KissMeData/084690/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	195800	1056337450	8900	8900	8900	8900	4882
3	20240924	195700	1056337450	8900	8900	8900	8900	0
4	20240924	195600	1056337450	8900	8900	8900	8900	0
5	20240924	195500	1056337450	8900	8900	8900	8900	0
6	20240924	195400	1056337450	8900	8900	8900	8900	0
7	20240924	195300	1056337450	8900	8900	8900	8900	0
8	20240924	195200	1056337450	8900	8900	8900	8900	0
9	20240924	195100	1056337450	8900	8900	8900	8900	0
10	20240924	195000	1056337450	8900	8900	8900	8900	0
11	20240924	194900	1056337450	8900	8900	8900	8900	0
12	20240924	194800	1056337450	8900	8900	8900	8900	0
13	20240924	194700	1056337450	8900	8900	8900	8900	0
14	20240924	194600	1056337450	8900	8900	8900	8900	0
15	20240924	194500	1056337450	8900	8900	8900	8900	0
16	20240924	194400	1056337450	8900	8900	8900	8900	0
17	20240924	194300	1056337450	8900	8900	8900	8900	0
18	20240924	194200	1056337450	8900	8900	8900	8900	0
19	20240924	194100	1056337450	8900	8900	8900	8900	0
20	20240924	194000	1056337450	8900	8900	8900	8900	0
21	20240924	193900	1056337450	8900	8900	8900	8900	0
22	20240924	193800	1056337450	8900	8900	8900	8900	0
23	20240924	193700	1056337450	8900	8900	8900	8900	0
24	20240924	193600	1056337450	8900	8900	8900	8900	0
25	20240924	193500	1056337450	8900	8900	8900	8900	0
26	20240924	193400	1056337450	8900	8900	8900	8900	0
27	20240924	193300	1056337450	8900	8900	8900	8900	0
28	20240924	193200	1056337450	8900	8900	8900	8900	0
29	20240924	193100	1056337450	8900	8900	8900	8900	0
30	20240924	193000	1056337450	8900	8900	8900	8900	0
31	20240924	192900	1056337450	8900	8900	8900	8900	0
32	20240924	192800	1056337450	8900	8900	8900	8900	4882
33	20240924	192700	1056337450	8900	8900	8900	8900	0
34	20240924	192600	1056337450	8900	8900	8900	8900	0
35	20240924	192500	1056337450	8900	8900	8900	8900	0
36	20240924	192400	1056337450	8900	8900	8900	8900	0
37	20240924	192300	1056337450	8900	8900	8900	8900	0
38	20240924	192200	1056337450	8900	8900	8900	8900	0
39	20240924	192100	1056337450	8900	8900	8900	8900	0
40	20240924	192000	1056337450	8900	8900	8900	8900	0
41	20240924	191900	1056337450	8900	8900	8900	8900	0
42	20240924	191800	1056337450	8900	8900	8900	8900	0
43	20240924	191700	1056337450	8900	8900	8900	8900	0
44	20240924	191600	1056337450	8900	8900	8900	8900	0
45	20240924	191500	1056337450	8900	8900	8900	8900	0
46	20240924	191400	1056337450	8900	8900	8900	8900	0
47	20240924	191300	1056337450	8900	8900	8900	8900	0
48	20240924	191200	1056337450	8900	8900	8900	8900	0
49	20240924	191100	1056337450	8900	8900	8900	8900	0
50	20240924	191000	1056337450	8900	8900	8900	8900	0
51	20240924	190900	1056337450	8900	8900	8900	8900	0
52	20240924	190800	1056337450	8900	8900	8900	8900	0
53	20240924	190700	1056337450	8900	8900	8900	8900	0
54	20240924	190600	1056337450	8900	8900	8900	8900	0
55	20240924	190500	1056337450	8900	8900	8900	8900	0
56	20240924	190400	1056337450	8900	8900	8900	8900	0
57	20240924	190300	1056337450	8900	8900	8900	8900	0
58	20240924	190200	1056337450	8900	8900	8900	8900	0
59	20240924	190100	1056337450	8900	8900	8900	8900	0
60	20240924	190000	1056337450	8900	8900	8900	8900	0
61	20240924	185900	1056337450	8900	8900	8900	8900	0
62	20240924	185800	1056337450	8900	8900	8900	8900	4882
63	20240924	185700	1056337450	8900	8900	8900	8900	0
64	20240924	185600	1056337450	8900	8900	8900	8900	0
65	20240924	185500	1056337450	8900	8900	8900	8900	0
66	20240924	185400	1056337450	8900	8900	8900	8900	0
67	20240924	185300	1056337450	8900	8900	8900	8900	0
68	20240924	185200	1056337450	8900	8900	8900	8900	0
69	20240924	185100	1056337450	8900	8900	8900	8900	0
70	20240924	185000	1056337450	8900	8900	8900	8900	0
71	20240924	184900	1056337450	8900	8900	8900	8900	0
72	20240924	184800	1056337450	8900	8900	8900	8900	0
73	20240924	184700	1056337450	8900	8900	8900	8900	0
74	20240924	184600	1056337450	8900	8900	8900	8900	0
75	20240924	184500	1056337450	8900	8900	8900	8900	0
76	20240924	184400	1056337450	8900	8900	8900	8900	0
77	20240924	184300	1056337450	8900	8900	8900	8900	0
78	20240924	184200	1056337450	8900	8900	8900	8900	0
79	20240924	184100	1056337450	8900	8900	8900	8900	0
80	20240924	184000	1056337450	8900	8900	8900	8900	0
81	20240924	183900	1056337450	8900	8900	8900	8900	0
82	20240924	183800	1056337450	8900	8900	8900	8900	0
83	20240924	183700	1056337450	8900	8900	8900	8900	0
84	20240924	183600	1056337450	8900	8900	8900	8900	0
