KissMeData/425040/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	212600	696765910	9390	9390	9390	9390	1583
3	20240911	212500	696765910	9390	9390	9390	9390	0
4	20240911	212400	696765910	9390	9390	9390	9390	0
5	20240911	212300	696765910	9390	9390	9390	9390	0
6	20240911	212200	696765910	9390	9390	9390	9390	0
7	20240911	212100	696765910	9390	9390	9390	9390	0
8	20240911	212000	696765910	9390	9390	9390	9390	0
9	20240911	211900	696765910	9390	9390	9390	9390	0
10	20240911	211800	696765910	9390	9390	9390	9390	0
11	20240911	211700	696765910	9390	9390	9390	9390	0
12	20240911	211600	696765910	9390	9390	9390	9390	0
13	20240911	211500	696765910	9390	9390	9390	9390	0
14	20240911	211400	696765910	9390	9390	9390	9390	0
15	20240911	211300	696765910	9390	9390	9390	9390	0
16	20240911	211200	696765910	9390	9390	9390	9390	0
17	20240911	211100	696765910	9390	9390	9390	9390	0
18	20240911	211000	696765910	9390	9390	9390	9390	0
19	20240911	210900	696765910	9390	9390	9390	9390	0
20	20240911	210800	696765910	9390	9390	9390	9390	0
21	20240911	210700	696765910	9390	9390	9390	9390	0
22	20240911	210600	696765910	9390	9390	9390	9390	0
23	20240911	210500	696765910	9390	9390	9390	9390	0
24	20240911	210400	696765910	9390	9390	9390	9390	0
25	20240911	210300	696765910	9390	9390	9390	9390	0
26	20240911	210200	696765910	9390	9390	9390	9390	0
27	20240911	210100	696765910	9390	9390	9390	9390	0
28	20240911	210000	696765910	9390	9390	9390	9390	0
29	20240911	205900	696765910	9390	9390	9390	9390	0
30	20240911	205800	696765910	9390	9390	9390	9390	0
31	20240911	205700	696765910	9390	9390	9390	9390	0
32	20240911	205600	696765910	9390	9390	9390	9390	1583
33	20240911	205500	696765910	9390	9390	9390	9390	0
34	20240911	205400	696765910	9390	9390	9390	9390	0
35	20240911	205300	696765910	9390	9390	9390	9390	0
36	20240911	205200	696765910	9390	9390	9390	9390	0
37	20240911	205100	696765910	9390	9390	9390	9390	0
38	20240911	205000	696765910	9390	9390	9390	9390	0
39	20240911	204900	696765910	9390	9390	9390	9390	0
40	20240911	204800	696765910	9390	9390	9390	9390	0
41	20240911	204700	696765910	9390	9390	9390	9390	0
42	20240911	204600	696765910	9390	9390	9390	9390	0
43	20240911	204500	696765910	9390	9390	9390	9390	0
44	20240911	204400	696765910	9390	9390	9390	9390	0
45	20240911	204300	696765910	9390	9390	9390	9390	0
46	20240911	204200	696765910	9390	9390	9390	9390	0
47	20240911	204100	696765910	9390	9390	9390	9390	0
48	20240911	204000	696765910	9390	9390	9390	9390	0
49	20240911	203900	696765910	9390	9390	9390	9390	0
50	20240911	203800	696765910	9390	9390	9390	9390	0
51	20240911	203700	696765910	9390	9390	9390	9390	0
52	20240911	203600	696765910	9390	9390	9390	9390	0
53	20240911	203500	696765910	9390	9390	9390	9390	0
54	20240911	203400	696765910	9390	9390	9390	9390	0
55	20240911	203300	696765910	9390	9390	9390	9390	0
56	20240911	203200	696765910	9390	9390	9390	9390	0
57	20240911	203100	696765910	9390	9390	9390	9390	0
58	20240911	203000	696765910	9390	9390	9390	9390	0
59	20240911	202900	696765910	9390	9390	9390	9390	0
60	20240911	202800	696765910	9390	9390	9390	9390	0
61	20240911	202700	696765910	9390	9390	9390	9390	0
62	20240911	202600	696765910	9390	9390	9390	9390	1583
63	20240911	202500	696765910	9390	9390	9390	9390	0
64	20240911	202400	696765910	9390	9390	9390	9390	0
65	20240911	202300	696765910	9390	9390	9390	9390	0
66	20240911	202200	696765910	9390	9390	9390	9390	0
67	20240911	202100	696765910	9390	9390	9390	9390	0
68	20240911	202000	696765910	9390	9390	9390	9390	0
69	20240911	201900	696765910	9390	9390	9390	9390	0
70	20240911	201800	696765910	9390	9390	9390	9390	0
71	20240911	201700	696765910	9390	9390	9390	9390	0
72	20240911	201600	696765910	9390	9390	9390	9390	0
73	20240911	201500	696765910	9390	9390	9390	9390	0
74	20240911	201400	696765910	9390	9390	9390	9390	0
75	20240911	201300	696765910	9390	9390	9390	9390	0
76	20240911	201200	696765910	9390	9390	9390	9390	0
77	20240911	201100	696765910	9390	9390	9390	9390	0
78	20240911	201000	696765910	9390	9390	9390	9390	0
79	20240911	200900	696765910	9390	9390	9390	9390	0
80	20240911	200800	696765910	9390	9390	9390	9390	0
81	20240911	200700	696765910	9390	9390	9390	9390	0
82	20240911	200600	696765910	9390	9390	9390	9390	0
83	20240911	200500	696765910	9390	9390	9390	9390	0
84	20240911	200400	696765910	9390	9390	9390	9390	0
85	20240911	200300	696765910	9390	9390	9390	9390	0
86	20240911	200200	696765910	9390	9390	9390	9390	0
