KissMeData/083500/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	195200	807832580	9860	9860	9860	9860	661
3	20240904	195100	807832580	9860	9860	9860	9860	0
4	20240904	195000	807832580	9860	9860	9860	9860	0
5	20240904	194900	807832580	9860	9860	9860	9860	0
6	20240904	194800	807832580	9860	9860	9860	9860	0
7	20240904	194700	807832580	9860	9860	9860	9860	0
8	20240904	194600	807832580	9860	9860	9860	9860	0
9	20240904	194500	807832580	9860	9860	9860	9860	0
10	20240904	194400	807832580	9860	9860	9860	9860	0
11	20240904	194300	807832580	9860	9860	9860	9860	0
12	20240904	194200	807832580	9860	9860	9860	9860	0
13	20240904	194100	807832580	9860	9860	9860	9860	0
14	20240904	194000	807832580	9860	9860	9860	9860	0
15	20240904	193900	807832580	9860	9860	9860	9860	0
16	20240904	193800	807832580	9860	9860	9860	9860	0
17	20240904	193700	807832580	9860	9860	9860	9860	0
18	20240904	193600	807832580	9860	9860	9860	9860	0
19	20240904	193500	807832580	9860	9860	9860	9860	0
20	20240904	193400	807832580	9860	9860	9860	9860	0
21	20240904	193300	807832580	9860	9860	9860	9860	0
22	20240904	193200	807832580	9860	9860	9860	9860	0
23	20240904	193100	807832580	9860	9860	9860	9860	0
24	20240904	193000	807832580	9860	9860	9860	9860	0
25	20240904	192900	807832580	9860	9860	9860	9860	0
26	20240904	192800	807832580	9860	9860	9860	9860	0
27	20240904	192700	807832580	9860	9860	9860	9860	0
28	20240904	192600	807832580	9860	9860	9860	9860	0
29	20240904	192500	807832580	9860	9860	9860	9860	0
30	20240904	192400	807832580	9860	9860	9860	9860	0
31	20240904	192300	807832580	9860	9860	9860	9860	0
32	20240904	192200	807832580	9860	9860	9860	9860	661
33	20240904	192100	807832580	9860	9860	9860	9860	0
34	20240904	192000	807832580	9860	9860	9860	9860	0
35	20240904	191900	807832580	9860	9860	9860	9860	0
36	20240904	191800	807832580	9860	9860	9860	9860	0
37	20240904	191700	807832580	9860	9860	9860	9860	0
38	20240904	191600	807832580	9860	9860	9860	9860	0
39	20240904	191500	807832580	9860	9860	9860	9860	0
40	20240904	191400	807832580	9860	9860	9860	9860	0
41	20240904	191300	807832580	9860	9860	9860	9860	0
42	20240904	191200	807832580	9860	9860	9860	9860	0
43	20240904	191100	807832580	9860	9860	9860	9860	0
44	20240904	191000	807832580	9860	9860	9860	9860	0
45	20240904	190900	807832580	9860	9860	9860	9860	0
46	20240904	190800	807832580	9860	9860	9860	9860	0
47	20240904	190700	807832580	9860	9860	9860	9860	0
48	20240904	190600	807832580	9860	9860	9860	9860	0
49	20240904	190500	807832580	9860	9860	9860	9860	0
50	20240904	190400	807832580	9860	9860	9860	9860	0
51	20240904	190300	807832580	9860	9860	9860	9860	0
52	20240904	190200	807832580	9860	9860	9860	9860	0
53	20240904	190100	807832580	9860	9860	9860	9860	0
54	20240904	190000	807832580	9860	9860	9860	9860	0
55	20240904	185900	807832580	9860	9860	9860	9860	0
56	20240904	185800	807832580	9860	9860	9860	9860	0
57	20240904	185700	807832580	9860	9860	9860	9860	0
58	20240904	185600	807832580	9860	9860	9860	9860	0
59	20240904	185500	807832580	9860	9860	9860	9860	0
60	20240904	185400	807832580	9860	9860	9860	9860	0
61	20240904	185300	807832580	9860	9860	9860	9860	0
62	20240904	185200	807832580	9860	9860	9860	9860	661
63	20240904	185100	807832580	9860	9860	9860	9860	0
64	20240904	185000	807832580	9860	9860	9860	9860	0
65	20240904	184900	807832580	9860	9860	9860	9860	0
66	20240904	184800	807832580	9860	9860	9860	9860	0
67	20240904	184700	807832580	9860	9860	9860	9860	0
68	20240904	184600	807832580	9860	9860	9860	9860	0
69	20240904	184500	807832580	9860	9860	9860	9860	0
70	20240904	184400	807832580	9860	9860	9860	9860	0
71	20240904	184300	807832580	9860	9860	9860	9860	0
72	20240904	184200	807832580	9860	9860	9860	9860	0
73	20240904	184100	807832580	9860	9860	9860	9860	0
74	20240904	184000	807832580	9860	9860	9860	9860	0
75	20240904	183900	807832580	9860	9860	9860	9860	0
76	20240904	183800	807832580	9860	9860	9860	9860	0
77	20240904	183700	807832580	9860	9860	9860	9860	0
78	20240904	183600	807832580	9860	9860	9860	9860	0
79	20240904	183500	807832580	9860	9860	9860	9860	0
80	20240904	183400	807832580	9860	9860	9860	9860	0
81	20240904	183300	807832580	9860	9860	9860	9860	0
82	20240904	183200	807832580	9860	9860	9860	9860	0
83	20240904	183100	807832580	9860	9860	9860	9860	0
84	20240904	183000	807832580	9860	9860	9860	9860	0