85	20240924	183500	1056337450	8900	8900	8900	8900	0
86	20240924	183400	1056337450	8900	8900	8900	8900	0
87	20240924	183300	1056337450	8900	8900	8900	8900	0
88	20240924	183200	1056337450	8900	8900	8900	8900	0
89	20240924	183100	1056337450	8900	8900	8900	8900	0
90	20240924	183000	1056337450	8900	8900	8900	8900	0
91	20240924	182900	1056337450	8900	8900	8900	8900	0
92	20240924	182800	1056337450	8900	8900	8900	8900	4882
93	20240924	182700	1056337450	8900	8900	8900	8900	0
94	20240924	182600	1056337450	8900	8900	8900	8900	0
95	20240924	182500	1056337450	8900	8900	8900	8900	0
96	20240924	182400	1056337450	8900	8900	8900	8900	0
97	20240924	182300	1056337450	8900	8900	8900	8900	0
98	20240924	182200	1056337450	8900	8900	8900	8900	0
99	20240924	182100	1056337450	8900	8900	8900	8900	0
100	20240924	182000	1056337450	8900	8900	8900	8900	0
101	20240924	181900	1056337450	8900	8900	8900	8900	0
102	20240924	181800	1056337450	8900	8900	8900	8900	0
103	20240924	181700	1056337450	8900	8900	8900	8900	0
104	20240924	181600	1056337450	8900	8900	8900	8900	0
105	20240924	181500	1056337450	8900	8900	8900	8900	0
106	20240924	181400	1056337450	8900	8900	8900	8900	0
107	20240924	181300	1056337450	8900	8900	8900	8900	0
108	20240924	181200	1056337450	8900	8900	8900	8900	0
109	20240924	181100	1056337450	8900	8900	8900	8900	0
110	20240924	181000	1056337450	8900	8900	8900	8900	0
111	20240924	180900	1056337450	8900	8900	8900	8900	0
112	20240924	180800	1056337450	8900	8900	8900	8900	0
113	20240924	180700	1056337450	8900	8900	8900	8900	0
114	20240924	180600	1056337450	8900	8900	8900	8900	0
115	20240924	180500	1056337450	8900	8900	8900	8900	0
116	20240924	180400	1056337450	8900	8900	8900	8900	0
117	20240924	180300	1056337450	8900	8900	8900	8900	0
118	20240924	180200	1056337450	8900	8900	8900	8900	0
119	20240924	180100	1056337450	8900	8900	8900	8900	0
120	20240924	180000	1056337450	8900	8900	8900	8900	0
121	20240924	175900	1056337450	8900	8900	8900	8900	0
122	20240924	175800	1056337450	8900	8900	8900	8900	4882
123	20240924	175700	1056337450	8900	8900	8900	8900	0
124	20240924	175600	1056337450	8900	8900	8900	8900	0
125	20240924	175500	1056337450	8900	8900	8900	8900	0
126	20240924	175400	1056337450	8900	8900	8900	8900	0
127	20240924	175300	1056337450	8900	8900	8900	8900	0
128	20240924	175200	1056337450	8900	8900	8900	8900	0
129	20240924	175100	1056337450	8900	8900	8900	8900	0
130	20240924	175000	1056337450	8900	8900	8900	8900	0
131	20240924	174900	1056337450	8900	8900	8900	8900	0
132	20240924	174800	1056337450	8900	8900	8900	8900	0
133	20240924	174700	1056337450	8900	8900	8900	8900	0
134	20240924	174600	1056337450	8900	8900	8900	8900	0
135	20240924	174500	1056337450	8900	8900	8900	8900	0
136	20240924	174400	1056337450	8900	8900	8900	8900	0
137	20240924	174300	1056337450	8900	8900	8900	8900	0
138	20240924	174200	1056337450	8900	8900	8900	8900	0
139	20240924	174100	1056337450	8900	8900	8900	8900	0
140	20240924	174000	1056337450	8900	8900	8900	8900	0
141	20240924	173900	1056337450	8900	8900	8900	8900	0
142	20240924	173800	1056337450	8900	8900	8900	8900	0
143	20240924	173700	1056337450	8900	8900	8900	8900	0
144	20240924	173600	1056337450	8900	8900	8900	8900	0
145	20240924	173500	1056337450	8900	8900	8900	8900	0
146	20240924	173400	1056337450	8900	8900	8900	8900	0
147	20240924	173300	1056337450	8900	8900	8900	8900	0
148	20240924	173200	1056337450	8900	8900	8900	8900	0
149	20240924	173100	1056337450	8900	8900	8900	8900	0
150	20240924	173000	1056337450	8900	8900	8900	8900	0
151	20240924	172900	1056337450	8900	8900	8900	8900	0
152	20240924	172800	1056337450	8900	8900	8900	8900	4882
153	20240924	172700	1056337450	8900	8900	8900	8900	0
154	20240924	172600	1056337450	8900	8900	8900	8900	0
155	20240924	172500	1056337450	8900	8900	8900	8900	0
156	20240924	172400	1056337450	8900	8900	8900	8900	0
157	20240924	172300	1056337450	8900	8900	8900	8900	0
158	20240924	172200	1056337450	8900	8900	8900	8900	0
159	20240924	172100	1056337450	8900	8900	8900	8900	0
160	20240924	172000	1056337450	8900	8900	8900	8900	0
161	20240924	171900	1056337450	8900	8900	8900	8900	0
162	20240924	171800	1056337450	8900	8900	8900	8900	0
163	20240924	171700	1056337450	8900	8900	8900	8900	0
164	20240924	171600	1056337450	8900	8900	8900	8900	0
165	20240924	171500	1056337450	8900	8900	8900	8900	0
166	20240924	171400	1056337450	8900	8900	8900	8900	0
