KissMeData/203400/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	203100	528410490	7960	7960	7960	7960	2789
3	20240906	203000	528410490	7960	7960	7960	7960	0
4	20240906	202900	528410490	7960	7960	7960	7960	0
5	20240906	202800	528410490	7960	7960	7960	7960	0
6	20240906	202700	528410490	7960	7960	7960	7960	0
7	20240906	202600	528410490	7960	7960	7960	7960	0
8	20240906	202500	528410490	7960	7960	7960	7960	0
9	20240906	202400	528410490	7960	7960	7960	7960	0
10	20240906	202300	528410490	7960	7960	7960	7960	0
11	20240906	202200	528410490	7960	7960	7960	7960	0
12	20240906	202100	528410490	7960	7960	7960	7960	0
13	20240906	202000	528410490	7960	7960	7960	7960	0
14	20240906	201900	528410490	7960	7960	7960	7960	0
15	20240906	201800	528410490	7960	7960	7960	7960	0
16	20240906	201700	528410490	7960	7960	7960	7960	0
17	20240906	201600	528410490	7960	7960	7960	7960	0
18	20240906	201500	528410490	7960	7960	7960	7960	0
19	20240906	201400	528410490	7960	7960	7960	7960	0
20	20240906	201300	528410490	7960	7960	7960	7960	0
21	20240906	201200	528410490	7960	7960	7960	7960	0
22	20240906	201100	528410490	7960	7960	7960	7960	0
23	20240906	201000	528410490	7960	7960	7960	7960	0
24	20240906	200900	528410490	7960	7960	7960	7960	0
25	20240906	200800	528410490	7960	7960	7960	7960	0
26	20240906	200700	528410490	7960	7960	7960	7960	0
27	20240906	200600	528410490	7960	7960	7960	7960	0
28	20240906	200500	528410490	7960	7960	7960	7960	0
29	20240906	200400	528410490	7960	7960	7960	7960	0
30	20240906	200300	528410490	7960	7960	7960	7960	0
31	20240906	200200	528410490	7960	7960	7960	7960	0
32	20240906	200100	528410490	7960	7960	7960	7960	2789
33	20240906	200000	528410490	7960	7960	7960	7960	0
34	20240906	195900	528410490	7960	7960	7960	7960	0
35	20240906	195800	528410490	7960	7960	7960	7960	0
36	20240906	195700	528410490	7960	7960	7960	7960	0
37	20240906	195600	528410490	7960	7960	7960	7960	0
38	20240906	195500	528410490	7960	7960	7960	7960	0
39	20240906	195400	528410490	7960	7960	7960	7960	0
40	20240906	195300	528410490	7960	7960	7960	7960	0
41	20240906	195200	528410490	7960	7960	7960	7960	0
42	20240906	195100	528410490	7960	7960	7960	7960	0
43	20240906	195000	528410490	7960	7960	7960	7960	0
44	20240906	194900	528410490	7960	7960	7960	7960	0
45	20240906	194800	528410490	7960	7960	7960	7960	0
46	20240906	194700	528410490	7960	7960	7960	7960	0
47	20240906	194600	528410490	7960	7960	7960	7960	0
48	20240906	194500	528410490	7960	7960	7960	7960	0
49	20240906	194400	528410490	7960	7960	7960	7960	0
50	20240906	194300	528410490	7960	7960	7960	7960	0
51	20240906	194200	528410490	7960	7960	7960	7960	0
52	20240906	194100	528410490	7960	7960	7960	7960	0
53	20240906	194000	528410490	7960	7960	7960	7960	0
54	20240906	193900	528410490	7960	7960	7960	7960	0
55	20240906	193800	528410490	7960	7960	7960	7960	0
56	20240906	193700	528410490	7960	7960	7960	7960	0
57	20240906	193600	528410490	7960	7960	7960	7960	0
58	20240906	193500	528410490	7960	7960	7960	7960	0
59	20240906	193400	528410490	7960	7960	7960	7960	0
60	20240906	193300	528410490	7960	7960	7960	7960	0
61	20240906	193200	528410490	7960	7960	7960	7960	0
62	20240906	193100	528410490	7960	7960	7960	7960	2789
63	20240906	193000	528410490	7960	7960	7960	7960	0
64	20240906	192900	528410490	7960	7960	7960	7960	0
65	20240906	192800	528410490	7960	7960	7960	7960	0
66	20240906	192700	528410490	7960	7960	7960	7960	0
67	20240906	192600	528410490	7960	7960	7960	7960	0
68	20240906	192500	528410490	7960	7960	7960	7960	0
69	20240906	192400	528410490	7960	7960	7960	7960	0
70	20240906	192300	528410490	7960	7960	7960	7960	0
71	20240906	192200	528410490	7960	7960	7960	7960	0
72	20240906	192100	528410490	7960	7960	7960	7960	0
73	20240906	192000	528410490	7960	7960	7960	7960	0
74	20240906	191900	528410490	7960	7960	7960	7960	0
75	20240906	191800	528410490	7960	7960	7960	7960	0
76	20240906	191700	528410490	7960	7960	7960	7960	0
77	20240906	191600	528410490	7960	7960	7960	7960	0
78	20240906	191500	528410490	7960	7960	7960	7960	0
79	20240906	191400	528410490	7960	7960	7960	7960	0
80	20240906	191300	528410490	7960	7960	7960	7960	0
81	20240906	191200	528410490	7960	7960	7960	7960	0
82	20240906	191100	528410490	7960	7960	7960	7960	0
83	20240906	191000	528410490	7960	7960	7960	7960	0
84	20240906	190900	528410490	7960	7960	7960	7960	0
85	20240906	190800	528410490	7960	7960	7960	7960	0
86	20240906	190700	528410490	7960	7960	7960	7960	0
87	20240906	190600	528410490	7960	7960	7960	7960	0
88	20240906	190500	528410490	7960	7960	7960	7960	0
89	20240906	190400	528410490	7960	7960	7960	7960	0
