KissMeData/010690/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	185500	922116820	8890	8890	8890	8890	3977
3	20240924	185400	922116820	8890	8890	8890	8890	0
4	20240924	185300	922116820	8890	8890	8890	8890	0
5	20240924	185200	922116820	8890	8890	8890	8890	0
6	20240924	185100	922116820	8890	8890	8890	8890	0
7	20240924	185000	922116820	8890	8890	8890	8890	0
8	20240924	184900	922116820	8890	8890	8890	8890	0
9	20240924	184800	922116820	8890	8890	8890	8890	0
10	20240924	184700	922116820	8890	8890	8890	8890	0
11	20240924	184600	922116820	8890	8890	8890	8890	0
12	20240924	184500	922116820	8890	8890	8890	8890	0
13	20240924	184400	922116820	8890	8890	8890	8890	0
14	20240924	184300	922116820	8890	8890	8890	8890	0
15	20240924	184200	922116820	8890	8890	8890	8890	0
16	20240924	184100	922116820	8890	8890	8890	8890	0
17	20240924	184000	922116820	8890	8890	8890	8890	0
18	20240924	183900	922116820	8890	8890	8890	8890	0
19	20240924	183800	922116820	8890	8890	8890	8890	0
20	20240924	183700	922116820	8890	8890	8890	8890	0
21	20240924	183600	922116820	8890	8890	8890	8890	0
22	20240924	183500	922116820	8890	8890	8890	8890	0
23	20240924	183400	922116820	8890	8890	8890	8890	0
24	20240924	183300	922116820	8890	8890	8890	8890	0
25	20240924	183200	922116820	8890	8890	8890	8890	0
26	20240924	183100	922116820	8890	8890	8890	8890	0
27	20240924	183000	922116820	8890	8890	8890	8890	0
28	20240924	182900	922116820	8890	8890	8890	8890	0
29	20240924	182800	922116820	8890	8890	8890	8890	0
30	20240924	182700	922116820	8890	8890	8890	8890	0
31	20240924	182600	922116820	8890	8890	8890	8890	0
32	20240924	182500	922116820	8890	8890	8890	8890	3977
33	20240924	182400	922116820	8890	8890	8890	8890	0
34	20240924	182300	922116820	8890	8890	8890	8890	0
35	20240924	182200	922116820	8890	8890	8890	8890	0
36	20240924	182100	922116820	8890	8890	8890	8890	0
37	20240924	182000	922116820	8890	8890	8890	8890	0
38	20240924	181900	922116820	8890	8890	8890	8890	0
39	20240924	181800	922116820	8890	8890	8890	8890	0
40	20240924	181700	922116820	8890	8890	8890	8890	0
41	20240924	181600	922116820	8890	8890	8890	8890	0
42	20240924	181500	922116820	8890	8890	8890	8890	0
43	20240924	181400	922116820	8890	8890	8890	8890	0
44	20240924	181300	922116820	8890	8890	8890	8890	0
45	20240924	181200	922116820	8890	8890	8890	8890	0
46	20240924	181100	922116820	8890	8890	8890	8890	0
47	20240924	181000	922116820	8890	8890	8890	8890	0
48	20240924	180900	922116820	8890	8890	8890	8890	0
49	20240924	180800	922116820	8890	8890	8890	8890	0
50	20240924	180700	922116820	8890	8890	8890	8890	0
51	20240924	180600	922116820	8890	8890	8890	8890	0
52	20240924	180500	922116820	8890	8890	8890	8890	0
53	20240924	180400	922116820	8890	8890	8890	8890	0
54	20240924	180300	922116820	8890	8890	8890	8890	0
55	20240924	180200	922116820	8890	8890	8890	8890	0
56	20240924	180100	922116820	8890	8890	8890	8890	0
57	20240924	180000	922116820	8890	8890	8890	8890	0
58	20240924	175900	922116820	8890	8890	8890	8890	0
59	20240924	175800	922116820	8890	8890	8890	8890	0
60	20240924	175700	922116820	8890	8890	8890	8890	0
61	20240924	175600	922116820	8890	8890	8890	8890	0
62	20240924	175500	922116820	8890	8890	8890	8890	3977
63	20240924	175400	922116820	8890	8890	8890	8890	0
64	20240924	175300	922116820	8890	8890	8890	8890	0
65	20240924	175200	922116820	8890	8890	8890	8890	0
66	20240924	175100	922116820	8890	8890	8890	8890	0
67	20240924	175000	922116820	8890	8890	8890	8890	0
68	20240924	174900	922116820	8890	8890	8890	8890	0
69	20240924	174800	922116820	8890	8890	8890	8890	0
70	20240924	174700	922116820	8890	8890	8890	8890	0
71	20240924	174600	922116820	8890	8890	8890	8890	0
72	20240924	174500	922116820	8890	8890	8890	8890	0
73	20240924	174400	922116820	8890	8890	8890	8890	0
74	20240924	174300	922116820	8890	8890	8890	8890	0
75	20240924	174200	922116820	8890	8890	8890	8890	0
76	20240924	174100	922116820	8890	8890	8890	8890	0
77	20240924	174000	922116820	8890	8890	8890	8890	0
