KissMeData/149980/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	202100	1321793770	8090	8090	8090	8090	1430
3	20240902	202000	1321793770	8090	8090	8090	8090	0
4	20240902	201900	1321793770	8090	8090	8090	8090	0
5	20240902	201800	1321793770	8090	8090	8090	8090	0
6	20240902	201700	1321793770	8090	8090	8090	8090	0
7	20240902	201600	1321793770	8090	8090	8090	8090	0
8	20240902	201500	1321793770	8090	8090	8090	8090	0
9	20240902	201400	1321793770	8090	8090	8090	8090	0
10	20240902	201300	1321793770	8090	8090	8090	8090	0
11	20240902	201200	1321793770	8090	8090	8090	8090	0
12	20240902	201100	1321793770	8090	8090	8090	8090	0
13	20240902	201000	1321793770	8090	8090	8090	8090	0
14	20240902	200900	1321793770	8090	8090	8090	8090	0
15	20240902	200800	1321793770	8090	8090	8090	8090	0
16	20240902	200700	1321793770	8090	8090	8090	8090	0
17	20240902	200600	1321793770	8090	8090	8090	8090	0
18	20240902	200500	1321793770	8090	8090	8090	8090	0
19	20240902	200400	1321793770	8090	8090	8090	8090	0
20	20240902	200300	1321793770	8090	8090	8090	8090	0
21	20240902	200200	1321793770	8090	8090	8090	8090	0
22	20240902	200100	1321793770	8090	8090	8090	8090	0
23	20240902	200000	1321793770	8090	8090	8090	8090	0
24	20240902	195900	1321793770	8090	8090	8090	8090	0
25	20240902	195800	1321793770	8090	8090	8090	8090	0
26	20240902	195700	1321793770	8090	8090	8090	8090	0
27	20240902	195600	1321793770	8090	8090	8090	8090	0
28	20240902	195500	1321793770	8090	8090	8090	8090	0
29	20240902	195400	1321793770	8090	8090	8090	8090	0
30	20240902	195300	1321793770	8090	8090	8090	8090	0
31	20240902	195200	1321793770	8090	8090	8090	8090	0
32	20240902	195100	1321793770	8090	8090	8090	8090	1430
33	20240902	195000	1321793770	8090	8090	8090	8090	0
34	20240902	194900	1321793770	8090	8090	8090	8090	0
35	20240902	194800	1321793770	8090	8090	8090	8090	0
36	20240902	194700	1321793770	8090	8090	8090	8090	0
37	20240902	194600	1321793770	8090	8090	8090	8090	0
38	20240902	194500	1321793770	8090	8090	8090	8090	0
39	20240902	194400	1321793770	8090	8090	8090	8090	0
40	20240902	194300	1321793770	8090	8090	8090	8090	0
41	20240902	194200	1321793770	8090	8090	8090	8090	0
42	20240902	194100	1321793770	8090	8090	8090	8090	0
43	20240902	194000	1321793770	8090	8090	8090	8090	0
44	20240902	193900	1321793770	8090	8090	8090	8090	0
45	20240902	193800	1321793770	8090	8090	8090	8090	0
46	20240902	193700	1321793770	8090	8090	8090	8090	0
47	20240902	193600	1321793770	8090	8090	8090	8090	0
48	20240902	193500	1321793770	8090	8090	8090	8090	0
49	20240902	193400	1321793770	8090	8090	8090	8090	0
50	20240902	193300	1321793770	8090	8090	8090	8090	0
51	20240902	193200	1321793770	8090	8090	8090	8090	0
52	20240902	193100	1321793770	8090	8090	8090	8090	0
53	20240902	193000	1321793770	8090	8090	8090	8090	0
54	20240902	192900	1321793770	8090	8090	8090	8090	0
55	20240902	192800	1321793770	8090	8090	8090	8090	0
56	20240902	192700	1321793770	8090	8090	8090	8090	0
57	20240902	192600	1321793770	8090	8090	8090	8090	0
58	20240902	192500	1321793770	8090	8090	8090	8090	0
59	20240902	192400	1321793770	8090	8090	8090	8090	0
60	20240902	192300	1321793770	8090	8090	8090	8090	0
61	20240902	192200	1321793770	8090	8090	8090	8090	0
62	20240902	192100	1321793770	8090	8090	8090	8090	1430
63	20240902	192000	1321793770	8090	8090	8090	8090	0
64	20240902	191900	1321793770	8090	8090	8090	8090	0
65	20240902	191800	1321793770	8090	8090	8090	8090	0
66	20240902	191700	1321793770	8090	8090	8090	8090	0
67	20240902	191600	1321793770	8090	8090	8090	8090	0
68	20240902	191500	1321793770	8090	8090	8090	8090	0
69	20240902	191400	1321793770	8090	8090	8090	8090	0
70	20240902	191300	1321793770	8090	8090	8090	8090	0
71	20240902	191200	1321793770	8090	8090	8090	8090	0
72	20240902	191100	1321793770	8090	8090	8090	8090	0
73	20240902	191000	1321793770	8090	8090	8090	8090	0
74	20240902	190900	1321793770	8090	8090	8090	8090	0
75	20240902	190800	1321793770	8090	8090	8090	8090	0
76	20240902	190700	1321793770	8090	8090	8090	8090	0
77	20240902	190600	1321793770	8090	8090	8090	8090	0
78	20240902	190500	1321793770	8090	8090	8090	8090	0
79	20240902	190400	1321793770	8090	8090	8090	8090	0
80	20240902	190300	1321793770	8090	8090	8090	8090	0
81	20240902	190200	1321793770	8090	8090	8090	8090	0
82	20240902	190100	1321793770	8090	8090	8090	8090	0
83	20240902	190000	1321793770	8090	8090	8090	8090	0
84	20240902	185900	1321793770	8090	8090	8090	8090	0
85	20240902	185800	1321793770	8090	8090	8090	8090	0
86	20240902	185700	1321793770	8090	8090	8090	8090	0
87	20240902	185600	1321793770	8090	8090	8090	8090	0