90	20240906	190300	528410490	7960	7960	7960	7960	0
91	20240906	190200	528410490	7960	7960	7960	7960	0
92	20240906	190100	528410490	7960	7960	7960	7960	2789
93	20240906	190000	528410490	7960	7960	7960	7960	0
94	20240906	185900	528410490	7960	7960	7960	7960	0
95	20240906	185800	528410490	7960	7960	7960	7960	0
96	20240906	185700	528410490	7960	7960	7960	7960	0
97	20240906	185600	528410490	7960	7960	7960	7960	0
98	20240906	185500	528410490	7960	7960	7960	7960	0
99	20240906	185400	528410490	7960	7960	7960	7960	0
100	20240906	185300	528410490	7960	7960	7960	7960	0
101	20240906	185200	528410490	7960	7960	7960	7960	0
102	20240906	185100	528410490	7960	7960	7960	7960	0
103	20240906	185000	528410490	7960	7960	7960	7960	0
104	20240906	184900	528410490	7960	7960	7960	7960	0
105	20240906	184800	528410490	7960	7960	7960	7960	0
106	20240906	184700	528410490	7960	7960	7960	7960	0
107	20240906	184600	528410490	7960	7960	7960	7960	0
108	20240906	184500	528410490	7960	7960	7960	7960	0
109	20240906	184400	528410490	7960	7960	7960	7960	0
110	20240906	184300	528410490	7960	7960	7960	7960	0
111	20240906	184200	528410490	7960	7960	7960	7960	0
112	20240906	184100	528410490	7960	7960	7960	7960	0
113	20240906	184000	528410490	7960	7960	7960	7960	0
114	20240906	183900	528410490	7960	7960	7960	7960	0
115	20240906	183800	528410490	7960	7960	7960	7960	0
116	20240906	183700	528410490	7960	7960	7960	7960	0
117	20240906	183600	528410490	7960	7960	7960	7960	0
118	20240906	183500	528410490	7960	7960	7960	7960	0
119	20240906	183400	528410490	7960	7960	7960	7960	0
120	20240906	183300	528410490	7960	7960	7960	7960	0
121	20240906	183200	528410490	7960	7960	7960	7960	0
122	20240906	183100	528410490	7960	7960	7960	7960	2789
123	20240906	183000	528410490	7960	7960	7960	7960	0
124	20240906	182900	528410490	7960	7960	7960	7960	0
125	20240906	182800	528410490	7960	7960	7960	7960	0
126	20240906	182700	528410490	7960	7960	7960	7960	0
127	20240906	182600	528410490	7960	7960	7960	7960	0
128	20240906	182500	528410490	7960	7960	7960	7960	0
129	20240906	182400	528410490	7960	7960	7960	7960	0
130	20240906	182300	528410490	7960	7960	7960	7960	0
131	20240906	182200	528410490	7960	7960	7960	7960	0
132	20240906	182100	528410490	7960	7960	7960	7960	0
133	20240906	182000	528410490	7960	7960	7960	7960	0
134	20240906	181900	528410490	7960	7960	7960	7960	0
135	20240906	181800	528410490	7960	7960	7960	7960	0
136	20240906	181700	528410490	7960	7960	7960	7960	0
137	20240906	181600	528410490	7960	7960	7960	7960	0
138	20240906	181500	528410490	7960	7960	7960	7960	0
139	20240906	181400	528410490	7960	7960	7960	7960	0
140	20240906	181300	528410490	7960	7960	7960	7960	0
141	20240906	181200	528410490	7960	7960	7960	7960	0
142	20240906	181100	528410490	7960	7960	7960	7960	0
143	20240906	181000	528410490	7960	7960	7960	7960	0
144	20240906	180900	528410490	7960	7960	7960	7960	0
145	20240906	180800	528410490	7960	7960	7960	7960	0
146	20240906	180700	528410490	7960	7960	7960	7960	0
147	20240906	180600	528410490	7960	7960	7960	7960	0
148	20240906	180500	528410490	7960	7960	7960	7960	0
149	20240906	180400	528410490	7960	7960	7960	7960	0
150	20240906	180300	528410490	7960	7960	7960	7960	0
151	20240906	180200	528410490	7960	7960	7960	7960	0
152	20240906	180100	528410490	7960	7960	7960	7960	2789
153	20240906	180000	528410490	7960	7960	7960	7960	0
154	20240906	175900	528410490	7960	7960	7960	7960	0
155	20240906	175800	528410490	7960	7960	7960	7960	0
156	20240906	175700	528410490	7960	7960	7960	7960	0
157	20240906	175600	528410490	7960	7960	7960	7960	0
158	20240906	175500	528410490	7960	7960	7960	7960	0
159	20240906	175400	528410490	7960	7960	7960	7960	0
160	20240906	175300	528410490	7960	7960	7960	7960	0
161	20240906	175200	528410490	7960	7960	7960	7960	0
162	20240906	175100	528410490	7960	7960	7960	7960	0
163	20240906	175000	528410490	7960	7960	7960	7960	0
164	20240906	174900	528410490	7960	7960	7960	7960	0
165	20240906	174800	528410490	7960	7960	7960	7960	0
166	20240906	174700	528410490	7960	7960	7960	7960	0
167	20240906	174600	528410490	7960	7960	7960	7960	0
168	20240906	174500	528410490	7960	7960	7960	7960	0
169	20240906	174400	528410490	7960	7960	7960	7960	0
170	20240906	174300	528410490	7960	7960	7960	7960	0
171	20240906	174200	528410490	7960	7960	7960	7960	0
172	20240906	174100	528410490	7960	7960	7960	7960	0
173	20240906	174000	528410490	7960	7960	7960	7960	0
174	20240906	173900	528410490	7960	7960	7960	7960	0
175	20240906	173800	528410490	7960	7960	7960	7960	0
176	20240906	173700	528410490	7960	7960	7960	7960	0