78	20240924	173900	922116820	8890	8890	8890	8890	0
79	20240924	173800	922116820	8890	8890	8890	8890	0
80	20240924	173700	922116820	8890	8890	8890	8890	0
81	20240924	173600	922116820	8890	8890	8890	8890	0
82	20240924	173500	922116820	8890	8890	8890	8890	0
83	20240924	173400	922116820	8890	8890	8890	8890	0
84	20240924	173300	922116820	8890	8890	8890	8890	0
85	20240924	173200	922116820	8890	8890	8890	8890	0
86	20240924	173100	922116820	8890	8890	8890	8890	0
87	20240924	173000	922116820	8890	8890	8890	8890	0
88	20240924	172900	922116820	8890	8890	8890	8890	0
89	20240924	172800	922116820	8890	8890	8890	8890	0
90	20240924	172700	922116820	8890	8890	8890	8890	0
91	20240924	172600	922116820	8890	8890	8890	8890	0
92	20240924	172500	922116820	8890	8890	8890	8890	3977
93	20240924	172400	922116820	8890	8890	8890	8890	0
94	20240924	172300	922116820	8890	8890	8890	8890	0
95	20240924	172200	922116820	8890	8890	8890	8890	0
96	20240924	172100	922116820	8890	8890	8890	8890	0
97	20240924	172000	922116820	8890	8890	8890	8890	0
98	20240924	171900	922116820	8890	8890	8890	8890	0
99	20240924	171800	922116820	8890	8890	8890	8890	0
100	20240924	171700	922116820	8890	8890	8890	8890	0
101	20240924	171600	922116820	8890	8890	8890	8890	0
102	20240924	171500	922116820	8890	8890	8890	8890	0
103	20240924	171400	922116820	8890	8890	8890	8890	0
104	20240924	171300	922116820	8890	8890	8890	8890	0
105	20240924	171200	922116820	8890	8890	8890	8890	0
106	20240924	171100	922116820	8890	8890	8890	8890	0
107	20240924	171000	922116820	8890	8890	8890	8890	0
108	20240924	170900	922116820	8890	8890	8890	8890	0
109	20240924	170800	922116820	8890	8890	8890	8890	0
110	20240924	170700	922116820	8890	8890	8890	8890	0
111	20240924	170600	922116820	8890	8890	8890	8890	0
112	20240924	170500	922116820	8890	8890	8890	8890	0
113	20240924	170400	922116820	8890	8890	8890	8890	0
114	20240924	170300	922116820	8890	8890	8890	8890	0
115	20240924	170200	922116820	8890	8890	8890	8890	0
116	20240924	170100	922116820	8890	8890	8890	8890	0
117	20240924	170000	922116820	8890	8890	8890	8890	0
118	20240924	165900	922116820	8890	8890	8890	8890	0
119	20240924	165800	922116820	8890	8890	8890	8890	0
120	20240924	165700	922116820	8890	8890	8890	8890	0
121	20240924	165600	922116820	8890	8890	8890	8890	0
122	20240924	165500	922116820	8890	8890	8890	8890	3977
123	20240924	165400	922116820	8890	8890	8890	8890	0
124	20240924	165300	922116820	8890	8890	8890	8890	0
125	20240924	165200	922116820	8890	8890	8890	8890	0
126	20240924	165100	922116820	8890	8890	8890	8890	0
127	20240924	165000	922116820	8890	8890	8890	8890	0
128	20240924	164900	922116820	8890	8890	8890	8890	0
129	20240924	164800	922116820	8890	8890	8890	8890	0
130	20240924	164700	922116820	8890	8890	8890	8890	0
131	20240924	164600	922116820	8890	8890	8890	8890	0
132	20240924	164500	922116820	8890	8890	8890	8890	0
133	20240924	164400	922116820	8890	8890	8890	8890	0
134	20240924	164300	922116820	8890	8890	8890	8890	0
135	20240924	164200	922116820	8890	8890	8890	8890	0
136	20240924	164100	922116820	8890	8890	8890	8890	0
137	20240924	164000	922116820	8890	8890	8890	8890	0
138	20240924	163900	922116820	8890	8890	8890	8890	0
139	20240924	163800	922116820	8890	8890	8890	8890	0
140	20240924	163700	922116820	8890	8890	8890	8890	0
141	20240924	163600	922116820	8890	8890	8890	8890	0
142	20240924	163500	922116820	8890	8890	8890	8890	0
143	20240924	163400	922116820	8890	8890	8890	8890	0
144	20240924	163300	922116820	8890	8890	8890	8890	0
145	20240924	163200	922116820	8890	8890	8890	8890	0
146	20240924	163100	922116820	8890	8890	8890	8890	0
147	20240924	163000	922116820	8890	8890	8890	8890	0
148	20240924	162900	922116820	8890	8890	8890	8890	0
149	20240924	162800	922116820	8890	8890	8890	8890	0
150	20240924	162700	922116820	8890	8890	8890	8890	0
151	20240924	162600	922116820	8890	8890	8890	8890	0
152	20240924	162500	922116820	8890	8890	8890	8890	3977
153	20240924	162400	922116820	8890	8890	8890	8890	0
