KissMeData/199430/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	203800	34411737220	9740	9740	9740	9740	11652
3	20240924	203700	34411737220	9740	9740	9740	9740	0
4	20240924	203600	34411737220	9740	9740	9740	9740	0
5	20240924	203500	34411737220	9740	9740	9740	9740	0
6	20240924	203400	34411737220	9740	9740	9740	9740	0
7	20240924	203300	34411737220	9740	9740	9740	9740	0
8	20240924	203200	34411737220	9740	9740	9740	9740	0
9	20240924	203100	34411737220	9740	9740	9740	9740	0
10	20240924	203000	34411737220	9740	9740	9740	9740	0
11	20240924	202900	34411737220	9740	9740	9740	9740	0
12	20240924	202800	34411737220	9740	9740	9740	9740	0
13	20240924	202700	34411737220	9740	9740	9740	9740	0
14	20240924	202600	34411737220	9740	9740	9740	9740	0
15	20240924	202500	34411737220	9740	9740	9740	9740	0
16	20240924	202400	34411737220	9740	9740	9740	9740	0
17	20240924	202300	34411737220	9740	9740	9740	9740	0
18	20240924	202200	34411737220	9740	9740	9740	9740	0
19	20240924	202100	34411737220	9740	9740	9740	9740	0
20	20240924	202000	34411737220	9740	9740	9740	9740	0
21	20240924	201900	34411737220	9740	9740	9740	9740	0
22	20240924	201800	34411737220	9740	9740	9740	9740	0
23	20240924	201700	34411737220	9740	9740	9740	9740	0
24	20240924	201600	34411737220	9740	9740	9740	9740	0
25	20240924	201500	34411737220	9740	9740	9740	9740	0
26	20240924	201400	34411737220	9740	9740	9740	9740	0
27	20240924	201300	34411737220	9740	9740	9740	9740	0
28	20240924	201200	34411737220	9740	9740	9740	9740	0
29	20240924	201100	34411737220	9740	9740	9740	9740	0
30	20240924	201000	34411737220	9740	9740	9740	9740	0
31	20240924	200900	34411737220	9740	9740	9740	9740	0
32	20240924	200800	34411737220	9740	9740	9740	9740	11652
33	20240924	200700	34411737220	9740	9740	9740	9740	0
34	20240924	200600	34411737220	9740	9740	9740	9740	0
35	20240924	200500	34411737220	9740	9740	9740	9740	0
36	20240924	200400	34411737220	9740	9740	9740	9740	0
37	20240924	200300	34411737220	9740	9740	9740	9740	0
38	20240924	200200	34411737220	9740	9740	9740	9740	0
39	20240924	200100	34411737220	9740	9740	9740	9740	0
40	20240924	200000	34411737220	9740	9740	9740	9740	0
41	20240924	195900	34411737220	9740	9740	9740	9740	0
42	20240924	195800	34411737220	9740	9740	9740	9740	0
43	20240924	195700	34411737220	9740	9740	9740	9740	0
44	20240924	195600	34411737220	9740	9740	9740	9740	0
45	20240924	195500	34411737220	9740	9740	9740	9740	0
46	20240924	195400	34411737220	9740	9740	9740	9740	0
47	20240924	195300	34411737220	9740	9740	9740	9740	0
48	20240924	195200	34411737220	9740	9740	9740	9740	0
49	20240924	195100	34411737220	9740	9740	9740	9740	0
50	20240924	195000	34411737220	9740	9740	9740	9740	0
51	20240924	194900	34411737220	9740	9740	9740	9740	0
52	20240924	194800	34411737220	9740	9740	9740	9740	0
53	20240924	194700	34411737220	9740	9740	9740	9740	0
54	20240924	194600	34411737220	9740	9740	9740	9740	0
55	20240924	194500	34411737220	9740	9740	9740	9740	0
56	20240924	194400	34411737220	9740	9740	9740	9740	0
57	20240924	194300	34411737220	9740	9740	9740	9740	0
58	20240924	194200	34411737220	9740	9740	9740	9740	0
59	20240924	194100	34411737220	9740	9740	9740	9740	0
60	20240924	194000	34411737220	9740	9740	9740	9740	0
61	20240924	193900	34411737220	9740	9740	9740	9740	0
62	20240924	193800	34411737220	9740	9740	9740	9740	11652
63	20240924	193700	34411737220	9740	9740	9740	9740	0
64	20240924	193600	34411737220	9740	9740	9740	9740	0
65	20240924	193500	34411737220	9740	9740	9740	9740	0
66	20240924	193400	34411737220	9740	9740	9740	9740	0
67	20240924	193300	34411737220	9740	9740	9740	9740	0
68	20240924	193200	34411737220	9740	9740	9740	9740	0
69	20240924	193100	34411737220	9740	9740	9740	9740	0
70	20240924	193000	34411737220	9740	9740	9740	9740	0
71	20240924	192900	34411737220	9740	9740	9740	9740	0
72	20240924	192800	34411737220	9740	9740	9740	9740	0
73	20240924	192700	34411737220	9740	9740	9740	9740	0
74	20240924	192600	34411737220	9740	9740	9740	9740	0
75	20240924	192500	34411737220	9740	9740	9740	9740	0
76	20240924	192400	34411737220	9740	9740	9740	9740	0
77	20240924	192300	34411737220	9740	9740	9740	9740	0
78	20240924	192200	34411737220	9740	9740	9740	9740	0
79	20240924	192100	34411737220	9740	9740	9740	9740	0
80	20240924	192000	34411737220	9740	9740	9740	9740	0
81	20240924	191900	34411737220	9740	9740	9740	9740	0
82	20240924	191800	34411737220	9740	9740	9740	9740	0
83	20240924	191700	34411737220	9740	9740	9740	9740	0
84	20240924	191600	34411737220	9740	9740	9740	9740	0
85	20240924	191500	34411737220	9740	9740	9740	9740	0
86	20240924	191400	34411737220	9740	9740	9740	9740	0
87	20240924	191300	34411737220	9740	9740	9740	9740	0
88	20240924	191200	34411737220	9740	9740	9740	9740	0
89	20240924	191100	34411737220	9740	9740	9740	9740	0
90	20240924	191000	34411737220	9740	9740	9740	9740	0
91	20240924	190900	34411737220	9740	9740	9740	9740	0
92	20240924	190800	34411737220	9740	9740	9740	9740	11652