88	20240902	185500	1321793770	8090	8090	8090	8090	0
89	20240902	185400	1321793770	8090	8090	8090	8090	0
90	20240902	185300	1321793770	8090	8090	8090	8090	0
91	20240902	185200	1321793770	8090	8090	8090	8090	0
92	20240902	185100	1321793770	8090	8090	8090	8090	1430
93	20240902	185000	1321793770	8090	8090	8090	8090	0
94	20240902	184900	1321793770	8090	8090	8090	8090	0
95	20240902	184800	1321793770	8090	8090	8090	8090	0
96	20240902	184700	1321793770	8090	8090	8090	8090	0
97	20240902	184600	1321793770	8090	8090	8090	8090	0
98	20240902	184500	1321793770	8090	8090	8090	8090	0
99	20240902	184400	1321793770	8090	8090	8090	8090	0
100	20240902	184300	1321793770	8090	8090	8090	8090	0
101	20240902	184200	1321793770	8090	8090	8090	8090	0
102	20240902	184100	1321793770	8090	8090	8090	8090	0
103	20240902	184000	1321793770	8090	8090	8090	8090	0
104	20240902	183900	1321793770	8090	8090	8090	8090	0
105	20240902	183800	1321793770	8090	8090	8090	8090	0
106	20240902	183700	1321793770	8090	8090	8090	8090	0
107	20240902	183600	1321793770	8090	8090	8090	8090	0
108	20240902	183500	1321793770	8090	8090	8090	8090	0
109	20240902	183400	1321793770	8090	8090	8090	8090	0
110	20240902	183300	1321793770	8090	8090	8090	8090	0
111	20240902	183200	1321793770	8090	8090	8090	8090	0
112	20240902	183100	1321793770	8090	8090	8090	8090	0
113	20240902	183000	1321793770	8090	8090	8090	8090	0
114	20240902	182900	1321793770	8090	8090	8090	8090	0
115	20240902	182800	1321793770	8090	8090	8090	8090	0
116	20240902	182700	1321793770	8090	8090	8090	8090	0
117	20240902	182600	1321793770	8090	8090	8090	8090	0
118	20240902	182500	1321793770	8090	8090	8090	8090	0
119	20240902	182400	1321793770	8090	8090	8090	8090	0
120	20240902	182300	1321793770	8090	8090	8090	8090	0
121	20240902	182200	1321793770	8090	8090	8090	8090	0
122	20240902	182100	1321793770	8090	8090	8090	8090	1430
123	20240902	182000	1321793770	8090	8090	8090	8090	0
124	20240902	181900	1321793770	8090	8090	8090	8090	0
125	20240902	181800	1321793770	8090	8090	8090	8090	0
126	20240902	181700	1321793770	8090	8090	8090	8090	0
127	20240902	181600	1321793770	8090	8090	8090	8090	0
128	20240902	181500	1321793770	8090	8090	8090	8090	0
129	20240902	181400	1321793770	8090	8090	8090	8090	0
130	20240902	181300	1321793770	8090	8090	8090	8090	0
131	20240902	181200	1321793770	8090	8090	8090	8090	0
132	20240902	181100	1321793770	8090	8090	8090	8090	0
133	20240902	181000	1321793770	8090	8090	8090	8090	0
134	20240902	180900	1321793770	8090	8090	8090	8090	0
135	20240902	180800	1321793770	8090	8090	8090	8090	0
136	20240902	180700	1321793770	8090	8090	8090	8090	0
137	20240902	180600	1321793770	8090	8090	8090	8090	0
138	20240902	180500	1321793770	8090	8090	8090	8090	0
139	20240902	180400	1321793770	8090	8090	8090	8090	0
140	20240902	180300	1321793770	8090	8090	8090	8090	0
141	20240902	180200	1321793770	8090	8090	8090	8090	0
142	20240902	180100	1321793770	8090	8090	8090	8090	0
143	20240902	180000	1321793770	8090	8090	8090	8090	0
144	20240902	175900	1321793770	8090	8090	8090	8090	0
145	20240902	175800	1321793770	8090	8090	8090	8090	0
146	20240902	175700	1321793770	8090	8090	8090	8090	0
147	20240902	175600	1321793770	8090	8090	8090	8090	0
148	20240902	175500	1321793770	8090	8090	8090	8090	0
149	20240902	175400	1321793770	8090	8090	8090	8090	0
150	20240902	175300	1321793770	8090	8090	8090	8090	0
151	20240902	175200	1321793770	8090	8090	8090	8090	0
152	20240902	175100	1321793770	8090	8090	8090	8090	1430
153	20240902	175000	1321793770	8090	8090	8090	8090	0
154	20240902	174900	1321793770	8090	8090	8090	8090	0
155	20240902	174800	1321793770	8090	8090	8090	8090	0
156	20240902	174700	1321793770	8090	8090	8090	8090	0
157	20240902	174600	1321793770	8090	8090	8090	8090	0
158	20240902	174500	1321793770	8090	8090	8090	8090	0
159	20240902	174400	1321793770	8090	8090	8090	8090	0
160	20240902	174300	1321793770	8090	8090	8090	8090	0
161	20240902	174200	1321793770	8090	8090	8090	8090	0
162	20240902	174100	1321793770	8090	8090	8090	8090	0
163	20240902	174000	1321793770	8090	8090	8090	8090	0
164	20240902	173900	1321793770	8090	8090	8090	8090	0
165	20240902	173800	1321793770	8090	8090	8090	8090	0
166	20240902	173700	1321793770	8090	8090	8090	8090	0
167	20240902	173600	1321793770	8090	8090	8090	8090	0
168	20240902	173500	1321793770	8090	8090	8090	8090	0
169	20240902	173400	1321793770	8090	8090	8090	8090	0
170	20240902	173300	1321793770	8090	8090	8090	8090	0
171	20240902	173200	1321793770	8090	8090	8090	8090	0
172	20240902	173100	1321793770	8090	8090	8090	8090	0
