KissMeData/046890/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192600	1048396410	8850	8850	8850	8850	3753
3	20240911	192500	1048396410	8850	8850	8850	8850	0
4	20240911	192400	1048396410	8850	8850	8850	8850	0
5	20240911	192300	1048396410	8850	8850	8850	8850	0
6	20240911	192200	1048396410	8850	8850	8850	8850	0
7	20240911	192100	1048396410	8850	8850	8850	8850	0
8	20240911	192000	1048396410	8850	8850	8850	8850	0
9	20240911	191900	1048396410	8850	8850	8850	8850	0
10	20240911	191800	1048396410	8850	8850	8850	8850	0
11	20240911	191700	1048396410	8850	8850	8850	8850	0
12	20240911	191600	1048396410	8850	8850	8850	8850	0
13	20240911	191500	1048396410	8850	8850	8850	8850	0
14	20240911	191400	1048396410	8850	8850	8850	8850	0
15	20240911	191300	1048396410	8850	8850	8850	8850	0
16	20240911	191200	1048396410	8850	8850	8850	8850	0
17	20240911	191100	1048396410	8850	8850	8850	8850	0
18	20240911	191000	1048396410	8850	8850	8850	8850	0
19	20240911	190900	1048396410	8850	8850	8850	8850	0
20	20240911	190800	1048396410	8850	8850	8850	8850	0
21	20240911	190700	1048396410	8850	8850	8850	8850	0
22	20240911	190600	1048396410	8850	8850	8850	8850	0
23	20240911	190500	1048396410	8850	8850	8850	8850	0
24	20240911	190400	1048396410	8850	8850	8850	8850	0
25	20240911	190300	1048396410	8850	8850	8850	8850	0
26	20240911	190200	1048396410	8850	8850	8850	8850	0
27	20240911	190100	1048396410	8850	8850	8850	8850	0
28	20240911	190000	1048396410	8850	8850	8850	8850	0
29	20240911	185900	1048396410	8850	8850	8850	8850	0
30	20240911	185800	1048396410	8850	8850	8850	8850	0
31	20240911	185700	1048396410	8850	8850	8850	8850	0
32	20240911	185600	1048396410	8850	8850	8850	8850	3753
33	20240911	185500	1048396410	8850	8850	8850	8850	0
34	20240911	185400	1048396410	8850	8850	8850	8850	0
35	20240911	185300	1048396410	8850	8850	8850	8850	0
36	20240911	185200	1048396410	8850	8850	8850	8850	0
37	20240911	185100	1048396410	8850	8850	8850	8850	0
38	20240911	185000	1048396410	8850	8850	8850	8850	0
39	20240911	184900	1048396410	8850	8850	8850	8850	0
40	20240911	184800	1048396410	8850	8850	8850	8850	0
41	20240911	184700	1048396410	8850	8850	8850	8850	0
42	20240911	184600	1048396410	8850	8850	8850	8850	0
43	20240911	184500	1048396410	8850	8850	8850	8850	0
44	20240911	184400	1048396410	8850	8850	8850	8850	0
45	20240911	184300	1048396410	8850	8850	8850	8850	0
46	20240911	184200	1048396410	8850	8850	8850	8850	0
47	20240911	184100	1048396410	8850	8850	8850	8850	0
48	20240911	184000	1048396410	8850	8850	8850	8850	0
49	20240911	183900	1048396410	8850	8850	8850	8850	0
50	20240911	183800	1048396410	8850	8850	8850	8850	0
51	20240911	183700	1048396410	8850	8850	8850	8850	0
52	20240911	183600	1048396410	8850	8850	8850	8850	0
53	20240911	183500	1048396410	8850	8850	8850	8850	0
54	20240911	183400	1048396410	8850	8850	8850	8850	0
55	20240911	183300	1048396410	8850	8850	8850	8850	0
56	20240911	183200	1048396410	8850	8850	8850	8850	0
57	20240911	183100	1048396410	8850	8850	8850	8850	0
58	20240911	183000	1048396410	8850	8850	8850	8850	0
59	20240911	182900	1048396410	8850	8850	8850	8850	0
60	20240911	182800	1048396410	8850	8850	8850	8850	0
61	20240911	182700	1048396410	8850	8850	8850	8850	0
62	20240911	182600	1048396410	8850	8850	8850	8850	3753
63	20240911	182500	1048396410	8850	8850	8850	8850	0
64	20240911	182400	1048396410	8850	8850	8850	8850	0
65	20240911	182300	1048396410	8850	8850	8850	8850	0
66	20240911	182200	1048396410	8850	8850	8850	8850	0
67	20240911	182100	1048396410	8850	8850	8850	8850	0
68	20240911	182000	1048396410	8850	8850	8850	8850	0
69	20240911	181900	1048396410	8850	8850	8850	8850	0
70	20240911	181800	1048396410	8850	8850	8850	8850	0
71	20240911	181700	1048396410	8850	8850	8850	8850	0
72	20240911	181600	1048396410	8850	8850	8850	8850	0
73	20240911	181500	1048396410	8850	8850	8850	8850	0
74	20240911	181400	1048396410	8850	8850	8850	8850	0
75	20240911	181300	1048396410	8850	8850	8850	8850	0
76	20240911	181200	1048396410	8850	8850	8850	8850	0
77	20240911	181100	1048396410	8850	8850	8850	8850	0
78	20240911	181000	1048396410	8850	8850	8850	8850	0
79	20240911	180900	1048396410	8850	8850	8850	8850	0
80	20240911	180800	1048396410	8850	8850	8850	8850	0