93	20240924	190700	34411737220	9740	9740	9740	9740	0
94	20240924	190600	34411737220	9740	9740	9740	9740	0
95	20240924	190500	34411737220	9740	9740	9740	9740	0
96	20240924	190400	34411737220	9740	9740	9740	9740	0
97	20240924	190300	34411737220	9740	9740	9740	9740	0
98	20240924	190200	34411737220	9740	9740	9740	9740	0
99	20240924	190100	34411737220	9740	9740	9740	9740	0
100	20240924	190000	34411737220	9740	9740	9740	9740	0
101	20240924	185900	34411737220	9740	9740	9740	9740	0
102	20240924	185800	34411737220	9740	9740	9740	9740	0
103	20240924	185700	34411737220	9740	9740	9740	9740	0
104	20240924	185600	34411737220	9740	9740	9740	9740	0
105	20240924	185500	34411737220	9740	9740	9740	9740	0
106	20240924	185400	34411737220	9740	9740	9740	9740	0
107	20240924	185300	34411737220	9740	9740	9740	9740	0
108	20240924	185200	34411737220	9740	9740	9740	9740	0
109	20240924	185100	34411737220	9740	9740	9740	9740	0
110	20240924	185000	34411737220	9740	9740	9740	9740	0
111	20240924	184900	34411737220	9740	9740	9740	9740	0
112	20240924	184800	34411737220	9740	9740	9740	9740	0
113	20240924	184700	34411737220	9740	9740	9740	9740	0
114	20240924	184600	34411737220	9740	9740	9740	9740	0
115	20240924	184500	34411737220	9740	9740	9740	9740	0
116	20240924	184400	34411737220	9740	9740	9740	9740	0
117	20240924	184300	34411737220	9740	9740	9740	9740	0
118	20240924	184200	34411737220	9740	9740	9740	9740	0
119	20240924	184100	34411737220	9740	9740	9740	9740	0
120	20240924	184000	34411737220	9740	9740	9740	9740	0
121	20240924	183900	34411737220	9740	9740	9740	9740	0
122	20240924	183800	34411737220	9740	9740	9740	9740	11652
123	20240924	183700	34411737220	9740	9740	9740	9740	0
124	20240924	183600	34411737220	9740	9740	9740	9740	0
125	20240924	183500	34411737220	9740	9740	9740	9740	0
126	20240924	183400	34411737220	9740	9740	9740	9740	0
127	20240924	183300	34411737220	9740	9740	9740	9740	0
128	20240924	183200	34411737220	9740	9740	9740	9740	0
129	20240924	183100	34411737220	9740	9740	9740	9740	0
130	20240924	183000	34411737220	9740	9740	9740	9740	0
131	20240924	182900	34411737220	9740	9740	9740	9740	0
132	20240924	182800	34411737220	9740	9740	9740	9740	0
133	20240924	182700	34411737220	9740	9740	9740	9740	0
134	20240924	182600	34411737220	9740	9740	9740	9740	0
135	20240924	182500	34411737220	9740	9740	9740	9740	0
136	20240924	182400	34411737220	9740	9740	9740	9740	0
137	20240924	182300	34411737220	9740	9740	9740	9740	0
138	20240924	182200	34411737220	9740	9740	9740	9740	0
139	20240924	182100	34411737220	9740	9740	9740	9740	0
140	20240924	182000	34411737220	9740	9740	9740	9740	0
141	20240924	181900	34411737220	9740	9740	9740	9740	0
142	20240924	181800	34411737220	9740	9740	9740	9740	0
143	20240924	181700	34411737220	9740	9740	9740	9740	0
144	20240924	181600	34411737220	9740	9740	9740	9740	0
145	20240924	181500	34411737220	9740	9740	9740	9740	0
146	20240924	181400	34411737220	9740	9740	9740	9740	0
147	20240924	181300	34411737220	9740	9740	9740	9740	0
148	20240924	181200	34411737220	9740	9740	9740	9740	0
149	20240924	181100	34411737220	9740	9740	9740	9740	0
150	20240924	181000	34411737220	9740	9740	9740	9740	0
151	20240924	180900	34411737220	9740	9740	9740	9740	0
152	20240924	180800	34411737220	9740	9740	9740	9740	11652
153	20240924	180700	34411737220	9740	9740	9740	9740	0
154	20240924	180600	34411737220	9740	9740	9740	9740	0
155	20240924	180500	34411737220	9740	9740	9740	9740	0
156	20240924	180400	34411737220	9740	9740	9740	9740	0
157	20240924	180300	34411737220	9740	9740	9740	9740	0
158	20240924	180200	34411737220	9740	9740	9740	9740	0
159	20240924	180100	34411737220	9740	9740	9740	9740	0
160	20240924	180000	34411737220	9740	9740	9740	9740	0
161	20240924	175900	34411737220	9740	9740	9740	9740	0
162	20240924	175800	34411737220	9740	9740	9740	9740	0
163	20240924	175700	34411737220	9740	9740	9740	9740	0
164	20240924	175600	34411737220	9740	9740	9740	9740	0
165	20240924	175500	34411737220	9740	9740	9740	9740	0
166	20240924	175400	34411737220	9740	9740	9740	9740	0
167	20240924	175300	34411737220	9740	9740	9740	9740	0
168	20240924	175200	34411737220	9740	9740	9740	9740	0
169	20240924	175100	34411737220	9740	9740	9740	9740	0
170	20240924	175000	34411737220	9740	9740	9740	9740	0
171	20240924	174900	34411737220	9740	9740	9740	9740	0
172	20240924	174800	34411737220	9740	9740	9740	9740	0
173	20240924	174700	34411737220	9740	9740	9740	9740	0
174	20240924	174600	34411737220	9740	9740	9740	9740	0
175	20240924	174500	34411737220	9740	9740	9740	9740	0
176	20240924	174400	34411737220	9740	9740	9740	9740	0
177	20240924	174300	34411737220	9740	9740	9740	9740	0
178	20240924	174200	34411737220	9740	9740	9740	9740	0
179	20240924	174100	34411737220	9740	9740	9740	9740	0
180	20240924	174000	34411737220	9740	9740	9740	9740	0
181	20240924	173900	34411737220	9740	9740	9740	9740	0
182	20240924	173800	34411737220	9740	9740	9740	9740	11652
