	8900	8900	8870	2
283	20240909	151500	761599740	8900	8890	8900	8890	5
284	20240909	151400	761555260	8900	8890	8900	8890	37
285	20240909	151300	761226130	8880	8890	8900	8880	448
286	20240909	151200	757243410	8890	8890	8890	8890	0
287	20240909	151100	757243410	8890	8890	8890	8890	1
288	20240909	151000	757234520	8900	8900	8900	8900	0
289	20240909	150900	757234520	8900	8890	8900	8890	657
290	20240909	150800	751393390	8870	8870	8870	8870	0
291	20240909	150700	751393390	8870	8880	8880	8870	40
292	20240909	150600	751038240	8880	8890	8890	8880	12
293	20240909	150500	750931570	8890	8890	8890	8890	0
294	20240909	150400	750931570	8890	8890	8890	8890	33
295	20240909	150300	750638200	8880	8870	8880	8870	621
296	20240909	150200	745129910	8870	8870	8870	8870	510
297	20240909	150100	740606210	8870	8870	8870	8870	1
298	20240909	150000	740597340	8870	8870	8870	8870	40
299	20240909	145900	740242540	8870	8880	8890	8870	323
300	20240909	145800	737374360	8880	8870	8880	8870	92
301	20240909	145700	736557500	8870	8870	8880	8870	48
302	20240909	145600	736131730	8880	8870	8880	8870	382
303	20240909	145500	732739720	8870	8870	8870	8870	24
304	20240909	145400	732526840	8880	8880	8880	8880	323
305	20240909	145300	729658600	8880	8880	8880	8880	33
306	20240909	145200	729365560	8880	8880	8890	8880	48
307	20240909	145100	728939300	8890	8880	8890	8880	216
308	20240909	145000	727019240	8890	8880	8890	8880	117
309	20240909	144900	725979530	8890	8880	8890	8880	38
310	20240909	144800	725642030	8880	8890	8890	8880	72
311	20240909	144700	725002630	8880	8870	8890	8870	778
312	20240909	144600	718086840	8870	8870	8880	8870	58
313	20240909	144500	717572210	8870	8880	8880	8870	137
314	20240909	144400	716356250	8870	8870	8880	8870	51
315	20240909	144300	715903870	8860	8860	8880	8860	418
316	20240909	144200	712197950	8860	8860	8860	8860	33
317	20240909	144100	711905570	8860	8860	8860	8860	13
318	20240909	144000	711790390	8860	8870	8880	8860	324
319	20240909	143900	708914510	8870	8870	8870	8870	86
320	20240909	143800	708151690	8870	8870	8870	8870	222
321	20240909	143700	706182550	8860	8870	8870	8850	84
322	20240909	143600	705438620	8860	8850	8870	8850	89
323	20240909	143500	704650430	8870	8860	8870	8850	62
324	20240909	143400	704101110	8860	8860	8860	8860	24
325	20240909	143300	703888470	8860	8850	8860	8850	118
326	20240909	143200	702844070	8850	8850	8860	8850	57
327	20240909	143100	702339290	8860	8850	8860	8850	87
328	20240909	143000	701569240	8850	8840	8850	8840	51
329	20240909	142900	701118070	8860	8840	8860	8840	846
330	20240909	142800	693629510	8840	8850	8850	8840	53
331	20240909	142700	693160840	8850	8840	8850	8840	55
332	20240909	142600	692674340	8840	8840	8850	8840	37
333	20240909	142500	692347180	8850	8840	8850	8840	69
334	20240909	142400	691736760	8840	8840	8850	8840	261
335	20240909	142300	689427540	8840	8840	8850	8840	65
336	20240909	142200	688852800	8840	8840	8850	8840	65
337	20240909	142100	688277700	8840	8840	8850	8840	93
338	20240909	142000	687455400	8840	8840	8840	8840	88
339	20240909	141900	686677480	8840	8840	8840	8840	29
340	20240909	141800	686421120	8840	8840	8850	8840	577
341	20240909	141700	681320000	8840	8840	8840	8840	22
342	20240909	141600	681125520	8840	8840	8850	8840	84
343	20240909	141500	680382600	8850	8840	8850	8840	273
344	20240909	141400	677967120	8840	8830	8840	8830	50
345	20240909	141300	677525410	8830	8830	8830	8830	62