85	20240904	182900	807832580	9860	9860	9860	9860	0
86	20240904	182800	807832580	9860	9860	9860	9860	0
87	20240904	182700	807832580	9860	9860	9860	9860	0
88	20240904	182600	807832580	9860	9860	9860	9860	0
89	20240904	182500	807832580	9860	9860	9860	9860	0
90	20240904	182400	807832580	9860	9860	9860	9860	0
91	20240904	182300	807832580	9860	9860	9860	9860	0
92	20240904	182200	807832580	9860	9860	9860	9860	661
93	20240904	182100	807832580	9860	9860	9860	9860	0
94	20240904	182000	807832580	9860	9860	9860	9860	0
95	20240904	181900	807832580	9860	9860	9860	9860	0
96	20240904	181800	807832580	9860	9860	9860	9860	0
97	20240904	181700	807832580	9860	9860	9860	9860	0
98	20240904	181600	807832580	9860	9860	9860	9860	0
99	20240904	181500	807832580	9860	9860	9860	9860	0
100	20240904	181400	807832580	9860	9860	9860	9860	0
101	20240904	181300	807832580	9860	9860	9860	9860	0
102	20240904	181200	807832580	9860	9860	9860	9860	0
103	20240904	181100	807832580	9860	9860	9860	9860	0
104	20240904	181000	807832580	9860	9860	9860	9860	0
105	20240904	180900	807832580	9860	9860	9860	9860	0
106	20240904	180800	807832580	9860	9860	9860	9860	0
107	20240904	180700	807832580	9860	9860	9860	9860	0
108	20240904	180600	807832580	9860	9860	9860	9860	0
109	20240904	180500	807832580	9860	9860	9860	9860	0
110	20240904	180400	807832580	9860	9860	9860	9860	0
111	20240904	180300	807832580	9860	9860	9860	9860	0
112	20240904	180200	807832580	9860	9860	9860	9860	0
113	20240904	180100	807832580	9860	9860	9860	9860	0
114	20240904	180000	807832580	9860	9860	9860	9860	0
115	20240904	175900	807832580	9860	9860	9860	9860	0
116	20240904	175800	807832580	9860	9860	9860	9860	0
117	20240904	175700	807832580	9860	9860	9860	9860	0
118	20240904	175600	807832580	9860	9860	9860	9860	0
119	20240904	175500	807832580	9860	9860	9860	9860	0
120	20240904	175400	807832580	9860	9860	9860	9860	0
121	20240904	175300	807832580	9860	9860	9860	9860	0
122	20240904	175200	807832580	9860	9860	9860	9860	661
123	20240904	175100	807832580	9860	9860	9860	9860	0
124	20240904	175000	807832580	9860	9860	9860	9860	0
125	20240904	174900	807832580	9860	9860	9860	9860	0
126	20240904	174800	807832580	9860	9860	9860	9860	0
127	20240904	174700	807832580	9860	9860	9860	9860	0
128	20240904	174600	807832580	9860	9860	9860	9860	0
129	20240904	174500	807832580	9860	9860	9860	9860	0
130	20240904	174400	807832580	9860	9860	9860	9860	0
131	20240904	174300	807832580	9860	9860	9860	9860	0
132	20240904	174200	807832580	9860	9860	9860	9860	0
133	20240904	174100	807832580	9860	9860	9860	9860	0
134	20240904	174000	807832580	9860	9860	9860	9860	0
135	20240904	173900	807832580	9860	9860	9860	9860	0
136	20240904	173800	807832580	9860	9860	9860	9860	0
137	20240904	173700	807832580	9860	9860	9860	9860	0
138	20240904	173600	807832580	9860	9860	9860	9860	0
139	20240904	173500	807832580	9860	9860	9860	9860	0
140	20240904	173400	807832580	9860	9860	9860	9860	0
141	20240904	173300	807832580	9860	9860	9860	9860	0
142	20240904	173200	807832580	9860	9860	9860	9860	0
143	20240904	173100	807832580	9860	9860	9860	9860	0
144	20240904	173000	807832580	9860	9860	9860	9860	0
145	20240904	172900	807832580	9860	9860	9860	9860	0
146	20240904	172800	807832580	9860	9860	9860	9860	0
147	20240904	172700	807832580	9860	9860	9860	9860	0
148	20240904	172600	807832580	9860	9860	9860	9860	0
149	20240904	172500	807832580	9860	9860	9860	9860	0
150	20240904	172400	807832580	9860	9860	9860	9860	0
151	20240904	172300	807832580	9860	9860	9860	9860	0
152	20240904	172200	807832580	9860	9860	9860	9860	661
153	20240904	172100	807832580	9860	9860	9860	9860	0
154	20240904	172000	807832580	9860	9860	9860	9860	0
155	20240904	171900	807832580	9860	9860	9860	9860	0
156	20240904	171800	807832580	9860	9860	9860	9860	0
157	20240904	171700	807832580	9860	9860	9860	9860	0
158	20240904	171600	807832580	9860	9860	9860	9860	0
159	20240904	171500	807832580	9860	9860	9860	9860	0
160	20240904	171400	807832580	9860	9860	9860	9860	0
161	20240904	171300	807832580	9860	9860	9860	9860	0
162	20240904	171200	807832580	9860	9860	9860	9860	0
163	20240904	171100	807832580	9860	9860	9860	9860	0
164	20240904	171000	807832580	9860	9860	9860	9860	0
165	20240904	170900	807832580	9860	9860	9860	9860	0
166	20240904	170800	807832580	9860	9860	9860	9860	0