183	20240924	173700	34411737220	9740	9740	9740	9740	0
184	20240924	173600	34411737220	9740	9740	9740	9740	0
185	20240924	173500	34411737220	9740	9740	9740	9740	0
186	20240924	173400	34411737220	9740	9740	9740	9740	0
187	20240924	173300	34411737220	9740	9740	9740	9740	0
188	20240924	173200	34411737220	9740	9740	9740	9740	0
189	20240924	173100	34411737220	9740	9740	9740	9740	0
190	20240924	173000	34411737220	9740	9740	9740	9740	0
191	20240924	172900	34411737220	9740	9740	9740	9740	0
192	20240924	172800	34411737220	9740	9740	9740	9740	0
193	20240924	172700	34411737220	9740	9740	9740	9740	0
194	20240924	172600	34411737220	9740	9740	9740	9740	0
195	20240924	172500	34411737220	9740	9740	9740	9740	0
196	20240924	172400	34411737220	9740	9740	9740	9740	0
197	20240924	172300	34411737220	9740	9740	9740	9740	0
198	20240924	172200	34411737220	9740	9740	9740	9740	0
199	20240924	172100	34411737220	9740	9740	9740	9740	0
200	20240924	172000	34411737220	9740	9740	9740	9740	0
201	20240924	171900	34411737220	9740	9740	9740	9740	0
202	20240924	171800	34411737220	9740	9740	9740	9740	0
203	20240924	171700	34411737220	9740	9740	9740	9740	0
204	20240924	171600	34411737220	9740	9740	9740	9740	0
205	20240924	171500	34411737220	9740	9740	9740	9740	0
206	20240924	171400	34411737220	9740	9740	9740	9740	0
207	20240924	171300	34411737220	9740	9740	9740	9740	0
208	20240924	171200	34411737220	9740	9740	9740	9740	0
209	20240924	171100	34411737220	9740	9740	9740	9740	0
210	20240924	171000	34411737220	9740	9740	9740	9740	0
211	20240924	170900	34411737220	9740	9740	9740	9740	0
212	20240924	170800	34411737220	9740	9740	9740	9740	11652
213	20240924	170700	34411737220	9740	9740	9740	9740	0
214	20240924	170600	34411737220	9740	9740	9740	9740	0
215	20240924	170500	34411737220	9740	9740	9740	9740	0
216	20240924	170400	34411737220	9740	9740	9740	9740	0
217	20240924	170300	34411737220	9740	9740	9740	9740	0
218	20240924	170200	34411737220	9740	9740	9740	9740	0
219	20240924	170100	34411737220	9740	9740	9740	9740	0
220	20240924	170000	34411737220	9740	9740	9740	9740	0
221	20240924	165900	34411737220	9740	9740	9740	9740	0
222	20240924	165800	34411737220	9740	9740	9740	9740	0
223	20240924	165700	34411737220	9740	9740	9740	9740	0
224	20240924	165600	34411737220	9740	9740	9740	9740	0
225	20240924	165500	34411737220	9740	9740	9740	9740	0
226	20240924	165400	34411737220	9740	9740	9740	9740	0
227	20240924	165300	34411737220	9740	9740	9740	9740	0
228	20240924	165200	34411737220	9740	9740	9740	9740	0
229	20240924	165100	34411737220	9740	9740	9740	9740	0
230	20240924	165000	34411737220	9740	9740	9740	9740	0
231	20240924	164900	34411737220	9740	9740	9740	9740	0
232	20240924	164800	34411737220	9740	9740	9740	9740	0
233	20240924	164700	34411737220	9740	9740	9740	9740	0
234	20240924	164600	34411737220	9740	9740	9740	9740	0
235	20240924	164500	34411737220	9740	9740	9740	9740	0
236	20240924	164400	34411737220	9740	9740	9740	9740	0
237	20240924	164300	34411737220	9740	9740	9740	9740	0
238	20240924	164200	34411737220	9740	9740	9740	9740	0
239	20240924	164100	34411737220	9740	9740	9740	9740	0
240	20240924	164000	34411737220	9740	9740	9740	9740	0
241	20240924	163900	34411737220	9740	9740	9740	9740	0
242	20240924	163800	34411737220	9740	9740	9740	9740	11652
243	20240924	163700	34411737220	9740	9740	9740	9740	0
244	20240924	163600	34411737220	9740	9740	9740	9740	0
245	20240924	163500	34411737220	9740	9740	9740	9740	0
246	20240924	163400	34411737220	9740	9740	9740	9740	0
247	20240924	163300	34411737220	9740	9740	9740	9740	0
248	20240924	163200	34411737220	9740	9740	9740	9740	0
249	20240924	163100	34411737220	9740	9740	9740	9740	0
250	20240924	163000	34411737220	9740	9740	9740	9740	0
251	20240924	162900	34411737220	9740	9740	9740	9740	0
252	20240924	162800	34411737220	9740	9740	9740	9740	0
253	20240924	162700	34411737220	9740	9740	9740	9740	0
254	20240924	162600	34411737220	9740	9740	9740	9740	0
255	20240924	162500	34411737220	9740	9740	9740	9740	0
256	20240924	162400	34411737220	9740	9740	9740	9740	0
257	20240924	162300	34411737220	9740	9740	9740	9740	0
258	20240924	162200	34411737220	9740	9740	9740	9740	0
259	20240924	162100	34411737220	9740	9740	9740	9740	0
260	20240924	162000	34411737220	9740	9740	9740	9740	0
261	20240924	161900	34411737220	9740	9740	9740	9740	0
262	20240924	161800	34411737220	9740	9740	9740	9740	0
263	20240924	161700	34411737220	9740	9740	9740	9740	0
264	20240924	161600	34411737220	9740	9740	9740	9740	0
265	20240924	161500	34411737220	9740	9740	9740	9740	0
266	20240924	161400	34411737220	9740	9740	9740	9740	0
267	20240924	161300	34411737220	9740	9740	9740	9740	0
268	20240924	161200	34411737220	9740	9740	9740	9740	0
269	20240924	161100	34411737220	9740	9740	9740	9740	0
270	20240924	161000	34411737220	9740	9740	9740	9740	0
271	20240924	160900	34411737220	9740	9740	9740	9740	0
272	20240924	160800	34411737220	9740	9740	9740	9740	11652