154	20240924	162300	922116820	8890	8890	8890	8890	0
155	20240924	162200	922116820	8890	8890	8890	8890	0
156	20240924	162100	922116820	8890	8890	8890	8890	0
157	20240924	162000	922116820	8890	8890	8890	8890	0
158	20240924	161900	922116820	8890	8890	8890	8890	0
159	20240924	161800	922116820	8890	8890	8890	8890	0
160	20240924	161700	922116820	8890	8890	8890	8890	0
161	20240924	161600	922116820	8890	8890	8890	8890	0
162	20240924	161500	922116820	8890	8890	8890	8890	0
163	20240924	161400	922116820	8890	8890	8890	8890	0
164	20240924	161300	922116820	8890	8890	8890	8890	0
165	20240924	161200	922116820	8890	8890	8890	8890	0
166	20240924	161100	922116820	8890	8890	8890	8890	0
167	20240924	161000	922116820	8890	8890	8890	8890	0
168	20240924	160900	922116820	8890	8890	8890	8890	0
169	20240924	160800	922116820	8890	8890	8890	8890	0
170	20240924	160700	922116820	8890	8890	8890	8890	0
171	20240924	160600	922116820	8890	8890	8890	8890	0
172	20240924	160500	922116820	8890	8890	8890	8890	0
173	20240924	160400	922116820	8890	8890	8890	8890	0
174	20240924	160300	922116820	8890	8890	8890	8890	0
175	20240924	160200	922116820	8890	8890	8890	8890	0
176	20240924	160100	922116820	8890	8890	8890	8890	0
177	20240924	160000	922116820	8890	8890	8890	8890	0
178	20240924	155900	922116820	8890	8890	8890	8890	0
179	20240924	155800	922116820	8890	8890	8890	8890	0
180	20240924	155700	922116820	8890	8890	8890	8890	0
181	20240924	155600	922116820	8890	8890	8890	8890	0
182	20240924	155500	922116820	8890	8890	8890	8890	3977
183	20240924	155400	922116820	8890	8890	8890	8890	0
184	20240924	155300	922116820	8890	8890	8890	8890	0
185	20240924	155200	922116820	8890	8890	8890	8890	0
186	20240924	155100	922116820	8890	8890	8890	8890	0
187	20240924	155000	922116820	8890	8890	8890	8890	0
188	20240924	154900	922116820	8890	8890	8890	8890	0
189	20240924	154800	922116820	8890	8890	8890	8890	0
190	20240924	154700	922116820	8890	8890	8890	8890	0
191	20240924	154600	922116820	8890	8890	8890	8890	0
192	20240924	154500	922116820	8890	8890	8890	8890	0
193	20240924	154400	922116820	8890	8890	8890	8890	0
194	20240924	154300	922116820	8890	8890	8890	8890	0
195	20240924	154200	922116820	8890	8890	8890	8890	0
196	20240924	154100	922116820	8890	8890	8890	8890	0
197	20240924	154000	922116820	8890	8890	8890	8890	0
198	20240924	153900	922116820	8890	8890	8890	8890	0
199	20240924	153800	922116820	8890	8890	8890	8890	0
200	20240924	153700	922116820	8890	8890	8890	8890	0
201	20240924	153600	922116820	8890	8890	8890	8890	0
202	20240924	153500	922116820	8890	8890	8890	8890	0
203	20240924	153400	922116820	8890	8890	8890	8890	0
204	20240924	153300	922116820	8890	8890	8890	8890	0
205	20240924	153200	922116820	8890	8890	8890	8890	0
206	20240924	153100	922116820	8890	8890	8890	8890	0
207	20240924	153000	922116820	8890	8890	8890	8890	3977
208	20240924	152900	886761290	8890	8890	8890	8890	0
209	20240924	152800	886761290	8890	8890	8890	8890	0
210	20240924	152700	886761290	8890	8890	8890	8890	0
211	20240924	152600	886761290	8890	8890	8890	8890	0
212	20240924	152500	886761290	8890	8890	8890	8890	0
213	20240924	152400	886761290	8890	8890	8890	8890	0
214	20240924	152300	886761290	8890	8890	8890	8890	0
215	20240924	152200	886761290	8890	8890	8890	8890	0
216	20240924	152100	886761290	8890	8890	8890	8890	0
217	20240924	152000	886761290	8890	8890	8890	8890	0
218	20240924	151900	886761290	8890	8880	8890	8860	1621
219	20240924	151800	872364570	8890	8890	8890	8890	0
220	20240924	151700	872364570	8890	8890	8890	8840	1850
221	20240924	151600	855992200	8880	8880	8880	8880	1124
222	20240924	151500	846011080	8890	8890	8890	8870	191
223	20240924	151400	844314070	8890	8890	8890	8890	9
224	20240924	151300	844234060	8890	8860	8890	8860	1670
225	20240924	151200	829414100	8860	8860	8860	8860	14
226	20240924	151100	829290060	8860	8870	8870	8860	437
227	20240924	151000	825417870	8870	8870	8870	8870	100
228	20240924	150900	824530870	8870	8870	8870	8860	255