177	20240906	173600	528410490	7960	7960	7960	7960	0
178	20240906	173500	528410490	7960	7960	7960	7960	0
179	20240906	173400	528410490	7960	7960	7960	7960	0
180	20240906	173300	528410490	7960	7960	7960	7960	0
181	20240906	173200	528410490	7960	7960	7960	7960	0
182	20240906	173100	528410490	7960	7960	7960	7960	2789
183	20240906	173000	528410490	7960	7960	7960	7960	0
184	20240906	172900	528410490	7960	7960	7960	7960	0
185	20240906	172800	528410490	7960	7960	7960	7960	0
186	20240906	172700	528410490	7960	7960	7960	7960	0
187	20240906	172600	528410490	7960	7960	7960	7960	0
188	20240906	172500	528410490	7960	7960	7960	7960	0
189	20240906	172400	528410490	7960	7960	7960	7960	0
190	20240906	172300	528410490	7960	7960	7960	7960	0
191	20240906	172200	528410490	7960	7960	7960	7960	0
192	20240906	172100	528410490	7960	7960	7960	7960	0
193	20240906	172000	528410490	7960	7960	7960	7960	0
194	20240906	171900	528410490	7960	7960	7960	7960	0
195	20240906	171800	528410490	7960	7960	7960	7960	0
196	20240906	171700	528410490	7960	7960	7960	7960	0
197	20240906	171600	528410490	7960	7960	7960	7960	0
198	20240906	171500	528410490	7960	7960	7960	7960	0
199	20240906	171400	528410490	7960	7960	7960	7960	0
200	20240906	171300	528410490	7960	7960	7960	7960	0
201	20240906	171200	528410490	7960	7960	7960	7960	0
202	20240906	171100	528410490	7960	7960	7960	7960	0
203	20240906	171000	528410490	7960	7960	7960	7960	0
204	20240906	170900	528410490	7960	7960	7960	7960	0
205	20240906	170800	528410490	7960	7960	7960	7960	0
206	20240906	170700	528410490	7960	7960	7960	7960	0
207	20240906	170600	528410490	7960	7960	7960	7960	0
208	20240906	170500	528410490	7960	7960	7960	7960	0
209	20240906	170400	528410490	7960	7960	7960	7960	0
210	20240906	170300	528410490	7960	7960	7960	7960	0
211	20240906	170200	528410490	7960	7960	7960	7960	0
212	20240906	170100	528410490	7960	7960	7960	7960	2789
213	20240906	170000	528410490	7960	7960	7960	7960	0
214	20240906	165900	528410490	7960	7960	7960	7960	0
215	20240906	165800	528410490	7960	7960	7960	7960	0
216	20240906	165700	528410490	7960	7960	7960	7960	0
217	20240906	165600	528410490	7960	7960	7960	7960	0
218	20240906	165500	528410490	7960	7960	7960	7960	0
219	20240906	165400	528410490	7960	7960	7960	7960	0
220	20240906	165300	528410490	7960	7960	7960	7960	0
221	20240906	165200	528410490	7960	7960	7960	7960	0
222	20240906	165100	528410490	7960	7960	7960	7960	0
223	20240906	165000	528410490	7960	7960	7960	7960	0
224	20240906	164900	528410490	7960	7960	7960	7960	0
225	20240906	164800	528410490	7960	7960	7960	7960	0
226	20240906	164700	528410490	7960	7960	7960	7960	0
227	20240906	164600	528410490	7960	7960	7960	7960	0
228	20240906	164500	528410490	7960	7960	7960	7960	0
229	20240906	164400	528410490	7960	7960	7960	7960	0
230	20240906	164300	528410490	7960	7960	7960	7960	0
231	20240906	164200	528410490	7960	7960	7960	7960	0
232	20240906	164100	528410490	7960	7960	7960	7960	0
233	20240906	164000	528410490	7960	7960	7960	7960	0
234	20240906	163900	528410490	7960	7960	7960	7960	0
235	20240906	163800	528410490	7960	7960	7960	7960	0
236	20240906	163700	528410490	7960	7960	7960	7960	0
237	20240906	163600	528410490	7960	7960	7960	7960	0
238	20240906	163500	528410490	7960	7960	7960	7960	0
239	20240906	163400	528410490	7960	7960	7960	7960	0
240	20240906	163300	528410490	7960	7960	7960	7960	0
241	20240906	163200	528410490	7960	7960	7960	7960	0
242	20240906	163100	528410490	7960	7960	7960	7960	2789
243	20240906	163000	528410490	7960	7960	7960	7960	0
244	20240906	162900	528410490	7960	7960	7960	7960	0
245	20240906	162800	528410490	7960	7960	7960	7960	0
246	20240906	162700	528410490	7960	7960	7960	7960	0
247	20240906	162600	528410490	7960	7960	7960	7960	0
248	20240906	162500	528410490	7960	7960	7960	7960	0
249	20240906	162400	528410490	7960	7960	7960	7960	0
250	20240906	162300	528410490	7960	7960	7960	7960	0
251	20240906	162200	528410490	7960	7960	7960	7960	0
252	20240906	162100	528410490	7960	7960	7960	7960	0
253	20240906	162000	528410490	7960	7960	7960	7960	0
254	20240906	161900	528410490	7960	7960	7960	7960	0
255	20240906	161800	528410490	7960	7960	7960	7960	0
256	20240906	161700	528410490	7960	7960	7960	7960	0
257	20240906	161600	528410490	7960	7960	7960	7960	0
258	20240906	161500	528410490	7960	7960	7960	7960	0
259	20240906	161400	528410490	7960	7960	7960	7960	0
260	20240906	161300	528410490	7960	7960	7960	7960	0
261	20240906	161200	528410490	7960	7960	7960	7960	0
262	20240906	161100	528410490	7960	7960	7960	7960	0
263	20240906	161000	528410490	7960	7960	7960	7960	0