87	20240911	200100	696765910	9390	9390	9390	9390	0
88	20240911	200000	696765910	9390	9390	9390	9390	0
89	20240911	195900	696765910	9390	9390	9390	9390	0
90	20240911	195800	696765910	9390	9390	9390	9390	0
91	20240911	195700	696765910	9390	9390	9390	9390	0
92	20240911	195600	696765910	9390	9390	9390	9390	1583
93	20240911	195500	696765910	9390	9390	9390	9390	0
94	20240911	195400	696765910	9390	9390	9390	9390	0
95	20240911	195300	696765910	9390	9390	9390	9390	0
96	20240911	195200	696765910	9390	9390	9390	9390	0
97	20240911	195100	696765910	9390	9390	9390	9390	0
98	20240911	195000	696765910	9390	9390	9390	9390	0
99	20240911	194900	696765910	9390	9390	9390	9390	0
100	20240911	194800	696765910	9390	9390	9390	9390	0
101	20240911	194700	696765910	9390	9390	9390	9390	0
102	20240911	194600	696765910	9390	9390	9390	9390	0
103	20240911	194500	696765910	9390	9390	9390	9390	0
104	20240911	194400	696765910	9390	9390	9390	9390	0
105	20240911	194300	696765910	9390	9390	9390	9390	0
106	20240911	194200	696765910	9390	9390	9390	9390	0
107	20240911	194100	696765910	9390	9390	9390	9390	0
108	20240911	194000	696765910	9390	9390	9390	9390	0
109	20240911	193900	696765910	9390	9390	9390	9390	0
110	20240911	193800	696765910	9390	9390	9390	9390	0
111	20240911	193700	696765910	9390	9390	9390	9390	0
112	20240911	193600	696765910	9390	9390	9390	9390	0
113	20240911	193500	696765910	9390	9390	9390	9390	0
114	20240911	193400	696765910	9390	9390	9390	9390	0
115	20240911	193300	696765910	9390	9390	9390	9390	0
116	20240911	193200	696765910	9390	9390	9390	9390	0
117	20240911	193100	696765910	9390	9390	9390	9390	0
118	20240911	193000	696765910	9390	9390	9390	9390	0
119	20240911	192900	696765910	9390	9390	9390	9390	0
120	20240911	192800	696765910	9390	9390	9390	9390	0
121	20240911	192700	696765910	9390	9390	9390	9390	0
122	20240911	192600	696765910	9390	9390	9390	9390	1583
123	20240911	192500	696765910	9390	9390	9390	9390	0
124	20240911	192400	696765910	9390	9390	9390	9390	0
125	20240911	192300	696765910	9390	9390	9390	9390	0
126	20240911	192200	696765910	9390	9390	9390	9390	0
127	20240911	192100	696765910	9390	9390	9390	9390	0
128	20240911	192000	696765910	9390	9390	9390	9390	0
129	20240911	191900	696765910	9390	9390	9390	9390	0
130	20240911	191800	696765910	9390	9390	9390	9390	0
131	20240911	191700	696765910	9390	9390	9390	9390	0
132	20240911	191600	696765910	9390	9390	9390	9390	0
133	20240911	191500	696765910	9390	9390	9390	9390	0
134	20240911	191400	696765910	9390	9390	9390	9390	0
135	20240911	191300	696765910	9390	9390	9390	9390	0
136	20240911	191200	696765910	9390	9390	9390	9390	0
137	20240911	191100	696765910	9390	9390	9390	9390	0
138	20240911	191000	696765910	9390	9390	9390	9390	0
139	20240911	190900	696765910	9390	9390	9390	9390	0
140	20240911	190800	696765910	9390	9390	9390	9390	0
141	20240911	190700	696765910	9390	9390	9390	9390	0
142	20240911	190600	696765910	9390	9390	9390	9390	0
143	20240911	190500	696765910	9390	9390	9390	9390	0
144	20240911	190400	696765910	9390	9390	9390	9390	0
145	20240911	190300	696765910	9390	9390	9390	9390	0
146	20240911	190200	696765910	9390	9390	9390	9390	0
147	20240911	190100	696765910	9390	9390	9390	9390	0
148	20240911	190000	696765910	9390	9390	9390	9390	0
149	20240911	185900	696765910	9390	9390	9390	9390	0
150	20240911	185800	696765910	9390	9390	9390	9390	0
151	20240911	185700	696765910	9390	9390	9390	9390	0
152	20240911	185600	696765910	9390	9390	9390	9390	1583
153	20240911	185500	696765910	9390	9390	9390	9390	0
154	20240911	185400	696765910	9390	9390	9390	9390	0
155	20240911	185300	696765910	9390	9390	9390	9390	0
156	20240911	185200	696765910	9390	9390	9390	9390	0
157	20240911	185100	696765910	9390	9390	9390	9390	0
158	20240911	185000	696765910	9390	9390	9390	9390	0
159	20240911	184900	696765910	9390	9390	9390	9390	0
160	20240911	184800	696765910	9390	9390	9390	9390	0
161	20240911	184700	696765910	9390	9390	9390	9390	0
162	20240911	184600	696765910	9390	9390	9390	9390	0
163	20240911	184500	696765910	9390	9390	9390	9390	0
164	20240911	184400	696765910	9390	9390	9390	9390	0
165	20240911	184300	696765910	9390	9390	9390	9390	0
166	20240911	184200	696765910	9390	9390	9390	9390	0
167	20240911	184100	696765910	9390	9390	9390	9390	0
168	20240911	184000	696765910	9390	9390	9390	9390	0
169	20240911	183900	696765910	9390	9390	9390	9390	0
170	20240911	183800	696765910	9390	9390	9390	9390	0
171	20240911	183700	696765910	9390	9390	9390	9390	0