273	20240924	160700	34411737220	9740	9740	9740	9740	0
274	20240924	160600	34411737220	9740	9740	9740	9740	0
275	20240924	160500	34411737220	9740	9740	9740	9740	0
276	20240924	160400	34411737220	9740	9740	9740	9740	0
277	20240924	160300	34411737220	9740	9740	9740	9740	0
278	20240924	160200	34411737220	9740	9740	9740	9740	0
279	20240924	160100	34411737220	9740	9740	9740	9740	0
280	20240924	160000	34411737220	9740	9740	9740	9740	0
281	20240924	155900	34411737220	9740	9740	9740	9740	0
282	20240924	155800	34411737220	9740	9740	9740	9740	0
283	20240924	155700	34411737220	9740	9740	9740	9740	0
284	20240924	155600	34411737220	9740	9740	9740	9740	0
285	20240924	155500	34411737220	9740	9740	9740	9740	0
286	20240924	155400	34411737220	9740	9740	9740	9740	0
287	20240924	155300	34411737220	9740	9740	9740	9740	0
288	20240924	155200	34411737220	9740	9740	9740	9740	0
289	20240924	155100	34411737220	9740	9740	9740	9740	0
290	20240924	155000	34411737220	9740	9740	9740	9740	0
291	20240924	154900	34411737220	9740	9740	9740	9740	0
292	20240924	154800	34411737220	9740	9740	9740	9740	0
293	20240924	154700	34411737220	9740	9740	9740	9740	0
294	20240924	154600	34411737220	9740	9740	9740	9740	0
295	20240924	154500	34411737220	9740	9740	9740	9740	0
296	20240924	154400	34411737220	9740	9740	9740	9740	0
297	20240924	154300	34411737220	9740	9740	9740	9740	0
298	20240924	154200	34411737220	9740	9740	9740	9740	0
299	20240924	154100	34411737220	9740	9740	9740	9740	0
300	20240924	154000	34411737220	9740	9740	9740	9740	0
301	20240924	153900	34411737220	9740	9740	9740	9740	0
302	20240924	153800	34411737220	9740	9740	9740	9740	11652
303	20240924	153700	34411737220	9740	9740	9740	9740	0
304	20240924	153600	34411737220	9740	9740	9740	9740	0
305	20240924	153500	34411737220	9740	9740	9740	9740	0
306	20240924	153400	34411737220	9740	9740	9740	9740	0
307	20240924	153300	34411737220	9740	9740	9740	9740	0
308	20240924	153200	34411737220	9740	9740	9740	9740	0
309	20240924	153100	34411737220	9740	9740	9740	9740	0
310	20240924	153000	34411737220	9740	9740	9740	9740	11652
311	20240924	152900	34298246740	9750	9750	9750	9750	0
312	20240924	152800	34298246740	9750	9750	9750	9750	0
313	20240924	152700	34298246740	9750	9750	9750	9750	0
314	20240924	152600	34298246740	9750	9750	9750	9750	0
315	20240924	152500	34298246740	9750	9750	9750	9750	0
316	20240924	152400	34298246740	9750	9750	9750	9750	0
317	20240924	152300	34298246740	9750	9750	9750	9750	0
318	20240924	152200	34298246740	9750	9750	9750	9750	0
319	20240924	152100	34298246740	9750	9750	9750	9750	0
320	20240924	152000	34298246740	9750	9750	9750	9750	0
321	20240924	151900	34298246740	9750	9700	9760	9700	3059
322	20240924	151800	34268467900	9730	9740	9740	9700	3082
323	20240924	151700	34238532810	9750	9760	9770	9740	2427
324	20240924	151600	34214863360	9770	9760	9770	9750	1945
325	20240924	151500	34195876210	9750	9750	9770	9750	2287
326	20240924	151400	34173555210	9760	9710	9760	9700	560
327	20240924	151300	34168109360	9710	9770	9780	9690	1998
328	20240924	151200	34148708940	9720	9730	9790	9710	3742
329	20240924	151100	34112176180	9750	9740	9750	9710	975
330	20240924	151000	34102685870	9750	9690	9760	9690	1353
331	20240924	150900	34089524240	9690	9690	9730	9690	1645
332	20240924	150800	34073563730	9710	9750	9750	9690	2706
333	20240924	150700	34047290460	9730	9740	9750	9710	796
334	20240924	150600	34039542260	9740	9770	9780	9740	861
335	20240924	150500	34031143450	9780	9690	9780	9690	1811
336	20240924	150400	34013504370	9690	9680	9700	9680	823
337	20240924	150300	34005530240	9680	9670	9700	9670	1864
338	20240924	150200	33987484380	9670	9680	9680	9650	2347
339	20240924	150100	33964812280	9670	9690	9730	9660	1810
340	20240924	150000	33947299070	9730	9730	9740	9670	4404
341	20240924	145900	33904562300	9730	9770	9770	9730	1455
342	20240924	145800	33890387060	9760	9760	9780	9750	1264
343	20240924	145700	33878041410	9760	9750	9770	9740	1152
344	20240924	145600	33866805980	9760	9780	9780	9750	1392
345	20240924	145500	33853209930	9780	9700	9790	9700	1864
346	20240924	145400	33835021190	9720	9700	9730	9700	1458
347	20240924	145300	33820878020	9710	9700	9730	9690	298
348	20240924	145200	33817986680	9690	9730	9730	9690	1819
349	20240924	145100	33800346480	9740	9690	9740	9690	520
350	20240924	145000	33795297880	9690	9690	9710	9690	2070
351	20240924	144900	33775229760	9690	9710	9720	9680	3013
352	20240924	144800	33746026250	9720	9720	9740	9710	1002
353	20240924	144700	33736289370	9710	9710	9740	9710	271
354	20240924	144600	33733657000	9720	9720	9720	9710	248
355	20240924	144500	33731248730	9710	9700	9740	9700	670
356	20240924	144400	33724741980	9700	9690	9740	9690	927
357	20240924	144300	33715735350	9690	9680	9740	9680	1474
358	20240924	144200	33701423190	9680	9680	9690	9680	618
359	20240924	144100	33695440870	9680	9690	9700	9670	657
360	20240924	144000	33689081140	9680	9710	9720	9670	737
361	20240924	143900	33681939500	9730	9700	9730	9680	966