346	20240909	141200	676977950	8840	8830	8840	8830	108
347	20240909	141100	676024190	8830	8840	8840	8830	36
348	20240909	141000	675706240	8830	8830	8840	8830	209
349	20240909	140900	673858910	8830	8830	8830	8830	119
350	20240909	140800	672808140	8830	8830	8840	8830	68
351	20240909	140700	672207260	8840	8830	8840	8830	239
352	20240909	140600	670094900	8830	8830	8840	8830	17
353	20240909	140500	669944780	8830	8830	8840	8830	60
354	20240909	140400	669414590	8830	8830	8830	8830	79
355	20240909	140300	668717020	8830	8830	8830	8830	95
356	20240909	140200	667878170	8830	8830	8830	8830	31
357	20240909	140100	667604440	8830	8830	8830	8830	39
358	20240909	140000	667260070	8840	8830	8850	8830	214
359	20240909	135900	665367040	8830	8840	8840	8830	48
360	20240909	135800	664942810	8840	8840	8840	8830	98
361	20240909	135700	664076730	8840	8840	8840	8840	43
362	20240909	135600	663696610	8840	8830	8860	8830	79
363	20240909	135500	662998200	8830	8830	8840	8830	57
364	20240909	135400	662494780	8840	8830	8840	8830	28
365	20240909	135300	662247500	8830	8850	8850	8830	43
366	20240909	135200	661867720	8830	8840	8850	8830	274
367	20240909	135100	659444120	8830	8840	8840	8830	50
368	20240909	135000	659002280	8830	8830	8840	8830	20
369	20240909	134900	658825670	8830	8830	8850	8830	625
370	20240909	134800	653295760	8840	8830	8840	8830	101
371	20240909	134700	652403750	8840	8830	8840	8830	43
372	20240909	134600	652023710	8830	8840	8840	8830	248
373	20240909	134500	649831630	8840	8830	8840	8830	89
374	20240909	134400	649045320	8840	8850	8850	8830	37
375	20240909	134300	648718200	8830	8830	8840	8830	1569
376	20240909	134200	634863490	8830	8840	8840	8830	33
377	20240909	134100	634572010	8840	8830	8850	8830	386
378	20240909	134000	631159980	8830	8840	8840	8830	140
379	20240909	133900	629923430	8840	8840	8840	8840	260
380	20240909	133800	627625030	8840	8840	8840	8840	23
381	20240909	133700	627421710	8840	8840	8840	8830	87
382	20240909	133600	626652700	8840	8830	8840	8830	122
383	20240909	133500	625575260	8830	8830	8830	8830	735
384	20240909	133400	619085210	8830	8830	8840	8830	50
385	20240909	133300	618643360	8830	8840	8840	8830	242
386	20240909	133200	616504400	8830	8830	8840	8830	54
387	20240909	133100	616027280	8830	8840	8840	8830	81
388	20240909	133000	615311610	8830	8830	8840	8830	687
389	20240909	132900	609238850	8830	8840	8840	8830	83
390	20240909	132800	608505730	8830	8820	8830	8820	81
391	20240909	132700	607790650	8820	8830	8830	8820	62
392	20240909	132600	607243450	8830	8830	8830	8830	53
393	20240909	132500	606775460	8830	8830	8830	8830	259
394	20240909	132400	604488490	8830	8830	8830	8830	349
395	20240909	132300	601406820	8830	8830	8830	8830	246
396	20240909	132200	599234640	8830	8830	8830	8830	87
397	20240909	132100	598466430	8830	8830	8830	8830	73
398	20240909	132000	597821840	8830	8830	8830	8830	157
399	20240909	131900	596435530	8830	8830	8830	8830	67
400	20240909	131800	595843920	8830	8830	8830	8830	32
401	20240909	131700	595561360	8830	8830	8840	8830	429
402	20240909	131600	591773270	8830	8840	8840	8830	60
403	20240909	131500	591243370	8830	8840	8840	8830	107
404	20240909	131400	590298160	8840	8830	8840	8830	40
405	20240909	131300	589944950	8830	8830	8830	8830	52
406	20240909	131200	589485790	8830	8830	8830	8830	74
407	20240909	131100	588832370	8830	8820	8830	8820	67