167	20240904	170700	807832580	9860	9860	9860	9860	0
168	20240904	170600	807832580	9860	9860	9860	9860	0
169	20240904	170500	807832580	9860	9860	9860	9860	0
170	20240904	170400	807832580	9860	9860	9860	9860	0
171	20240904	170300	807832580	9860	9860	9860	9860	0
172	20240904	170200	807832580	9860	9860	9860	9860	0
173	20240904	170100	807832580	9860	9860	9860	9860	0
174	20240904	170000	807832580	9860	9860	9860	9860	0
175	20240904	165900	807832580	9860	9860	9860	9860	0
176	20240904	165800	807832580	9860	9860	9860	9860	0
177	20240904	165700	807832580	9860	9860	9860	9860	0
178	20240904	165600	807832580	9860	9860	9860	9860	0
179	20240904	165500	807832580	9860	9860	9860	9860	0
180	20240904	165400	807832580	9860	9860	9860	9860	0
181	20240904	165300	807832580	9860	9860	9860	9860	0
182	20240904	165200	807832580	9860	9860	9860	9860	661
183	20240904	165100	807832580	9860	9860	9860	9860	0
184	20240904	165000	807832580	9860	9860	9860	9860	0
185	20240904	164900	807832580	9860	9860	9860	9860	0
186	20240904	164800	807832580	9860	9860	9860	9860	0
187	20240904	164700	807832580	9860	9860	9860	9860	0
188	20240904	164600	807832580	9860	9860	9860	9860	0
189	20240904	164500	807832580	9860	9860	9860	9860	0
190	20240904	164400	807832580	9860	9860	9860	9860	0
191	20240904	164300	807832580	9860	9860	9860	9860	0
192	20240904	164200	807832580	9860	9860	9860	9860	0
193	20240904	164100	807832580	9860	9860	9860	9860	0
194	20240904	164000	807832580	9860	9860	9860	9860	0
195	20240904	163900	807832580	9860	9860	9860	9860	0
196	20240904	163800	807832580	9860	9860	9860	9860	0
197	20240904	163700	807832580	9860	9860	9860	9860	0
198	20240904	163600	807832580	9860	9860	9860	9860	0
199	20240904	163500	807832580	9860	9860	9860	9860	0
200	20240904	163400	807832580	9860	9860	9860	9860	0
201	20240904	163300	807832580	9860	9860	9860	9860	0
202	20240904	163200	807832580	9860	9860	9860	9860	0
203	20240904	163100	807832580	9860	9860	9860	9860	0
204	20240904	163000	807832580	9860	9860	9860	9860	0
205	20240904	162900	807832580	9860	9860	9860	9860	0
206	20240904	162800	807832580	9860	9860	9860	9860	0
207	20240904	162700	807832580	9860	9860	9860	9860	0
208	20240904	162600	807832580	9860	9860	9860	9860	0
209	20240904	162500	807832580	9860	9860	9860	9860	0
210	20240904	162400	807832580	9860	9860	9860	9860	0
211	20240904	162300	807832580	9860	9860	9860	9860	0
212	20240904	162200	807832580	9860	9860	9860	9860	661
213	20240904	162100	807832580	9860	9860	9860	9860	0
214	20240904	162000	807832580	9860	9860	9860	9860	0
215	20240904	161900	807832580	9860	9860	9860	9860	0
216	20240904	161800	807832580	9860	9860	9860	9860	0
217	20240904	161700	807832580	9860	9860	9860	9860	0
218	20240904	161600	807832580	9860	9860	9860	9860	0
219	20240904	161500	807832580	9860	9860	9860	9860	0
220	20240904	161400	807832580	9860	9860	9860	9860	0
221	20240904	161300	807832580	9860	9860	9860	9860	0
222	20240904	161200	807832580	9860	9860	9860	9860	0
223	20240904	161100	807832580	9860	9860	9860	9860	0
224	20240904	161000	807832580	9860	9860	9860	9860	0
225	20240904	160900	807832580	9860	9860	9860	9860	0
226	20240904	160800	807832580	9860	9860	9860	9860	0
227	20240904	160700	807832580	9860	9860	9860	9860	0
228	20240904	160600	807832580	9860	9860	9860	9860	0
229	20240904	160500	807832580	9860	9860	9860	9860	0
230	20240904	160400	807832580	9860	9860	9860	9860	0
231	20240904	160300	807832580	9860	9860	9860	9860	0
232	20240904	160200	807832580	9860	9860	9860	9860	0
233	20240904	160100	807832580	9860	9860	9860	9860	0
234	20240904	160000	807832580	9860	9860	9860	9860	0
235	20240904	155900	807832580	9860	9860	9860	9860	0
236	20240904	155800	807832580	9860	9860	9860	9860	0
237	20240904	155700	807832580	9860	9860	9860	9860	0
238	20240904	155600	807832580	9860	9860	9860	9860	0
239	20240904	155500	807832580	9860	9860	9860	9860	0
240	20240904	155400	807832580	9860	9860	9860	9860	0
241	20240904	155300	807832580	9860	9860	9860	9860	0
242	20240904	155200	807832580	9860	9860	9860	9860	661
243	20240904	155100	807832580	9860	9860	9860	9860	0
244	20240904	155000	807832580	9860	9860	9860	9860	0
245	20240904	154900	807832580	9860	9860	9860	9860	0
246	20240904	154800	807832580	9860	9860	9860	9860	0
247	20240904	154700	807832580	9860	9860	9860	9860	0
248	20240904	154600	807832580	9860	9860	9860	9860	0
249	20240904	154500	807832580	9860	9860	9860	9860	0