264	20240906	160900	528410490	7960	7960	7960	7960	0
265	20240906	160800	528410490	7960	7960	7960	7960	0
266	20240906	160700	528410490	7960	7960	7960	7960	0
267	20240906	160600	528410490	7960	7960	7960	7960	0
268	20240906	160500	528410490	7960	7960	7960	7960	0
269	20240906	160400	528410490	7960	7960	7960	7960	0
270	20240906	160300	528410490	7960	7960	7960	7960	0
271	20240906	160200	528410490	7960	7960	7960	7960	0
272	20240906	160100	528410490	7960	7960	7960	7960	2789
273	20240906	160000	528410490	7960	7960	7960	7960	0
274	20240906	155900	528410490	7960	7960	7960	7960	0
275	20240906	155800	528410490	7960	7960	7960	7960	0
276	20240906	155700	528410490	7960	7960	7960	7960	0
277	20240906	155600	528410490	7960	7960	7960	7960	0
278	20240906	155500	528410490	7960	7960	7960	7960	0
279	20240906	155400	528410490	7960	7960	7960	7960	0
280	20240906	155300	528410490	7960	7960	7960	7960	0
281	20240906	155200	528410490	7960	7960	7960	7960	0
282	20240906	155100	528410490	7960	7960	7960	7960	0
283	20240906	155000	528410490	7960	7960	7960	7960	0
284	20240906	154900	528410490	7960	7960	7960	7960	0
285	20240906	154800	528410490	7960	7960	7960	7960	0
286	20240906	154700	528410490	7960	7960	7960	7960	0
287	20240906	154600	528410490	7960	7960	7960	7960	0
288	20240906	154500	528410490	7960	7960	7960	7960	0
289	20240906	154400	528410490	7960	7960	7960	7960	0
290	20240906	154300	528410490	7960	7960	7960	7960	0
291	20240906	154200	528410490	7960	7960	7960	7960	0
292	20240906	154100	528410490	7960	7960	7960	7960	0
293	20240906	154000	528410490	7960	7960	7960	7960	0
294	20240906	153900	528410490	7960	7960	7960	7960	0
295	20240906	153800	528410490	7960	7960	7960	7960	0
296	20240906	153700	528410490	7960	7960	7960	7960	0
297	20240906	153600	528410490	7960	7960	7960	7960	0
298	20240906	153500	528410490	7960	7960	7960	7960	0
299	20240906	153400	528410490	7960	7960	7960	7960	0
300	20240906	153300	528410490	7960	7960	7960	7960	0
301	20240906	153200	528410490	7960	7960	7960	7960	0
302	20240906	153100	528410490	7960	7960	7960	7960	2789
303	20240906	153000	528410490	7960	7960	7960	7960	2789
304	20240906	152900	506210050	7960	7960	7960	7960	0
305	20240906	152800	506210050	7960	7960	7960	7960	0
306	20240906	152700	506210050	7960	7960	7960	7960	0
307	20240906	152600	506210050	7960	7960	7960	7960	0
308	20240906	152500	506210050	7960	7960	7960	7960	0
309	20240906	152400	506210050	7960	7960	7960	7960	0
310	20240906	152300	506210050	7960	7960	7960	7960	0
311	20240906	152200	506210050	7960	7960	7960	7960	0
312	20240906	152100	506210050	7960	7960	7960	7960	0
313	20240906	152000	506210050	7960	7960	7960	7960	0
314	20240906	151900	506210050	7960	7950	7960	7900	32
315	20240906	151800	505955740	7900	7900	7950	7900	139
316	20240906	151700	504853190	7900	7900	7900	7900	10
317	20240906	151600	504774190	7890	7890	7890	7890	7
318	20240906	151500	504718960	7890	7890	7890	7890	3
319	20240906	151400	504695290	7890	7890	7890	7890	10
320	20240906	151300	504616390	7880	7930	7930	7880	143
321	20240906	151200	503483350	7930	7930	7930	7930	1
322	20240906	151100	503475420	7880	7930	7930	7880	26
323	20240906	151000	503269890	7950	7900	7950	7900	506
324	20240906	150900	499272390	7950	7880	7950	7880	532
325	20240906	150800	495069030	7880	7880	7880	7880	2
326	20240906	150700	495053270	7880	7870	7960	7870	422
327	20240906	150600	491715820	7900	7900	7900	7900	5
328	20240906	150500	491676320	7870	7900	7900	7870	4
329	20240906	150400	491644780	7910	7910	7910	7910	5
330	20240906	150300	491605230	7860	7910	7910	7860	7
331	20240906	150200	491549960	7870	7880	7920	7870	11
332	20240906	150100	491463060	7880	7880	7880	7880	99
333	20240906	150000	490682940	7880	7880	7880	7860	71
334	20240906	145900	490123640	7860	7860	7860	7860	55
335	20240906	145800	489691340	7860	7860	7860	7860	0
336	20240906	145700	489691340	7860	7880	7880	7860	2
337	20240906	145600	489675600	7860	7860	7860	7860	0
338	20240906	145500	489675600	7860	7870	7870	7860	19
339	20240906	145400	489526210	7880	7870	7880	7870	11
340	20240906	145300	489439630	7870	7870	7870	7870	10
341	20240906	145200	489360930	7870	7870	7880	7860	13
342	20240906	145100	489258620	7870	7860	7870	7860	242
343	20240906	145000	487354290	7850	7850	7850	7820	153
344	20240906	144900	486153600	7850	7850	7850	7850	0
345	20240906	144800	486153600	7850	7850	7850	7850	1
346	20240906	144700	486145750	7830	7810	7830	7810	450
347	20240906	144600	482623150	7810	7810	7810	7810	1
348	20240906	144500	482615340	7780	7800	7800	7780	16
349	20240906	144400	482490840	7800	7800	7800	7800	22