172	20240911	183600	696765910	9390	9390	9390	9390	0
173	20240911	183500	696765910	9390	9390	9390	9390	0
174	20240911	183400	696765910	9390	9390	9390	9390	0
175	20240911	183300	696765910	9390	9390	9390	9390	0
176	20240911	183200	696765910	9390	9390	9390	9390	0
177	20240911	183100	696765910	9390	9390	9390	9390	0
178	20240911	183000	696765910	9390	9390	9390	9390	0
179	20240911	182900	696765910	9390	9390	9390	9390	0
180	20240911	182800	696765910	9390	9390	9390	9390	0
181	20240911	182700	696765910	9390	9390	9390	9390	0
182	20240911	182600	696765910	9390	9390	9390	9390	1583
183	20240911	182500	696765910	9390	9390	9390	9390	0
184	20240911	182400	696765910	9390	9390	9390	9390	0
185	20240911	182300	696765910	9390	9390	9390	9390	0
186	20240911	182200	696765910	9390	9390	9390	9390	0
187	20240911	182100	696765910	9390	9390	9390	9390	0
188	20240911	182000	696765910	9390	9390	9390	9390	0
189	20240911	181900	696765910	9390	9390	9390	9390	0
190	20240911	181800	696765910	9390	9390	9390	9390	0
191	20240911	181700	696765910	9390	9390	9390	9390	0
192	20240911	181600	696765910	9390	9390	9390	9390	0
193	20240911	181500	696765910	9390	9390	9390	9390	0
194	20240911	181400	696765910	9390	9390	9390	9390	0
195	20240911	181300	696765910	9390	9390	9390	9390	0
196	20240911	181200	696765910	9390	9390	9390	9390	0
197	20240911	181100	696765910	9390	9390	9390	9390	0
198	20240911	181000	696765910	9390	9390	9390	9390	0
199	20240911	180900	696765910	9390	9390	9390	9390	0
200	20240911	180800	696765910	9390	9390	9390	9390	0
201	20240911	180700	696765910	9390	9390	9390	9390	0
202	20240911	180600	696765910	9390	9390	9390	9390	0
203	20240911	180500	696765910	9390	9390	9390	9390	0
204	20240911	180400	696765910	9390	9390	9390	9390	0
205	20240911	180300	696765910	9390	9390	9390	9390	0
206	20240911	180200	696765910	9390	9390	9390	9390	0
207	20240911	180100	696765910	9390	9390	9390	9390	0
208	20240911	180000	696765910	9390	9390	9390	9390	0
209	20240911	175900	696765910	9390	9390	9390	9390	0
210	20240911	175800	696765910	9390	9390	9390	9390	0
211	20240911	175700	696765910	9390	9390	9390	9390	0
212	20240911	175600	696765910	9390	9390	9390	9390	1583
213	20240911	175500	696765910	9390	9390	9390	9390	0
214	20240911	175400	696765910	9390	9390	9390	9390	0
215	20240911	175300	696765910	9390	9390	9390	9390	0
216	20240911	175200	696765910	9390	9390	9390	9390	0
217	20240911	175100	696765910	9390	9390	9390	9390	0
218	20240911	175000	696765910	9390	9390	9390	9390	0
219	20240911	174900	696765910	9390	9390	9390	9390	0
220	20240911	174800	696765910	9390	9390	9390	9390	0
221	20240911	174700	696765910	9390	9390	9390	9390	0
222	20240911	174600	696765910	9390	9390	9390	9390	0
223	20240911	174500	696765910	9390	9390	9390	9390	0
224	20240911	174400	696765910	9390	9390	9390	9390	0
225	20240911	174300	696765910	9390	9390	9390	9390	0
226	20240911	174200	696765910	9390	9390	9390	9390	0
227	20240911	174100	696765910	9390	9390	9390	9390	0
228	20240911	174000	696765910	9390	9390	9390	9390	0
229	20240911	173900	696765910	9390	9390	9390	9390	0
230	20240911	173800	696765910	9390	9390	9390	9390	0
231	20240911	173700	696765910	9390	9390	9390	9390	0
232	20240911	173600	696765910	9390	9390	9390	9390	0
233	20240911	173500	696765910	9390	9390	9390	9390	0
234	20240911	173400	696765910	9390	9390	9390	9390	0
235	20240911	173300	696765910	9390	9390	9390	9390	0
236	20240911	173200	696765910	9390	9390	9390	9390	0
237	20240911	173100	696765910	9390	9390	9390	9390	0
238	20240911	173000	696765910	9390	9390	9390	9390	0
239	20240911	172900	696765910	9390	9390	9390	9390	0
240	20240911	172800	696765910	9390	9390	9390	9390	0
241	20240911	172700	696765910	9390	9390	9390	9390	0
242	20240911	172600	696765910	9390	9390	9390	9390	1583
243	20240911	172500	696765910	9390	9390	9390	9390	0
244	20240911	172400	696765910	9390	9390	9390	9390	0
245	20240911	172300	696765910	9390	9390	9390	9390	0
246	20240911	172200	696765910	9390	9390	9390	9390	0
247	20240911	172100	696765910	9390	9390	9390	9390	0
248	20240911	172000	696765910	9390	9390	9390	9390	0
249	20240911	171900	696765910	9390	9390	9390	9390	0
250	20240911	171800	696765910	9390	9390	9390	9390	0
251	20240911	171700	696765910	9390	9390	9390	9390	0
252	20240911	171600	696765910	9390	9390	9390	9390	0
253	20240911	171500	696765910	9390	9390	9390	9390	0
254	20240911	171400	696765910	9390	9390	9390	9390	0
255	20240911	171300	696765910	9390	9390	9390	9390	0