250	20240904	154400	807832580	9860	9860	9860	9860	0
251	20240904	154300	807832580	9860	9860	9860	9860	0
252	20240904	154200	807832580	9860	9860	9860	9860	0
253	20240904	154100	807832580	9860	9860	9860	9860	0
254	20240904	154000	807832580	9860	9860	9860	9860	0
255	20240904	153900	807832580	9860	9860	9860	9860	0
256	20240904	153800	807832580	9860	9860	9860	9860	0
257	20240904	153700	807832580	9860	9860	9860	9860	0
258	20240904	153600	807832580	9860	9860	9860	9860	0
259	20240904	153500	807832580	9860	9860	9860	9860	0
260	20240904	153400	807832580	9860	9860	9860	9860	0
261	20240904	153300	807832580	9860	9860	9860	9860	0
262	20240904	153200	807832580	9860	9860	9860	9860	0
263	20240904	153100	807832580	9860	9860	9860	9860	0
264	20240904	153000	807832580	9860	9860	9860	9860	661
265	20240904	152900	801315120	9840	9840	9840	9840	0
266	20240904	152800	801315120	9840	9840	9840	9840	0
267	20240904	152700	801315120	9840	9840	9840	9840	0
268	20240904	152600	801315120	9840	9840	9840	9840	0
269	20240904	152500	801315120	9840	9840	9840	9840	0
270	20240904	152400	801315120	9840	9840	9840	9840	0
271	20240904	152300	801315120	9840	9840	9840	9840	0
272	20240904	152200	801315120	9840	9840	9840	9840	0
273	20240904	152100	801315120	9840	9840	9840	9840	0
274	20240904	152000	801315120	9840	9840	9840	9840	0
275	20240904	151900	801315120	9840	9810	9840	9800	711
276	20240904	151800	794345680	9840	9840	9840	9840	4
277	20240904	151700	794306320	9840	9850	9850	9840	12
278	20240904	151600	794188170	9810	9850	9850	9810	115
279	20240904	151500	793059580	9880	9880	9880	9880	0
280	20240904	151400	793059580	9880	9880	9880	9880	20
281	20240904	151300	792861980	9820	9820	9820	9790	1071
282	20240904	151200	782368300	9800	9800	9800	9800	0
283	20240904	151100	782368300	9800	9800	9800	9800	0
284	20240904	151000	782368300	9800	9800	9800	9800	102
285	20240904	150900	781368700	9850	9860	9860	9810	40
286	20240904	150800	780975430	9860	9860	9860	9860	3
287	20240904	150700	780945850	9860	9860	9860	9860	8
288	20240904	150600	780866970	9880	9880	9880	9880	12
289	20240904	150500	780748410	9880	9880	9880	9880	23
290	20240904	150400	780521170	9880	9880	9880	9880	7
291	20240904	150300	780452010	9880	9880	9880	9880	11
292	20240904	150200	780343330	9880	9880	9880	9880	27
293	20240904	150100	780076570	9880	9880	9880	9880	4
294	20240904	150000	780037050	9880	9880	9880	9880	58
295	20240904	145900	779464010	9880	9880	9880	9880	86
296	20240904	145800	778614330	9860	9860	9860	9860	100
297	20240904	145700	777628330	9840	9820	9840	9820	3321
298	20240904	145600	744985830	9820	9820	9820	9820	3
299	20240904	145500	744956370	9820	9820	9820	9820	7
300	20240904	145400	744887630	9800	9800	9800	9800	100
301	20240904	145300	743907630	9820	9820	9820	9820	3
302	20240904	145200	743878170	9820	9820	9820	9820	6
303	20240904	145100	743819250	9820	9820	9820	9820	3
304	20240904	145000	743789790	9820	9820	9820	9820	0
305	20240904	144900	743789790	9820	9820	9820	9820	0
306	20240904	144800	743789790	9820	9820	9820	9820	9
307	20240904	144700	743701410	9800	9800	9800	9800	0
308	20240904	144600	743701410	9800	9820	9820	9800	19
309	20240904	144500	743515150	9820	9820	9820	9820	0
310	20240904	144400	743515150	9820	9820	9820	9820	57
311	20240904	144300	742955410	9820	9820	9820	9820	3
312	20240904	144200	742925950	9820	9820	9820	9820	0
313	20240904	144100	742925950	9820	9800	9820	9800	9
314	20240904	144000	742837630	9800	9800	9800	9800	0
315	20240904	143900	742837630	9800	9810	9810	9800	53
316	20240904	143800	742318200	9810	9810	9810	9810	8
317	20240904	143700	742239720	9830	9830	9830	9830	7
318	20240904	143600	742170910	9810	9810	9810	9810	4
319	20240904	143500	742131670	9810	9810	9810	9810	7
320	20240904	143400	742063000	9830	9830	9830	9830	6
321	20240904	143300	742004020	9820	9820	9830	9820	114
322	20240904	143200	740884510	9820	9820	9820	9820	0
323	20240904	143100	740884510	9820	9820	9820	9820	3
324	20240904	143000	740855050	9820	9820	9820	9820	6
325	20240904	142900	740796130	9830	9830	9830	9830	0
326	20240904	142800	740796130	9830	9820	9830	9820	6
327	20240904	142700	740737180	9820	9780	9820	9780	718
328	20240904	142600	733692790	9810	9810	9810	9810	3
329	20240904	142500	733663360	9770	9770	9770	9770	0
330	20240904	142400	733663360	9770	9780	9780	9770	27