167	20240924	171300	1056337450	8900	8900	8900	8900	0
168	20240924	171200	1056337450	8900	8900	8900	8900	0
169	20240924	171100	1056337450	8900	8900	8900	8900	0
170	20240924	171000	1056337450	8900	8900	8900	8900	0
171	20240924	170900	1056337450	8900	8900	8900	8900	0
172	20240924	170800	1056337450	8900	8900	8900	8900	0
173	20240924	170700	1056337450	8900	8900	8900	8900	0
174	20240924	170600	1056337450	8900	8900	8900	8900	0
175	20240924	170500	1056337450	8900	8900	8900	8900	0
176	20240924	170400	1056337450	8900	8900	8900	8900	0
177	20240924	170300	1056337450	8900	8900	8900	8900	0
178	20240924	170200	1056337450	8900	8900	8900	8900	0
179	20240924	170100	1056337450	8900	8900	8900	8900	0
180	20240924	170000	1056337450	8900	8900	8900	8900	0
181	20240924	165900	1056337450	8900	8900	8900	8900	0
182	20240924	165800	1056337450	8900	8900	8900	8900	4882
183	20240924	165700	1056337450	8900	8900	8900	8900	0
184	20240924	165600	1056337450	8900	8900	8900	8900	0
185	20240924	165500	1056337450	8900	8900	8900	8900	0
186	20240924	165400	1056337450	8900	8900	8900	8900	0
187	20240924	165300	1056337450	8900	8900	8900	8900	0
188	20240924	165200	1056337450	8900	8900	8900	8900	0
189	20240924	165100	1056337450	8900	8900	8900	8900	0
190	20240924	165000	1056337450	8900	8900	8900	8900	0
191	20240924	164900	1056337450	8900	8900	8900	8900	0
192	20240924	164800	1056337450	8900	8900	8900	8900	0
193	20240924	164700	1056337450	8900	8900	8900	8900	0
194	20240924	164600	1056337450	8900	8900	8900	8900	0
195	20240924	164500	1056337450	8900	8900	8900	8900	0
196	20240924	164400	1056337450	8900	8900	8900	8900	0
197	20240924	164300	1056337450	8900	8900	8900	8900	0
198	20240924	164200	1056337450	8900	8900	8900	8900	0
199	20240924	164100	1056337450	8900	8900	8900	8900	0
200	20240924	164000	1056337450	8900	8900	8900	8900	0
201	20240924	163900	1056337450	8900	8900	8900	8900	0
202	20240924	163800	1056337450	8900	8900	8900	8900	0
203	20240924	163700	1056337450	8900	8900	8900	8900	0
204	20240924	163600	1056337450	8900	8900	8900	8900	0
205	20240924	163500	1056337450	8900	8900	8900	8900	0
206	20240924	163400	1056337450	8900	8900	8900	8900	0
207	20240924	163300	1056337450	8900	8900	8900	8900	0
208	20240924	163200	1056337450	8900	8900	8900	8900	0
209	20240924	163100	1056337450	8900	8900	8900	8900	0
210	20240924	163000	1056337450	8900	8900	8900	8900	0
211	20240924	162900	1056337450	8900	8900	8900	8900	0
212	20240924	162800	1056337450	8900	8900	8900	8900	4882
213	20240924	162700	1056337450	8900	8900	8900	8900	0
214	20240924	162600	1056337450	8900	8900	8900	8900	0
215	20240924	162500	1056337450	8900	8900	8900	8900	0
216	20240924	162400	1056337450	8900	8900	8900	8900	0
217	20240924	162300	1056337450	8900	8900	8900	8900	0
218	20240924	162200	1056337450	8900	8900	8900	8900	0
219	20240924	162100	1056337450	8900	8900	8900	8900	0
220	20240924	162000	1056337450	8900	8900	8900	8900	0
221	20240924	161900	1056337450	8900	8900	8900	8900	0
222	20240924	161800	1056337450	8900	8900	8900	8900	0
223	20240924	161700	1056337450	8900	8900	8900	8900	0
224	20240924	161600	1056337450	8900	8900	8900	8900	0
225	20240924	161500	1056337450	8900	8900	8900	8900	0
226	20240924	161400	1056337450	8900	8900	8900	8900	0
227	20240924	161300	1056337450	8900	8900	8900	8900	0
228	20240924	161200	1056337450	8900	8900	8900	8900	0
229	20240924	161100	1056337450	8900	8900	8900	8900	0
230	20240924	161000	1056337450	8900	8900	8900	8900	0
231	20240924	160900	1056337450	8900	8900	8900	8900	0
232	20240924	160800	1056337450	8900	8900	8900	8900	0
233	20240924	160700	1056337450	8900	8900	8900	8900	0
234	20240924	160600	1056337450	8900	8900	8900	8900	0
235	20240924	160500	1056337450	8900	8900	8900	8900	0
236	20240924	160400	1056337450	8900	8900	8900	8900	0
237	20240924	160300	1056337450	8900	8900	8900	8900	0
238	20240924	160200	1056337450	8900	8900	8900	8900	0
239	20240924	160100	1056337450	8900	8900	8900	8900	0
240	20240924	160000	1056337450	8900	8900	8900	8900	0
241	20240924	155900	1056337450	8900	8900	8900	8900	0
242	20240924	155800	1056337450	8900	8900	8900	8900	4882
243	20240924	155700	1056337450	8900	8900	8900	8900	0
244	20240924	155600	1056337450	8900	8900	8900	8900	0
245	20240924	155500	1056337450	8900	8900	8900	8900	0
246	20240924	155400	1056337450	8900	8900	8900	8900	0
247	20240924	155300	1056337450	8900	8900	8900	8900	0
248	20240924	155200	1056337450	8900	8900	8900	8900	0
249	20240924	155100	1056337450	8900	8900	8900	8900	0