256	20240911	171200	696765910	9390	9390	9390	9390	0
257	20240911	171100	696765910	9390	9390	9390	9390	0
258	20240911	171000	696765910	9390	9390	9390	9390	0
259	20240911	170900	696765910	9390	9390	9390	9390	0
260	20240911	170800	696765910	9390	9390	9390	9390	0
261	20240911	170700	696765910	9390	9390	9390	9390	0
262	20240911	170600	696765910	9390	9390	9390	9390	0
263	20240911	170500	696765910	9390	9390	9390	9390	0
264	20240911	170400	696765910	9390	9390	9390	9390	0
265	20240911	170300	696765910	9390	9390	9390	9390	0
266	20240911	170200	696765910	9390	9390	9390	9390	0
267	20240911	170100	696765910	9390	9390	9390	9390	0
268	20240911	170000	696765910	9390	9390	9390	9390	0
269	20240911	165900	696765910	9390	9390	9390	9390	0
270	20240911	165800	696765910	9390	9390	9390	9390	0
271	20240911	165700	696765910	9390	9390	9390	9390	0
272	20240911	165600	696765910	9390	9390	9390	9390	1583
273	20240911	165500	696765910	9390	9390	9390	9390	0
274	20240911	165400	696765910	9390	9390	9390	9390	0
275	20240911	165300	696765910	9390	9390	9390	9390	0
276	20240911	165200	696765910	9390	9390	9390	9390	0
277	20240911	165100	696765910	9390	9390	9390	9390	0
278	20240911	165000	696765910	9390	9390	9390	9390	0
279	20240911	164900	696765910	9390	9390	9390	9390	0
280	20240911	164800	696765910	9390	9390	9390	9390	0
281	20240911	164700	696765910	9390	9390	9390	9390	0
282	20240911	164600	696765910	9390	9390	9390	9390	0
283	20240911	164500	696765910	9390	9390	9390	9390	0
284	20240911	164400	696765910	9390	9390	9390	9390	0
285	20240911	164300	696765910	9390	9390	9390	9390	0
286	20240911	164200	696765910	9390	9390	9390	9390	0
287	20240911	164100	696765910	9390	9390	9390	9390	0
288	20240911	164000	696765910	9390	9390	9390	9390	0
289	20240911	163900	696765910	9390	9390	9390	9390	0
290	20240911	163800	696765910	9390	9390	9390	9390	0
291	20240911	163700	696765910	9390	9390	9390	9390	0
292	20240911	163600	696765910	9390	9390	9390	9390	0
293	20240911	163500	696765910	9390	9390	9390	9390	0
294	20240911	163400	696765910	9390	9390	9390	9390	0
295	20240911	163300	696765910	9390	9390	9390	9390	0
296	20240911	163200	696765910	9390	9390	9390	9390	0
297	20240911	163100	696765910	9390	9390	9390	9390	0
298	20240911	163000	696765910	9390	9390	9390	9390	0
299	20240911	162900	696765910	9390	9390	9390	9390	0
300	20240911	162800	696765910	9390	9390	9390	9390	0
301	20240911	162700	696765910	9390	9390	9390	9390	0
302	20240911	162600	696765910	9390	9390	9390	9390	1583
303	20240911	162500	696765910	9390	9390	9390	9390	0
304	20240911	162400	696765910	9390	9390	9390	9390	0
305	20240911	162300	696765910	9390	9390	9390	9390	0
306	20240911	162200	696765910	9390	9390	9390	9390	0
307	20240911	162100	696765910	9390	9390	9390	9390	0
308	20240911	162000	696765910	9390	9390	9390	9390	0
309	20240911	161900	696765910	9390	9390	9390	9390	0
310	20240911	161800	696765910	9390	9390	9390	9390	0
311	20240911	161700	696765910	9390	9390	9390	9390	0
312	20240911	161600	696765910	9390	9390	9390	9390	0
313	20240911	161500	696765910	9390	9390	9390	9390	0
314	20240911	161400	696765910	9390	9390	9390	9390	0
315	20240911	161300	696765910	9390	9390	9390	9390	0
316	20240911	161200	696765910	9390	9390	9390	9390	0
317	20240911	161100	696765910	9390	9390	9390	9390	0
318	20240911	161000	696765910	9390	9390	9390	9390	0
319	20240911	160900	696765910	9390	9390	9390	9390	0
320	20240911	160800	696765910	9390	9390	9390	9390	0
321	20240911	160700	696765910	9390	9390	9390	9390	0
322	20240911	160600	696765910	9390	9390	9390	9390	0
323	20240911	160500	696765910	9390	9390	9390	9390	0
324	20240911	160400	696765910	9390	9390	9390	9390	0
325	20240911	160300	696765910	9390	9390	9390	9390	0
326	20240911	160200	696765910	9390	9390	9390	9390	0
327	20240911	160100	696765910	9390	9390	9390	9390	0
328	20240911	160000	696765910	9390	9390	9390	9390	0
329	20240911	155900	696765910	9390	9390	9390	9390	0
330	20240911	155800	696765910	9390	9390	9390	9390	0
331	20240911	155700	696765910	9390	9390	9390	9390	0
332	20240911	155600	696765910	9390	9390	9390	9390	1583
333	20240911	155500	696765910	9390	9390	9390	9390	0
334	20240911	155400	696765910	9390	9390	9390	9390	0
335	20240911	155300	696765910	9390	9390	9390	9390	0
336	20240911	155200	696765910	9390	9390	9390	9390	0
337	20240911	155100	696765910	9390	9390	9390	9390	0
338	20240911	155000	696765910	9390	9390	9390	9390	0
339	20240911	154900	696765910	9390	9390	9390	9390	0