229	20240924	150800	822270020	8870	8870	8870	8870	0
230	20240924	150700	822270020	8870	8870	8870	8870	60
231	20240924	150600	821737820	8870	8870	8870	8870	31
232	20240924	150500	821462850	8870	8870	8870	8870	0
233	20240924	150400	821462850	8870	8860	8870	8860	201
234	20240924	150300	819681980	8860	8860	8860	8860	0
235	20240924	150200	819681980	8860	8860	8860	8860	430
236	20240924	150100	815872180	8850	8850	8850	8850	72
237	20240924	150000	815234980	8850	8860	8860	8850	34
238	20240924	145900	814933780	8860	8860	8860	8860	56
239	20240924	145800	814437620	8860	8860	8860	8860	0
240	20240924	145700	814437620	8860	8850	8860	8850	84
241	20240924	145600	813693880	8860	8860	8860	8860	261
242	20240924	145500	811381420	8860	8860	8860	8860	28
243	20240924	145400	811133340	8860	8860	8860	8860	0
244	20240924	145300	811133340	8860	8850	8860	8850	231
245	20240924	145200	809088680	8850	8850	8850	8850	14
246	20240924	145100	808964780	8860	8860	8860	8860	32
247	20240924	145000	808681260	8870	8870	8870	8870	0
248	20240924	144900	808681260	8870	8870	8870	8870	0
249	20240924	144800	808681260	8870	8870	8870	8870	33
250	20240924	144700	808388550	8870	8870	8870	8870	0
251	20240924	144600	808388550	8870	8870	8870	8870	29
252	20240924	144500	808131320	8870	8870	8870	8870	123
253	20240924	144400	807040310	8870	8870	8870	8870	114
254	20240924	144300	806029130	8870	8870	8870	8870	0
255	20240924	144200	806029130	8870	8870	8870	8870	34
256	20240924	144100	805727550	8840	8840	8840	8840	1
257	20240924	144000	805718710	8840	8840	8840	8840	0
258	20240924	143900	805718710	8840	8870	8870	8840	149
259	20240924	143800	804399520	8860	8850	8860	8850	20
260	20240924	143700	804222330	8850	8860	8860	8850	31
261	20240924	143600	803947700	8860	8860	8860	8860	0
262	20240924	143500	803947700	8860	8870	8870	8860	50
263	20240924	143400	803504360	8870	8870	8870	8870	0
264	20240924	143300	803504360	8870	8870	8870	8870	31
265	20240924	143200	803229390	8870	8850	8870	8850	38
266	20240924	143100	802893070	8850	8850	8850	8850	250
267	20240924	143000	800680570	8880	8880	8880	8880	32
268	20240924	142900	800396410	8880	8880	8880	8880	0
269	20240924	142800	800396410	8880	8880	8880	8880	30
270	20240924	142700	800130010	8890	8890	8890	8890	0
271	20240924	142600	800130010	8890	8880	8890	8880	60
272	20240924	142500	799596870	8880	8880	8880	8880	6
273	20240924	142400	799543590	8880	8880	8880	8880	43
274	20240924	142300	799161750	8890	8890	8890	8890	5
275	20240924	142200	799117300	8890	8860	8890	8840	325
276	20240924	142100	796240920	8880	8880	8880	8880	34
277	20240924	142000	795939000	8890	8890	8890	8890	150
278	20240924	141900	794605500	8890	8890	8890	8890	208
279	20240924	141800	792756380	8890	8890	8890	8890	0
280	20240924	141700	792756380	8890	8890	8890	8890	32
281	20240924	141600	792471900	8890	8890	8890	8890	9
282	20240924	141500	792391890	8890	8890	8890	8890	31
283	20240924	141400	792116300	8890	8890	8890	8890	1
284	20240924	141300	792107410	8850	8860	8860	8850	324
285	20240924	141200	789238730	8890	8890	8890	8890	84
286	20240924	141100	788491970	8890	8890	8890	8890	25
287	20240924	141000	788269720	8890	8890	8910	8890	2322
288	20240924	140900	767605660	8890	8880	8890	8880	500
289	20240924	140800	763165110	8880	8870	8880	8870	395
290	20240924	140700	759661450	8860	8860	8860	8860	11
291	20240924	140600	759563990	8870	8870	8870	8870	37
292	20240924	140500	759235800	8860	8870	8870	8860	111
293	20240924	140400	758251730	8870	8870	8870	8870	363
294	20240924	140300	755031920	8870	8860	8870	8860	60
295	20240924	140200	754499990	8870	8870	8870	8870	0
296	20240924	140100	754499990	8870	8850	8870	8850	944
297	20240924	140000	746145510	8840	8840	8840	8840	74
298	20240924	135900	745491350	8840	8840	8840	8840	232
299	20240924	135800	743440470	8840	8840	8840	8840	30
300	20240924	135700	743175270	8840	8840	8840	8840	2
301	20240924	135600	743157590	8830	8830	8830	8830	0
302	20240924	135500	743157590	8830	8830	8830	8830	0