250	20240924	155000	1056337450	8900	8900	8900	8900	0
251	20240924	154900	1056337450	8900	8900	8900	8900	0
252	20240924	154800	1056337450	8900	8900	8900	8900	0
253	20240924	154700	1056337450	8900	8900	8900	8900	0
254	20240924	154600	1056337450	8900	8900	8900	8900	0
255	20240924	154500	1056337450	8900	8900	8900	8900	0
256	20240924	154400	1056337450	8900	8900	8900	8900	0
257	20240924	154300	1056337450	8900	8900	8900	8900	0
258	20240924	154200	1056337450	8900	8900	8900	8900	0
259	20240924	154100	1056337450	8900	8900	8900	8900	0
260	20240924	154000	1056337450	8900	8900	8900	8900	0
261	20240924	153900	1056337450	8900	8900	8900	8900	0
262	20240924	153800	1056337450	8900	8900	8900	8900	0
263	20240924	153700	1056337450	8900	8900	8900	8900	0
264	20240924	153600	1056337450	8900	8900	8900	8900	0
265	20240924	153500	1056337450	8900	8900	8900	8900	0
266	20240924	153400	1056337450	8900	8900	8900	8900	0
267	20240924	153300	1056337450	8900	8900	8900	8900	0
268	20240924	153200	1056337450	8900	8900	8900	8900	0
269	20240924	153100	1056337450	8900	8900	8900	8900	0
270	20240924	153000	1056337450	8900	8900	8900	8900	4882
271	20240924	152900	1012887650	8880	8880	8880	8880	0
272	20240924	152800	1012887650	8880	8880	8880	8880	0
273	20240924	152700	1012887650	8880	8880	8880	8880	0
274	20240924	152600	1012887650	8880	8880	8880	8880	0
275	20240924	152500	1012887650	8880	8880	8880	8880	0
276	20240924	152400	1012887650	8880	8880	8880	8880	0
277	20240924	152300	1012887650	8880	8880	8880	8880	0
278	20240924	152200	1012887650	8880	8880	8880	8880	0
279	20240924	152100	1012887650	8880	8880	8880	8880	0
280	20240924	152000	1012887650	8880	8880	8880	8880	0
281	20240924	151900	1012887650	8880	8840	8880	8840	480
282	20240924	151800	1008640090	8880	8880	8880	8880	0
283	20240924	151700	1008640090	8880	8880	8880	8850	119
284	20240924	151600	1007585860	8880	8880	8880	8880	4
285	20240924	151500	1007550340	8850	8850	8850	8850	71
286	20240924	151400	1006921990	8880	8880	8880	8880	32
287	20240924	151300	1006637830	8880	8870	8880	8870	25
288	20240924	151200	1006416030	8880	8860	8880	8860	37
289	20240924	151100	1006087890	8850	8860	8880	8850	3031
290	20240924	151000	979230710	8860	8860	8860	8860	175
291	20240924	150900	977680210	8860	8850	8860	8850	783
292	20240924	150800	970749690	8850	8850	8850	8850	62
293	20240924	150700	970200990	8850	8840	8850	8830	1104
294	20240924	150600	960447630	8850	8850	8850	8850	5
295	20240924	150500	960403380	8850	8860	8860	8850	206
296	20240924	150400	958578230	8860	8870	8870	8840	242
297	20240924	150300	956436510	8860	8860	8860	8860	1
298	20240924	150200	956427650	8860	8860	8860	8860	120
299	20240924	150100	955364450	8860	8860	8860	8860	0
300	20240924	150000	955364450	8860	8860	8860	8860	5
301	20240924	145900	955320150	8860	8860	8870	8860	272
302	20240924	145800	952909730	8870	8840	8870	8840	58
303	20240924	145700	952396980	8870	8870	8870	8870	2
304	20240924	145600	952379240	8840	8840	8840	8840	145
305	20240924	145500	951097440	8870	8870	8870	8870	2
306	20240924	145400	951079700	8840	8850	8850	8840	495
307	20240924	145300	946703890	8850	8850	8850	8850	48
308	20240924	145200	946279090	8850	8850	8850	8850	329
309	20240924	145100	943367440	8840	8850	8850	8840	878
310	20240924	145000	935604950	8850	8850	8850	8850	0
311	20240924	144900	935604950	8850	8850	8850	8840	1120
312	20240924	144800	925693880	8870	8870	8870	8870	0
313	20240924	144700	925693880	8870	8850	8870	8850	83
314	20240924	144600	924959310	8850	8850	8850	8850	422
315	20240924	144500	921224610	8850	8850	8850	8850	253
316	20240924	144400	918985560	8870	8870	8870	8870	0
317	20240924	144300	918985560	8870	8870	8870	8870	101
318	20240924	144200	918089690	8850	8860	8860	8850	1429
319	20240924	144100	905430270	8860	8860	8860	8860	144
320	20240924	144000	904154430	8870	8870	8870	8870	0
321	20240924	143900	904154430	8870	8870	8870	8870	4
322	20240924	143800	904118950	8870	8870	8870	8870	80
323	20240924	143700	903409350	8870	8870	8870	8860	116
324	20240924	143600	902381450	8870	8870	8870	8870	26
325	20240924	143500	902150830	8880	8880	8880	8880	0
326	20240924	143400	902150830	8880	8880	8880	8880	1
327	20240924	143300	902141950	8880	8880	8880	8880	1
328	20240924	143200	902133070	8870	8870	8870	8870	174
329	20240924	143100	900589690	8870	8870	8870	8860	797
330	20240924	143000	893526560	8880	8880	8880	8880	3
331	20240924	142900	893499920	8860	8870	8880	8860	5700