340	20240911	154800	696765910	9390	9390	9390	9390	0
341	20240911	154700	696765910	9390	9390	9390	9390	0
342	20240911	154600	696765910	9390	9390	9390	9390	0
343	20240911	154500	696765910	9390	9390	9390	9390	0
344	20240911	154400	696765910	9390	9390	9390	9390	0
345	20240911	154300	696765910	9390	9390	9390	9390	0
346	20240911	154200	696765910	9390	9390	9390	9390	0
347	20240911	154100	696765910	9390	9390	9390	9390	0
348	20240911	154000	696765910	9390	9390	9390	9390	0
349	20240911	153900	696765910	9390	9390	9390	9390	0
350	20240911	153800	696765910	9390	9390	9390	9390	0
351	20240911	153700	696765910	9390	9390	9390	9390	0
352	20240911	153600	696765910	9390	9390	9390	9390	0
353	20240911	153500	696765910	9390	9390	9390	9390	0
354	20240911	153400	696765910	9390	9390	9390	9390	0
355	20240911	153300	696765910	9390	9390	9390	9390	0
356	20240911	153200	696765910	9390	9390	9390	9390	0
357	20240911	153100	696765910	9390	9390	9390	9390	0
358	20240911	153000	696765910	9390	9390	9390	9390	1583
359	20240911	152900	681901540	9420	9420	9420	9420	0
360	20240911	152800	681901540	9420	9420	9420	9420	0
361	20240911	152700	681901540	9420	9420	9420	9420	0
362	20240911	152600	681901540	9420	9420	9420	9420	0
363	20240911	152500	681901540	9420	9420	9420	9420	0
364	20240911	152400	681901540	9420	9420	9420	9420	0
365	20240911	152300	681901540	9420	9420	9420	9420	0
366	20240911	152200	681901540	9420	9420	9420	9420	0
367	20240911	152100	681901540	9420	9420	9420	9420	0
368	20240911	152000	681901540	9420	9420	9420	9420	0
369	20240911	151900	681901540	9420	9380	9420	9380	67
370	20240911	151800	681271290	9380	9390	9420	9380	705
371	20240911	151700	674653240	9380	9390	9420	9380	350
372	20240911	151600	671367830	9390	9400	9400	9390	8
373	20240911	151500	671292660	9390	9410	9410	9390	7
374	20240911	151400	671226870	9410	9410	9420	9410	12
375	20240911	151300	671113880	9410	9400	9410	9400	349
376	20240911	151200	667833270	9430	9430	9430	9430	2
377	20240911	151100	667814410	9420	9410	9420	9410	131
378	20240911	151000	666580400	9390	9390	9390	9390	56
379	20240911	150900	666054560	9390	9410	9410	9390	202
380	20240911	150800	664157760	9400	9390	9400	9390	111
381	20240911	150700	663115360	9400	9400	9400	9400	20
382	20240911	150600	662927360	9400	9390	9400	9380	460
383	20240911	150500	658610050	9390	9390	9390	9390	49
384	20240911	150400	658149940	9400	9410	9410	9400	41
385	20240911	150300	657764520	9430	9400	9430	9400	113
386	20240911	150200	656702290	9430	9430	9430	9430	0
387	20240911	150100	656702290	9430	9430	9430	9430	0
388	20240911	150000	656702290	9430	9430	9430	9380	201
389	20240911	145900	654812400	9430	9430	9430	9430	0
390	20240911	145800	654812400	9430	9430	9430	9430	0
391	20240911	145700	654812400	9430	9430	9430	9430	0
392	20240911	145600	654812400	9430	9430	9430	9430	11
393	20240911	145500	654708670	9430	9420	9430	9420	81
394	20240911	145400	653945450	9420	9410	9420	9410	12
395	20240911	145300	653832420	9430	9420	9430	9420	2
396	20240911	145200	653813570	9450	9450	9450	9450	10
397	20240911	145100	653719070	9420	9420	9420	9420	30
398	20240911	145000	653436470	9450	9440	9450	9430	5
399	20240911	144900	653389270	9440	9440	9440	9440	3
400	20240911	144800	653360950	9450	9440	9450	9420	32
401	20240911	144700	653059430	9440	9400	9440	9400	63
402	20240911	144600	652467150	9400	9400	9400	9400	2
403	20240911	144500	652448350	9400	9400	9400	9400	0
404	20240911	144400	652448350	9400	9370	9400	9370	110
405	20240911	144300	651417350	9390	9370	9390	9370	2
406	20240911	144200	651398590	9370	9370	9370	9370	62
407	20240911	144100	650817650	9370	9370	9370	9370	15
408	20240911	144000	650677100	9350	9360	9360	9350	590
409	20240911	143900	645155670	9360	9370	9370	9360	135
410	20240911	143800	643890740	9360	9390	9390	9360	100
411	20240911	143700	642954490	9400	9400	9400	9400	79
412	20240911	143600	642211890	9380	9390	9390	9380	76
413	20240911	143500	641498380	9450	9450	9450	9450	0
414	20240911	143400	641498380	9450	9450	9450	9450	0
415	20240911	143300	641498380	9450	9450	9450	9450	0
416	20240911	143200	641498380	9450	9430	9450	9430	7
417	20240911	143100	641432270	9370	9370	9370	9370	0
418	20240911	143000	641432270	9370	9390	9390	9360	888
419	20240911	142900	633098810	9390	9390	9390	9390	142
420	20240911	142800	631765430	9400	9410	9420	9400	607
421	20240911	142700	626057830	9410	9420	9420	9410	32
422	20240911	142600	625756700	9410	9410	9410	9410	154
423	20240911	142500	624307560	9410	9410	9410	9410	0