362	20240924	143800	33672574620	9710	9710	9730	9690	907
363	20240924	143700	33663763490	9730	9660	9730	9660	1063
364	20240924	143600	33653445640	9660	9720	9720	9660	6300
365	20240924	143500	33592475990	9730	9700	9730	9700	1676
366	20240924	143400	33576205640	9700	9710	9720	9670	1257
367	20240924	143300	33564037860	9690	9720	9740	9660	4776
368	20240924	143200	33517712920	9740	9740	9750	9720	1568
369	20240924	143100	33502455580	9750	9740	9760	9730	1113
370	20240924	143000	33491605550	9740	9750	9750	9720	1910
371	20240924	142900	33473029000	9740	9700	9750	9700	1018
372	20240924	142800	33463137360	9700	9680	9720	9660	1829
373	20240924	142700	33445430630	9670	9680	9700	9670	2104
374	20240924	142600	33425071180	9680	9690	9700	9680	1407
375	20240924	142500	33411445070	9700	9720	9730	9660	7652
376	20240924	142400	33337364400	9720	9710	9730	9710	440
377	20240924	142300	33333088530	9730	9720	9730	9720	1052
378	20240924	142200	33322863040	9730	9730	9740	9730	729
379	20240924	142100	33315769350	9740	9750	9760	9730	590
380	20240924	142000	33310021550	9750	9740	9760	9720	870
381	20240924	141900	33301543980	9740	9790	9820	9700	8653
382	20240924	141800	33217265210	9790	9820	9820	9790	895
383	20240924	141700	33208497350	9820	9840	9850	9820	4617
384	20240924	141600	33163085900	9840	9850	9860	9840	1283
385	20240924	141500	33150456760	9840	9850	9870	9840	1711
386	20240924	141400	33133600130	9850	9840	9860	9840	757
387	20240924	141300	33126148800	9840	9850	9860	9840	3212
388	20240924	141200	33094507470	9850	9830	9860	9820	2917
389	20240924	141100	33065806360	9830	9790	9840	9780	1427
390	20240924	141000	33051811990	9790	9740	9810	9740	728
391	20240924	140900	33044689800	9750	9750	9750	9740	412
392	20240924	140800	33040675700	9760	9750	9760	9740	724
393	20240924	140700	33033620570	9750	9760	9770	9750	968
394	20240924	140600	33024181050	9760	9770	9780	9760	303
395	20240924	140500	33021221540	9760	9750	9780	9740	1171
396	20240924	140400	33009802540	9750	9770	9780	9750	467
397	20240924	140300	33005244090	9760	9760	9820	9750	2026
398	20240924	140200	32985399950	9760	9730	9760	9730	497
399	20240924	140100	32980559290	9730	9720	9760	9720	601
400	20240924	140000	32974712510	9720	9730	9740	9710	1548
401	20240924	135900	32959665370	9730	9760	9760	9730	578
402	20240924	135800	32954031830	9760	9760	9790	9760	1186
403	20240924	135700	32942446930	9770	9720	9800	9720	906
404	20240924	135600	32933594590	9720	9730	9740	9710	1183
405	20240924	135500	32922094040	9730	9740	9760	9720	418
406	20240924	135400	32918026490	9740	9720	9750	9720	721
407	20240924	135300	32911016660	9720	9700	9740	9700	376
408	20240924	135200	32907365800	9700	9690	9720	9690	1180
409	20240924	135100	32895928410	9690	9720	9730	9690	2829
410	20240924	135000	32868488990	9720	9710	9740	9710	1245
411	20240924	134900	32856392970	9730	9720	9740	9710	1515
412	20240924	134800	32841654680	9710	9650	9730	9650	2956
413	20240924	134700	32812992440	9650	9730	9740	9650	14086
414	20240924	134600	32676596810	9740	9730	9760	9730	1834
415	20240924	134500	32658740980	9730	9760	9760	9730	4156
416	20240924	134400	32618277040	9750	9750	9760	9730	3941
417	20240924	134300	32579898240	9750	9760	9770	9740	4532
418	20240924	134200	32535695040	9760	9790	9800	9760	2096
419	20240924	134100	32515210950	9790	9800	9820	9790	1970
420	20240924	134000	32495909410	9800	9810	9820	9800	462
421	20240924	133900	32491378700	9810	9810	9820	9810	509
422	20240924	133800	32486385010	9810	9810	9850	9810	1834
423	20240924	133700	32468345470	9810	9850	9860	9810	2417
424	20240924	133600	32444554560	9850	9820	9850	9810	1957
425	20240924	133500	32425298410	9830	9800	9830	9800	444
426	20240924	133400	32420940930	9800	9780	9840	9780	706
427	20240924	133300	32414020210	9780	9790	9790	9760	1850
428	20240924	133200	32395923690	9790	9780	9820	9770	1123
429	20240924	133100	32384932740	9790	9770	9810	9760	1133
430	20240924	133000	32373858990	9770	9770	9780	9760	2310
431	20240924	132900	32351299970	9770	9800	9810	9760	3357
432	20240924	132800	32318468580	9810	9850	9850	9800	1256
433	20240924	132700	32306146490	9840	9840	9860	9840	296
434	20240924	132600	32303232390	9850	9810	9850	9800	2342
435	20240924	132500	32280259170	9810	9820	9830	9800	1680
436	20240924	132400	32263786040	9840	9840	9860	9810	1812
437	20240924	132300	32245993570	9840	9830	9860	9820	980
438	20240924	132200	32236361070	9830	9850	9850	9820	2286
439	20240924	132100	32213881490	9840	9880	9890	9840	1037
440	20240924	132000	32203654130	9880	9870	9900	9860	375
441	20240924	131900	32199953080	9870	9880	9910	9870	1165
442	20240924	131800	32188434040	9880	9870	9900	9830	1330
443	20240924	131700	32175320470	9870	9860	9870	9830	448
444	20240924	131600	32170909250	9830	9870	9930	9830	4461
445	20240924	131500	32126840830	9870	9830	9900	9830	2390
446	20240924	131400	32103228030	9840	9810	9850	9810	654
447	20240924	131300	32096802190	9830	9800	9830	9790	2084