408	20240909	131000	588240930	8830	8820	8830	8820	251
409	20240909	130900	586024830	8820	8820	8820	8820	66
410	20240909	130800	585442710	8820	8820	8820	8820	102
411	20240909	130700	584543070	8820	8820	8820	8820	16
412	20240909	130600	584401950	8820	8830	8830	8820	54
413	20240909	130500	583925320	8830	8830	8830	8830	361
414	20240909	130400	580737690	8830	8840	8840	8830	1496
415	20240909	130300	567527410	8840	8840	8840	8830	59
416	20240909	130200	567006000	8840	8830	8840	8830	66
417	20240909	130100	566422800	8830	8840	8840	8830	682
418	20240909	130000	560393980	8830	8830	8830	8830	37
419	20240909	125900	560067270	8830	8830	8830	8830	35
420	20240909	125800	559758220	8830	8830	8830	8830	0
421	20240909	125700	559758220	8830	8830	8830	8830	50
422	20240909	125600	559316720	8830	8830	8830	8830	36
423	20240909	125500	558998840	8840	8820	8840	8820	210
424	20240909	125400	557144690	8830	8830	8830	8830	114
425	20240909	125300	556138070	8830	8830	8830	8830	0
426	20240909	125200	556138070	8830	8820	8830	8820	49
427	20240909	125100	555705760	8830	8830	8830	8820	60
428	20240909	125000	555176500	8830	8830	8830	8830	1
429	20240909	124900	555167670	8830	8830	8830	8830	10
430	20240909	124800	555079370	8830	8830	8830	8830	35
431	20240909	124700	554770320	8830	8830	8830	8830	226
432	20240909	124600	552774740	8830	8830	8830	8830	5
433	20240909	124500	552730590	8820	8820	8820	8820	37
434	20240909	124400	552404250	8820	8830	8830	8820	74
435	20240909	124300	551750840	8830	8830	8830	8820	432
436	20240909	124200	547940580	8830	8830	8830	8830	1
437	20240909	124100	547931750	8830	8830	8830	8830	35
438	20240909	124000	547622700	8830	8830	8830	8830	35
439	20240909	123900	547313650	8830	8830	8830	8830	36
440	20240909	123800	546995770	8820	8820	8820	8820	100
441	20240909	123700	546113770	8830	8840	8840	8820	225
442	20240909	123600	544127170	8850	8850	8850	8850	17
443	20240909	123500	543976720	8840	8840	8840	8840	35
444	20240909	123400	543667320	8830	8830	8830	8830	310
445	20240909	123300	540930020	8830	8830	8830	8830	300
446	20240909	123200	538281020	8840	8840	8840	8840	8
447	20240909	123100	538210300	8830	8830	8830	8830	1
448	20240909	123000	538201470	8840	8840	8840	8840	0
449	20240909	122900	538201470	8840	8840	8840	8840	71
450	20240909	122800	537573830	8860	8860	8860	8860	0
451	20240909	122700	537573830	8860	8850	8860	8850	36
452	20240909	122600	537255220	8850	8840	8850	8840	556
453	20240909	122500	532334630	8840	8850	8850	8840	136
454	20240909	122400	531131390	8850	8850	8850	8850	35
455	20240909	122300	530821640	8850	8850	8850	8850	35
456	20240909	122200	530511890	8850	8850	8850	8850	0
457	20240909	122100	530511890	8850	8850	8850	8850	35
458	20240909	122000	530202140	8850	8850	8850	8850	39
459	20240909	121900	529856990	8850	8850	8850	8850	190
460	20240909	121800	528175490	8860	8860	8860	8860	0
461	20240909	121700	528175490	8860	8860	8860	8860	242
462	20240909	121600	526031370	8850	8850	8850	8850	231
463	20240909	121500	523987020	8850	8850	8850	8850	105
464	20240909	121400	523057770	8850	8850	8850	8850	175
465	20240909	121300	521509020	8850	8850	8850	8850	175
466	20240909	121200	519960270	8850	8860	8860	8850	46
467	20240909	121100	519553070	8850	8850	8850	8850	35
468	20240909	121000	519243320	8860	8860	8860	8860	42
469	20240909	120900	518871200	8860	8860	8860	8860	35
470	20240909	120800	518561100	8860	8850	8860	8850	154