424	20240911	142400	624307560	9410	9430	9430	9410	1006
425	20240911	142300	614826810	9440	9450	9450	9440	1405
426	20240911	142200	601549840	9450	9450	9450	9450	0
427	20240911	142100	601549840	9450	9450	9450	9450	142
428	20240911	142000	600207940	9460	9460	9460	9460	0
429	20240911	141900	600207940	9460	9460	9460	9460	60
430	20240911	141800	599640340	9460	9470	9470	9460	1012
431	20240911	141700	590062810	9480	9480	9480	9480	0
432	20240911	141600	590062810	9480	9480	9480	9480	0
433	20240911	141500	590062810	9480	9480	9480	9480	0
434	20240911	141400	590062810	9480	9480	9480	9480	0
435	20240911	141300	590062810	9480	9510	9510	9480	10143
436	20240911	141200	493708590	9510	9510	9510	9510	0
437	20240911	141100	493708590	9510	9510	9510	9510	20
438	20240911	141000	493518390	9500	9500	9500	9500	0
439	20240911	140900	493518390	9500	9500	9500	9500	0
440	20240911	140800	493518390	9500	9500	9500	9500	141
441	20240911	140700	492178890	9510	9510	9510	9510	0
442	20240911	140600	492178890	9510	9510	9510	9510	0
443	20240911	140500	492178890	9510	9510	9510	9510	0
444	20240911	140400	492178890	9510	9510	9510	9510	0
445	20240911	140300	492178890	9510	9500	9510	9500	2
446	20240911	140200	492159880	9510	9510	9510	9510	45
447	20240911	140100	491731930	9510	9510	9510	9510	130
448	20240911	140000	490495630	9510	9510	9510	9510	0
449	20240911	135900	490495630	9510	9510	9510	9510	2
450	20240911	135800	490476610	9500	9500	9500	9500	38
451	20240911	135700	490115610	9500	9510	9510	9500	270
452	20240911	135600	487548800	9520	9520	9520	9520	50
453	20240911	135500	487072800	9520	9520	9520	9520	6
454	20240911	135400	487015680	9520	9520	9520	9520	0
455	20240911	135300	487015680	9520	9520	9520	9520	0
456	20240911	135200	487015680	9520	9520	9520	9520	0
457	20240911	135100	487015680	9520	9520	9520	9520	0
458	20240911	135000	487015680	9520	9520	9520	9520	0
459	20240911	134900	487015680	9520	9520	9520	9520	0
460	20240911	134800	487015680	9520	9520	9520	9520	33
461	20240911	134700	486701520	9520	9520	9520	9520	0
462	20240911	134600	486701520	9520	9520	9520	9520	73
463	20240911	134500	486006560	9520	9520	9520	9520	0
464	20240911	134400	486006560	9520	9520	9520	9520	0
465	20240911	134300	486006560	9520	9520	9520	9520	0
466	20240911	134200	486006560	9520	9520	9520	9520	99
467	20240911	134100	485064080	9520	9520	9520	9520	0
468	20240911	134000	485064080	9520	9520	9520	9520	51
469	20240911	133900	484578560	9510	9510	9510	9510	52
470	20240911	133800	484084040	9540	9520	9540	9520	75
471	20240911	133700	483370020	9520	9520	9520	9520	0
472	20240911	133600	483370020	9520	9520	9520	9520	2
473	20240911	133500	483350980	9530	9530	9530	9530	75
474	20240911	133400	482636230	9520	9520	9520	9520	0
475	20240911	133300	482636230	9520	9520	9520	9520	0
476	20240911	133200	482636230	9520	9520	9520	9520	0
477	20240911	133100	482636230	9520	9520	9520	9520	0
478	20240911	133000	482636230	9520	9520	9520	9520	0
479	20240911	132900	482636230	9520	9520	9520	9520	114
480	20240911	132800	481550950	9510	9510	9510	9510	0
481	20240911	132700	481550950	9510	9510	9510	9510	10
482	20240911	132600	481455850	9510	9510	9510	9510	0
483	20240911	132500	481455850	9510	9510	9510	9510	0
484	20240911	132400	481455850	9510	9510	9510	9510	0
485	20240911	132300	481455850	9510	9510	9510	9510	17
486	20240911	132200	481294180	9530	9520	9530	9510	1752
487	20240911	132100	464615510	9530	9530	9530	9530	0
488	20240911	132000	464615510	9530	9530	9530	9530	38
489	20240911	131900	464253370	9530	9530	9530	9530	0
490	20240911	131800	464253370	9530	9530	9530	9530	0
491	20240911	131700	464253370	9530	9530	9530	9530	38
492	20240911	131600	463891230	9530	9530	9530	9530	38
493	20240911	131500	463529090	9550	9550	9550	9550	1
494	20240911	131400	463519540	9530	9530	9530	9530	102
495	20240911	131300	462547480	9530	9530	9530	9530	0
496	20240911	131200	462547480	9530	9530	9530	9530	0
497	20240911	131100	462547480	9530	9560	9560	9530	1039
498	20240911	131000	452624330	9560	9560	9560	9560	0
499	20240911	130900	452624330	9560	9560	9560	9560	36
500	20240911	130800	452280170	9560	9560	9560	9560	0
501	20240911	130700	452280170	9560	9560	9560	9560	2
502	20240911	130600	452261050	9560	9560	9560	9560	8
503	20240911	130500	452184570	9560	9560	9560	9560	30
504	20240911	130400	451897770	9570	9570	9570	9570	577
505	20240911	130300	446375880	9560	9560	9560	9560	0
506	20240911	130200	446375880	9560	9560	9560	9560	0
507	20240911	130100	446375880	9560	9560	9560	9560	0