173	20240902	173000	1321793770	8090	8090	8090	8090	0
174	20240902	172900	1321793770	8090	8090	8090	8090	0
175	20240902	172800	1321793770	8090	8090	8090	8090	0
176	20240902	172700	1321793770	8090	8090	8090	8090	0
177	20240902	172600	1321793770	8090	8090	8090	8090	0
178	20240902	172500	1321793770	8090	8090	8090	8090	0
179	20240902	172400	1321793770	8090	8090	8090	8090	0
180	20240902	172300	1321793770	8090	8090	8090	8090	0
181	20240902	172200	1321793770	8090	8090	8090	8090	0
182	20240902	172100	1321793770	8090	8090	8090	8090	1430
183	20240902	172000	1321793770	8090	8090	8090	8090	0
184	20240902	171900	1321793770	8090	8090	8090	8090	0
185	20240902	171800	1321793770	8090	8090	8090	8090	0
186	20240902	171700	1321793770	8090	8090	8090	8090	0
187	20240902	171600	1321793770	8090	8090	8090	8090	0
188	20240902	171500	1321793770	8090	8090	8090	8090	0
189	20240902	171400	1321793770	8090	8090	8090	8090	0
190	20240902	171300	1321793770	8090	8090	8090	8090	0
191	20240902	171200	1321793770	8090	8090	8090	8090	0
192	20240902	171100	1321793770	8090	8090	8090	8090	0
193	20240902	171000	1321793770	8090	8090	8090	8090	0
194	20240902	170900	1321793770	8090	8090	8090	8090	0
195	20240902	170800	1321793770	8090	8090	8090	8090	0
196	20240902	170700	1321793770	8090	8090	8090	8090	0
197	20240902	170600	1321793770	8090	8090	8090	8090	0
198	20240902	170500	1321793770	8090	8090	8090	8090	0
199	20240902	170400	1321793770	8090	8090	8090	8090	0
200	20240902	170300	1321793770	8090	8090	8090	8090	0
201	20240902	170200	1321793770	8090	8090	8090	8090	0
202	20240902	170100	1321793770	8090	8090	8090	8090	0
203	20240902	170000	1321793770	8090	8090	8090	8090	0
204	20240902	165900	1321793770	8090	8090	8090	8090	0
205	20240902	165800	1321793770	8090	8090	8090	8090	0
206	20240902	165700	1321793770	8090	8090	8090	8090	0
207	20240902	165600	1321793770	8090	8090	8090	8090	0
208	20240902	165500	1321793770	8090	8090	8090	8090	0
209	20240902	165400	1321793770	8090	8090	8090	8090	0
210	20240902	165300	1321793770	8090	8090	8090	8090	0
211	20240902	165200	1321793770	8090	8090	8090	8090	0
212	20240902	165100	1321793770	8090	8090	8090	8090	1430
213	20240902	165000	1321793770	8090	8090	8090	8090	0
214	20240902	164900	1321793770	8090	8090	8090	8090	0
215	20240902	164800	1321793770	8090	8090	8090	8090	0
216	20240902	164700	1321793770	8090	8090	8090	8090	0
217	20240902	164600	1321793770	8090	8090	8090	8090	0
218	20240902	164500	1321793770	8090	8090	8090	8090	0
219	20240902	164400	1321793770	8090	8090	8090	8090	0
220	20240902	164300	1321793770	8090	8090	8090	8090	0
221	20240902	164200	1321793770	8090	8090	8090	8090	0
222	20240902	164100	1321793770	8090	8090	8090	8090	0
223	20240902	164000	1321793770	8090	8090	8090	8090	0
224	20240902	163900	1321793770	8090	8090	8090	8090	0
225	20240902	163800	1321793770	8090	8090	8090	8090	0
226	20240902	163700	1321793770	8090	8090	8090	8090	0
227	20240902	163600	1321793770	8090	8090	8090	8090	0
228	20240902	163500	1321793770	8090	8090	8090	8090	0
229	20240902	163400	1321793770	8090	8090	8090	8090	0
230	20240902	163300	1321793770	8090	8090	8090	8090	0
231	20240902	163200	1321793770	8090	8090	8090	8090	0
232	20240902	163100	1321793770	8090	8090	8090	8090	0
233	20240902	163000	1321793770	8090	8090	8090	8090	0
234	20240902	162900	1321793770	8090	8090	8090	8090	0
235	20240902	162800	1321793770	8090	8090	8090	8090	0
236	20240902	162700	1321793770	8090	8090	8090	8090	0
237	20240902	162600	1321793770	8090	8090	8090	8090	0
238	20240902	162500	1321793770	8090	8090	8090	8090	0
239	20240902	162400	1321793770	8090	8090	8090	8090	0
240	20240902	162300	1321793770	8090	8090	8090	8090	0
241	20240902	162200	1321793770	8090	8090	8090	8090	0
242	20240902	162100	1321793770	8090	8090	8090	8090	1430
243	20240902	162000	1321793770	8090	8090	8090	8090	0
244	20240902	161900	1321793770	8090	8090	8090	8090	0
245	20240902	161800	1321793770	8090	8090	8090	8090	0
246	20240902	161700	1321793770	8090	8090	8090	8090	0
247	20240902	161600	1321793770	8090	8090	8090	8090	0
248	20240902	161500	1321793770	8090	8090	8090	8090	0
249	20240902	161400	1321793770	8090	8090	8090	8090	0
250	20240902	161300	1321793770	8090	8090	8090	8090	0
251	20240902	161200	1321793770	8090	8090	8090	8090	0
252	20240902	161100	1321793770	8090	8090	8090	8090	0
253	20240902	161000	1321793770	8090	8090	8090	8090	0
254	20240902	160900	1321793770	8090	8090	8090	8090	0
255	20240902	160800	1321793770	8090	8090	8090	8090	0
256	20240902	160700	1321793770	8090	8090	8090	8090	0
257	20240902	160600	1321793770	8090	8090	8090	8090	0
258	20240902	160500	1321793770	8090	8090	8090	8090	0