81	20240911	180700	1048396410	8850	8850	8850	8850	0
82	20240911	180600	1048396410	8850	8850	8850	8850	0
83	20240911	180500	1048396410	8850	8850	8850	8850	0
84	20240911	180400	1048396410	8850	8850	8850	8850	0
85	20240911	180300	1048396410	8850	8850	8850	8850	0
86	20240911	180200	1048396410	8850	8850	8850	8850	0
87	20240911	180100	1048396410	8850	8850	8850	8850	0
88	20240911	180000	1048396410	8850	8850	8850	8850	0
89	20240911	175900	1048396410	8850	8850	8850	8850	0
90	20240911	175800	1048396410	8850	8850	8850	8850	0
91	20240911	175700	1048396410	8850	8850	8850	8850	0
92	20240911	175600	1048396410	8850	8850	8850	8850	3753
93	20240911	175500	1048396410	8850	8850	8850	8850	0
94	20240911	175400	1048396410	8850	8850	8850	8850	0
95	20240911	175300	1048396410	8850	8850	8850	8850	0
96	20240911	175200	1048396410	8850	8850	8850	8850	0
97	20240911	175100	1048396410	8850	8850	8850	8850	0
98	20240911	175000	1048396410	8850	8850	8850	8850	0
99	20240911	174900	1048396410	8850	8850	8850	8850	0
100	20240911	174800	1048396410	8850	8850	8850	8850	0
101	20240911	174700	1048396410	8850	8850	8850	8850	0
102	20240911	174600	1048396410	8850	8850	8850	8850	0
103	20240911	174500	1048396410	8850	8850	8850	8850	0
104	20240911	174400	1048396410	8850	8850	8850	8850	0
105	20240911	174300	1048396410	8850	8850	8850	8850	0
106	20240911	174200	1048396410	8850	8850	8850	8850	0
107	20240911	174100	1048396410	8850	8850	8850	8850	0
108	20240911	174000	1048396410	8850	8850	8850	8850	0
109	20240911	173900	1048396410	8850	8850	8850	8850	0
110	20240911	173800	1048396410	8850	8850	8850	8850	0
111	20240911	173700	1048396410	8850	8850	8850	8850	0
112	20240911	173600	1048396410	8850	8850	8850	8850	0
113	20240911	173500	1048396410	8850	8850	8850	8850	0
114	20240911	173400	1048396410	8850	8850	8850	8850	0
115	20240911	173300	1048396410	8850	8850	8850	8850	0
116	20240911	173200	1048396410	8850	8850	8850	8850	0
117	20240911	173100	1048396410	8850	8850	8850	8850	0
118	20240911	173000	1048396410	8850	8850	8850	8850	0
119	20240911	172900	1048396410	8850	8850	8850	8850	0
120	20240911	172800	1048396410	8850	8850	8850	8850	0
121	20240911	172700	1048396410	8850	8850	8850	8850	0
122	20240911	172600	1048396410	8850	8850	8850	8850	3753
123	20240911	172500	1048396410	8850	8850	8850	8850	0
124	20240911	172400	1048396410	8850	8850	8850	8850	0
125	20240911	172300	1048396410	8850	8850	8850	8850	0
126	20240911	172200	1048396410	8850	8850	8850	8850	0
127	20240911	172100	1048396410	8850	8850	8850	8850	0
128	20240911	172000	1048396410	8850	8850	8850	8850	0
129	20240911	171900	1048396410	8850	8850	8850	8850	0
130	20240911	171800	1048396410	8850	8850	8850	8850	0
131	20240911	171700	1048396410	8850	8850	8850	8850	0
132	20240911	171600	1048396410	8850	8850	8850	8850	0
133	20240911	171500	1048396410	8850	8850	8850	8850	0
134	20240911	171400	1048396410	8850	8850	8850	8850	0
135	20240911	171300	1048396410	8850	8850	8850	8850	0
136	20240911	171200	1048396410	8850	8850	8850	8850	0
137	20240911	171100	1048396410	8850	8850	8850	8850	0
138	20240911	171000	1048396410	8850	8850	8850	8850	0
139	20240911	170900	1048396410	8850	8850	8850	8850	0
140	20240911	170800	1048396410	8850	8850	8850	8850	0
141	20240911	170700	1048396410	8850	8850	8850	8850	0
142	20240911	170600	1048396410	8850	8850	8850	8850	0
143	20240911	170500	1048396410	8850	8850	8850	8850	0
144	20240911	170400	1048396410	8850	8850	8850	8850	0
145	20240911	170300	1048396410	8850	8850	8850	8850	0
146	20240911	170200	1048396410	8850	8850	8850	8850	0
147	20240911	170100	1048396410	8850	8850	8850	8850	0
148	20240911	170000	1048396410	8850	8850	8850	8850	0
149	20240911	165900	1048396410	8850	8850	8850	8850	0
150	20240911	165800	1048396410	8850	8850	8850	8850	0
151	20240911	165700	1048396410	8850	8850	8850	8850	0
152	20240911	165600	1048396410	8850	8850	8850	8850	3753
153	20240911	165500	1048396410	8850	8850	8850	8850	0
154	20240911	165400	1048396410	8850	8850	8850	8850	0
155	20240911	165300	1048396410	8850	8850	8850	8850	0
156	20240911	165200	1048396410	8850	8850	8850	8850	0
157	20240911	165100	1048396410	8850	8850	8850	8850	0
158	20240911	165000	1048396410	8850	8850	8850	8850	0