331	20240904	142300	733399490	9810	9810	9810	9810	9
332	20240904	142200	733311200	9800	9800	9800	9800	0
333	20240904	142100	733311200	9800	9770	9800	9770	152
334	20240904	142000	731824600	9770	9790	9790	9770	57
335	20240904	141900	731267170	9790	9790	9790	9790	7
336	20240904	141800	731198640	9760	9760	9760	9760	0
337	20240904	141700	731198640	9760	9760	9760	9760	200
338	20240904	141600	729246640	9790	9760	9790	9760	697
339	20240904	141500	722434990	9760	9760	9760	9760	0
340	20240904	141400	722434990	9760	9760	9760	9760	1
341	20240904	141300	722425230	9740	9740	9740	9740	5
342	20240904	141200	722376530	9760	9760	9760	9760	6
343	20240904	141100	722317970	9760	9760	9760	9760	3
344	20240904	141000	722288690	9760	9760	9760	9760	0
345	20240904	140900	722288690	9760	9760	9760	9760	7
346	20240904	140800	722220370	9730	9730	9730	9730	0
347	20240904	140700	722220370	9730	9730	9730	9730	174
348	20240904	140600	720527350	9780	9770	9780	9750	490
349	20240904	140500	715746170	9790	9770	9790	9770	115
350	20240904	140400	714622430	9790	9790	9790	9790	0
351	20240904	140300	714622430	9790	9790	9790	9790	3
352	20240904	140200	714593060	9790	9790	9790	9790	65
353	20240904	140100	713956710	9790	9790	9790	9790	3
354	20240904	140000	713927340	9790	9790	9790	9790	0
355	20240904	135900	713927340	9790	9790	9790	9790	3
356	20240904	135800	713897970	9790	9790	9790	9790	6
357	20240904	135700	713839230	9780	9790	9790	9780	567
358	20240904	135600	708293890	9790	9790	9790	9790	759
359	20240904	135500	700863280	9790	9830	9830	9790	143
360	20240904	135400	699463070	9790	9790	9790	9790	200
361	20240904	135300	697505070	9790	9800	9800	9790	172
362	20240904	135200	695821110	9820	9820	9820	9820	0
363	20240904	135100	695821110	9820	9800	9820	9800	17
364	20240904	135000	695654310	9830	9830	9830	9830	0
365	20240904	134900	695654310	9830	9830	9830	9830	4
366	20240904	134800	695614990	9830	9830	9830	9830	0
367	20240904	134700	695614990	9830	9800	9830	9800	57
368	20240904	134600	695056210	9800	9800	9800	9800	3
369	20240904	134500	695026810	9800	9800	9800	9800	50
370	20240904	134400	694536810	9800	9800	9800	9800	68
371	20240904	134300	693870410	9800	9800	9800	9800	28
372	20240904	134200	693596010	9810	9810	9810	9810	0
373	20240904	134100	693596010	9810	9810	9810	9810	3
374	20240904	134000	693566580	9810	9810	9810	9810	106
375	20240904	133900	692526720	9810	9840	9840	9800	409
376	20240904	133800	688514350	9840	9840	9840	9840	4
377	20240904	133700	688474990	9840	9840	9840	9840	2
378	20240904	133600	688455310	9800	9820	9820	9800	50
379	20240904	133500	687965070	9820	9820	9840	9820	755
380	20240904	133400	680544160	9820	9820	9820	9820	16
381	20240904	133300	680387040	9820	9820	9820	9820	9
382	20240904	133200	680298660	9820	9820	9820	9820	100
383	20240904	133100	679316660	9800	9800	9800	9800	0
384	20240904	133000	679316660	9800	9780	9800	9780	530
385	20240904	132900	674124040	9760	9800	9800	9760	188
386	20240904	132800	672288960	9800	9800	9800	9800	100
387	20240904	132700	671308960	9800	9800	9800	9800	0
388	20240904	132600	671308960	9800	9800	9800	9800	11
389	20240904	132500	671201160	9800	9790	9800	9730	405
390	20240904	132400	667245570	9820	9820	9820	9820	3
391	20240904	132300	667216110	9820	9820	9820	9820	0
392	20240904	132200	667216110	9820	9790	9820	9780	106
393	20240904	132100	666179120	9820	9820	9820	9820	3
394	20240904	132000	666149660	9820	9820	9820	9820	0
395	20240904	131900	666149660	9820	9790	9820	9780	182
396	20240904	131800	664368040	9790	9790	9790	9790	0
397	20240904	131700	664368040	9790	9790	9790	9790	133
398	20240904	131600	663065970	9820	9820	9820	9820	3
399	20240904	131500	663036510	9820	9800	9820	9800	14
400	20240904	131400	662899170	9800	9800	9800	9800	0
401	20240904	131300	662899170	9800	9800	9800	9800	2
402	20240904	131200	662879570	9800	9830	9830	9800	19
403	20240904	131100	662693100	9830	9830	9830	9830	8
404	20240904	131000	662614460	9820	9820	9820	9820	20
405	20240904	130900	662418060	9820	9820	9820	9820	141
406	20240904	130800	661033440	9820	9820	9820	9820	7
407	20240904	130700	660964700	9820	9820	9820	9820	3
408	20240904	130600	660935240	9820	9820	9820	9820	0
409	20240904	130500	660935240	9820	9820	9820	9820	6
410	20240904	130400	660876320	9820	9820	9820	9820	4
411	20240904	130300	660837040	9830	9830	9830	9830	0