332	20240924	142800	842899040	8870	8870	8870	8870	455
333	20240924	142700	838863190	8880	8880	8880	8880	100
334	20240924	142600	837975190	8890	8890	8890	8890	0
335	20240924	142500	837975190	8890	8890	8890	8890	0
336	20240924	142400	837975190	8890	8890	8890	8890	1
337	20240924	142300	837966300	8890	8890	8890	8870	320
338	20240924	142200	835121700	8890	8870	8890	8870	302
339	20240924	142100	832441010	8880	8880	8880	8880	1
340	20240924	142000	832432130	8880	8880	8880	8880	0
341	20240924	141900	832432130	8880	8880	8880	8880	0
342	20240924	141800	832432130	8880	8880	8880	8880	1
343	20240924	141700	832423250	8880	8880	8880	8880	1
344	20240924	141600	832414370	8870	8870	8870	8870	158
345	20240924	141500	831012910	8860	8870	8870	8860	593
346	20240924	141400	825758730	8870	8870	8870	8870	0
347	20240924	141300	825758730	8870	8870	8870	8870	19
348	20240924	141200	825590200	8870	8860	8870	8860	1415
349	20240924	141100	813051040	8860	8880	8880	8860	1940
350	20240924	141000	795862330	8880	8880	8880	8880	0
351	20240924	140900	795862330	8880	8880	8880	8880	0
352	20240924	140800	795862330	8880	8870	8880	8870	112
353	20240924	140700	794868870	8880	8870	8880	8870	2
354	20240924	140600	794851120	8870	8870	8870	8870	36
355	20240924	140500	794531800	8870	8870	8870	8870	0
356	20240924	140400	794531800	8870	8870	8870	8870	110
357	20240924	140300	793556100	8870	8870	8870	8870	0
358	20240924	140200	793556100	8870	8870	8870	8870	2
359	20240924	140100	793538360	8860	8860	8860	8860	9
360	20240924	140000	793458620	8860	8870	8870	8860	58
361	20240924	135900	792944710	8880	8880	8880	8880	9
362	20240924	135800	792864790	8880	8880	8880	8880	152
363	20240924	135700	791515030	8870	8870	8870	8870	30
364	20240924	135600	791248930	8850	8850	8850	8850	158
365	20240924	135500	789850630	8860	8860	8860	8860	0
366	20240924	135400	789850630	8860	8870	8870	8860	21
367	20240924	135300	789664510	8870	8870	8870	8870	0
368	20240924	135200	789664510	8870	8870	8870	8870	1
369	20240924	135100	789655640	8870	8870	8870	8870	0
370	20240924	135000	789655640	8870	8870	8870	8870	105
371	20240924	134900	788724290	8890	8890	8890	8890	0
372	20240924	134800	788724290	8890	8890	8890	8890	0
373	20240924	134700	788724290	8890	8890	8890	8890	2
374	20240924	134600	788706510	8850	8890	8890	8850	120
375	20240924	134500	787644110	8890	8890	8890	8890	0
376	20240924	134400	787644110	8890	8890	8890	8890	0
377	20240924	134300	787644110	8890	8890	8890	8890	20
378	20240924	134200	787466310	8900	8900	8900	8900	0
379	20240924	134100	787466310	8900	8900	8900	8900	0
380	20240924	134000	787466310	8900	8900	8900	8900	30
381	20240924	133900	787199310	8900	8900	8900	8900	0
382	20240924	133800	787199310	8900	8900	8900	8860	98
383	20240924	133700	786330910	8880	8880	8880	8880	0
384	20240924	133600	786330910	8880	8850	8900	8850	2978
385	20240924	133500	759906020	8840	8850	8850	8840	59
386	20240924	133400	759383880	8840	8840	8840	8840	0
387	20240924	133300	759383880	8840	8830	8840	8830	175
388	20240924	133200	757837380	8830	8840	8840	8830	204
389	20240924	133100	756035560	8830	8840	8840	8830	500
390	20240924	133000	751616060	8830	8830	8830	8830	65
391	20240924	132900	751042110	8830	8830	8830	8830	50
392	20240924	132800	750600610	8830	8830	8830	8830	0
393	20240924	132700	750600610	8830	8830	8830	8830	0
394	20240924	132600	750600610	8830	8830	8830	8830	0
395	20240924	132500	750600610	8830	8830	8830	8830	5
396	20240924	132400	750556460	8830	8840	8840	8830	184
397	20240924	132300	748931640	8830	8840	8840	8830	84
398	20240924	132200	748189860	8830	8860	8860	8830	97
399	20240924	132100	747333290	8830	8830	8830	8830	109
400	20240924	132000	746370820	8830	8830	8830	8830	72
401	20240924	131900	745735060	8870	8870	8870	8870	20
402	20240924	131800	745557660	8870	8860	8870	8860	704
403	20240924	131700	739320200	8830	8830	8830	8830	0
404	20240924	131600	739320200	8830	8830	8830	8830	85
405	20240924	131500	738569650	8830	8830	8830	8830	116
406	20240924	131400	737545370	8870	8840	8870	8830	1336
407	20240924	131300	725747910	8870	8870	8870	8870	1
408	20240924	131200	725739040	8840	8840	8840	8840	135
409	20240924	131100	724545640	8840	8840	8840	8840	133
410	20240924	131000	723369920	8830	8860	8860	8830	1789
411	20240924	130900	707545710	8880	8880	8880	8880	0
412	20240924	130800	707545710	8880	8880	8880	8880	40
413	20240924	130700	707190510	8850	8880	8880	8850	1946