159	20240911	164900	1048396410	8850	8850	8850	8850	0
160	20240911	164800	1048396410	8850	8850	8850	8850	0
161	20240911	164700	1048396410	8850	8850	8850	8850	0
162	20240911	164600	1048396410	8850	8850	8850	8850	0
163	20240911	164500	1048396410	8850	8850	8850	8850	0
164	20240911	164400	1048396410	8850	8850	8850	8850	0
165	20240911	164300	1048396410	8850	8850	8850	8850	0
166	20240911	164200	1048396410	8850	8850	8850	8850	0
167	20240911	164100	1048396410	8850	8850	8850	8850	0
168	20240911	164000	1048396410	8850	8850	8850	8850	0
169	20240911	163900	1048396410	8850	8850	8850	8850	0
170	20240911	163800	1048396410	8850	8850	8850	8850	0
171	20240911	163700	1048396410	8850	8850	8850	8850	0
172	20240911	163600	1048396410	8850	8850	8850	8850	0
173	20240911	163500	1048396410	8850	8850	8850	8850	0
174	20240911	163400	1048396410	8850	8850	8850	8850	0
175	20240911	163300	1048396410	8850	8850	8850	8850	0
176	20240911	163200	1048396410	8850	8850	8850	8850	0
177	20240911	163100	1048396410	8850	8850	8850	8850	0
178	20240911	163000	1048396410	8850	8850	8850	8850	0
179	20240911	162900	1048396410	8850	8850	8850	8850	0
180	20240911	162800	1048396410	8850	8850	8850	8850	0
181	20240911	162700	1048396410	8850	8850	8850	8850	0
182	20240911	162600	1048396410	8850	8850	8850	8850	3753
183	20240911	162500	1048396410	8850	8850	8850	8850	0
184	20240911	162400	1048396410	8850	8850	8850	8850	0
185	20240911	162300	1048396410	8850	8850	8850	8850	0
186	20240911	162200	1048396410	8850	8850	8850	8850	0
187	20240911	162100	1048396410	8850	8850	8850	8850	0
188	20240911	162000	1048396410	8850	8850	8850	8850	0
189	20240911	161900	1048396410	8850	8850	8850	8850	0
190	20240911	161800	1048396410	8850	8850	8850	8850	0
191	20240911	161700	1048396410	8850	8850	8850	8850	0
192	20240911	161600	1048396410	8850	8850	8850	8850	0
193	20240911	161500	1048396410	8850	8850	8850	8850	0
194	20240911	161400	1048396410	8850	8850	8850	8850	0
195	20240911	161300	1048396410	8850	8850	8850	8850	0
196	20240911	161200	1048396410	8850	8850	8850	8850	0
197	20240911	161100	1048396410	8850	8850	8850	8850	0
198	20240911	161000	1048396410	8850	8850	8850	8850	0
199	20240911	160900	1048396410	8850	8850	8850	8850	0
200	20240911	160800	1048396410	8850	8850	8850	8850	0
201	20240911	160700	1048396410	8850	8850	8850	8850	0
202	20240911	160600	1048396410	8850	8850	8850	8850	0
203	20240911	160500	1048396410	8850	8850	8850	8850	0
204	20240911	160400	1048396410	8850	8850	8850	8850	0
205	20240911	160300	1048396410	8850	8850	8850	8850	0
206	20240911	160200	1048396410	8850	8850	8850	8850	0
207	20240911	160100	1048396410	8850	8850	8850	8850	0
208	20240911	160000	1048396410	8850	8850	8850	8850	0
209	20240911	155900	1048396410	8850	8850	8850	8850	0
210	20240911	155800	1048396410	8850	8850	8850	8850	0
211	20240911	155700	1048396410	8850	8850	8850	8850	0
212	20240911	155600	1048396410	8850	8850	8850	8850	3753
213	20240911	155500	1048396410	8850	8850	8850	8850	0
214	20240911	155400	1048396410	8850	8850	8850	8850	0
215	20240911	155300	1048396410	8850	8850	8850	8850	0
216	20240911	155200	1048396410	8850	8850	8850	8850	0
217	20240911	155100	1048396410	8850	8850	8850	8850	0
218	20240911	155000	1048396410	8850	8850	8850	8850	0
219	20240911	154900	1048396410	8850	8850	8850	8850	0
220	20240911	154800	1048396410	8850	8850	8850	8850	0
221	20240911	154700	1048396410	8850	8850	8850	8850	0
222	20240911	154600	1048396410	8850	8850	8850	8850	0
223	20240911	154500	1048396410	8850	8850	8850	8850	0
224	20240911	154400	1048396410	8850	8850	8850	8850	0
225	20240911	154300	1048396410	8850	8850	8850	8850	0
226	20240911	154200	1048396410	8850	8850	8850	8850	0
227	20240911	154100	1048396410	8850	8850	8850	8850	0
228	20240911	154000	1048396410	8850	8850	8850	8850	0
229	20240911	153900	1048396410	8850	8850	8850	8850	0
230	20240911	153800	1048396410	8850	8850	8850	8850	0
231	20240911	153700	1048396410	8850	8850	8850	8850	0
232	20240911	153600	1048396410	8850	8850	8850	8850	0
233	20240911	153500	1048396410	8850	8850	8850	8850	0
234	20240911	153400	1048396410	8850	8850	8850	8850	0
235	20240911	153300	1048396410	8850	8850	8850	8850	0
236	20240911	153200	1048396410	8850	8850	8850	8850	0
237	20240911	153100	1048396410	8850	8850	8850	8850	0