508	20240911	130000	446375880	9560	9560	9560	9560	1
509	20240911	125900	446366320	9550	9550	9550	9550	0
510	20240911	125800	446366320	9550	9550	9550	9550	109
511	20240911	125700	445325370	9550	9550	9550	9550	8
512	20240911	125600	445248970	9540	9540	9540	9540	0
513	20240911	125500	445248970	9540	9540	9540	9540	158
514	20240911	125400	443741650	9540	9540	9540	9540	0
515	20240911	125300	443741650	9540	9540	9540	9540	1
516	20240911	125200	443732110	9540	9540	9540	9540	1
517	20240911	125100	443722570	9530	9530	9530	9530	0
518	20240911	125000	443722570	9530	9530	9530	9530	0
519	20240911	124900	443722570	9530	9530	9530	9530	20
520	20240911	124800	443531970	9520	9520	9520	9520	5
521	20240911	124700	443484370	9520	9520	9520	9520	50
522	20240911	124600	443008370	9530	9530	9530	9530	0
523	20240911	124500	443008370	9530	9530	9530	9530	0
524	20240911	124400	443008370	9530	9530	9530	9530	0
525	20240911	124300	443008370	9530	9530	9530	9530	3
526	20240911	124200	442979780	9530	9530	9530	9530	5
527	20240911	124100	442932130	9540	9540	9540	9540	0
528	20240911	124000	442932130	9540	9540	9540	9540	0
529	20240911	123900	442932130	9540	9540	9540	9540	12
530	20240911	123800	442817650	9550	9550	9550	9550	50
531	20240911	123700	442340150	9550	9550	9550	9550	0
532	20240911	123600	442340150	9550	9550	9550	9550	1
533	20240911	123500	442330600	9520	9520	9520	9520	2
534	20240911	123400	442311560	9520	9520	9520	9520	0
535	20240911	123300	442311560	9520	9520	9520	9520	0
536	20240911	123200	442311560	9520	9520	9520	9510	1098
537	20240911	123100	431859070	9520	9520	9520	9520	0
538	20240911	123000	431859070	9520	9520	9520	9520	0
539	20240911	122900	431859070	9520	9520	9520	9520	0
540	20240911	122800	431859070	9520	9520	9520	9520	6
541	20240911	122700	431801950	9510	9510	9510	9510	1
542	20240911	122600	431792440	9510	9510	9510	9510	0
543	20240911	122500	431792440	9510	9510	9510	9510	29
544	20240911	122400	431516650	9510	9510	9510	9510	0
545	20240911	122300	431516650	9510	9510	9510	9510	53
546	20240911	122200	431012620	9510	9510	9510	9510	0
547	20240911	122100	431012620	9510	9510	9510	9510	0
548	20240911	122000	431012620	9510	9510	9510	9510	0
549	20240911	121900	431012620	9510	9510	9510	9510	0
550	20240911	121800	431012620	9510	9510	9510	9510	32
551	20240911	121700	430708300	9510	9510	9510	9510	0
552	20240911	121600	430708300	9510	9510	9510	9510	0
553	20240911	121500	430708300	9510	9510	9510	9510	0
554	20240911	121400	430708300	9510	9510	9510	9510	16
555	20240911	121300	430556140	9520	9520	9520	9520	52
556	20240911	121200	430061100	9560	9540	9560	9540	3
557	20240911	121100	430032450	9530	9530	9530	9530	0
558	20240911	121000	430032450	9530	9530	9530	9530	0
559	20240911	120900	430032450	9530	9530	9530	9530	0
560	20240911	120800	430032450	9530	9530	9530	9530	0
561	20240911	120700	430032450	9530	9530	9530	9530	0
562	20240911	120600	430032450	9530	9530	9530	9530	0
563	20240911	120500	430032450	9530	9530	9530	9530	0
564	20240911	120400	430032450	9530	9530	9530	9530	1
565	20240911	120300	430022920	9520	9520	9520	9520	0
566	20240911	120200	430022920	9520	9520	9520	9520	0
567	20240911	120100	430022920	9520	9530	9530	9520	2
568	20240911	120000	430003870	9520	9520	9520	9520	0
569	20240911	115900	430003870	9520	9520	9520	9520	0
570	20240911	115800	430003870	9520	9520	9520	9520	46
571	20240911	115700	429565950	9590	9590	9590	9590	0
572	20240911	115600	429565950	9590	9590	9590	9590	0
573	20240911	115500	429565950	9590	9590	9590	9590	0
574	20240911	115400	429565950	9590	9590	9590	9590	0
575	20240911	115300	429565950	9590	9590	9590	9590	0
576	20240911	115200	429565950	9590	9590	9590	9590	0
577	20240911	115100	429565950	9590	9590	9590	9590	0
578	20240911	115000	429565950	9590	9590	9590	9590	5
579	20240911	114900	429518000	9530	9530	9530	9530	0
580	20240911	114800	429518000	9530	9530	9530	9530	80
581	20240911	114700	428755600	9560	9560	9560	9560	0
582	20240911	114600	428755600	9560	9560	9560	9560	0
583	20240911	114500	428755600	9560	9560	9560	9560	0
584	20240911	114400	428755600	9560	9560	9560	9560	0
585	20240911	114300	428755600	9560	9560	9560	9560	8
586	20240911	114200	428679120	9560	9560	9560	9560	19
587	20240911	114100	428497480	9560	9560	9560	9560	18
588	20240911	114000	428325400	9560	9560	9560	9560	514
589	20240911	113900	423411560	9560	9570	9570	9560	369
590	20240911	113800	419880840	9550	9550	9550	9550	468
591	20240911	113700	415411440	9500	9500	9500	9500	0