259	20240902	160400	1321793770	8090	8090	8090	8090	0
260	20240902	160300	1321793770	8090	8090	8090	8090	0
261	20240902	160200	1321793770	8090	8090	8090	8090	0
262	20240902	160100	1321793770	8090	8090	8090	8090	0
263	20240902	160000	1321793770	8090	8090	8090	8090	0
264	20240902	155900	1321793770	8090	8090	8090	8090	0
265	20240902	155800	1321793770	8090	8090	8090	8090	0
266	20240902	155700	1321793770	8090	8090	8090	8090	0
267	20240902	155600	1321793770	8090	8090	8090	8090	0
268	20240902	155500	1321793770	8090	8090	8090	8090	0
269	20240902	155400	1321793770	8090	8090	8090	8090	0
270	20240902	155300	1321793770	8090	8090	8090	8090	0
271	20240902	155200	1321793770	8090	8090	8090	8090	0
272	20240902	155100	1321793770	8090	8090	8090	8090	1430
273	20240902	155000	1321793770	8090	8090	8090	8090	0
274	20240902	154900	1321793770	8090	8090	8090	8090	0
275	20240902	154800	1321793770	8090	8090	8090	8090	0
276	20240902	154700	1321793770	8090	8090	8090	8090	0
277	20240902	154600	1321793770	8090	8090	8090	8090	0
278	20240902	154500	1321793770	8090	8090	8090	8090	0
279	20240902	154400	1321793770	8090	8090	8090	8090	0
280	20240902	154300	1321793770	8090	8090	8090	8090	0
281	20240902	154200	1321793770	8090	8090	8090	8090	0
282	20240902	154100	1321793770	8090	8090	8090	8090	0
283	20240902	154000	1321793770	8090	8090	8090	8090	0
284	20240902	153900	1321793770	8090	8090	8090	8090	0
285	20240902	153800	1321793770	8090	8090	8090	8090	0
286	20240902	153700	1321793770	8090	8090	8090	8090	0
287	20240902	153600	1321793770	8090	8090	8090	8090	0
288	20240902	153500	1321793770	8090	8090	8090	8090	0
289	20240902	153400	1321793770	8090	8090	8090	8090	0
290	20240902	153300	1321793770	8090	8090	8090	8090	0
291	20240902	153200	1321793770	8090	8090	8090	8090	0
292	20240902	153100	1321793770	8090	8090	8090	8090	0
293	20240902	153000	1321793770	8090	8090	8090	8090	1430
294	20240902	152900	1310225070	8030	8030	8030	8030	0
295	20240902	152800	1310225070	8030	8030	8030	8030	0
296	20240902	152700	1310225070	8030	8030	8030	8030	0
297	20240902	152600	1310225070	8030	8030	8030	8030	0
298	20240902	152500	1310225070	8030	8030	8030	8030	0
299	20240902	152400	1310225070	8030	8030	8030	8030	0
300	20240902	152300	1310225070	8030	8030	8030	8030	0
301	20240902	152200	1310225070	8030	8030	8030	8030	0
302	20240902	152100	1310225070	8030	8030	8030	8030	0
303	20240902	152000	1310225070	8030	8030	8030	8030	0
304	20240902	151900	1310225070	8030	8030	8030	8030	0
305	20240902	151800	1310225070	8030	8070	8070	8030	4019
306	20240902	151700	1277888030	8070	8070	8070	8070	226
307	20240902	151600	1276064210	8070	8070	8070	8070	206
308	20240902	151500	1274401790	8070	8070	8070	8070	110
309	20240902	151400	1273514090	8070	8080	8080	8070	367
310	20240902	151300	1270550080	8080	8090	8090	8080	23
311	20240902	151200	1270364140	8080	8090	8090	8080	131
312	20240902	151100	1269304660	8080	8090	8090	8080	451
313	20240902	151000	1265656570	8090	8120	8120	8090	348
314	20240902	150900	1262841220	8090	8090	8120	8090	618
315	20240902	150800	1257823610	8090	8120	8120	8090	310
316	20240902	150700	1255306710	8120	8110	8120	8110	1001
317	20240902	150600	1247178600	8110	8100	8110	8090	239
318	20240902	150500	1245243660	8100	8100	8100	8100	0
319	20240902	150400	1245243660	8100	8110	8110	8100	323
320	20240902	150300	1242624370	8120	8110	8120	8110	13
321	20240902	150200	1242518830	8140	8120	8140	8120	1006
322	20240902	150100	1234335450	8120	8120	8120	8110	751
323	20240902	150000	1228241340	8120	8120	8120	8120	473
324	20240902	145900	1224400580	8110	8100	8120	8100	5201
325	20240902	145800	1182206570	8100	8090	8100	8090	51
326	20240902	145700	1181793970	8100	8100	8100	8070	19
327	20240902	145600	1181640280	8100	8080	8110	8070	743
328	20240902	145500	1175640910	8090	8090	8090	8090	494
329	20240902	145400	1171644450	8120	8120	8120	8120	6
330	20240902	145300	1171595730	8120	8100	8120	8090	444
331	20240902	145200	1168001410	8100	8090	8100	8080	283
332	20240902	145100	1165711920	8100	8100	8100	8100	5
333	20240902	145000	1165671420	8100	8110	8110	8100	430
334	20240902	144900	1162186620	8110	8120	8130	8110	1230
335	20240902	144800	1152200350	8110	8110	8120	8110	698
336	20240902	144700	1146537520	8090	8090	8090	8090	5
337	20240902	144600	1146497070	8080	8080	8080	8080	100
338	20240902	144500	1145689070	8080	8130	8130	8080	397
339	20240902	144400	1142461760	8130	8130	8130	8120	280
340	20240902	144300	1140186060	8130	8130	8130	8130	130
341	20240902	144200	1139129160	8130	8080	8130	8080	5243
342	20240902	144100	1096528740	8080	8120	8120	8080	366