238	20240911	153000	1048396410	8850	8850	8850	8850	3753
239	20240911	152900	1015182360	8870	8870	8870	8870	0
240	20240911	152800	1015182360	8870	8870	8870	8870	0
241	20240911	152700	1015182360	8870	8870	8870	8870	0
242	20240911	152600	1015182360	8870	8870	8870	8870	0
243	20240911	152500	1015182360	8870	8870	8870	8870	0
244	20240911	152400	1015182360	8870	8870	8870	8870	0
245	20240911	152300	1015182360	8870	8870	8870	8870	0
246	20240911	152200	1015182360	8870	8870	8870	8870	0
247	20240911	152100	1015182360	8870	8870	8870	8870	0
248	20240911	152000	1015182360	8870	8870	8870	8870	0
249	20240911	151900	1015182360	8870	8860	8870	8860	380
250	20240911	151800	1011815340	8860	8860	8870	8860	268
251	20240911	151700	1009440620	8860	8860	8870	8860	225
252	20240911	151600	1007446850	8860	8860	8870	8860	228
253	20240911	151500	1005426730	8870	8860	8870	8860	61
254	20240911	151400	1004885740	8860	8860	8870	8860	65
255	20240911	151300	1004309270	8860	8870	8870	8860	222
256	20240911	151200	1002340150	8860	8860	8860	8860	321
257	20240911	151100	999496090	8860	8870	8870	8860	206
258	20240911	151000	997669820	8870	8880	8880	8870	107
259	20240911	150900	996720720	8880	8880	8880	8870	11
260	20240911	150800	996623060	8880	8880	8880	8880	313
261	20240911	150700	993843620	8880	8880	8880	8880	4
262	20240911	150600	993808100	8880	8880	8880	8880	31
263	20240911	150500	993532820	8870	8880	8880	8870	107
264	20240911	150400	992583660	8870	8870	8870	8870	2
265	20240911	150300	992565920	8870	8870	8870	8870	124
266	20240911	150200	991466040	8870	8890	8890	8870	636
267	20240911	150100	985819320	8890	8890	8890	8890	4
268	20240911	150000	985783760	8890	8890	8890	8890	6
269	20240911	145900	985730420	8880	8900	8900	8880	503
270	20240911	145800	981263280	8900	8900	8900	8890	83
271	20240911	145700	980525330	8900	8910	8910	8900	161
272	20240911	145600	979092420	8910	8910	8910	8910	0
273	20240911	145500	979092420	8910	8890	8910	8890	667
274	20240911	145400	973161770	8910	8890	8910	8880	1958
275	20240911	145300	955724850	8880	8880	8880	8880	4
276	20240911	145200	955689330	8900	8900	8900	8900	1
277	20240911	145100	955680430	8880	8890	8890	8880	49
278	20240911	145000	955245260	8890	8900	8900	8890	3
279	20240911	144900	955218580	8880	8890	8910	8880	891
280	20240911	144800	947295720	8880	8870	8880	8870	1475
281	20240911	144700	934212000	8860	8860	8860	8860	16
282	20240911	144600	934070240	8860	8870	8870	8860	501
283	20240911	144500	929631370	8870	8870	8870	8870	0
284	20240911	144400	929631370	8870	8860	8870	8860	108
285	20240911	144300	928674430	8860	8860	8860	8860	7
286	20240911	144200	928612410	8860	8860	8860	8860	304
287	20240911	144100	925918970	8860	8860	8870	8860	28
288	20240911	144000	925670880	8860	8860	8860	8860	0
289	20240911	143900	925670880	8860	8860	8860	8860	0
290	20240911	143800	925670880	8860	8860	8860	8860	2
291	20240911	143700	925653160	8860	8860	8860	8860	4
292	20240911	143600	925617720	8870	8870	8870	8870	228
293	20240911	143500	923595360	8870	8870	8870	8860	1013
294	20240911	143400	914610180	8880	8870	8880	8870	34
295	20240911	143300	914308520	8860	8860	8860	8860	1
296	20240911	143200	914299660	8870	8870	8870	8870	1308
297	20240911	143100	902697700	8860	8870	8870	8860	370
298	20240911	143000	899415850	8870	8860	8870	8860	182
299	20240911	142900	897803300	8860	8860	8870	8860	376
300	20240911	142800	894470820	8860	8870	8870	8860	987
301	20240911	142700	885716170	8870	8870	8870	8870	8
302	20240911	142600	885645210	8870	8880	8880	8870	772
303	20240911	142500	878789890	8880	8880	8880	8880	210
304	20240911	142400	876925090	8880	8880	8890	8880	723
305	20240911	142300	870504750	8880	8880	8880	8880	8
306	20240911	142200	870433710	8890	8890	8890	8880	22
307	20240911	142100	870238170	8880	8900	8900	8880	1611
308	20240911	142000	855916420	8890	8900	8900	8890	1141
309	20240911	141900	845768930	8900	8900	8900	8900	4
310	20240911	141800	845733330	8900	8900	8900	8900	10
311	20240911	141700	845644330	8890	8890	8890	8890	79
312	20240911	141600	844942020	8890	8890	8890	8890	0
313	20240911	141500	844942020	8890	8890	8890	8890	0
314	20240911	141400	844942020	8890	8900	8900	8890	39