303	20240924	135400	743157590	8830	8830	8830	8830	3408
304	20240924	135300	713064950	8820	8820	8820	8820	0
305	20240924	135200	713064950	8820	8820	8820	8820	15
306	20240924	135100	712932650	8830	8830	8830	8830	0
307	20240924	135000	712932650	8830	8830	8830	8810	438
308	20240924	134900	709073110	8830	8830	8830	8830	0
309	20240924	134800	709073110	8830	8830	8830	8830	31
310	20240924	134700	708799380	8830	8820	8830	8820	72
311	20240924	134600	708164010	8820	8820	8820	8820	84
312	20240924	134500	707423130	8820	8820	8820	8820	0
313	20240924	134400	707423130	8820	8820	8820	8820	100
314	20240924	134300	706541130	8820	8820	8820	8820	30
315	20240924	134200	706276530	8810	8810	8810	8810	224
316	20240924	134100	704303090	8810	8810	8810	8810	18
317	20240924	134000	704144510	8800	8800	8800	8800	0
318	20240924	133900	704144510	8800	8800	8800	8800	21
319	20240924	133800	703959710	8800	8780	8800	8780	111
320	20240924	133700	702984520	8780	8790	8790	8780	158
321	20240924	133600	701595810	8780	8780	8780	8780	1159
322	20240924	133500	691419790	8780	8780	8780	8770	125
323	20240924	133400	690322330	8780	8780	8780	8780	60
324	20240924	133300	689795530	8780	8780	8780	8780	495
325	20240924	133200	685449430	8790	8790	8790	8780	182
326	20240924	133100	683850650	8790	8790	8790	8790	15
327	20240924	133000	683718800	8790	8790	8790	8780	143
328	20240924	132900	682462840	8780	8780	8780	8780	20
329	20240924	132800	682287240	8790	8800	8800	8790	478
330	20240924	132700	678085290	8790	8790	8790	8790	0
331	20240924	132600	678085290	8790	8790	8790	8790	235
332	20240924	132500	676019640	8800	8810	8810	8800	132
333	20240924	132400	674857520	8820	8820	8820	8820	0
334	20240924	132300	674857520	8820	8810	8820	8810	135
335	20240924	132200	673666860	8810	8810	8810	8810	0
336	20240924	132100	673666860	8810	8810	8810	8810	29
337	20240924	132000	673411370	8810	8800	8810	8800	151
338	20240924	131900	672081320	8790	8800	8800	8790	1223
339	20240924	131800	661330820	8800	8800	8800	8800	120
340	20240924	131700	660274820	8810	8810	8810	8810	0
341	20240924	131600	660274820	8810	8810	8810	8810	49
342	20240924	131500	659843130	8810	8810	8810	8810	8
343	20240924	131400	659772650	8810	8810	8810	8810	49
344	20240924	131300	659340960	8810	8810	8810	8810	10
345	20240924	131200	659252860	8810	8800	8810	8800	75
346	20240924	131100	658592260	8800	8800	8800	8800	50
347	20240924	131000	658152260	8800	8810	8810	8800	58
348	20240924	130900	657641520	8800	8800	8800	8800	546
349	20240924	130800	652836720	8820	8820	8820	8820	0
350	20240924	130700	652836720	8820	8810	8820	8810	79
351	20240924	130600	652140360	8810	8810	8810	8810	0
352	20240924	130500	652140360	8810	8810	8810	8810	56
353	20240924	130400	651647000	8800	8810	8810	8800	470
354	20240924	130300	647510000	8810	8810	8810	8810	32
355	20240924	130200	647228080	8810	8810	8810	8810	10
356	20240924	130100	647139980	8800	8810	8810	8800	35
357	20240924	130000	646831640	8800	8800	8800	8800	0
358	20240924	125900	646831640	8800	8790	8800	8790	144
359	20240924	125800	645564480	8800	8790	8800	8790	617
360	20240924	125700	640139410	8790	8800	8800	8790	332
361	20240924	125600	637217870	8800	8790	8800	8790	363
362	20240924	125500	634023530	8800	8800	8800	8790	1318
363	20240924	125400	622425170	8810	8810	8820	8800	394
364	20240924	125300	618953770	8810	8800	8810	8800	161
365	20240924	125200	617535420	8810	8810	8810	8800	40
366	20240924	125100	617183050	8800	8800	8800	8800	7
367	20240924	125000	617121450	8800	8800	8810	8800	63
368	20240924	124900	616566680	8810	8800	8810	8800	61
369	20240924	124800	616029300	8800	8810	8810	8800	534
370	20240924	124700	611328350	8800	8810	8820	8800	434
371	20240924	124600	607504530	8810	8800	8810	8800	53
372	20240924	124500	607037630	8800	8800	8820	8800	36
373	20240924	124400	606720250	8800	8800	8800	8800	66
374	20240924	124300	606139450	8800	8800	8820	8800	37
375	20240924	124200	605813230	8800	8800	8800	8800	4
376	20240924	124100	605778030	8800	8800	8820	8800	17