414	20240924	130600	689934750	8900	8900	8900	8900	0
415	20240924	130500	689934750	8900	8900	8900	8900	0
416	20240924	130400	689934750	8900	8900	8900	8900	11
417	20240924	130300	689836850	8890	8890	8890	8890	0
418	20240924	130200	689836850	8890	8890	8890	8890	200
419	20240924	130100	688058850	8880	8880	8880	8880	0
420	20240924	130000	688058850	8880	8890	8890	8880	700
421	20240924	125900	681840850	8910	8910	8910	8910	0
422	20240924	125800	681840850	8910	8910	8910	8910	32
423	20240924	125700	681555730	8910	8900	8910	8900	118
424	20240924	125600	680505510	8890	8890	8890	8890	0
425	20240924	125500	680505510	8890	8890	8900	8890	13
426	20240924	125400	680389910	8900	8890	8900	8880	1350
427	20240924	125300	668388040	8900	8890	8900	8890	63
428	20240924	125200	667827640	8890	8890	8890	8890	0
429	20240924	125100	667827640	8890	8900	8900	8890	675
430	20240924	125000	661822930	8890	8900	8900	8890	159
431	20240924	124900	660409390	8900	8900	8900	8890	122
432	20240924	124800	659324390	8910	8920	8920	8910	249
433	20240924	124700	657105480	8920	8900	8920	8900	122
434	20240924	124600	656019640	8900	8900	8900	8900	0
435	20240924	124500	656019640	8900	8900	8900	8900	155
436	20240924	124400	654640140	8900	8900	8900	8900	444
437	20240924	124300	650688540	8910	8910	8910	8910	33
438	20240924	124200	650394510	8900	8900	8900	8900	0
439	20240924	124100	650394510	8900	8900	8900	8900	0
440	20240924	124000	650394510	8900	8900	8900	8900	0
441	20240924	123900	650394510	8900	8900	8900	8900	757
442	20240924	123800	643657210	8900	8900	8900	8900	45
443	20240924	123700	643256710	8900	8900	8900	8900	150
444	20240924	123600	641921710	8900	8900	8900	8900	1
445	20240924	123500	641912810	8900	8920	8920	8900	254
446	20240924	123400	639650160	8920	8940	8940	8920	34
447	20240924	123300	639346220	8930	8910	8930	8910	2
448	20240924	123200	639328380	8920	8920	8920	8920	0
449	20240924	123100	639328380	8920	8900	8940	8900	1003
450	20240924	123000	630401590	8960	8960	8960	8960	0
451	20240924	122900	630401590	8960	8960	8960	8960	95
452	20240924	122800	629550390	8960	8960	8960	8960	0
453	20240924	122700	629550390	8960	8960	8960	8960	1
454	20240924	122600	629541430	8960	8960	8960	8960	0
455	20240924	122500	629541430	8960	8960	8960	8960	0
456	20240924	122400	629541430	8960	8960	8960	8960	33
457	20240924	122300	629245750	8960	8960	8960	8960	10
458	20240924	122200	629156150	8960	8960	8960	8960	0
459	20240924	122100	629156150	8960	8960	8960	8960	2
460	20240924	122000	629138230	8890	8960	8970	8890	735
461	20240924	121900	622585630	8970	8920	8970	8920	5861
462	20240924	121800	570163580	8910	8910	8910	8910	2
463	20240924	121700	570145760	8900	8900	8900	8900	0
464	20240924	121600	570145760	8900	8900	8900	8900	10
465	20240924	121500	570056760	8930	8930	8930	8930	0
466	20240924	121400	570056760	8930	8930	8930	8930	33
467	20240924	121300	569762070	8930	8930	8930	8930	60
468	20240924	121200	569226270	8940	8940	8940	8940	0
469	20240924	121100	569226270	8940	8940	8940	8940	1
470	20240924	121000	569217330	8940	8890	8940	8890	2362
471	20240924	120900	548145760	8890	8890	8890	8890	32
472	20240924	120800	547861280	8880	8880	8880	8880	0
473	20240924	120700	547861280	8880	8880	8880	8880	1
474	20240924	120600	547852400	8890	8890	8890	8890	0
475	20240924	120500	547852400	8890	8890	8890	8890	0
476	20240924	120400	547852400	8890	8890	8890	8890	33
477	20240924	120300	547559030	8880	8880	8880	8880	380
478	20240924	120200	544184630	8890	8890	8890	8890	0
479	20240924	120100	544184630	8890	8890	8890	8890	0
480	20240924	120000	544184630	8890	8890	8890	8890	0
481	20240924	115900	544184630	8890	8890	8890	8890	32
482	20240924	115800	543900150	8890	8890	8890	8890	0
483	20240924	115700	543900150	8890	8890	8890	8890	0
484	20240924	115600	543900150	8890	8890	8890	8890	8
485	20240924	115500	543829030	8890	8880	8890	8880	34
486	20240924	115400	543526780	8890	8890	8890	8890	1
487	20240924	115300	543517890	8890	8890	8890	8890	0
488	20240924	115200	543517890	8890	8890	8890	8890	4
489	20240924	115100	543482330	8890	8890	8890	8890	0
490	20240924	115000	543482330	8890	8890	8890	8890	34
491	20240924	114900	543180070	8880	8880	8880	8880	57
492	20240924	114800	542673910	8880	8880	8880	8880	81
493	20240924	114700	541954630	8880	8880	8880	8880	1
494	20240924	114600	541945750	8870	8870	8870	8870	0
495	20240924	114500	541945750	8870	8880	8880	8870	140
496	20240924	114400	540703600	8880	8880	8880	8880	0