315	20240911	141300	844595250	8900	8900	8900	8900	1
316	20240911	141200	844586350	8890	8890	8890	8890	70
317	20240911	141100	843964050	8890	8900	8900	8890	356
318	20240911	141000	840795810	8900	8900	8900	8900	0
319	20240911	140900	840795810	8900	8900	8900	8890	284
320	20240911	140800	838268310	8900	8900	8900	8900	0
321	20240911	140700	838268310	8900	8910	8910	8900	1145
322	20240911	140600	828077310	8910	8910	8910	8910	3
323	20240911	140500	828050580	8910	8910	8910	8910	300
324	20240911	140400	825377580	8910	8910	8910	8910	1
325	20240911	140300	825368670	8910	8910	8910	8910	115
326	20240911	140200	824344020	8900	8910	8910	8900	417
327	20240911	140100	820628720	8910	8910	8910	8910	1
328	20240911	140000	820619810	8910	8910	8910	8910	0
329	20240911	135900	820619810	8910	8910	8910	8910	3
330	20240911	135800	820593080	8900	8900	8910	8900	1138
331	20240911	135700	810464530	8900	8900	8900	8900	107
332	20240911	135600	809512230	8920	8920	8920	8920	0
333	20240911	135500	809512230	8920	8910	8920	8900	479
334	20240911	135400	805244350	8910	8910	8910	8910	1
335	20240911	135300	805235440	8900	8900	8900	8900	0
336	20240911	135200	805235440	8900	8910	8910	8900	431
337	20240911	135100	801395400	8900	8900	8900	8900	0
338	20240911	135000	801395400	8900	8900	8900	8900	4
339	20240911	134900	801359800	8900	8900	8910	8900	19
340	20240911	134800	801190590	8900	8900	8900	8900	8
341	20240911	134700	801119390	8900	8900	8900	8900	8
342	20240911	134600	801048190	8900	8900	8900	8900	4
343	20240911	134500	801012590	8910	8910	8910	8910	663
344	20240911	134400	795105260	8910	8910	8910	8910	94
345	20240911	134300	794267720	8910	8920	8920	8910	520
346	20240911	134200	789630520	8910	8910	8910	8910	0
347	20240911	134100	789630520	8910	8910	8910	8910	116
348	20240911	134000	788596960	8920	8920	8920	8920	0
349	20240911	133900	788596960	8920	8920	8920	8920	0
350	20240911	133800	788596960	8920	8920	8920	8920	401
351	20240911	133700	785020040	8920	8920	8920	8920	0
352	20240911	133600	785020040	8920	8930	8930	8920	323
353	20240911	133500	782136660	8940	8940	8940	8940	0
354	20240911	133400	782136660	8940	8940	8940	8940	10
355	20240911	133300	782047260	8930	8930	8930	8930	328
356	20240911	133200	779118220	8940	8930	8940	8930	412
357	20240911	133100	775438940	8930	8930	8930	8930	0
358	20240911	133000	775438940	8930	8930	8930	8930	5
359	20240911	132900	775394290	8920	8920	8930	8920	12
360	20240911	132800	775287200	8920	8930	8930	8920	16
361	20240911	132700	775144420	8910	8910	8910	8910	0
362	20240911	132600	775144420	8910	8910	8910	8910	100
363	20240911	132500	774253420	8910	8920	8930	8910	1000
364	20240911	132400	765333660	8920	8910	8920	8910	74
365	20240911	132300	764674230	8910	8920	8920	8910	234
366	20240911	132200	762588020	8910	8920	8920	8910	520
367	20240911	132100	757951720	8930	8920	8930	8920	1453
368	20240911	132000	744990630	8920	8920	8920	8920	146
369	20240911	131900	743688310	8930	8930	8930	8930	14
370	20240911	131800	743563290	8920	8920	8930	8920	636
371	20240911	131700	737886170	8930	8930	8930	8930	0
372	20240911	131600	737886170	8930	8930	8930	8930	319
373	20240911	131500	735037500	8930	8930	8930	8930	5
374	20240911	131400	734992850	8930	8930	8930	8930	0
375	20240911	131300	734992850	8930	8930	8930	8930	320
376	20240911	131200	732135250	8940	8940	8940	8940	23
377	20240911	131100	731929630	8940	8950	8950	8940	514
378	20240911	131000	727334460	8950	8950	8950	8950	0
379	20240911	130900	727334460	8950	8940	8950	8940	2671
380	20240911	130800	703455350	8930	8940	8940	8930	54
381	20240911	130700	702973120	8930	8930	8930	8930	110
382	20240911	130600	701990820	8930	8930	8930	8930	0
383	20240911	130500	701990820	8930	8940	8940	8930	1276
384	20240911	130400	690584940	8940	8950	8950	8940	11
385	20240911	130300	690486520	8940	8940	8940	8940	3
386	20240911	130200	690459700	8940	8940	8940	8940	3
387	20240911	130100	690432880	8940	8940	8940	8940	3
388	20240911	130000	690406060	8940	8940	8940	8940	0
389	20240911	125900	690406060	8940	8950	8950	8940	254
390	20240911	125800	688135260	8940	8940	8940	8940	54
391	20240911	125700	687652500	8940	8940	8940	8940	0
392	20240911	125600	687652500	8940	8950	8950	8940	32
393	20240911	125500	687366400	8940	8940	8940	8940	0