412	20240904	130200	660837040	9830	9830	9830	9830	3
413	20240904	130100	660807550	9830	9830	9830	9830	6
414	20240904	130000	660748570	9780	9800	9800	9780	710
415	20240904	125900	653804690	9800	9810	9810	9800	94
416	20240904	125800	652883410	9830	9830	9830	9830	7
417	20240904	125700	652814600	9800	9800	9800	9800	0
418	20240904	125600	652814600	9800	9800	9800	9800	0
419	20240904	125500	652814600	9800	9790	9800	9780	235
420	20240904	125400	650513040	9830	9830	9830	9830	9
421	20240904	125300	650424570	9790	9800	9800	9790	120
422	20240904	125200	649249740	9800	9800	9800	9800	0
423	20240904	125100	649249740	9800	9810	9810	9800	666
424	20240904	125000	642722870	9840	9820	9840	9800	286
425	20240904	124900	639916980	9840	9840	9840	9840	3
426	20240904	124800	639887460	9840	9840	9840	9840	0
427	20240904	124700	639887460	9840	9840	9840	9840	9
428	20240904	124600	639798900	9830	9830	9830	9830	8
429	20240904	124500	639720260	9820	9820	9820	9820	0
430	20240904	124400	639720260	9820	9830	9830	9820	103
431	20240904	124300	638708790	9860	9860	9860	9860	6
432	20240904	124200	638649630	9840	9850	9850	9840	11
433	20240904	124100	638541310	9840	9840	9840	9840	2
434	20240904	124000	638521630	9860	9850	9860	9850	11
435	20240904	123900	638413210	9850	9850	9850	9850	0
436	20240904	123800	638413210	9850	9850	9850	9850	8
437	20240904	123700	638334410	9860	9860	9860	9860	3
438	20240904	123600	638304830	9870	9870	9870	9870	6
439	20240904	123500	638245610	9870	9840	9870	9840	121
440	20240904	123400	637054940	9840	9870	9870	9840	1907
441	20240904	123300	618266070	9870	9870	9870	9870	7
442	20240904	123200	618196980	9870	9870	9870	9870	81
443	20240904	123100	617397510	9880	9880	9880	9880	8
444	20240904	123000	617318470	9890	9890	9890	9890	3
445	20240904	122900	617288800	9890	9870	9890	9870	120
446	20240904	122800	616104280	9870	9870	9870	9870	108
447	20240904	122700	615038320	9870	9890	9890	9870	113
448	20240904	122600	613922950	9890	9890	9890	9890	0
449	20240904	122500	613922950	9890	9890	9890	9880	25
450	20240904	122400	613675860	9890	9890	9890	9890	0
451	20240904	122300	613675860	9890	9890	9890	9890	0
452	20240904	122200	613675860	9890	9890	9890	9890	10
453	20240904	122100	613576960	9890	9890	9890	9890	29
454	20240904	122000	613290150	9890	9890	9890	9890	2
455	20240904	121900	613270370	9890	9900	9900	9890	100
456	20240904	121800	612281170	9890	9890	9890	9890	0
457	20240904	121700	612281170	9890	9890	9890	9890	0
458	20240904	121600	612281170	9890	9890	9890	9890	0
459	20240904	121500	612281170	9890	9890	9890	9890	0
460	20240904	121400	612281170	9890	9900	9900	9890	510
461	20240904	121300	607237180	9900	9900	9900	9900	30
462	20240904	121200	606940180	9910	9910	9910	9910	1
463	20240904	121100	606930270	9930	9930	9930	9930	0
464	20240904	121000	606930270	9930	9930	9930	9930	0
465	20240904	120900	606930270	9930	9930	9930	9930	0
466	20240904	120800	606930270	9930	9930	9930	9930	1
467	20240904	120700	606920340	9900	9900	9900	9900	0
468	20240904	120600	606920340	9900	9900	9900	9900	0
469	20240904	120500	606920340	9900	9900	9900	9900	60
470	20240904	120400	606326340	9920	9890	9920	9890	942
471	20240904	120300	596991010	9890	9890	9890	9890	0
472	20240904	120200	596991010	9890	9890	9890	9890	151
473	20240904	120100	595497620	9890	9890	9890	9890	14
474	20240904	120000	595359160	9890	9890	9890	9890	3
475	20240904	115900	595329490	9890	9890	9890	9890	0
476	20240904	115800	595329490	9890	9890	9890	9890	3
477	20240904	115700	595299820	9890	9890	9890	9890	7
478	20240904	115600	595230590	9890	9890	9890	9890	0
479	20240904	115500	595230590	9890	9890	9890	9890	4
480	20240904	115400	595191030	9890	9890	9890	9890	58
481	20240904	115300	594617410	9900	9900	9900	9900	9
482	20240904	115200	594528310	9900	9900	9900	9900	8
483	20240904	115100	594449110	9900	9900	9900	9900	0
484	20240904	115000	594449110	9900	9900	9900	9900	9
485	20240904	114900	594360010	9900	9900	9900	9900	10
486	20240904	114800	594261010	9910	9910	9910	9910	201
487	20240904	114700	592269100	9910	9910	9910	9910	6
488	20240904	114600	592209640	9900	9900	9900	9900	18
489	20240904	114500	592031440	9900	9900	9900	9900	10
490	20240904	114400	591932440	9900	9890	9900	9890	854
491	20240904	114300	583482360	9890	9890	9890	9890	9
492	20240904	114200	583393350	9870	9870	9870	9870	0
493	20240904	114100	583393350	9870	9870	9870	9870	0