471	20240909	120700	517197020	8850	8850	8850	8850	50
472	20240909	120600	516754520	8850	8850	8850	8850	1
473	20240909	120500	516745670	8850	8850	8850	8850	46
474	20240909	120400	516338570	8850	8850	8850	8850	35
475	20240909	120300	516028820	8850	8850	8850	8850	145
476	20240909	120200	514745570	8850	8850	8850	8850	159
477	20240909	120100	513338420	8850	8850	8850	8850	35
478	20240909	120000	513028670	8860	8850	8860	8850	39
479	20240909	115900	512683480	8850	8850	8850	8850	252
480	20240909	115800	510453280	8850	8850	8850	8850	0
481	20240909	115700	510453280	8850	8860	8860	8850	135
482	20240909	115600	509257530	8860	8860	8860	8860	0
483	20240909	115500	509257530	8860	8850	8860	8850	44
484	20240909	115400	508868050	8860	8860	8860	8860	3
485	20240909	115300	508841470	8860	8860	8860	8860	64
486	20240909	115200	508274430	8860	8860	8860	8860	35
487	20240909	115100	507964330	8860	8840	8860	8840	1032
488	20240909	115000	498823790	8840	8840	8840	8840	1
489	20240909	114900	498814950	8840	8840	8840	8840	222
490	20240909	114800	496852470	8840	8830	8840	8830	37
491	20240909	114700	496525740	8830	8830	8830	8830	36
492	20240909	114600	496207860	8830	8830	8830	8830	0
493	20240909	114500	496207860	8830	8830	8830	8830	36
494	20240909	114400	495889980	8840	8840	8840	8840	270
495	20240909	114300	493503180	8830	8850	8850	8830	4
496	20240909	114200	493467840	8850	8850	8850	8850	174
497	20240909	114100	491927940	8850	8860	8860	8850	76
498	20240909	114000	491254940	8850	8830	8850	8830	618
499	20240909	113900	485789220	8830	8830	8830	8830	35
500	20240909	113800	485480170	8830	8830	8830	8830	439
501	20240909	113700	481603800	8820	8820	8830	8820	73
502	20240909	113600	480959840	8830	8820	8830	8820	311
503	20240909	113500	478213720	8820	8820	8820	8820	35
504	20240909	113400	477905020	8830	8830	8840	8830	58
505	20240909	113300	477392650	8830	8800	8830	8800	6
506	20240909	113200	477339820	8800	8800	8810	8800	72
507	20240909	113100	476705860	8800	8800	8800	8800	1085
508	20240909	113000	467157860	8800	8800	8800	8800	61
509	20240909	112900	466621060	8820	8820	8820	8820	0
510	20240909	112800	466621060	8820	8800	8820	8800	603
511	20240909	112700	461304020	8800	8800	8800	8800	0
512	20240909	112600	461304020	8800	8800	8800	8800	103
513	20240909	112500	460397620	8790	8800	8800	8790	70
514	20240909	112400	459782210	8800	8800	8800	8800	15
515	20240909	112300	459650210	8810	8810	8810	8810	21
516	20240909	112200	459465200	8800	8790	8800	8790	964
517	20240909	112100	450982300	8790	8790	8790	8790	6
518	20240909	112000	450929560	8780	8780	8780	8780	182
519	20240909	111900	449331600	8780	8790	8790	8780	37
520	20240909	111800	449006690	8790	8790	8790	8790	0
521	20240909	111700	449006690	8790	8790	8790	8790	75
522	20240909	111600	448347440	8790	8790	8790	8790	35
523	20240909	111500	448039790	8790	8790	8790	8790	36
524	20240909	111400	447723350	8790	8790	8790	8790	174
525	20240909	111300	446193890	8790	8780	8790	8780	5
526	20240909	111200	446149970	8780	8780	8790	8780	66
527	20240909	111100	445570280	8780	8780	8780	8780	35
528	20240909	111000	445262980	8780	8780	8780	8780	0
529	20240909	110900	445262980	8780	8790	8790	8780	105
530	20240909	110800	444340510	8790	8780	8790	8780	41
531	20240909	110700	443980470	8780	8780	8780	8780	35
532	20240909	110600	443673170	8780	8780	8780	8780	0
533	20240909	110500	443673170	8780	8780	8780	8780	56