394	20240911	125400	687366400	8940	8930	8940	8930	620
395	20240911	125300	681823760	8930	8930	8930	8930	3
396	20240911	125200	681796970	8940	8940	8940	8940	0
397	20240911	125100	681796970	8940	8940	8940	8940	4
398	20240911	125000	681761210	8940	8940	8940	8940	1
399	20240911	124900	681752270	8930	8930	8930	8930	0
400	20240911	124800	681752270	8930	8930	8930	8930	5
401	20240911	124700	681707620	8930	8930	8930	8930	0
402	20240911	124600	681707620	8930	8930	8950	8930	1659
403	20240911	124500	666884530	8930	8930	8930	8930	130
404	20240911	124400	665723630	8950	8950	8950	8950	0
405	20240911	124300	665723630	8950	8950	8950	8950	5
406	20240911	124200	665678880	8950	8950	8950	8950	8
407	20240911	124100	665607280	8930	8920	8940	8920	2189
408	20240911	124000	646063310	8930	8930	8930	8930	0
409	20240911	123900	646063310	8930	8920	8930	8920	1181
410	20240911	123800	635524790	8920	8920	8920	8920	0
411	20240911	123700	635524790	8920	8940	8940	8920	668
412	20240911	123600	629561150	8940	8930	8940	8930	693
413	20240911	123500	623372590	8940	8930	8940	8930	205
414	20240911	123400	621540420	8940	8930	8940	8930	5
415	20240911	123300	621495750	8940	8940	8940	8940	20
416	20240911	123200	621316950	8930	8930	8930	8930	3
417	20240911	123100	621290160	8930	8940	8940	8930	4
418	20240911	123000	621254430	8930	8930	8930	8930	13
419	20240911	122900	621138340	8940	8930	8940	8930	4
420	20240911	122800	621102610	8940	8940	8940	8940	0
421	20240911	122700	621102610	8940	8930	8940	8930	348
422	20240911	122600	617994830	8930	8940	8940	8930	4
423	20240911	122500	617959100	8930	8930	8930	8930	100
424	20240911	122400	617066100	8930	8930	8930	8930	13
425	20240911	122300	616950010	8930	8930	8930	8930	0
426	20240911	122200	616950010	8930	8930	8930	8930	3
427	20240911	122100	616923220	8930	8930	8930	8930	6
428	20240911	122000	616869640	8940	8940	8940	8940	0
429	20240911	121900	616869640	8940	8940	8940	8940	1
430	20240911	121800	616860700	8930	8930	8930	8930	3
431	20240911	121700	616833910	8930	8930	8930	8930	0
432	20240911	121600	616833910	8930	8930	8930	8930	10
433	20240911	121500	616744610	8930	8930	8930	8930	3
434	20240911	121400	616717820	8930	8930	8930	8930	0
435	20240911	121300	616717820	8930	8930	8930	8930	4
436	20240911	121200	616682100	8930	8930	8930	8930	3
437	20240911	121100	616655310	8930	8930	8930	8930	3
438	20240911	121000	616628520	8940	8930	8940	8930	616
439	20240911	120900	611127480	8940	8930	8940	8930	290
440	20240911	120800	608534910	8930	8930	8930	8930	0
441	20240911	120700	608534910	8930	8930	8930	8930	0
442	20240911	120600	608534910	8930	8940	8940	8930	416
443	20240911	120500	604816970	8930	8930	8930	8930	20
444	20240911	120400	604638370	8940	8930	8940	8930	55
445	20240911	120300	604147170	8940	8940	8940	8940	0
446	20240911	120200	604147170	8940	8930	8940	8930	676
447	20240911	120100	598104070	8940	8940	8940	8940	939
448	20240911	120000	589709410	8940	8940	8940	8940	0
449	20240911	115900	589709410	8940	8940	8940	8940	0
450	20240911	115800	589709410	8940	8940	8950	8940	630
451	20240911	115700	584077050	8940	8940	8940	8940	0
452	20240911	115600	584077050	8940	8940	8940	8940	0
453	20240911	115500	584077050	8940	8940	8950	8940	341
454	20240911	115400	581028420	8940	8920	8940	8920	57
455	20240911	115300	580519840	8920	8920	8920	8920	0
456	20240911	115200	580519840	8920	8920	8920	8920	0
457	20240911	115100	580519840	8920	8930	8940	8920	1570
458	20240911	115000	566499250	8940	8940	8940	8940	0
459	20240911	114900	566499250	8940	8940	8940	8940	225
460	20240911	114800	564487750	8940	8940	8940	8940	0
461	20240911	114700	564487750	8940	8940	8940	8940	0
462	20240911	114600	564487750	8940	8960	8960	8940	1604
463	20240911	114500	550130990	8970	8960	8970	8960	147
464	20240911	114400	548813800	8970	8970	8970	8970	65
465	20240911	114300	548230750	8960	8960	8960	8960	200
466	20240911	114200	546438750	8960	8960	8960	8950	719
467	20240911	114100	539997710	8950	8950	8950	8950	6
468	20240911	114000	539944010	8950	8950	8950	8950	3
469	20240911	113900	539917160	8950	8950	8950	8950	0
470	20240911	113800	539917160	8950	8950	8950	8950	3
471	20240911	113700	539890310	8950	8950	8950	8950	1