343	20240902	144000	1093559990	8120	8120	8120	8100	1001
344	20240902	143900	1085447950	8120	8120	8120	8120	659
345	20240902	143800	1080096870	8120	8110	8120	8110	911
346	20240902	143700	1072705130	8110	8110	8110	8110	329
347	20240902	143600	1070036940	8110	8110	8110	8110	751
348	20240902	143500	1063946330	8110	8110	8110	8110	1220
349	20240902	143400	1054052130	8110	8110	8110	8110	943
350	20240902	143300	1046404400	8110	8100	8110	8090	1477
351	20240902	143200	1034439210	8100	8100	8100	8080	227
352	20240902	143100	1032603030	8100	8100	8100	8100	530
353	20240902	143000	1028310030	8100	8090	8100	8090	1425
354	20240902	142900	1016771510	8090	8090	8090	8090	615
355	20240902	142800	1011796160	8060	8060	8060	8060	2
356	20240902	142700	1011780040	8060	8060	8060	8060	0
357	20240902	142600	1011780040	8060	8060	8060	8060	100
358	20240902	142500	1010974040	8060	8100	8100	8060	639
359	20240902	142400	1005818420	8070	8090	8100	8060	861
360	20240902	142300	998855770	8090	8040	8090	8040	8068
361	20240902	142200	933783580	8040	8030	8040	8030	226
362	20240902	142100	931967710	8030	8030	8030	8030	779
363	20240902	142000	925712340	8030	8030	8030	8030	105
364	20240902	141900	924869190	8030	8040	8040	8030	380
365	20240902	141800	921814000	8040	8040	8040	8040	290
366	20240902	141700	919482400	8040	8030	8040	8030	321
367	20240902	141600	916903770	8030	8030	8040	8030	267
368	20240902	141500	914759730	8030	8030	8040	8030	1663
369	20240902	141400	901394060	8030	8030	8030	8030	340
370	20240902	141300	898663860	8030	8030	8030	8030	431
371	20240902	141200	895202930	8030	8010	8030	8010	312
372	20240902	141100	892697810	8030	8030	8040	8030	539
373	20240902	141000	888369590	8030	7980	8030	7980	444
374	20240902	140900	884805320	7980	8020	8020	7980	305
375	20240902	140800	882359260	7980	8020	8020	7980	269
376	20240902	140700	880201920	8020	8020	8020	8020	287
377	20240902	140600	877900180	8020	8020	8030	8020	1210
378	20240902	140500	868186420	8030	7940	8030	7940	2698
379	20240902	140400	846602280	7930	7910	7930	7910	13787
380	20240902	140300	737333050	7910	7900	7910	7900	797
381	20240902	140200	731033780	7900	7900	7900	7900	0
382	20240902	140100	731033780	7900	7900	7900	7900	0
383	20240902	140000	731033780	7900	7900	7900	7900	0
384	20240902	135900	731033780	7900	7900	7900	7900	0
385	20240902	135800	731033780	7900	7900	7900	7900	0
386	20240902	135700	731033780	7900	7900	7900	7900	0
387	20240902	135600	731033780	7900	7900	7900	7900	0
388	20240902	135500	731033780	7900	7900	7900	7900	0
389	20240902	135400	731033780	7900	7900	7900	7900	145
390	20240902	135300	729888280	7900	7900	7900	7900	0
391	20240902	135200	729888280	7900	7900	7900	7900	0
392	20240902	135100	729888280	7900	7900	7900	7900	0
393	20240902	135000	729888280	7900	7900	7900	7900	0
394	20240902	134900	729888280	7900	7910	7910	7900	113
395	20240902	134800	728994950	7900	7900	7900	7900	448
396	20240902	134700	725455750	7900	7900	7900	7900	573
397	20240902	134600	720929050	7900	7900	7900	7900	0
398	20240902	134500	720929050	7900	7900	7900	7900	0
399	20240902	134400	720929050	7900	7900	7900	7900	1
400	20240902	134300	720921150	7870	7870	7870	7870	0
401	20240902	134200	720921150	7870	7870	7870	7870	0
402	20240902	134100	720921150	7870	7870	7870	7870	0
403	20240902	134000	720921150	7870	7870	7870	7870	0
404	20240902	133900	720921150	7870	7870	7870	7870	0
405	20240902	133800	720921150	7870	7870	7870	7870	0
406	20240902	133700	720921150	7870	7870	7870	7870	0
407	20240902	133600	720921150	7870	7870	7870	7870	0
408	20240902	133500	720921150	7870	7870	7870	7870	0
409	20240902	133400	720921150	7870	7870	7870	7870	0
410	20240902	133300	720921150	7870	7870	7870	7870	0
411	20240902	133200	720921150	7870	7870	7870	7870	36
412	20240902	133100	720637830	7870	7870	7870	7870	0
413	20240902	133000	720637830	7870	7870	7870	7870	0
414	20240902	132900	720637830	7870	7870	7870	7870	0
415	20240902	132800	720637830	7870	7870	7870	7870	0
416	20240902	132700	720637830	7870	7870	7870	7870	0
417	20240902	132600	720637830	7870	7870	7870	7870	0
418	20240902	132500	720637830	7870	7870	7870	7870	25
419	20240902	132400	720441080	7860	7860	7860	7860	0
420	20240902	132300	720441080	7860	7890	7890	7860	1100
421	20240902	132200	711784870	7890	7890	7890	7890	0
422	20240902	132100	711784870	7890	7890	7890	7890	223
423	20240902	132000	710025400	7900	7900	7900	7900	0
424	20240902	131900	710025400	7900	7900	7900	7900	0
425	20240902	131800	710025400	7900	7900	7900	7900	0
426	20240902	131700	710025400	7900	7900	7900	7900	0
427	20240902	131600	710025400	7900	7900	7900	7900	179