494	20240904	114000	583393350	9870	9870	9870	9870	11
495	20240904	113900	583284780	9870	9890	9890	9870	17
496	20240904	113800	583116760	9890	9890	9890	9890	23
497	20240904	113700	582889290	9890	9890	9890	9890	0
498	20240904	113600	582889290	9890	9890	9890	9890	6
499	20240904	113500	582829950	9880	9880	9880	9880	3
500	20240904	113400	582800310	9880	9880	9880	9880	0
501	20240904	113300	582800310	9880	9880	9880	9880	4
502	20240904	113200	582760790	9880	9880	9890	9880	302
503	20240904	113100	579774170	9850	9860	9860	9850	808
504	20240904	113000	571815250	9870	9870	9870	9870	36
505	20240904	112900	571459930	9880	9880	9890	9880	64
506	20240904	112800	570827600	9880	9870	9880	9870	15
507	20240904	112700	570679480	9870	9870	9870	9870	0
508	20240904	112600	570679480	9870	9870	9870	9870	1
509	20240904	112500	570669610	9870	9880	9880	9870	251
510	20240904	112400	568192180	9880	9880	9880	9880	0
511	20240904	112300	568192180	9880	9880	9880	9880	12
512	20240904	112200	568073620	9880	9880	9880	9880	41
513	20240904	112100	567668540	9880	9880	9880	9880	10
514	20240904	112000	567569740	9880	9880	9880	9880	17
515	20240904	111900	567401780	9880	9880	9880	9880	1
516	20240904	111800	567391900	9880	9880	9880	9880	10
517	20240904	111700	567293100	9880	9880	9880	9880	10
518	20240904	111600	567194300	9880	9880	9880	9880	3
519	20240904	111500	567164660	9880	9880	9880	9880	1
520	20240904	111400	567154780	9870	9880	9880	9870	308
521	20240904	111300	564112740	9870	9860	9870	9860	503
522	20240904	111200	559150160	9860	9860	9860	9860	0
523	20240904	111100	559150160	9860	9860	9860	9860	12
524	20240904	111000	559031840	9840	9840	9840	9840	100
525	20240904	110900	558047840	9820	9820	9820	9820	0
526	20240904	110800	558047840	9820	9820	9820	9820	0
527	20240904	110700	558047840	9820	9820	9820	9820	0
528	20240904	110600	558047840	9820	9820	9820	9820	0
529	20240904	110500	558047840	9820	9820	9820	9820	0
530	20240904	110400	558047840	9820	9820	9820	9820	0
531	20240904	110300	558047840	9820	9820	9820	9820	0
532	20240904	110200	558047840	9820	9820	9820	9820	0
533	20240904	110100	558047840	9820	9820	9820	9820	1
534	20240904	110000	558038020	9820	9820	9820	9820	0
535	20240904	105900	558038020	9820	9820	9820	9820	0
536	20240904	105800	558038020	9820	9820	9820	9820	0
537	20240904	105700	558038020	9820	9820	9820	9820	0
538	20240904	105600	558038020	9820	9820	9820	9820	506
539	20240904	105500	553069100	9870	9870	9870	9870	0
540	20240904	105400	553069100	9870	9870	9870	9820	7
541	20240904	105300	553000260	9850	9860	9860	9850	165
542	20240904	105200	551374710	9890	9850	9900	9850	134
543	20240904	105100	550050110	9900	9790	9900	9790	1175
544	20240904	105000	538516510	9790	9790	9790	9790	625
545	20240904	104900	532397760	9750	9750	9750	9750	1
546	20240904	104800	532388010	9800	9800	9800	9800	0
547	20240904	104700	532388010	9800	9800	9800	9800	0
548	20240904	104600	532388010	9800	9800	9800	9800	0
549	20240904	104500	532388010	9800	9800	9800	9800	0
550	20240904	104400	532388010	9800	9790	9800	9790	98
551	20240904	104300	531427740	9800	9800	9800	9800	42
552	20240904	104200	531016140	9740	9740	9740	9740	0
553	20240904	104100	531016140	9740	9750	9750	9740	78
554	20240904	104000	530256370	9820	9820	9820	9820	1
555	20240904	103900	530246550	9800	9740	9800	9730	367
556	20240904	103800	526664150	9750	9820	9830	9750	123
557	20240904	103700	525460570	9710	9730	9730	9710	700
558	20240904	103600	518659870	9700	9700	9700	9700	0
559	20240904	103500	518659870	9700	9720	9720	9700	300
560	20240904	103400	515748390	9770	9770	9830	9770	1023
561	20240904	103300	505753620	9770	9730	9850	9730	1061
562	20240904	103200	495406770	9680	9680	9680	9680	0
563	20240904	103100	495406770	9680	9710	9710	9680	1303
564	20240904	103000	482774890	9720	9720	9720	9720	14
565	20240904	102900	482638810	9730	9720	9730	9720	204
566	20240904	102800	480653980	9710	9710	9710	9710	6
567	20240904	102700	480595720	9700	9700	9700	9700	0
568	20240904	102600	480595720	9700	9700	9700	9700	66
569	20240904	102500	479955520	9690	9690	9690	9690	0
570	20240904	102400	479955520	9690	9780	9780	9690	104
571	20240904	102300	478942900	9690	9800	9800	9690	972
572	20240904	102200	469491570	9800	9760	9800	9700	3466
573	20240904	102100	435786840	9770	9770	9770	9770	0
574	20240904	102000	435786840	9770	9770	9770	9770	0