472	20240911	113600	539881360	8950	8960	8960	8950	794
473	20240911	113500	532767340	8960	8960	8960	8960	3
474	20240911	113400	532740460	8960	8960	8960	8960	3
475	20240911	113300	532713580	8960	8960	8960	8960	306
476	20240911	113200	529971820	8960	8960	8960	8960	3
477	20240911	113100	529944940	8960	8960	8960	8960	3
478	20240911	113000	529918060	8960	8960	8960	8960	1
479	20240911	112900	529909100	8960	8960	8960	8960	3
480	20240911	112800	529882220	8960	8960	8960	8960	0
481	20240911	112700	529882220	8960	8960	8960	8960	3
482	20240911	112600	529855340	8970	8970	8970	8970	0
483	20240911	112500	529855340	8970	8980	8980	8970	1351
484	20240911	112400	517736630	8980	8980	8980	8980	3
485	20240911	112300	517709690	8980	8950	8980	8950	1472
486	20240911	112200	504522820	8940	8940	8940	8940	0
487	20240911	112100	504522820	8940	8940	8940	8940	104
488	20240911	112000	503593060	8940	8940	8940	8940	0
489	20240911	111900	503593060	8940	8940	8940	8940	217
490	20240911	111800	501653080	8950	8950	8950	8950	0
491	20240911	111700	501653080	8950	8950	8950	8950	0
492	20240911	111600	501653080	8950	8950	8950	8950	1
493	20240911	111500	501644130	8940	8940	8940	8940	0
494	20240911	111400	501644130	8940	8940	8940	8940	8
495	20240911	111300	501572610	8940	8940	8940	8940	18
496	20240911	111200	501411690	8930	8930	8930	8930	50
497	20240911	111100	500965190	8930	8930	8930	8930	0
498	20240911	111000	500965190	8930	8940	8940	8930	372
499	20240911	110900	497639610	8930	8920	8930	8920	525
500	20240911	110800	492951540	8920	8920	8920	8920	0
501	20240911	110700	492951540	8920	8920	8920	8920	0
502	20240911	110600	492951540	8920	8920	8920	8920	12
503	20240911	110500	492844500	8920	8920	8920	8920	38
504	20240911	110400	492505540	8920	8920	8920	8920	0
505	20240911	110300	492505540	8920	8920	8920	8920	0
506	20240911	110200	492505540	8920	8930	8930	8920	211
507	20240911	110100	490623310	8920	8930	8930	8920	19
508	20240911	110000	490453820	8930	8930	8930	8930	2
509	20240911	105900	490435960	8920	8920	8920	8920	217
510	20240911	105800	488500320	8920	8920	8920	8920	202
511	20240911	105700	486698480	8920	8920	8920	8920	5
512	20240911	105600	486653880	8930	8920	8930	8920	201
513	20240911	105500	484858960	8920	8920	8920	8920	39
514	20240911	105400	484511080	8920	8920	8920	8920	101
515	20240911	105300	483610160	8920	8920	8920	8920	1
516	20240911	105200	483601240	8920	8920	8920	8920	0
517	20240911	105100	483601240	8920	8920	8920	8920	0
518	20240911	105000	483601240	8920	8920	8920	8920	0
519	20240911	104900	483601240	8920	8930	8930	8920	1102
520	20240911	104800	473762900	8940	8940	8940	8940	34
521	20240911	104700	473458940	8940	8910	8940	8910	1147
522	20240911	104600	463227640	8910	8910	8910	8910	151
523	20240911	104500	461882230	8910	8910	8910	8910	1
524	20240911	104400	461873320	8910	8910	8910	8910	1
525	20240911	104300	461864410	8910	8920	8920	8910	5
526	20240911	104200	461819820	8910	8910	8910	8910	1
527	20240911	104100	461810910	8910	8910	8910	8910	102
528	20240911	104000	460902090	8920	8920	8920	8920	3
529	20240911	103900	460875330	8910	8910	8910	8910	18
530	20240911	103800	460714950	8910	8910	8910	8910	450
531	20240911	103700	456705450	8910	8910	8910	8910	75
532	20240911	103600	456037200	8920	8910	8920	8910	872
533	20240911	103500	448260870	8910	8920	8920	8910	1386
534	20240911	103400	435898750	8920	8930	8930	8920	54
535	20240911	103300	435417030	8920	8930	8930	8920	1671
536	20240911	103200	420496010	8940	8940	8940	8940	0
537	20240911	103100	420496010	8940	8940	8940	8940	670
538	20240911	103000	414506210	8940	8940	8940	8940	0
539	20240911	102900	414506210	8940	8940	8940	8940	0
540	20240911	102800	414506210	8940	8940	8940	8940	0
541	20240911	102700	414506210	8940	8930	8940	8930	1491
542	20240911	102600	401176680	8930	8930	8930	8930	21
543	20240911	102500	400989150	8930	8930	8930	8930	19
544	20240911	102400	400819480	8930	8930	8930	8930	22
545	20240911	102300	400623020	8930	8930	8930	8930	4
546	20240911	102200	400587300	8930	8930	8930	8930	2
547	20240911	102100	400569440	8930	8930	8930	8930	100
548	20240911	102000	399676440	8940	8940	8940	8940	115
549	20240911	101900	398648340	8950	8950	8950	8950	130
550	20240911	101800	397484840	8950	8950	8950	8950	1