428	20240902	131500	708611300	7900	7900	7900	7900	64
429	20240902	131400	708105700	7900	7900	7900	7900	404
430	20240902	131300	704914100	7900	7900	7900	7900	106
431	20240902	131200	704076700	7880	7880	7880	7880	0
432	20240902	131100	704076700	7880	7880	7880	7880	0
433	20240902	131000	704076700	7880	7880	7880	7880	0
434	20240902	130900	704076700	7880	7880	7880	7880	0
435	20240902	130800	704076700	7880	7880	7880	7880	0
436	20240902	130700	704076700	7880	7890	7890	7880	304
437	20240902	130600	701681140	7880	7880	7880	7880	0
438	20240902	130500	701681140	7880	7880	7880	7880	0
439	20240902	130400	701681140	7880	7880	7880	7880	0
440	20240902	130300	701681140	7880	7880	7880	7880	199
441	20240902	130200	700113020	7890	7900	7900	7890	2329
442	20240902	130100	681717130	7920	7920	7920	7920	0
443	20240902	130000	681717130	7920	7920	7920	7920	0
444	20240902	125900	681717130	7920	7920	7920	7920	0
445	20240902	125800	681717130	7920	7900	7920	7900	2207
446	20240902	125700	664267850	7900	7900	7900	7900	0
447	20240902	125600	664267850	7900	7900	7900	7900	12
448	20240902	125500	664173050	7890	7890	7890	7890	0
449	20240902	125400	664173050	7890	7890	7890	7890	40
450	20240902	125300	663857450	7890	7890	7890	7890	0
451	20240902	125200	663857450	7890	7890	7890	7890	26
452	20240902	125100	663652310	7890	7890	7890	7890	0
453	20240902	125000	663652310	7890	7890	7890	7890	1
454	20240902	124900	663644420	7890	7890	7890	7890	0
455	20240902	124800	663644420	7890	7890	7890	7890	0
456	20240902	124700	663644420	7890	7890	7890	7890	0
457	20240902	124600	663644420	7890	7890	7890	7890	20
458	20240902	124500	663486620	7890	7890	7890	7890	337
459	20240902	124400	660827690	7890	7890	7890	7890	10
460	20240902	124300	660748790	7890	7890	7890	7890	0
461	20240902	124200	660748790	7890	7890	7890	7890	0
462	20240902	124100	660748790	7890	7890	7890	7890	20
463	20240902	124000	660590990	7900	7900	7900	7900	0
464	20240902	123900	660590990	7900	7900	7900	7900	0
465	20240902	123800	660590990	7900	7900	7900	7900	0
466	20240902	123700	660590990	7900	7900	7900	7900	0
467	20240902	123600	660590990	7900	7900	7900	7900	0
468	20240902	123500	660590990	7900	7900	7900	7900	0
469	20240902	123400	660590990	7900	7900	7900	7900	10
470	20240902	123300	660511990	7900	7900	7900	7900	11
471	20240902	123200	660425090	7900	7900	7900	7900	0
472	20240902	123100	660425090	7900	7900	7900	7900	0
473	20240902	123000	660425090	7900	7900	7900	7900	0
474	20240902	122900	660425090	7900	7900	7900	7900	0
475	20240902	122800	660425090	7900	7900	7900	7900	0
476	20240902	122700	660425090	7900	7900	7900	7900	30
477	20240902	122600	660188090	7900	7900	7900	7900	1115
478	20240902	122500	651379590	7880	7880	7880	7880	0
479	20240902	122400	651379590	7880	7890	7890	7880	126
480	20240902	122300	650386700	7890	7890	7890	7890	4
481	20240902	122200	650355140	7890	7880	7890	7880	16
482	20240902	122100	650229000	7880	7890	7890	7880	20
483	20240902	122000	650071300	7890	7890	7890	7890	0
484	20240902	121900	650071300	7890	7890	7890	7890	0
485	20240902	121800	650071300	7890	7890	7890	7890	0
486	20240902	121700	650071300	7890	7890	7890	7890	5
487	20240902	121600	650031850	7890	7890	7890	7890	10
488	20240902	121500	649952950	7890	7890	7890	7890	10
489	20240902	121400	649874050	7890	7890	7890	7890	0
490	20240902	121300	649874050	7890	7890	7890	7890	0
491	20240902	121200	649874050	7890	7840	7890	7840	12
492	20240902	121100	649779420	7820	7820	7820	7820	0
493	20240902	121000	649779420	7820	7820	7820	7820	5
494	20240902	120900	649740320	7900	7900	7900	7900	456
495	20240902	120800	646137920	7890	7890	7890	7890	506
496	20240902	120700	642145580	7890	7870	7890	7870	91
497	20240902	120600	641428430	7870	7860	7870	7860	648
498	20240902	120500	636335140	7810	7810	7810	7810	258
499	20240902	120400	634320160	7810	7810	7810	7810	0
500	20240902	120300	634320160	7810	7810	7810	7810	0
501	20240902	120200	634320160	7810	7830	7830	7810	1028
502	20240902	120100	626278430	7830	7830	7830	7830	0
503	20240902	120000	626278430	7830	7830	7830	7830	10
504	20240902	115900	626200130	7860	7860	7860	7860	0
505	20240902	115800	626200130	7860	7860	7860	7860	100
506	20240902	115700	625414130	7860	7860	7860	7860	0
507	20240902	115600	625414130	7860	7860	7860	7860	1
508	20240902	115500	625406270	7830	7830	7830	7830	1
509	20240902	115400	625398440	7860	7860	7860	7860	0
510	20240902	115300	625398440	7860	7860	7860	7860	0
511	20240902	115200	625398440	7860	7860	7860	7860	0
512	20240902	115100	625398440	7860	7860	7860	7860	0
513	20240902	115000	625398440	7860	7860	7860	7860	0