448	20240924	131200	32076358490	9810	9810	9840	9800	5121
449	20240924	131100	32026104270	9820	9840	9860	9810	2549
450	20240924	131000	32001031760	9840	9820	9860	9820	2027
451	20240924	130900	31981103600	9840	9900	9920	9810	15740
452	20240924	130800	31826098560	9890	9900	9910	9890	2596
453	20240924	130700	31800409860	9910	9910	9920	9890	5477
454	20240924	130600	31746162850	9920	9920	9930	9910	1909
455	20240924	130500	31727222090	9910	9920	9930	9910	1377
456	20240924	130400	31713567730	9920	9920	9940	9910	1515
457	20240924	130300	31698544620	9920	9940	9950	9900	5066
458	20240924	130200	31648307080	9940	9940	9970	9910	2169
459	20240924	130100	31626792670	10000	9940	10000	9900	7092
460	20240924	130000	31556386400	9950	9950	9990	9930	1630
461	20240924	125900	31540170770	9950	9990	9990	9950	2176
462	20240924	125800	31518470340	9990	10010	10020	9980	3115
463	20240924	125700	31487319920	10010	10040	10050	10000	1284
464	20240924	125600	31474452340	10040	10040	10050	10030	1365
465	20240924	125500	31460747720	10040	10010	10060	10000	1379
466	20240924	125400	31446906460	10000	10000	10010	9990	1007
467	20240924	125300	31436836560	9990	9990	9990	9980	1356
468	20240924	125200	31423300550	10000	9990	10000	9980	757
469	20240924	125100	31415741360	9990	10030	10040	9990	1837
470	20240924	125000	31397358670	10030	10030	10040	10010	1256
471	20240924	124900	31384772930	10030	10040	10070	10030	1130
472	20240924	124800	31373425270	10040	10030	10080	10030	3619
473	20240924	124700	31337030940	10040	9970	10040	9970	1706
474	20240924	124600	31319974460	9960	9930	9990	9900	5009
475	20240924	124500	31270285590	9940	9960	9980	9930	1919
476	20240924	124400	31251184320	9960	9960	9980	9950	410
477	20240924	124300	31247098880	9950	9970	9990	9950	2282
478	20240924	124200	31224356930	9970	9990	10050	9970	1347
479	20240924	124100	31210909350	10010	10010	10010	9980	2823
480	20240924	124000	31182699020	10010	10060	10070	10000	1841
481	20240924	123900	31164235950	10060	10040	10060	10030	788
482	20240924	123800	31156320180	10030	10020	10050	10020	820
483	20240924	123700	31148090170	10010	9980	10070	9980	2409
484	20240924	123600	31123972670	10000	9980	10000	9960	2848
485	20240924	123500	31095567640	10000	10020	10020	9960	3445
486	20240924	123400	31061167560	10000	10060	10070	10000	5530
487	20240924	123300	31005669020	10060	10060	10090	10060	1523
488	20240924	123200	30990342980	10070	10060	10070	10050	830
489	20240924	123100	30981988380	10060	10070	10080	10050	1340
490	20240924	123000	30968507380	10070	10080	10100	10070	935
491	20240924	122900	30959076290	10080	10110	10120	10080	3579
492	20240924	122800	30922917430	10120	10060	10120	10050	4656
493	20240924	122700	30875983010	10060	10060	10070	10050	495
494	20240924	122600	30871004340	10060	10060	10070	10040	1341
495	20240924	122500	30857517350	10060	10060	10070	10040	976
496	20240924	122400	30847703190	10060	10030	10060	10030	1580
497	20240924	122300	30831831380	10010	9990	10050	9960	5504
498	20240924	122200	30776675560	9990	9990	9990	9950	13134
499	20240924	122100	30645796710	9990	10010	10040	9990	13872
500	20240924	122000	30507061300	10010	10060	10110	10010	6237
501	20240924	121900	30444435200	10050	10090	10110	10040	6655
502	20240924	121800	30377374730	10100	10030	10120	10020	21488
503	20240924	121700	30161552360	10070	10070	10070	10070	0
504	20240924	121600	30161552360	10070	10070	10070	10070	1129
505	20240924	121500	30150183330	10070	10140	10150	10070	8074
506	20240924	121400	30068728560	10130	10140	10160	10080	8487
507	20240924	121300	29982865410	10130	10170	10180	10130	6530
508	20240924	121200	29916619180	10180	10220	10230	10180	2842
509	20240924	121100	29887623500	10230	10180	10230	10170	3038
510	20240924	121000	29856612110	10180	10150	10190	10130	8211
511	20240924	120900	29773264340	10150	10250	10250	10150	12658
512	20240924	120800	29644350720	10250	10230	10260	10220	1834
513	20240924	120700	29625575420	10230	10270	10290	10230	4119
514	20240924	120600	29583368960	10270	10270	10300	10250	3529
515	20240924	120500	29547153730	10260	10250	10300	10240	2658
516	20240924	120400	29519888230	10250	10270	10290	10240	4088
517	20240924	120300	29477933480	10270	10260	10290	10220	12074
518	20240924	120200	29354220460	10260	10350	10380	10260	11466
519	20240924	120100	29236187830	10350	10330	10390	10320	3364
520	20240924	120000	29201387750	10330	10330	10370	10320	2617
521	20240924	115900	29174359750	10330	10330	10350	10320	710
522	20240924	115800	29167021720	10340	10330	10340	10320	2257
523	20240924	115700	29143711050	10320	10380	10390	10320	5313
524	20240924	115600	29088733780	10380	10380	10410	10370	2753
525	20240924	115500	29060128410	10380	10410	10420	10370	2847
526	20240924	115400	29030527780	10400	10360	10460	10350	8587
527	20240924	115300	28941081080	10360	10330	10390	10330	2369
528	20240924	115200	28916554990	10330	10300	10350	10300	5309
529	20240924	115100	28861731090	10300	10390	10390	10300	18229