497	20240924	114300	540703600	8880	8880	8880	8880	5
498	20240924	114200	540659200	8880	8880	8880	8880	20
499	20240924	114100	540481600	8880	8880	8880	8880	61
500	20240924	114000	539939920	8890	8890	8890	8890	62
501	20240924	113900	539388740	8890	8880	8890	8880	157
502	20240924	113800	537994480	8890	8890	8890	8890	0
503	20240924	113700	537994480	8890	8890	8890	8890	0
504	20240924	113600	537994480	8890	8890	8890	8890	0
505	20240924	113500	537994480	8890	8880	8890	8880	66
506	20240924	113400	537408070	8890	8880	8890	8880	132
507	20240924	113300	536235890	8880	8880	8880	8860	421
508	20240924	113200	532505790	8870	8870	8870	8870	80
509	20240924	113100	531796190	8880	8880	8880	8880	1
510	20240924	113000	531787310	8890	8890	8890	8890	32
511	20240924	112900	531502830	8890	8890	8890	8890	4
512	20240924	112800	531467270	8890	8890	8890	8890	0
513	20240924	112700	531467270	8890	8890	8890	8890	1586
514	20240924	112600	517367730	8890	8890	8890	8890	2
515	20240924	112500	517349950	8880	8890	8890	8880	39
516	20240924	112400	517003300	8880	8890	8890	8880	717
517	20240924	112300	510636290	8890	8890	8890	8890	0
518	20240924	112200	510636290	8890	8890	8890	8890	1
519	20240924	112100	510627400	8900	8900	8900	8900	0
520	20240924	112000	510627400	8900	8900	8900	8900	44
521	20240924	111900	510235800	8900	8900	8900	8900	0
522	20240924	111800	510235800	8900	8900	8900	8900	0
523	20240924	111700	510235800	8900	8900	8900	8900	0
524	20240924	111600	510235800	8900	8900	8900	8900	22
525	20240924	111500	510040000	8900	8900	8900	8900	33
526	20240924	111400	509746300	8890	8890	8890	8890	43
527	20240924	111300	509364030	8890	8890	8890	8890	200
528	20240924	111200	507586030	8890	8890	8890	8890	454
529	20240924	111100	503549970	8900	8900	8900	8900	32
530	20240924	111000	503265170	8900	8900	8900	8900	2
531	20240924	110900	503247370	8910	8900	8910	8890	1290
532	20240924	110800	491771240	8920	8920	8920	8920	0
533	20240924	110700	491771240	8920	8910	8920	8910	12
534	20240924	110600	491664310	8920	8910	8920	8910	33
535	20240924	110500	491370100	8910	8910	8910	8910	0
536	20240924	110400	491370100	8910	8910	8910	8910	0
537	20240924	110300	491370100	8910	8910	8910	8910	0
538	20240924	110200	491370100	8910	8910	8910	8910	621
539	20240924	110100	485836990	8940	8930	8940	8930	33
540	20240924	110000	485542290	8920	8920	8920	8920	100
541	20240924	105900	484650290	8910	8910	8910	8910	500
542	20240924	105800	480195290	8940	8940	8940	8940	1
543	20240924	105700	480186350	8930	8940	8940	8930	135
544	20240924	105600	478980700	8930	8930	8930	8930	1133
545	20240924	105500	468863010	8910	8910	8910	8910	100
546	20240924	105400	467972010	8940	8940	8940	8940	0
547	20240924	105300	467972010	8940	8930	8940	8920	593
548	20240924	105200	462677400	8900	8900	8900	8900	200
549	20240924	105100	460897400	8930	8930	8930	8930	32
550	20240924	105000	460611640	8930	8890	8930	8890	102
551	20240924	104900	459704780	8900	8920	8940	8900	305
552	20240924	104800	456986340	8910	8910	8910	8910	50
553	20240924	104700	456540840	8920	8920	8920	8920	0
554	20240924	104600	456540840	8920	8920	8920	8920	32
555	20240924	104500	456255400	8910	8910	8910	8910	10
556	20240924	104400	456166300	8920	8920	8920	8920	6
557	20240924	104300	456112780	8920	8920	8920	8920	2
558	20240924	104200	456094940	8930	8930	8930	8930	0
559	20240924	104100	456094940	8930	8920	8930	8920	532
560	20240924	104000	451345500	8910	8910	8910	8910	149
561	20240924	103900	450017910	8910	8910	8910	8900	61
562	20240924	103800	449474450	8930	8930	8930	8930	0
563	20240924	103700	449474450	8930	8930	8930	8930	390
564	20240924	103600	445991750	8930	8890	8930	8890	33
565	20240924	103500	445697100	8930	8930	8930	8930	460
566	20240924	103400	441589300	8890	8930	8930	8890	428
567	20240924	103300	437768370	8930	8920	8930	8920	1402
568	20240924	103200	425262510	8910	8910	8910	8890	327
569	20240924	103100	422350740	8910	8910	8910	8910	5
570	20240924	103000	422306190	8920	8920	8920	8920	0
571	20240924	102900	422306190	8920	8920	8920	8920	0
572	20240924	102800	422306190	8920	8920	8920	8920	6
573	20240924	102700	422252670	8920	8920	8920	8920	35
574	20240924	102600	421940470	8920	8920	8920	8910	19
575	20240924	102500	421771030	8920	8920	8920	8920	174
576	20240924	102400	420218950	8920	8920	8920	8920	0
577	20240924	102300	420218950	8920	8920	8920	8920	0
578	20240924	102200	420218950	8920	8920	8920	8920	234