514	20240902	114900	625398440	7860	7860	7860	7860	0
515	20240902	114800	625398440	7860	7860	7860	7860	0
516	20240902	114700	625398440	7860	7860	7860	7860	0
517	20240902	114600	625398440	7860	7860	7860	7860	0
518	20240902	114500	625398440	7860	7860	7860	7860	0
519	20240902	114400	625398440	7860	7860	7860	7860	0
520	20240902	114300	625398440	7860	7860	7860	7860	0
521	20240902	114200	625398440	7860	7820	7860	7820	501
522	20240902	114100	621480580	7860	7860	7860	7860	1
523	20240902	114000	621472720	7850	7850	7850	7850	1
524	20240902	113900	621464870	7820	7820	7820	7820	264
525	20240902	113800	619400390	7820	7830	7830	7820	16
526	20240902	113700	619275150	7830	7830	7830	7830	0
527	20240902	113600	619275150	7830	7830	7830	7830	0
528	20240902	113500	619275150	7830	7830	7830	7830	75
529	20240902	113400	618687900	7830	7830	7830	7830	0
530	20240902	113300	618687900	7830	7830	7830	7830	0
531	20240902	113200	618687900	7830	7830	7830	7830	0
532	20240902	113100	618687900	7830	7830	7830	7830	0
533	20240902	113000	618687900	7830	7830	7830	7830	58
534	20240902	112900	618233760	7830	7830	7830	7830	112
535	20240902	112800	617356800	7830	7830	7830	7830	453
536	20240902	112700	613809810	7830	7840	7840	7830	442
537	20240902	112600	610348900	7840	7840	7840	7840	290
538	20240902	112500	608075300	7840	7840	7840	7840	0
539	20240902	112400	608075300	7840	7850	7850	7840	334
540	20240902	112300	605455080	7860	7860	7860	7860	0
541	20240902	112200	605455080	7860	7860	7860	7860	0
542	20240902	112100	605455080	7860	7860	7860	7860	0
543	20240902	112000	605455080	7860	7860	7860	7860	0
544	20240902	111900	605455080	7860	7860	7860	7860	1000
545	20240902	111800	597595080	7860	7860	7860	7860	20
546	20240902	111700	597437880	7860	7860	7860	7860	48
547	20240902	111600	597060600	7850	7860	7860	7850	62
548	20240902	111500	596573890	7850	7850	7850	7850	0
549	20240902	111400	596573890	7850	7850	7850	7850	1
550	20240902	111300	596566040	7850	7850	7850	7850	0
551	20240902	111200	596566040	7850	7850	7850	7850	236
552	20240902	111100	594713440	7850	7850	7850	7850	22
553	20240902	111000	594540740	7850	7850	7850	7850	110
554	20240902	110900	593677240	7860	7860	7860	7850	349
555	20240902	110800	590934200	7860	7860	7860	7860	50
556	20240902	110700	590541200	7860	7860	7860	7860	0
557	20240902	110600	590541200	7860	7860	7860	7860	127
558	20240902	110500	589542980	7850	7850	7850	7850	0
559	20240902	110400	589542980	7850	7850	7850	7850	25
560	20240902	110300	589346730	7850	7850	7850	7850	0
561	20240902	110200	589346730	7850	7850	7850	7850	0
562	20240902	110100	589346730	7850	7850	7850	7850	266
563	20240902	110000	587258630	7850	7850	7850	7850	1
564	20240902	105900	587250780	7850	7860	7860	7850	212
565	20240902	105800	585586380	7850	7850	7850	7850	0
566	20240902	105700	585586380	7850	7860	7860	7850	71
567	20240902	105600	585028820	7860	7860	7860	7860	30
568	20240902	105500	584793020	7850	7850	7850	7850	10
569	20240902	105400	584714520	7850	7850	7850	7850	0
570	20240902	105300	584714520	7850	7850	7850	7850	0
571	20240902	105200	584714520	7850	7850	7850	7850	0
572	20240902	105100	584714520	7850	7850	7850	7850	15
573	20240902	105000	584596770	7850	7850	7850	7850	400
574	20240902	104900	581456770	7850	7850	7850	7850	48
575	20240902	104800	581079970	7850	7860	7860	7850	175
576	20240902	104700	579705920	7860	7860	7860	7860	30
577	20240902	104600	579470120	7860	7860	7860	7860	5
578	20240902	104500	579430820	7860	7860	7860	7860	0
579	20240902	104400	579430820	7860	7860	7860	7860	0
580	20240902	104300	579430820	7860	7850	7860	7850	24
581	20240902	104200	579242410	7850	7850	7850	7850	39
582	20240902	104100	578936260	7860	7860	7860	7860	0
583	20240902	104000	578936260	7860	7850	7860	7850	65
584	20240902	103900	578426000	7860	7850	7860	7850	1065
585	20240902	103800	570060730	7860	7880	7880	7860	1171
586	20240902	103700	560845860	7900	7890	7900	7880	32
587	20240902	103600	560593660	7880	7900	7900	7880	322
588	20240902	103500	558055200	7920	7880	7920	7880	500
589	20240902	103400	554107820	7880	7880	7880	7880	264
590	20240902	103300	552027500	7890	7900	7900	7890	1891
591	20240902	103200	537103130	7900	7900	7900	7900	4000
592	20240902	103100	505503130	7900	7900	7900	7900	0
593	20240902	103000	505503130	7900	7900	7900	7900	239
594	20240902	102900	503615030	7900	7900	7900	7900	94
595	20240902	102800	502872430	7910	7920	7920	7910	13
596	20240902	102700	502769580	7910	7910	7910	7900	114
597	20240902	102600	501867900	7910	7930	7930	7910	4137
598	20240902	102500	469099010	7930	7930	7930	7930	240