530	20240924	115000	28673358980	10400	10420	10430	10380	3688
531	20240924	114900	28635011560	10430	10380	10500	10380	7653
532	20240924	114800	28555065790	10390	10360	10420	10350	3906
533	20240924	114700	28514472550	10380	10360	10400	10330	11527
534	20240924	114600	28395042360	10360	10390	10450	10360	6230
535	20240924	114500	28330315000	10380	10370	10440	10350	15213
536	20240924	114400	28172281860	10380	10460	10460	10350	28097
537	20240924	114300	27880328850	10520	10550	10580	10430	22809
538	20240924	114200	27641457110	10580	10520	10650	10490	22886
539	20240924	114100	27399273460	10490	10540	10640	10450	38863
540	20240924	114000	26989707880	10530	10640	10690	10450	59334
541	20240924	113900	26364553260	10650	10700	10780	10550	37557
542	20240924	113800	25964481960	10690	10770	10810	10670	33060
543	20240924	113700	25609356540	10760	10730	10850	10670	52650
544	20240924	113600	25041297860	10740	10700	10850	10660	56849
545	20240924	113500	24429818290	10720	10660	10900	10520	144707
546	20240924	113400	22873978030	10670	10300	10670	10300	80078
547	20240924	113300	22026673110	10300	10240	10320	10240	4104
548	20240924	113200	21984418790	10240	10220	10280	10220	6192
549	20240924	113100	21921021120	10230	10250	10270	10190	14311
550	20240924	113000	21774637310	10250	10320	10320	10240	10489
551	20240924	112900	21666903190	10330	10290	10360	10280	3262
552	20240924	112800	21633286830	10290	10360	10370	10280	2904
553	20240924	112700	21603358610	10360	10380	10380	10280	16357
554	20240924	112600	21434567920	10380	10400	10410	10380	3250
555	20240924	112500	21400804510	10410	10390	10410	10390	88
556	20240924	112400	21399889240	10390	10380	10410	10380	1318
557	20240924	112300	21386202560	10380	10410	10430	10380	4120
558	20240924	112200	21343361730	10410	10380	10450	10350	3602
559	20240924	112100	21305805260	10350	10360	10400	10350	1256
560	20240924	112000	21292789470	10360	10360	10390	10340	3637
561	20240924	111900	21255126840	10350	10400	10450	10320	10970
562	20240924	111800	21141378320	10400	10420	10440	10370	7407
563	20240924	111700	21064483660	10440	10410	10630	10370	22623
564	20240924	111600	20826652890	10400	10460	10460	10390	6463
565	20240924	111500	20759333600	10460	10460	10500	10450	16636
566	20240924	111400	20584922940	10450	10420	10460	10420	3313
567	20240924	111300	20550331610	10420	10470	10470	10400	6675
568	20240924	111200	20480704710	10470	10460	10470	10440	6309
569	20240924	111100	20414772410	10460	10360	10480	10360	24939
570	20240924	111000	20154657270	10360	10290	10390	10270	4720
571	20240924	110900	20105950320	10290	10290	10410	10280	7296
572	20240924	110800	20030559620	10290	10390	10440	10280	25952
573	20240924	110700	19762473000	10400	10410	10410	10350	8625
574	20240924	110600	19672997370	10410	10400	10440	10350	9146
575	20240924	110500	19577970230	10390	10600	10610	10390	11251
576	20240924	110400	19460060930	10610	10370	10640	10360	21608
577	20240924	110300	19232208070	10380	10340	10450	10310	22489
578	20240924	110200	18998957050	10340	10490	10490	10340	14656
579	20240924	110100	18846695550	10500	10450	10590	10450	8924
580	20240924	110000	18752736130	10450	10480	10480	10410	13531
581	20240924	105900	18611700690	10490	10480	10510	10430	11803
582	20240924	105800	18488241350	10520	10490	10540	10410	21625
583	20240924	105700	18262231560	10490	10590	10650	10400	51472
584	20240924	105600	17722190080	10580	10740	10790	10560	29756
585	20240924	105500	17404689300	10740	10750	10750	10660	16936
586	20240924	105400	17223315900	10740	10640	10790	10580	51153
587	20240924	105300	16674949500	10650	10610	10660	10560	16338
588	20240924	105200	16501776120	10610	10680	10690	10520	38309
589	20240924	105100	16095966840	10680	10640	10720	10600	22178
590	20240924	105000	15859366600	10630	10690	10720	10570	36742
591	20240924	104900	15468011040	10690	10770	10800	10610	76657
592	20240924	104800	14647587220	10770	11180	11240	10670	250029
593	20240924	104700	11902106710	11080	11080	11080	11080	0
594	20240924	104600	11902106710	11080	10740	11080	10740	50279
595	20240924	104500	11351201360	10750	10830	10830	10630	63005
596	20240924	104400	10674897620	10820	10980	10990	10610	162783
597	20240924	104300	8921297630	10980	10170	11000	10140	344012
598	20240924	104200	5255713900	10170	10020	10240	10020	62339
599	20240924	104100	4622663250	10020	9800	10040	9800	9195
600	20240924	104000	4531004760	9800	9850	9850	9740	13687
601	20240924	103900	4396866270	9850	10010	10090	9840	20144
602	20240924	103800	4195475130	10040	9870	10100	9870	29034
603	20240924	103700	3904848510	9860	9820	9860	9810	2863
604	20240924	103600	3876721140	9830	9830	9850	9810	2640
605	20240924	103500	3850775620	9860	9760	9930	9760	8929
606	20240924	103400	3762893240	9770	9770	9780	9750	1177
607	20240924	103300	3751394600	9780	9670	9810	9650	8353
608	20240924	103200	3670153270	9670	9750	9750	9660	2393
609	20240924	103100	3646962150	9750	9680	9750	9670	6896