534	20240909	110400	443181490	8780	8780	8780	8780	35
535	20240909	110300	442874190	8790	8790	8790	8790	590
536	20240909	110200	437688090	8790	8790	8790	8790	0
537	20240909	110100	437688090	8790	8790	8790	8790	595
538	20240909	110000	432458040	8790	8790	8790	8790	443
539	20240909	105900	428564070	8800	8790	8800	8790	595
540	20240909	105800	423328420	8790	8790	8790	8790	0
541	20240909	105700	423328420	8790	8800	8800	8790	47
542	20240909	105600	422915170	8790	8800	8800	8790	46
543	20240909	105500	422510730	8800	8790	8800	8790	432
544	20240909	105400	418709480	8790	8790	8790	8790	0
545	20240909	105300	418709480	8790	8800	8800	8790	125
546	20240909	105200	417609830	8790	8790	8790	8790	100
547	20240909	105100	416730830	8790	8780	8790	8780	1141
548	20240909	105000	406701790	8780	8780	8780	8780	0
549	20240909	104900	406701790	8780	8780	8780	8780	35
550	20240909	104800	406394490	8780	8780	8780	8780	36
551	20240909	104700	406078410	8780	8780	8780	8780	35
552	20240909	104600	405771110	8790	8780	8790	8780	504
553	20240909	104500	401345950	8780	8770	8780	8770	306
554	20240909	104400	398659280	8780	8770	8780	8770	2028
555	20240909	104300	380873710	8770	8770	8770	8770	36
556	20240909	104200	380557990	8770	8770	8770	8770	21
557	20240909	104100	380373820	8770	8780	8780	8770	235
558	20240909	104000	378310870	8780	8790	8790	8780	181
559	20240909	103900	376721580	8790	8780	8790	8770	458
560	20240909	103800	372700390	8780	8780	8780	8780	0
561	20240909	103700	372700390	8780	8780	8780	8780	146
562	20240909	103600	371418510	8780	8790	8800	8780	1562
563	20240909	103500	357677010	8790	8780	8790	8770	113
564	20240909	103400	356684700	8800	8780	8800	8780	1106
565	20240909	103300	346961240	8770	8780	8780	8770	411
566	20240909	103200	343353010	8780	8770	8780	8770	145
567	20240909	103100	342080260	8780	8770	8780	8770	105
568	20240909	103000	341159010	8770	8770	8770	8770	0
569	20240909	102900	341159010	8770	8770	8780	8770	70
570	20240909	102800	340544910	8770	8770	8780	8770	46
571	20240909	102700	340141390	8770	8770	8770	8770	120
572	20240909	102600	339088990	8770	8780	8780	8770	292
573	20240909	102500	336525420	8770	8770	8770	8770	36
574	20240909	102400	336209700	8770	8770	8770	8770	35
575	20240909	102300	335902750	8770	8770	8770	8770	35
576	20240909	102200	335595800	8780	8780	8780	8780	20
577	20240909	102100	335420200	8770	8780	8780	8770	38
578	20240909	102000	335086920	8780	8770	8780	8770	36
579	20240909	101900	334771190	8770	8770	8770	8770	35
580	20240909	101800	334464240	8780	8780	8780	8780	35
581	20240909	101700	334156940	8770	8780	8780	8770	64
582	20240909	101600	333595370	8780	8780	8780	8770	40
583	20240909	101500	333244540	8770	8770	8770	8770	455
584	20240909	101400	329254190	8770	8780	8780	8770	4
585	20240909	101300	329219080	8780	8780	8780	8770	362
586	20240909	101200	326041070	8780	8770	8780	8770	37
587	20240909	101100	325716570	8770	8770	8770	8770	807
588	20240909	101000	318639180	8780	8780	8780	8780	1
589	20240909	100900	318630400	8770	8780	8780	8770	46
590	20240909	100800	318226870	8780	8780	8780	8770	58
591	20240909	100700	317717990	8780	8770	8780	8770	47
592	20240909	100600	317305680	8780	8780	8780	8780	6
593	20240909	100500	317253000	8770	8770	8780	8770	382
594	20240909	100400	313900660	8780	8770	8780	8770	999
595	20240909	100300	305139380	8770	8770	8770	8770	1812
596	20240909	100200	289248140	8780	8780	8780	8780	3