599	20240902	102400	467195810	7930	7930	7930	7930	1
600	20240902	102300	467187880	7910	7930	7930	7910	54
601	20240902	102200	466760710	7920	7920	7920	7920	0
602	20240902	102100	466760710	7920	7920	7920	7920	0
603	20240902	102000	466760710	7920	7920	7920	7920	22
604	20240902	101900	466586470	7920	7910	7920	7910	8
605	20240902	101800	466523160	7910	7920	7920	7910	270
606	20240902	101700	464387440	7920	7930	7930	7920	255
607	20240902	101600	462365320	7930	7930	7930	7930	1
608	20240902	101500	462357390	7930	7910	7930	7910	152
609	20240902	101400	461155030	7910	7920	7920	7910	262
610	20240902	101300	459082590	7920	7920	7920	7910	1403
611	20240902	101200	447984690	7920	7930	7930	7910	2828
612	20240902	101100	425597590	7930	7940	7940	7930	112
613	20240902	101000	424709420	7930	7930	7930	7930	1000
614	20240902	100900	416779420	7990	7960	7990	7960	501
615	20240902	100800	412777030	7960	7930	7960	7930	89
616	20240902	100700	412071210	7940	7940	7940	7940	0
617	20240902	100600	412071210	7940	7940	7940	7940	207
618	20240902	100500	410427630	7940	7940	7940	7940	10
619	20240902	100400	410348230	7940	7940	7940	7940	355
620	20240902	100300	407529530	7940	7940	7940	7940	72
621	20240902	100200	406957850	7980	7980	7980	7980	0
622	20240902	100100	406957850	7980	7980	7980	7980	0
623	20240902	100000	406957850	7980	7980	7980	7980	13
624	20240902	095900	406854110	7980	7980	7980	7980	0
625	20240902	095800	406854110	7980	7980	7980	7980	1
626	20240902	095700	406846130	7980	7980	7980	7980	0
627	20240902	095600	406846130	7980	7990	7990	7980	172
628	20240902	095500	405472850	7990	7940	7990	7930	516
629	20240902	095400	401357090	7990	7990	7990	7990	0
630	20240902	095300	401357090	7990	7990	7990	7990	0
631	20240902	095200	401357090	7990	7990	7990	7990	20
632	20240902	095100	401197290	7990	7940	7990	7930	431
633	20240902	095000	397778360	7990	7990	7990	7990	0
634	20240902	094900	397778360	7990	7990	7990	7990	2000
635	20240902	094800	381798360	7980	7940	7980	7940	6
636	20240902	094700	381750680	7940	7940	7990	7940	638
637	20240902	094600	376684710	7990	7990	7990	7990	7
638	20240902	094500	376628780	7990	7990	7990	7950	341
639	20240902	094400	373917390	7960	7960	7960	7960	266
640	20240902	094300	371800030	7960	7980	7980	7960	346
641	20240902	094200	369041460	7970	7970	7970	7970	145
642	20240902	094100	367885810	7970	7970	7970	7970	29
643	20240902	094000	367654680	7990	7990	7990	7980	534
644	20240902	093900	363388030	8030	8030	8030	8030	0
645	20240902	093800	363388030	8030	8000	8030	8000	1000
646	20240902	093700	355371520	7990	8000	8000	7990	124
647	20240902	093600	354379760	7990	7990	7990	7990	0
648	20240902	093500	354379760	7990	8000	8000	7990	235
649	20240902	093400	352502100	8000	8000	8000	8000	1000
650	20240902	093300	344502100	7990	7970	7990	7970	405
651	20240902	093200	341267030	7960	7950	7960	7950	693
652	20240902	093100	335757650	7950	7940	7950	7940	22
653	20240902	093000	335582850	7950	7940	7950	7940	1537
654	20240902	092900	323365910	7920	7920	7920	7920	2238
655	20240902	092800	305640950	7930	7920	7930	7920	1332
656	20240902	092700	295091190	7940	7930	7940	7930	146
657	20240902	092600	293933390	7930	7940	7950	7920	3440
658	20240902	092500	266643410	7950	7950	7950	7950	49
659	20240902	092400	266253860	7950	7950	7960	7950	60
660	20240902	092300	265776850	7950	7950	7950	7950	35
661	20240902	092200	265498600	7950	7950	7950	7950	97
662	20240902	092100	264727450	7950	7950	7950	7950	35
663	20240902	092000	264449200	7950	7950	7950	7940	136
664	20240902	091900	263368680	7950	7950	7950	7950	200
665	20240902	091800	261778680	7960	7980	7980	7930	970
666	20240902	091700	254058990	7980	8030	8050	7980	10101
667	20240902	091600	173058150	8040	8030	8050	8030	748
668	20240902	091500	167047470	8030	8030	8030	8030	507
669	20240902	091400	162976260	8020	8020	8030	8020	736
670	20240902	091300	157068540	8030	8030	8030	8020	168
671	20240902	091200	155720000	8030	8090	8090	8030	998
672	20240902	091100	147681860	8090	8020	8090	7980	3680
673	20240902	091000	118039140	7970	7970	8030	7970	33
674	20240902	090900	117776010	8030	8000	8030	7950	1815
675	20240902	090800	103283730	7950	8030	8050	7930	3919
676	20240902	090700	71928840	8030	8030	8030	8030	60
677	20240902	090600	71447040	8030	8020	8030	8000	85
678	20240902	090500	70765450	8000	7910	8000	7910	1843
679	20240902	090400	56065360	7950	7910	7950	7910	84
680	20240902	090300	55398800	7910	7920	7950	7910	454
681	20240902	090200	51807540	7920	7920	7920	7910	422
682	20240902	090100	48466550	7950	7910	7960	7910	1034
683	20240902	090000	40250920	7910	7950	7950	7910	5060