350	20240906	144300	482319240	7780	7780	7780	7780	0
351	20240906	144200	482319240	7780	7780	7780	7780	38
352	20240906	144100	482023600	7770	7770	7770	7770	0
353	20240906	144000	482023600	7770	7770	7770	7770	1
354	20240906	143900	482015830	7770	7770	7770	7770	0
355	20240906	143800	482015830	7770	7770	7770	7770	34
356	20240906	143700	481751650	7770	7770	7770	7770	0
357	20240906	143600	481751650	7770	7770	7770	7770	0
358	20240906	143500	481751650	7770	7770	7770	7770	15
359	20240906	143400	481635100	7770	7770	7770	7770	20
360	20240906	143300	481479700	7770	7770	7770	7770	0
361	20240906	143200	481479700	7770	7770	7770	7770	0
362	20240906	143100	481479700	7770	7770	7770	7770	460
363	20240906	143000	477905500	7770	7770	7770	7770	0
364	20240906	142900	477905500	7770	7770	7770	7770	0
365	20240906	142800	477905500	7770	7770	7770	7770	0
366	20240906	142700	477905500	7770	7770	7770	7770	0
367	20240906	142600	477905500	7770	7770	7770	7770	0
368	20240906	142500	477905500	7770	7770	7770	7770	5
369	20240906	142400	477866650	7760	7760	7760	7760	0
370	20240906	142300	477866650	7760	7760	7760	7760	12
371	20240906	142200	477773530	7760	7760	7760	7760	0
372	20240906	142100	477773530	7760	7760	7760	7760	0
373	20240906	142000	477773530	7760	7770	7810	7760	1005
374	20240906	141900	469949340	7770	7770	7770	7770	0
375	20240906	141800	469949340	7770	7770	7770	7770	0
376	20240906	141700	469949340	7770	7770	7770	7770	0
377	20240906	141600	469949340	7770	7770	7770	7770	0
378	20240906	141500	469949340	7770	7770	7770	7770	1
379	20240906	141400	469941570	7800	7800	7800	7800	72
380	20240906	141300	469379970	7770	7770	7770	7770	0
381	20240906	141200	469379970	7770	7770	7770	7770	0
382	20240906	141100	469379970	7770	7770	7770	7770	0
383	20240906	141000	469379970	7770	7780	7780	7770	359
384	20240906	140900	466587050	7780	7780	7780	7780	0
385	20240906	140800	466587050	7780	7780	7780	7780	0
386	20240906	140700	466587050	7780	7780	7780	7780	0
387	20240906	140600	466587050	7780	7780	7780	7780	0
388	20240906	140500	466587050	7780	7810	7810	7780	7
389	20240906	140400	466532440	7800	7800	7800	7800	193
390	20240906	140300	465027040	7800	7800	7800	7800	0
391	20240906	140200	465027040	7800	7800	7800	7800	0
392	20240906	140100	465027040	7800	7800	7800	7800	1
393	20240906	140000	465019240	7780	7780	7780	7780	2
394	20240906	135900	465003680	7790	7790	7790	7790	100
395	20240906	135800	464224680	7780	7780	7780	7780	0
396	20240906	135700	464224680	7780	7780	7780	7780	0
397	20240906	135600	464224680	7780	7780	7780	7780	0
398	20240906	135500	464224680	7780	7780	7780	7780	2
399	20240906	135400	464209120	7780	7780	7780	7780	0
400	20240906	135300	464209120	7780	7780	7780	7780	21
401	20240906	135200	464045740	7790	7790	7790	7790	0
402	20240906	135100	464045740	7790	7790	7790	7790	200
403	20240906	135000	462487740	7790	7790	7790	7790	0
404	20240906	134900	462487740	7790	7790	7790	7790	0
405	20240906	134800	462487740	7790	7790	7790	7790	0
406	20240906	134700	462487740	7790	7790	7790	7790	0
407	20240906	134600	462487740	7790	7790	7790	7790	0
408	20240906	134500	462487740	7790	7790	7790	7770	3
409	20240906	134400	462464390	7760	7760	7760	7760	0
410	20240906	134300	462464390	7760	7760	7760	7760	0
411	20240906	134200	462464390	7760	7760	7760	7760	0
412	20240906	134100	462464390	7760	7760	7760	7760	2
413	20240906	134000	462448870	7790	7780	7790	7760	57
414	20240906	133900	462005520	7780	7780	7780	7780	15
415	20240906	133800	461888820	7780	7780	7780	7780	2
416	20240906	133700	461873260	7780	7780	7780	7780	0
417	20240906	133600	461873260	7780	7780	7780	7780	0
418	20240906	133500	461873260	7780	7780	7780	7780	150
419	20240906	133400	460706260	7760	7760	7760	7760	5
420	20240906	133300	460667460	7760	7760	7760	7760	0
421	20240906	133200	460667460	7760	7760	7760	7760	5
422	20240906	133100	460628660	7820	7820	7820	7820	1
423	20240906	133000	460620840	7770	7790	7790	7770	23
424	20240906	132900	460441750	7780	7790	7790	7780	35
425	20240906	132800	460169420	7860	7860	7860	7860	60
426	20240906	132700	459697820	7870	7800	7870	7800	2010
427	20240906	132600	443902960	7800	7800	7800	7800	0
428	20240906	132500	443902960	7800	7800	7800	7800	0
429	20240906	132400	443902960	7800	7800	7800	7800	200
430	20240906	132300	442342960	7790	7790	7790	7790	200
431	20240906	132200	440784960	7730	7730	7730	7730	16
432	20240906	132100	440661280	7790	7790	7790	7790	1
433	20240906	132000	440653490	7730	7730	7730	7730	103
434	20240906	131900	439857300	7730	7730	7730	7730	23
435	20240906	131800	439679510	7780	7780	7780	7780	0
436	20240906	131700	439679510	7780	7780	7780	7780	100