597	20240909	100100	289221800	8770	8770	8770	8770	170
598	20240909	100000	287730900	8770	8770	8770	8770	1
599	20240909	095900	287722130	8780	8770	8780	8770	57
600	20240909	095800	287222030	8770	8770	8770	8770	41
601	20240909	095700	286862460	8770	8770	8770	8770	42
602	20240909	095600	286494120	8780	8780	8780	8780	461
603	20240909	095500	282446540	8780	8770	8780	8770	86
604	20240909	095400	281691820	8770	8770	8770	8770	0
605	20240909	095300	281691820	8770	8770	8770	8770	35
606	20240909	095200	281384870	8770	8770	8770	8770	35
607	20240909	095100	281077920	8770	8760	8770	8760	36
608	20240909	095000	280762550	8770	8760	8770	8760	208
609	20240909	094900	278939470	8760	8770	8770	8760	170
610	20240909	094800	277448920	8770	8770	8770	8770	2257
611	20240909	094700	257655030	8780	8780	8780	8780	3632
612	20240909	094600	225766070	8780	8790	8790	8780	749
613	20240909	094500	219184170	8780	8780	8780	8780	1036
614	20240909	094400	210088090	8780	8790	8790	8780	85
615	20240909	094300	209341290	8790	8790	8790	8790	655
616	20240909	094200	203583840	8800	8800	8800	8790	773
617	20240909	094100	196788250	8800	8800	8800	8790	75
618	20240909	094000	196128750	8800	8820	8820	8800	259
619	20240909	093900	193849120	8820	8800	8820	8800	42
620	20240909	093800	193479480	8810	8800	8820	8800	20
621	20240909	093700	193303110	8800	8790	8800	8790	442
622	20240909	093600	189413920	8790	8790	8790	8790	640
623	20240909	093500	183788320	8800	8800	8810	8800	156
624	20240909	093400	182415510	8810	8810	8830	8800	537
625	20240909	093300	177687300	8840	8840	8840	8840	9
626	20240909	093200	177607740	8830	8830	8830	8820	199
627	20240909	093100	175850930	8830	8800	8830	8800	136
628	20240909	093000	174653440	8810	8820	8820	8810	258
629	20240909	092900	172380450	8810	8810	8810	8810	0
630	20240909	092800	172380450	8810	8790	8810	8790	645
631	20240909	092700	166704570	8800	8800	8800	8800	107
632	20240909	092600	165762970	8800	8810	8810	8800	195
633	20240909	092500	164046570	8810	8800	8810	8800	21
634	20240909	092400	163861760	8830	8800	8830	8790	559
635	20240909	092300	158942950	8800	8790	8800	8790	333
636	20240909	092200	156012910	8790	8790	8790	8790	322
637	20240909	092100	153182530	8790	8820	8820	8780	715
638	20240909	092000	146893880	8820	8850	8850	8820	16
639	20240909	091900	146752530	8850	8820	8850	8800	264
640	20240909	091800	144418020	8840	8840	8840	8840	755
641	20240909	091700	137743820	8800	8810	8810	8800	22
642	20240909	091600	137550210	8830	8810	8840	8810	260
643	20240909	091500	135257580	8840	8840	8870	8840	216
644	20240909	091400	133348080	8840	8780	8880	8780	807
645	20240909	091300	126254700	8770	8770	8770	8770	129
646	20240909	091200	125123370	8770	8780	8800	8730	3144
647	20240909	091100	97600100	8780	8780	8780	8780	88
648	20240909	091000	96827460	8770	8780	8780	8760	1096
649	20240909	090900	87204950	8780	8780	8780	8780	253
650	20240909	090800	84983610	8780	8720	8780	8720	1662
651	20240909	090700	70425170	8720	8760	8760	8710	723
652	20240909	090600	64121190	8760	8740	8760	8710	2482
653	20240909	090500	42443860	8720	8760	8760	8720	1265
654	20240909	090400	31383230	8740	8780	8780	8740	695
655	20240909	090300	25296380	8780	8790	8790	8780	215
656	20240909	090200	23407930	8790	8800	8800	8790	272
657	20240909	090100	21016700	8800	8800	8850	8800	1095
658	20240909	090000	11342650	8840	8920	8920	8800	1280