377	20240924	124000	605628410	8820	8800	8820	8800	228
378	20240924	123900	603619800	8810	8800	8810	8800	54
379	20240924	123800	603144100	8810	8800	8810	8800	88
380	20240924	123700	602368880	8800	8800	8800	8800	6
381	20240924	123600	602316080	8800	8810	8810	8800	40
382	20240924	123500	601963760	8800	8800	8800	8800	6
383	20240924	123400	601910960	8810	8810	8820	8800	502
384	20240924	123300	597488050	8810	8810	8810	8810	3
385	20240924	123200	597461620	8810	8810	8810	8810	7
386	20240924	123100	597399950	8830	8810	8830	8810	36
387	20240924	123000	597082190	8820	8820	8820	8810	16
388	20240924	122900	596941100	8820	8810	8820	8810	28
389	20240924	122800	596694180	8810	8820	8820	8810	33
390	20240924	122700	596403190	8820	8810	8840	8810	37
391	20240924	122600	596076260	8820	8810	8820	8810	25
392	20240924	122500	595855800	8810	8820	8820	8810	35
393	20240924	122400	595547130	8810	8810	8810	8810	6
394	20240924	122300	595494270	8810	8840	8840	8810	67
395	20240924	122200	594902750	8840	8830	8840	8810	1425
396	20240924	122100	582326270	8840	8830	8840	8830	101
397	20240924	122000	581434430	8850	8830	8850	8830	78
398	20240924	121900	580745010	8830	8840	8840	8830	33
399	20240924	121800	580453320	8840	8840	8840	8830	236
400	20240924	121700	578367150	8840	8830	8840	8830	224
401	20240924	121600	576387020	8830	8840	8840	8830	85
402	20240924	121500	575636110	8840	8830	8840	8830	7
403	20240924	121400	575574290	8830	8830	8840	8830	35
404	20240924	121300	575264960	8830	8840	8840	8830	53
405	20240924	121200	574796470	8830	8830	8830	8830	611
406	20240924	121100	569401340	8840	8830	8840	8830	139
407	20240924	121000	568172650	8830	8830	8830	8830	35
408	20240924	120900	567863600	8830	8830	8840	8830	337
409	20240924	120800	564887580	8830	8830	8830	8830	6
410	20240924	120700	564834600	8830	8840	8840	8830	36
411	20240924	120600	564516400	8840	8830	8840	8830	136
412	20240924	120500	563314320	8830	8840	8840	8830	36
413	20240924	120400	562996140	8830	8840	8840	8830	37
414	20240924	120300	562669420	8830	8830	8830	8830	6
415	20240924	120200	562616440	8840	8830	8840	8830	40
416	20240924	120100	562262900	8830	8830	8830	8830	4
417	20240924	120000	562227580	8830	8850	8850	8830	36
418	20240924	115900	561909100	8830	8830	8840	8830	106
419	20240924	115800	560972120	8830	8830	8840	8830	71
420	20240924	115700	560344870	8830	8820	8830	8820	21
421	20240924	115600	560159470	8820	8840	8840	8820	405
422	20240924	115500	556581120	8830	8830	8830	8830	306
423	20240924	115400	553879140	8830	8830	8830	8830	403
424	20240924	115300	550320650	8830	8830	8840	8830	137
425	20240924	115200	549110630	8830	8830	8840	8830	107
426	20240924	115100	548164820	8840	8830	8840	8830	35
427	20240924	115000	547855450	8830	8850	8850	8830	789
428	20240924	114900	540880640	8850	8840	8850	8840	28
429	20240924	114800	540632870	8840	8840	8840	8840	4
430	20240924	114700	540597510	8840	8850	8850	8840	35
431	20240924	114600	540287820	8840	8850	8850	8840	200
432	20240924	114500	538517850	8850	8840	8850	8840	10
433	20240924	114400	538429420	8850	8840	8850	8840	34
434	20240924	114300	538128550	8840	8840	8840	8840	10
435	20240924	114200	538040150	8850	8840	8850	8840	39
436	20240924	114100	537695070	8840	8840	8840	8840	8
437	20240924	114000	537624350	8840	8840	8860	8840	39
438	20240924	113900	537278930	8840	8840	8840	8840	7
439	20240924	113800	537217050	8840	8860	8860	8840	32
440	20240924	113700	536933590	8840	8850	8850	8840	21
441	20240924	113600	536747800	8850	8850	8850	8850	7
442	20240924	113500	536685850	8850	8850	8850	8840	16
443	20240924	113400	536544280	8850	8850	8850	8850	36
444	20240924	113300	536225680	8850	8850	8850	8850	7
445	20240924	113200	536163730	8850	8840	8850	8840	6
446	20240924	113100	536110660	8850	8840	8850	8840	35
447	20240924	113000	535800940	8840	8840	8840	8840	6
448	20240924	112900	535747900	8850	8840	8850	8840	38
449	20240924	112800	535411670	8840	8840	8840	8840	3
450	20240924	112700	535385150	8840	8840	8840	8840	6