437	20240906	131600	438901510	7780	7730	7780	7730	140
438	20240906	131500	437817310	7770	7730	7770	7730	95
439	20240906	131400	437080560	7770	7770	7770	7770	0
440	20240906	131300	437080560	7770	7770	7770	7770	7
441	20240906	131200	437026170	7770	7730	7770	7730	22
442	20240906	131100	436856030	7730	7730	7730	7730	10
443	20240906	131000	436778730	7760	7760	7760	7760	320
444	20240906	130900	434295530	7710	7730	7730	7710	1440
445	20240906	130800	423184980	7770	7750	7770	7710	2062
446	20240906	130700	407271240	7750	7760	7760	7750	1602
447	20240906	130600	394855010	7760	7760	7760	7760	13
448	20240906	130500	394754130	7760	7760	7760	7760	414
449	20240906	130400	391541490	7760	7760	7760	7760	128
450	20240906	130300	390548210	7770	7770	7770	7770	1
451	20240906	130200	390540440	7770	7770	7770	7770	2
452	20240906	130100	390524900	7810	7810	7810	7810	1
453	20240906	130000	390517090	7760	7830	7830	7750	3097
454	20240906	125900	366495500	7770	7770	7770	7770	20
455	20240906	125800	366340100	7830	7830	7830	7830	204
456	20240906	125700	364742780	7770	7770	7770	7770	0
457	20240906	125600	364742780	7770	7770	7770	7770	0
458	20240906	125500	364742780	7770	7770	7770	7770	0
459	20240906	125400	364742780	7770	7770	7770	7770	0
460	20240906	125300	364742780	7770	7770	7770	7770	0
461	20240906	125200	364742780	7770	7780	7780	7770	516
462	20240906	125100	360728460	7780	7780	7780	7780	0
463	20240906	125000	360728460	7780	7790	7790	7780	207
464	20240906	124900	359117110	7790	7790	7790	7790	42
465	20240906	124800	358789930	7790	7790	7790	7790	0
466	20240906	124700	358789930	7790	7790	7790	7790	0
467	20240906	124600	358789930	7790	7790	7790	7790	0
468	20240906	124500	358789930	7790	7790	7790	7790	4
469	20240906	124400	358758770	7790	7800	7800	7790	562
470	20240906	124300	354380490	7790	7790	7790	7790	0
471	20240906	124200	354380490	7790	7790	7790	7790	0
472	20240906	124100	354380490	7790	7790	7790	7790	2
473	20240906	124000	354364910	7790	7790	7790	7790	6
474	20240906	123900	354318170	7790	7790	7790	7790	0
475	20240906	123800	354318170	7790	7790	7790	7790	0
476	20240906	123700	354318170	7790	7790	7790	7790	25
477	20240906	123600	354123420	7790	7790	7790	7790	105
478	20240906	123500	353305470	7790	7790	7800	7790	182
479	20240906	123400	351887590	7790	7790	7790	7790	0
480	20240906	123300	351887590	7790	7790	7790	7790	0
481	20240906	123200	351887590	7790	7790	7790	7790	0
482	20240906	123100	351887590	7790	7790	7790	7790	0
483	20240906	123000	351887590	7790	7790	7790	7790	2
484	20240906	122900	351872010	7780	7780	7780	7780	0
485	20240906	122800	351872010	7780	7840	7840	7780	1935
486	20240906	122700	336778500	7830	7830	7830	7830	75
487	20240906	122600	336191250	7830	7830	7830	7830	0
488	20240906	122500	336191250	7830	7830	7830	7830	21
489	20240906	122400	336026820	7830	7830	7830	7830	0
490	20240906	122300	336026820	7830	7830	7830	7830	30
491	20240906	122200	335791920	7830	7830	7830	7830	0
492	20240906	122100	335791920	7830	7830	7830	7830	1
493	20240906	122000	335784090	7830	7830	7830	7830	1
494	20240906	121900	335776260	7880	7880	7880	7880	0
495	20240906	121800	335776260	7880	7880	7880	7880	0
496	20240906	121700	335776260	7880	7880	7880	7880	0
497	20240906	121600	335776260	7880	7880	7880	7880	0
498	20240906	121500	335776260	7880	7880	7880	7880	34
499	20240906	121400	335508340	7880	7880	7880	7880	1
500	20240906	121300	335500460	7830	7830	7830	7830	0
501	20240906	121200	335500460	7830	7830	7830	7830	0
502	20240906	121100	335500460	7830	7830	7830	7830	0
503	20240906	121000	335500460	7830	7830	7830	7830	1
504	20240906	120900	335492630	7820	7820	7820	7820	0
505	20240906	120800	335492630	7820	7820	7820	7820	0
506	20240906	120700	335492630	7820	7820	7820	7820	10
507	20240906	120600	335414430	7820	7820	7820	7820	0
508	20240906	120500	335414430	7820	7820	7820	7820	1
509	20240906	120400	335406610	7880	7880	7880	7880	0
510	20240906	120300	335406610	7880	7880	7880	7880	0
511	20240906	120200	335406610	7880	7880	7880	7880	0
512	20240906	120100	335406610	7880	7820	7880	7820	228
513	20240906	120000	333623590	7810	7820	7820	7810	11
514	20240906	115900	333537670	7810	7810	7810	7810	31
515	20240906	115800	333295560	7810	7810	7810	7810	2
516	20240906	115700	333279940	7790	7790	7790	7790	0
517	20240906	115600	333279940	7790	7790	7790	7790	1
518	20240906	115500	333272150	7800	7800	7800	7800	9
519	20240906	115400	333201950	7820	7820	7820	7820	0
520	20240906	115300	333201950	7820	7820	7820	7820	0
521	20240906	115200	333201950	7820	7820	7820	7820	0
522	20240906	115100	333201950	7820	7820	7820	7820	50