610	20240924	103000	3580017790	9690	9650	9700	9650	2682
611	20240924	102900	3554079860	9660	9720	9720	9650	5442
612	20240924	102800	3501377650	9720	9640	9770	9630	7669
613	20240924	102700	3426875950	9630	9770	9770	9610	17771
614	20240924	102600	3254375760	9770	9890	9890	9760	15898
615	20240924	102500	3098325700	9890	9890	9950	9710	32542
616	20240924	102400	2778659680	9880	10080	10090	9880	44052
617	20240924	102300	2336756430	10130	10130	10130	10130	0
618	20240924	102200	2336756430	10130	9880	10150	9840	33317
619	20240924	102100	2002573060	9890	9730	9890	9640	16113
620	20240924	102000	1845745100	9730	9860	9880	9720	20908
621	20240924	101900	1640792480	9860	9840	9940	9720	28515
622	20240924	101800	1360567110	9830	9640	9970	9570	62548
623	20240924	101700	748525320	9670	9390	9750	9310	36289
624	20240924	101600	400306020	9370	9270	9660	9270	22932
625	20240924	101500	183787960	9220	9250	9250	9220	680
626	20240924	101400	177504750	9300	9270	9360	9260	1383
627	20240924	101300	164633750	9270	9270	9270	9270	0
628	20240924	101200	164633750	9270	9260	9270	9260	4
629	20240924	101100	164596680	9260	9260	9260	9260	0
630	20240924	101000	164596680	9260	9270	9270	9260	109
631	20240924	100900	163586950	9300	9300	9300	9300	0
632	20240924	100800	163586950	9300	9300	9300	9300	0
633	20240924	100700	163586950	9300	9300	9300	9300	0
634	20240924	100600	163586950	9300	9300	9300	9300	3
635	20240924	100500	163559050	9300	9300	9300	9300	2
636	20240924	100400	163540450	9300	9300	9300	9280	40
637	20240924	100300	163169170	9300	9320	9320	9300	56
638	20240924	100200	162648290	9320	9320	9320	9320	6
639	20240924	100100	162592370	9320	9320	9320	9320	0
640	20240924	100000	162592370	9320	9280	9320	9280	128
641	20240924	095900	161399610	9320	9280	9320	9280	119
642	20240924	095800	160293090	9330	9330	9330	9330	1
643	20240924	095700	160283760	9340	9340	9340	9340	11
644	20240924	095600	160181020	9340	9300	9340	9300	159
645	20240924	095500	158700490	9330	9330	9330	9300	19
646	20240924	095400	158523280	9330	9310	9330	9310	620
647	20240924	095300	152744710	9320	9280	9320	9280	120
648	20240924	095200	151629860	9280	9260	9280	9260	720
649	20240924	095100	144958560	9260	9260	9260	9260	1
650	20240924	095000	144949300	9250	9250	9250	9250	388
651	20240924	094900	141360300	9250	9250	9250	9250	5
652	20240924	094800	141314050	9250	9250	9250	9250	0
653	20240924	094700	141314050	9250	9250	9250	9250	1
654	20240924	094600	141304800	9250	9250	9250	9250	0
655	20240924	094500	141304800	9250	9250	9250	9250	11
656	20240924	094400	141203050	9250	9250	9250	9250	0
657	20240924	094300	141203050	9250	9250	9250	9250	14
658	20240924	094200	141073550	9230	9230	9230	9230	44
659	20240924	094100	140667430	9240	9240	9240	9240	0
660	20240924	094000	140667430	9240	9240	9240	9240	3
661	20240924	093900	140639710	9250	9210	9250	9200	159
662	20240924	093800	139175880	9210	9210	9210	9210	70
663	20240924	093700	138531180	9210	9250	9250	9210	226
664	20240924	093600	136448320	9250	9250	9250	9250	53
665	20240924	093500	135958070	9250	9250	9250	9250	103
666	20240924	093400	135005320	9250	9250	9250	9250	0
667	20240924	093300	135005320	9250	9250	9250	9250	5
668	20240924	093200	134959070	9250	9250	9250	9250	0
669	20240924	093100	134959070	9250	9250	9250	9250	0
670	20240924	093000	134959070	9250	9240	9250	9240	651
671	20240924	092900	128938370	9210	9200	9210	9200	587
672	20240924	092800	123532900	9200	9200	9200	9200	0
673	20240924	092700	123532900	9200	9200	9200	9200	0
674	20240924	092600	123532900	9200	9200	9200	9200	323
675	20240924	092500	120561300	9200	9200	9200	9200	1
676	20240924	092400	120552100	9200	9230	9240	9200	754
677	20240924	092300	113598920	9230	9230	9230	9230	1
678	20240924	092200	113589690	9220	9230	9230	9220	2
679	20240924	092100	113571240	9230	9230	9230	9230	12
680	20240924	092000	113460480	9200	9200	9200	9200	240
681	20240924	091900	111252480	9200	9220	9220	9200	998
682	20240924	091800	102063620	9200	9200	9200	9200	391
683	20240924	091700	98466420	9200	9210	9210	9200	243
684	20240924	091600	96230440	9250	9240	9250	9210	120
685	20240924	091500	95121690	9240	9230	9240	9200	2667
686	20240924	091400	70510760	9230	9250	9250	9230	2354
687	20240924	091300	48776610	9250	9250	9250	9250	118
688	20240924	091200	47685110	9250	9270	9270	9250	277
689	20240924	091100	45117980	9270	9250	9270	9240	402
690	20240924	091000	41400730	9250	9250	9250	9250	80
691	20240924	090900	40660730	9250	9270	9270	9250	111
692	20240924	090800	39631780	9280	9280	9280	9280	0
693	20240924	090700	39631780	9280	9240	9280	9240	681
694	20240924	090600	33339260	9240	9290	9290	9240	51
695	20240924	090500	32867970	9290	9300	9300	9240	654
696	20240924	090400	26814990	9300	9350	9350	9300	115
697	20240924	090300	25745240	9350	9340	9350	9300	579
698	20240924	090200	20344740	9350	9350	9350	9350	923
699	20240924	090100	11714690	9350	9320	9400	9300	889
700	20240924	090000	3405530	9300	9230	9300	9230	252