451	20240924	112600	535332110	8860	8840	8860	8840	40
452	20240924	112500	534977850	8840	8830	8840	8830	8
453	20240924	112400	534907160	8830	8830	8840	8830	37
454	20240924	112300	534580140	8830	8830	8830	8830	7
455	20240924	112200	534518330	8840	8840	8840	8830	547
456	20240924	112100	529683200	8840	8840	8840	8840	86
457	20240924	112000	528922960	8840	8840	8860	8840	49
458	20240924	111900	528488960	8840	8850	8850	8840	127
459	20240924	111800	527365630	8850	8860	8860	8850	8
460	20240924	111700	527294810	8860	8850	8860	8850	41
461	20240924	111600	526931620	8850	8860	8860	8850	37
462	20240924	111500	526604150	8850	8840	8860	8840	70
463	20240924	111400	525984390	8850	8840	8850	8840	8
464	20240924	111300	525913650	8840	8840	8840	8840	8
465	20240924	111200	525842930	8840	8840	8840	8840	5
466	20240924	111100	525798730	8840	8850	8850	8840	36
467	20240924	111000	525480190	8840	8840	8840	8840	27
468	20240924	110900	525241510	8840	8840	8840	8840	3
469	20240924	110800	525214990	8860	8840	8860	8840	39
470	20240924	110700	524869570	8840	8840	8840	8840	7
471	20240924	110600	524807690	8860	8860	8860	8840	535
472	20240924	110500	520077130	8850	8840	8850	8840	42
473	20240924	110400	519705760	8840	8840	8850	8840	48
474	20240924	110300	519281030	8840	8850	8850	8840	183
475	20240924	110200	517661510	8850	8860	8860	8850	35
476	20240924	110100	517351470	8850	8850	8860	8850	67
477	20240924	110000	516758220	8860	8860	8860	8860	32
478	20240924	105900	516474700	8860	8860	8860	8860	0
479	20240924	105800	516474700	8860	8860	8860	8860	2
480	20240924	105700	516456980	8860	8860	8860	8840	266
481	20240924	105600	514102100	8840	8860	8860	8840	400
482	20240924	105500	510561960	8860	8860	8860	8860	33
483	20240924	105400	510269580	8850	8850	8850	8850	0
484	20240924	105300	510269580	8850	8850	8850	8850	131
485	20240924	105200	509110230	8850	8850	8850	8850	0
486	20240924	105100	509110230	8850	8850	8850	8850	32
487	20240924	105000	508827030	8840	8840	8840	8840	114
488	20240924	104900	507819270	8850	8850	8850	8850	616
489	20240924	104800	502367670	8850	8860	8860	8850	319
490	20240924	104700	499543230	8860	8860	8860	8860	60
491	20240924	104600	499011630	8860	8870	8870	8860	84
492	20240924	104500	498266760	8860	8860	8860	8860	0
493	20240924	104400	498266760	8860	8860	8860	8860	208
494	20240924	104300	496423880	8860	8850	8860	8840	127
495	20240924	104200	495301140	8860	8860	8860	8860	33
496	20240924	104100	495008760	8850	8850	8850	8850	0
497	20240924	104000	495008760	8850	8850	8850	8850	100
498	20240924	103900	494123760	8870	8870	8870	8870	32
499	20240924	103800	493839920	8870	8870	8870	8870	120
500	20240924	103700	492775520	8870	8850	8870	8850	871
501	20240924	103600	485066310	8870	8870	8870	8870	1
502	20240924	103500	485057440	8870	8860	8870	8860	242
503	20240924	103400	482912980	8860	8870	8870	8860	620
504	20240924	103300	477418600	8880	8900	8900	8880	498
505	20240924	103200	472995680	8890	8900	8900	8890	434
506	20240924	103100	469133410	8900	8900	8900	8900	195
507	20240924	103000	467397910	8910	8900	8910	8900	239
508	20240924	102900	465270520	8900	8900	8900	8900	106
509	20240924	102800	464327120	8900	8910	8910	8900	35
510	20240924	102700	464015610	8880	8900	8900	8880	1149
511	20240924	102600	453807090	8900	8910	8910	8900	935
512	20240924	102500	445485310	8910	8910	8910	8910	0
513	20240924	102400	445485310	8910	8920	8920	8910	83
514	20240924	102300	444745440	8910	8910	8910	8910	2
515	20240924	102200	444727620	8910	8910	8910	8900	1302
516	20240924	102100	433137700	8920	8920	8920	8920	39
517	20240924	102000	432789820	8910	8910	8910	8910	100
518	20240924	101900	431898820	8920	8920	8920	8920	31
519	20240924	101800	431622300	8910	8910	8910	8910	94
520	20240924	101700	430784760	8910	8910	8910	8910	49
521	20240924	101600	430348170	8910	8910	8910	8910	0
522	20240924	101500	430348170	8910	8910	8910	8910	45
523	20240924	101400	429947220	8910	8910	8910	8910	0
524	20240924	101300	429947220	8910	8910	8920	8910	271