523	20240906	115000	332810950	7790	7790	7790	7790	1
524	20240906	114900	332803160	7800	7800	7800	7800	28
525	20240906	114800	332584760	7810	7830	7830	7810	482
526	20240906	114700	328816810	7880	7880	7880	7880	1
527	20240906	114600	328808930	7830	7830	7830	7830	0
528	20240906	114500	328808930	7830	7830	7830	7830	1
529	20240906	114400	328801100	7880	7880	7880	7880	0
530	20240906	114300	328801100	7880	7880	7880	7880	0
531	20240906	114200	328801100	7880	7880	7880	7880	0
532	20240906	114100	328801100	7880	7880	7880	7880	0
533	20240906	114000	328801100	7880	7830	7880	7820	18
534	20240906	113900	328659730	7880	7880	7880	7880	0
535	20240906	113800	328659730	7880	7880	7880	7880	1
536	20240906	113700	328651850	7880	7880	7880	7880	33
537	20240906	113600	328391810	7830	7840	7840	7830	230
538	20240906	113500	326590470	7840	7860	7930	7830	254
539	20240906	113400	324589380	7820	7820	7820	7820	0
540	20240906	113300	324589380	7820	7820	7820	7820	0
541	20240906	113200	324589380	7820	7820	7820	7820	0
542	20240906	113100	324589380	7820	7820	7820	7820	0
543	20240906	113000	324589380	7820	7820	7820	7820	2
544	20240906	112900	324573740	7820	7820	7820	7820	0
545	20240906	112800	324573740	7820	7820	7820	7820	1
546	20240906	112700	324565920	7820	7820	7820	7820	42
547	20240906	112600	324237480	7820	7830	7830	7820	515
548	20240906	112500	320209600	7860	7860	7860	7830	5
549	20240906	112400	320170360	7860	7860	7860	7860	13
550	20240906	112300	320068180	7860	7860	7860	7860	1
551	20240906	112200	320060320	7860	7860	7860	7860	2
552	20240906	112100	320044600	7860	7880	7880	7820	1675
553	20240906	112000	306896280	7880	7880	7880	7880	7
554	20240906	111900	306841120	7940	7920	7940	7920	50
555	20240906	111800	306444520	7930	7930	7930	7930	0
556	20240906	111700	306444520	7930	7880	7930	7880	205
557	20240906	111600	304825040	7880	7880	7880	7880	130
558	20240906	111500	303800640	7880	7880	7890	7870	423
559	20240906	111400	300465600	7910	7920	7920	7890	251
560	20240906	111300	298482610	7920	7920	7920	7920	3
561	20240906	111200	298458850	7900	7900	7900	7900	113
562	20240906	111100	297566150	7900	7900	7900	7900	0
563	20240906	111000	297566150	7900	7900	7900	7900	5
564	20240906	110900	297526650	7920	7920	7920	7920	4
565	20240906	110800	297494970	7900	7880	7900	7880	391
566	20240906	110700	294407420	7880	7880	7880	7880	103
567	20240906	110600	293595780	7870	7870	7870	7870	190
568	20240906	110500	292100480	7870	7870	7870	7870	0
569	20240906	110400	292100480	7870	7870	7870	7870	1
570	20240906	110300	292092610	7870	7870	7870	7870	3
571	20240906	110200	292069000	7830	7830	7830	7830	0
572	20240906	110100	292069000	7830	7830	7830	7830	0
573	20240906	110000	292069000	7830	7840	7840	7830	6
574	20240906	105900	292022010	7870	7870	7870	7870	1
575	20240906	105800	292014140	7870	7870	7870	7870	0
576	20240906	105700	292014140	7870	7870	7870	7870	0
577	20240906	105600	292014140	7870	7870	7870	7820	170
578	20240906	105500	290683680	7850	7850	7850	7850	3
579	20240906	105400	290660130	7870	7870	7870	7870	20
580	20240906	105300	290502730	7870	7870	7870	7870	0
581	20240906	105200	290502730	7870	7850	7870	7850	266
582	20240906	105100	288412610	7850	7850	7850	7850	1
583	20240906	105000	288404760	7840	7840	7840	7840	2
584	20240906	104900	288389080	7840	7840	7840	7840	63
585	20240906	104800	287895160	7840	7840	7840	7840	68
586	20240906	104700	287362040	7840	7840	7840	7840	0
587	20240906	104600	287362040	7840	7840	7840	7840	0
588	20240906	104500	287362040	7840	7840	7840	7840	5
589	20240906	104400	287322840	7840	7840	7840	7840	0
590	20240906	104300	287322840	7840	7840	7840	7840	0
591	20240906	104200	287322840	7840	7840	7840	7840	0
592	20240906	104100	287322840	7840	7850	7850	7840	26
593	20240906	104000	287118960	7850	7850	7850	7850	2
594	20240906	103900	287103260	7860	7860	7860	7860	0
595	20240906	103800	287103260	7860	7810	7860	7810	10
596	20240906	103700	287025110	7810	7860	7860	7810	18
597	20240906	103600	286884480	7860	7860	7860	7860	9
598	20240906	103500	286813740	7810	7830	7830	7810	536
599	20240906	103400	282618120	7830	7830	7830	7830	12
600	20240906	103300	282524160	7850	7850	7850	7850	1
601	20240906	103200	282516310	7850	7850	7850	7850	0
602	20240906	103100	282516310	7850	7850	7850	7850	47
603	20240906	103000	282147360	7840	7850	7850	7840	580
604	20240906	102900	277599460	7850	7850	7850	7850	107
605	20240906	102800	276759510	7850	7850	7850	7850	0
606	20240906	102700	276759510	7850	7840	7850	7840	54
607	20240906	102600	276335710	7840	7840	7840	7840	0
608	20240906	102500	276335710	7840	7840	7840	7840	0