551	20240911	101700	397475890	8950	8950	8950	8950	1
552	20240911	101600	397466940	8950	8930	8950	8930	2473
553	20240911	101500	375362170	8930	8930	8940	8930	2146
554	20240911	101400	356183760	8940	8940	8940	8940	0
555	20240911	101300	356183760	8940	8940	8940	8940	1
556	20240911	101200	356174820	8940	8940	8940	8940	23
557	20240911	101100	355969200	8940	8940	8940	8940	32
558	20240911	101000	355683120	8940	8950	8950	8940	128
559	20240911	100900	354537900	8950	8940	8950	8940	218
560	20240911	100800	352586980	8940	8950	8950	8940	431
561	20240911	100700	348733660	8940	8940	8940	8940	1
562	20240911	100600	348724720	8940	8940	8940	8940	19
563	20240911	100500	348554860	8950	8940	8950	8940	7
564	20240911	100400	348492220	8940	8940	8940	8940	1
565	20240911	100300	348483280	8940	8940	8940	8940	115
566	20240911	100200	347455180	8940	8950	8950	8940	2
567	20240911	100100	347437290	8940	8940	8940	8940	122
568	20240911	100000	346346610	8940	8940	8950	8940	102
569	20240911	095900	345434720	8940	8970	8970	8940	866
570	20240911	095800	337672200	8950	8920	8960	8920	2072
571	20240911	095700	319170400	8920	8930	8930	8920	1665
572	20240911	095600	304313860	8930	8920	8940	8920	334
573	20240911	095500	301330060	8920	8920	8920	8920	1
574	20240911	095400	301321140	8930	8930	8930	8920	383
575	20240911	095300	297902450	8930	8930	8930	8930	100
576	20240911	095200	297009450	8930	8930	8930	8930	100
577	20240911	095100	296116450	8930	8930	8930	8930	1
578	20240911	095000	296107520	8930	8960	8960	8920	1172
579	20240911	094900	285612250	8950	8950	8960	8950	284
580	20240911	094800	283070340	8940	8930	8950	8920	2137
581	20240911	094700	263974380	8920	8940	8940	8920	388
582	20240911	094600	260510350	8940	8950	8950	8940	1184
583	20240911	094500	249915260	8950	8960	8960	8950	859
584	20240911	094400	242220620	8960	8940	8990	8940	2399
585	20240911	094300	220692490	8940	8970	8970	8940	670
586	20240911	094200	214691620	8990	8960	9000	8940	3677
587	20240911	094100	181674200	8960	8980	8990	8960	2169
588	20240911	094000	162208280	8960	8950	8990	8950	1336
589	20240911	093900	150210860	8960	8950	8960	8940	1775
590	20240911	093800	134326380	8950	8930	8950	8930	704
591	20240911	093700	128032720	8930	8930	8930	8930	149
592	20240911	093600	126702150	8930	8930	8930	8930	2028
593	20240911	093500	108592110	8920	8910	8920	8910	888
594	20240911	093400	100675100	8910	8900	8910	8870	1014
595	20240911	093300	91655350	8900	8870	8900	8870	1076
596	20240911	093200	82084160	8870	8870	8890	8870	322
597	20240911	093100	79227980	8860	8860	8860	8840	827
598	20240911	093000	71905650	8860	8890	8890	8860	1026
599	20240911	092900	62796900	8890	8890	8910	8890	830
600	20240911	092800	55414670	8890	8900	8900	8890	772
601	20240911	092700	48548670	8900	8900	8900	8900	350
602	20240911	092600	45433670	8930	8910	8930	8900	709
603	20240911	092500	39118920	8900	8900	8900	8900	18
604	20240911	092400	38958720	8900	8900	8900	8900	0
605	20240911	092300	38958720	8900	8910	8910	8900	1026
606	20240911	092200	29824210	8910	8910	8930	8910	936
607	20240911	092100	21481080	8910	8920	8920	8910	455
608	20240911	092000	17424580	8920	8920	8930	8920	168
609	20240911	091900	15925620	8930	8930	8930	8930	50
610	20240911	091800	15479120	8930	8920	8930	8910	81
611	20240911	091700	14756510	8920	8930	8930	8910	78
612	20240911	091600	14061110	8930	8930	8930	8930	70
613	20240911	091500	13436010	8920	8920	8920	8920	129
614	20240911	091400	12285330	8930	8930	8930	8930	10
615	20240911	091300	12196030	8930	8930	8930	8930	0
616	20240911	091200	12196030	8930	8920	8930	8920	106
617	20240911	091100	11250280	8920	8930	8930	8920	76
618	20240911	091000	10571770	8930	8930	8930	8930	0
619	20240911	090900	10571770	8930	8930	8930	8930	10
620	20240911	090800	10482470	8920	8920	8920	8920	29
621	20240911	090700	10223790	8910	8920	8920	8910	23
622	20240911	090600	10018810	8920	8920	8920	8910	78
623	20240911	090500	9323250	8910	8910	8910	8910	18
624	20240911	090400	9162870	8910	8910	8910	8910	0
625	20240911	090300	9162870	8910	8930	8930	8900	245
626	20240911	090200	6982040	8930	8930	8930	8930	19
627	20240911	090100	6812370	8890	8900	8930	8870	474
628	20240911	090000	2598540	8930	8930	8930	8920	291