579	20240924	102100	418131670	8920	8900	8920	8890	255
580	20240924	102000	415863850	8920	8920	8920	8920	0
581	20240924	101900	415863850	8920	8910	8920	8910	32
582	20240924	101800	415578610	8920	8920	8920	8920	0
583	20240924	101700	415578610	8920	8920	8920	8920	32
584	20240924	101600	415293170	8920	8910	8920	8910	80
585	20240924	101500	414579680	8930	8930	8930	8930	0
586	20240924	101400	414579680	8930	8930	8930	8930	600
587	20240924	101300	409221680	8930	8930	8930	8930	445
588	20240924	101200	405247830	8930	8930	8930	8930	104
589	20240924	101100	404319110	8930	8930	8930	8930	0
590	20240924	101000	404319110	8930	8930	8930	8930	1
591	20240924	100900	404310180	8930	8930	8930	8930	340
592	20240924	100800	401273980	8930	8910	8930	8910	3072
593	20240924	100700	373886860	8890	8890	8890	8880	1100
594	20240924	100600	364108860	8910	8900	8910	8900	14
595	20240924	100500	363984240	8900	8890	8900	8890	279
596	20240924	100400	361503910	8910	8910	8910	8910	4
597	20240924	100300	361468270	8910	8910	8910	8910	1
598	20240924	100200	361459360	8910	8910	8910	8910	33
599	20240924	100100	361165330	8910	8890	8910	8880	504
600	20240924	100000	356689710	8910	8910	8910	8910	0
601	20240924	095900	356689710	8910	8900	8910	8900	129
602	20240924	095800	355541600	8900	8900	8900	8880	271
603	20240924	095700	353134800	8900	8890	8900	8890	1519
604	20240924	095600	339630540	8900	8900	8900	8900	0
605	20240924	095500	339630540	8900	8900	8900	8900	24
606	20240924	095400	339416940	8900	8910	8910	8900	125
607	20240924	095300	338303220	8910	8900	8910	8900	798
608	20240924	095200	331201000	8900	8890	8900	8890	2282
609	20240924	095100	310892020	8900	8900	8900	8890	1559
610	20240924	095000	297017650	8920	8920	8920	8920	10
611	20240924	094900	296928450	8920	8920	8920	8920	0
612	20240924	094800	296928450	8920	8920	8920	8920	37
613	20240924	094700	296598410	8900	8900	8900	8900	86
614	20240924	094600	295833010	8900	8920	8920	8900	2
615	20240924	094500	295815190	8930	8930	8930	8930	100
616	20240924	094400	294922190	8930	8940	8940	8930	1753
617	20240924	094300	279250380	8940	8930	8940	8930	35
618	20240924	094200	278937490	8940	8930	8940	8930	9
619	20240924	094100	278857040	8950	8910	8950	8910	560
620	20240924	094000	273865650	8900	8900	8910	8900	116
621	20240924	093900	272833020	8890	8890	8900	8880	424
622	20240924	093800	269063730	8890	8890	8890	8890	32
623	20240924	093700	268779250	8880	8880	8880	8880	130
624	20240924	093600	267624850	8880	8870	8880	8870	598
625	20240924	093500	262320570	8870	8860	8870	8860	104
626	20240924	093400	261399110	8870	8850	8870	8850	119
627	20240924	093300	260345410	8860	8870	8870	8860	114
628	20240924	093200	259335360	8870	8860	8870	8860	346
629	20240924	093100	256269780	8870	8870	8870	8870	0
630	20240924	093000	256269780	8870	8860	8870	8860	33
631	20240924	092900	255977080	8870	8870	8870	8870	230
632	20240924	092800	253936980	8880	8880	8880	8880	209
633	20240924	092700	252081060	8870	8870	8870	8870	112
634	20240924	092600	251087620	8890	8880	8890	8880	188
635	20240924	092500	249418150	8880	8880	8880	8880	2
636	20240924	092400	249400390	8880	8880	8880	8880	50
637	20240924	092300	248956390	8880	8880	8880	8880	50
638	20240924	092200	248512390	8850	8870	8880	8850	223
639	20240924	092100	246535940	8880	8860	8880	8860	131
640	20240924	092000	245373660	8880	8880	8880	8880	124
641	20240924	091900	244272540	8880	8880	8890	8880	209
642	20240924	091800	242416600	8890	8870	8890	8860	786
643	20240924	091700	235439920	8870	8850	8870	8850	1078
644	20240924	091600	225899580	8870	8870	8870	8840	237
645	20240924	091500	223802840	8840	8860	8870	8840	575
646	20240924	091400	218718710	8870	8870	8880	8870	73
647	20240924	091300	218070940	8870	8870	8870	8870	800
648	20240924	091200	210974940	8870	8840	8870	8830	402
649	20240924	091100	207420350	8850	8840	8870	8840	124
650	20240924	091000	206324020	8860	8870	8870	8840	5
651	20240924	090900	206279710	8840	8870	8870	8840	33
652	20240924	090800	205987030	8870	8890	8890	8840	1681
653	20240924	090700	191115810	8880	8880	8910	8850	1502
654	20240924	090600	177796990	8930	8900	8950	8880	6037
655	20240924	090500	124109600	8900	8890	8900	8880	698
656	20240924	090400	117904570	8910	8910	8910	8890	282
657	20240924	090300	115394950	8910	8960	8960	8880	2513
658	20240924	090200	93033550	8960	8950	8970	8910	292
659	20240924	090100	90423080	8950	8960	8990	8940	2281
660	20240924	090000	69991180	8940	8970	8990	8940	7805