609	20240906	102400	276335710	7840	7820	7840	7820	545
610	20240906	102300	272068410	7810	7790	7810	7790	468
611	20240906	102200	268417890	7810	7810	7810	7810	0
612	20240906	102100	268417890	7810	7790	7810	7790	94
613	20240906	102000	267684280	7790	7790	7790	7790	100
614	20240906	101900	266905280	7790	7790	7790	7790	0
615	20240906	101800	266905280	7790	7790	7790	7790	501
616	20240906	101700	263002490	7820	7820	7820	7820	0
617	20240906	101600	263002490	7820	7820	7820	7820	50
618	20240906	101500	262611490	7840	7840	7840	7840	10
619	20240906	101400	262533090	7820	7810	7820	7810	573
620	20240906	101300	258056730	7790	7790	7790	7790	13
621	20240906	101200	257955460	7790	7790	7790	7790	8
622	20240906	101100	257893140	7790	7790	7790	7790	0
623	20240906	101000	257893140	7790	7780	7790	7780	146
624	20240906	100900	256756800	7780	7780	7780	7780	38
625	20240906	100800	256461160	7780	7800	7800	7780	1093
626	20240906	100700	247943460	7820	7820	7820	7820	6
627	20240906	100600	247896540	7820	7820	7820	7820	0
628	20240906	100500	247896540	7820	7830	7830	7820	250
629	20240906	100400	245940680	7820	7820	7820	7820	19
630	20240906	100300	245792100	7820	7820	7820	7820	30
631	20240906	100200	245557500	7800	7800	7800	7800	0
632	20240906	100100	245557500	7800	7820	7820	7800	91
633	20240906	100000	244847680	7800	7780	7800	7780	514
634	20240906	095900	240845180	7780	7770	7780	7770	169
635	20240906	095800	239531880	7720	7720	7720	7720	0
636	20240906	095700	239531880	7720	7720	7720	7720	50
637	20240906	095600	239145880	7730	7730	7730	7730	43
638	20240906	095500	238813490	7720	7750	7770	7720	1303
639	20240906	095400	228724720	7750	7750	7750	7750	919
640	20240906	095300	221602470	7730	7720	7730	7720	22
641	20240906	095200	221432530	7720	7720	7720	7720	13
642	20240906	095100	221332170	7700	7700	7700	7700	1
643	20240906	095000	221324470	7720	7700	7720	7700	437
644	20240906	094900	217955260	7700	7720	7720	7700	442
645	20240906	094800	214550000	7720	7720	7720	7720	13
646	20240906	094700	214449640	7720	7760	7760	7720	442
647	20240906	094600	211035100	7720	7750	7750	7720	896
648	20240906	094500	204095180	7720	7700	7720	7700	335
649	20240906	094400	201509550	7700	7720	7720	7700	1887
650	20240906	094300	186965170	7700	7700	7700	7700	19
651	20240906	094200	186818870	7710	7710	7750	7710	519
652	20240906	094100	182817340	7710	7750	7750	7710	16
653	20240906	094000	182693780	7710	7710	7710	7710	112
654	20240906	093900	181830260	7700	7760	7760	7700	799
655	20240906	093800	175676000	7720	7740	7740	7720	542
656	20240906	093700	171488260	7770	7730	7770	7730	59
657	20240906	093600	171032070	7770	7740	7770	7730	215
658	20240906	093500	169369500	7740	7740	7740	7740	2
659	20240906	093400	169354020	7730	7730	7750	7730	75
660	20240906	093300	168774250	7770	7760	7770	7760	652
661	20240906	093200	163714720	7760	7760	7760	7760	20
662	20240906	093100	163559520	7710	7720	7720	7710	250
663	20240906	093000	161631450	7750	7730	7750	7730	953
664	20240906	092900	154258140	7730	7740	7740	7690	2822
665	20240906	092800	132470910	7750	7750	7750	7730	261
666	20240906	092700	130449950	7750	7770	7770	7750	949
667	20240906	092600	123088980	7770	7770	7790	7770	143
668	20240906	092500	121976530	7790	7800	7800	7760	2505
669	20240906	092400	102470690	7840	7790	7840	7790	17
670	20240906	092300	102338160	7790	7790	7850	7790	26
671	20240906	092200	102135560	7790	7790	7790	7790	227
672	20240906	092100	100367230	7790	7760	7790	7760	10
673	20240906	092000	100289580	7750	7770	7770	7750	260
674	20240906	091900	98273190	7750	7780	7780	7750	103
675	20240906	091800	97474880	7750	7800	7810	7750	2498
676	20240906	091700	78049430	7810	7810	7810	7810	315
677	20240906	091600	75589280	7850	7830	7850	7830	32
678	20240906	091500	75338700	7830	7830	7830	7830	1
679	20240906	091400	75330870	7810	7820	7820	7800	422
680	20240906	091300	72034260	7830	7830	7830	7830	76
681	20240906	091200	71439180	7830	7880	7880	7830	162
682	20240906	091100	70167820	7880	7820	7880	7820	1162
683	20240906	091000	61080380	7820	7830	7830	7820	762
684	20240906	090900	55118900	7830	7860	7890	7820	797
685	20240906	090800	48880200	7870	7890	7890	7870	412
686	20240906	090700	45629740	7890	7850	7890	7850	578
687	20240906	090600	41091590	7850	7900	7900	7850	497
688	20240906	090500	37187670	7890	7900	7900	7890	338
689	20240906	090400	34519860	7990	8000	8010	7950	29
690	20240906	090300	34288480	7930	7930	7930	7930	741
691	20240906	090200	28412350	7930	8020	8020	7850	784
692	20240906	090100	22169500	8020	8020	8030	8020	431
693	20240906	090000	18712580	8020	8050	8050	7950	2334