575	20240904	101900	435786840	9770	9770	9770	9770	0
576	20240904	101800	435786840	9770	9770	9770	9770	60
577	20240904	101700	435200640	9770	9770	9770	9770	0
578	20240904	101600	435200640	9770	9770	9770	9770	75
579	20240904	101500	434467890	9760	9700	9760	9700	316
580	20240904	101400	431393470	9690	9750	9750	9690	630
581	20240904	101300	425285980	9760	9760	9760	9700	410
582	20240904	101200	421302380	9700	9700	9700	9700	100
583	20240904	101100	420332380	9760	9760	9760	9760	0
584	20240904	101000	420332380	9760	9750	9760	9750	76
585	20240904	100900	419591370	9750	9750	9750	9750	100
586	20240904	100800	418616370	9750	9710	9750	9690	674
587	20240904	100700	412079940	9780	9780	9780	9780	88
588	20240904	100600	411219300	9770	9770	9770	9770	57
589	20240904	100500	410662410	9770	9770	9770	9770	3
590	20240904	100400	410633100	9700	9700	9700	9700	100
591	20240904	100300	409663100	9790	9790	9790	9790	0
592	20240904	100200	409663100	9790	9790	9790	9790	77
593	20240904	100100	408909270	9800	9640	9800	9640	789
594	20240904	100000	401246770	9690	9640	9690	9600	3299
595	20240904	095900	369535070	9630	9630	9630	9630	0
596	20240904	095800	369535070	9630	9630	9630	9630	100
597	20240904	095700	368572070	9690	9670	9690	9640	67
598	20240904	095600	367922950	9670	9670	9670	9670	32
599	20240904	095500	367613510	9670	9670	9670	9670	0
600	20240904	095400	367613510	9670	9670	9670	9670	78
601	20240904	095300	366859250	9660	9660	9660	9660	76
602	20240904	095200	366125090	9660	9630	9660	9610	4464
603	20240904	095100	323187360	9640	9660	9660	9640	153
604	20240904	095000	321712420	9650	9650	9650	9650	50
605	20240904	094900	321229920	9640	9640	9640	9640	0
606	20240904	094800	321229920	9640	9640	9640	9640	0
607	20240904	094700	321229920	9640	9640	9640	9640	6
608	20240904	094600	321172080	9640	9650	9650	9640	304
609	20240904	094500	318240620	9650	9660	9660	9650	388
610	20240904	094400	314494940	9690	9690	9690	9690	68
611	20240904	094300	313836020	9690	9690	9690	9690	69
612	20240904	094200	313167410	9690	9680	9690	9660	197
613	20240904	094100	311258590	9680	9680	9680	9660	101
614	20240904	094000	310281110	9690	9690	9690	9690	0
615	20240904	093900	310281110	9690	9670	9690	9660	433
616	20240904	093800	306089930	9680	9710	9710	9680	265
617	20240904	093700	303518630	9700	9680	9700	9680	517
618	20240904	093600	298504730	9700	9700	9700	9670	246
619	20240904	093500	296121970	9710	9800	9800	9710	232
620	20240904	093400	293852750	9840	9690	9840	9650	1069
621	20240904	093300	283476780	9640	9630	9690	9630	248
622	20240904	093200	281078980	9630	9640	9660	9630	151
623	20240904	093100	279624760	9630	9630	9630	9630	66
624	20240904	093000	278989180	9620	9630	9630	9620	74
625	20240904	092900	278277100	9620	9650	9650	9620	686
626	20240904	092800	271668550	9660	9690	9690	9660	1324
627	20240904	092700	258850360	9700	9690	9700	9690	92
628	20240904	092600	257958680	9690	9690	9690	9690	254
629	20240904	092500	255497420	9690	9710	9710	9690	33
630	20240904	092400	255177630	9730	9730	9730	9730	71
631	20240904	092300	254486800	9730	9730	9730	9730	1
632	20240904	092200	254477070	9690	9800	9800	9690	1119
633	20240904	092100	243610180	9800	9800	9800	9800	0
634	20240904	092000	243610180	9800	9760	9800	9760	225
635	20240904	091900	241413080	9700	9810	9810	9700	4048
636	20240904	091800	202029990	9870	9800	9870	9800	22
637	20240904	091700	201814320	9930	9830	9940	9820	726
638	20240904	091600	194678990	9830	9810	9830	9810	124
639	20240904	091500	193462010	9810	9800	9810	9780	354
640	20240904	091400	189992850	9800	9730	9800	9730	1937
641	20240904	091300	171085010	9750	9750	9750	9750	50
642	20240904	091200	170597510	9720	9690	9720	9670	1148
643	20240904	091100	159460550	9650	9750	9750	9650	1914
644	20240904	091000	140879060	9750	9800	9800	9750	209
645	20240904	090900	138840250	9800	9800	9800	9800	1
646	20240904	090800	138830450	9810	9740	9820	9740	935
647	20240904	090700	129710270	9750	9680	9750	9680	1651
648	20240904	090600	113685970	9620	9660	9660	9620	533
649	20240904	090500	108554810	9650	9770	9770	9650	1238
650	20240904	090400	96532860	9830	9770	9830	9750	890
651	20240904	090300	87845730	9730	9640	9750	9620	884
652	20240904	090200	79297360	9750	9650	9750	9600	1230
653	20240904	090100	67394750	9540	9510	9640	9390	2561
654	20240904	090000	43023220	9510	9890	9890	9500	4458