525	20240924	101200	427532600	8920	8930	8930	8920	216
526	20240924	101100	425604480	8930	8930	8930	8910	131
527	20240924	101000	424436650	8930	8930	8930	8930	33
528	20240924	100900	424141960	8900	8910	8910	8900	317
529	20240924	100800	421320510	8920	8920	8920	8920	29
530	20240924	100700	421061830	8900	8900	8900	8900	50
531	20240924	100600	420616830	8930	8910	8930	8900	1082
532	20240924	100500	410983510	8910	8910	8910	8910	50
533	20240924	100400	410538010	8930	8930	8930	8930	2
534	20240924	100300	410520150	8930	8930	8930	8930	30
535	20240924	100200	410252250	8930	8930	8930	8930	0
536	20240924	100100	410252250	8930	8910	8930	8900	594
537	20240924	100000	404962430	8910	8910	8910	8910	39
538	20240924	095900	404614940	8910	8920	8930	8900	782
539	20240924	095800	397653170	8930	8930	8930	8930	20
540	20240924	095700	397474570	8930	8920	8930	8920	15
541	20240924	095600	397340670	8920	8930	8930	8920	210
542	20240924	095500	395465420	8930	8930	8930	8930	380
543	20240924	095400	392072020	8930	8920	8930	8920	270
544	20240924	095300	389663320	8920	8910	8920	8910	101
545	20240924	095200	388762420	8920	8930	8930	8910	160
546	20240924	095100	387335380	8930	8920	8930	8920	108
547	20240924	095000	386370990	8920	8920	8920	8920	41
548	20240924	094900	386005270	8900	8900	8900	8900	2
549	20240924	094800	385987470	8920	8930	8930	8920	294
550	20240924	094700	383364550	8930	8930	8930	8930	8
551	20240924	094600	383293110	8940	8940	8940	8940	23
552	20240924	094500	383087490	8930	8930	8930	8920	389
553	20240924	094400	379615720	8920	8910	8920	8910	373
554	20240924	094300	376292130	8910	8900	8910	8900	238
555	20240924	094200	374173370	8910	8910	8910	8900	1292
556	20240924	094100	362669370	8920	8920	8930	8910	1968
557	20240924	094000	345120370	8920	8930	8930	8920	135
558	20240924	093900	343916140	8930	8930	8930	8930	119
559	20240924	093800	342853470	8930	8930	8930	8920	687
560	20240924	093700	336725150	8930	8940	8940	8930	436
561	20240924	093600	332831180	8940	8940	8940	8940	115
562	20240924	093500	331803080	8950	8960	8960	8950	1169
563	20240924	093400	321335600	8960	8960	8960	8950	92
564	20240924	093300	320511290	8970	8950	8970	8950	1149
565	20240924	093200	310216100	8950	8960	8960	8950	1186
566	20240924	093100	299595370	8960	8960	8970	8960	125
567	20240924	093000	298474840	8970	8970	8970	8970	40
568	20240924	092900	298116040	8970	8960	8970	8960	1316
569	20240924	092800	286319940	8970	8960	8970	8960	504
570	20240924	092700	281804070	8960	8970	8970	8960	120
571	20240924	092600	280727770	8970	8970	8970	8960	678
572	20240924	092500	274652820	8970	8960	8970	8960	356
573	20240924	092400	271462720	8950	8970	8980	8950	293
574	20240924	092300	268837390	8970	8980	8990	8970	2960
575	20240924	092200	242279740	8980	8980	8990	8980	467
576	20240924	092100	238086070	8980	8990	8990	8980	439
577	20240924	092000	234143460	8990	9000	9000	8990	900
578	20240924	091900	226050170	9000	9010	9010	8990	454
579	20240924	091800	221965140	9030	9000	9030	9000	7439
580	20240924	091700	154976840	9010	8990	9010	8990	817
581	20240924	091600	147619530	9010	8990	9010	8990	620
582	20240924	091500	142033530	8990	8980	9010	8980	1447
583	20240924	091400	129028180	8990	9020	9020	8990	767
584	20240924	091300	122124130	9020	9010	9030	9000	2658
585	20240924	091200	98179800	9010	8920	9010	8920	4145
586	20240924	091100	60956110	8960	8940	8960	8900	475
587	20240924	091000	56704070	8940	8890	8940	8890	1471
588	20240924	090900	43585930	8900	8870	8900	8850	1533
589	20240924	090800	29992890	8870	8900	8910	8870	369
590	20240924	090700	26710740	8900	8890	8900	8880	726
591	20240924	090600	20256540	8880	8880	8880	8870	134
592	20240924	090500	19066660	8870	8870	8870	8870	5
593	20240924	090400	19022310	8870	8870	8870	8820	191
594	20240924	090300	17332740	8870	8870	8870	8840	268
595	20240924	090200	14960760	8870	8880	8880	8870	88
596	20240924	090100	14179640	8880	8880	8880	8880	880
597	20240924	090000	6365240	8890	8890	8890	8890	716