592	20240911	113600	415411440	9500	9500	9500	9500	0
593	20240911	113500	415411440	9500	9500	9500	9500	0
594	20240911	113400	415411440	9500	9500	9500	9500	0
595	20240911	113300	415411440	9500	9500	9500	9500	0
596	20240911	113200	415411440	9500	9500	9500	9500	323
597	20240911	113100	412342940	9510	9510	9510	9510	76
598	20240911	113000	411620180	9540	9540	9540	9540	31
599	20240911	112900	411324440	9540	9540	9540	9540	0
600	20240911	112800	411324440	9540	9540	9540	9540	0
601	20240911	112700	411324440	9540	9540	9540	9540	0
602	20240911	112600	411324440	9540	9540	9540	9540	0
603	20240911	112500	411324440	9540	9540	9540	9540	0
604	20240911	112400	411324440	9540	9540	9540	9540	0
605	20240911	112300	411324440	9540	9540	9540	9540	5
606	20240911	112200	411276740	9530	9530	9530	9530	4
607	20240911	112100	411238620	9520	9520	9520	9520	0
608	20240911	112000	411238620	9520	9520	9520	9520	3
609	20240911	111900	411210060	9510	9510	9510	9510	11
610	20240911	111800	411105450	9510	9510	9510	9510	10
611	20240911	111700	411010350	9500	9500	9500	9500	0
612	20240911	111600	411010350	9500	9500	9500	9500	0
613	20240911	111500	411010350	9500	9500	9500	9500	0
614	20240911	111400	411010350	9500	9500	9500	9500	0
615	20240911	111300	411010350	9500	9500	9500	9500	2
616	20240911	111200	410991350	9500	9500	9500	9500	0
617	20240911	111100	410991350	9500	9500	9500	9500	0
618	20240911	111000	410991350	9500	9500	9500	9500	0
619	20240911	110900	410991350	9500	9500	9500	9500	0
620	20240911	110800	410991350	9500	9500	9500	9500	782
621	20240911	110700	403562350	9500	9500	9500	9500	0
622	20240911	110600	403562350	9500	9500	9500	9500	0
623	20240911	110500	403562350	9500	9500	9500	9500	10
624	20240911	110400	403467350	9490	9490	9490	9490	2
625	20240911	110300	403448370	9500	9500	9500	9500	20
626	20240911	110200	403258370	9500	9500	9500	9500	1
627	20240911	110100	403248870	9500	9500	9500	9500	7
628	20240911	110000	403182370	9500	9500	9500	9500	41
629	20240911	105900	402792870	9500	9500	9500	9500	0
630	20240911	105800	402792870	9500	9500	9500	9500	0
631	20240911	105700	402792870	9500	9500	9500	9500	0
632	20240911	105600	402792870	9500	9500	9500	9500	52
633	20240911	105500	402298870	9500	9480	9500	9480	16
634	20240911	105400	402146990	9480	9480	9480	9480	0
635	20240911	105300	402146990	9480	9480	9480	9480	150
636	20240911	105200	400724990	9500	9480	9500	9480	330
637	20240911	105100	397596390	9480	9480	9490	9480	142
638	20240911	105000	396250220	9470	9470	9470	9470	10
639	20240911	104900	396155520	9480	9480	9480	9480	5
640	20240911	104800	396108120	9480	9500	9500	9480	12
641	20240911	104700	395994320	9540	9480	9540	9480	7
642	20240911	104600	395927880	9480	9490	9490	9480	10
643	20240911	104500	395833010	9490	9500	9500	9490	20
644	20240911	104400	395643190	9500	9500	9500	9500	236
645	20240911	104300	393401190	9500	9500	9500	9500	10
646	20240911	104200	393306190	9480	9480	9480	9480	203
647	20240911	104100	391381750	9480	9480	9480	9480	0
648	20240911	104000	391381750	9480	9480	9480	9480	1
649	20240911	103900	391372270	9470	9470	9470	9470	261
650	20240911	103800	388900600	9480	9480	9480	9480	100
651	20240911	103700	387952600	9500	9500	9500	9500	346
652	20240911	103600	384665600	9480	9480	9480	9480	0
653	20240911	103500	384665600	9480	9510	9510	9470	2901
654	20240911	103400	357093780	9520	9530	9530	9520	291
655	20240911	103300	354323450	9520	9570	9570	9520	1272
656	20240911	103200	342185500	9600	9600	9600	9600	0
657	20240911	103100	342185500	9600	9600	9600	9600	0
658	20240911	103000	342185500	9600	9590	9600	9580	1085
659	20240911	102900	331773400	9590	9600	9600	9590	281
660	20240911	102800	329077820	9610	9610	9610	9610	0
661	20240911	102700	329077820	9610	9610	9610	9610	0
662	20240911	102600	329077820	9610	9610	9610	9610	0
663	20240911	102500	329077820	9610	9610	9610	9610	1001
664	20240911	102400	319458210	9620	9620	9620	9620	0
665	20240911	102300	319458210	9620	9620	9620	9620	0
666	20240911	102200	319458210	9620	9620	9620	9620	0
667	20240911	102100	319458210	9620	9630	9630	9620	2
668	20240911	102000	319438960	9600	9600	9600	9600	2
669	20240911	101900	319419760	9630	9630	9630	9630	0
670	20240911	101800	319419760	9630	9630	9630	9630	0
671	20240911	101700	319419760	9630	9630	9630	9630	0
672	20240911	101600	319419760	9630	9630	9630	9630	15
673	20240911	101500	319275310	9630	9630	9630	9630	0
674	20240911	101400	319275310	9630	9630	9630	9630	31
675	20240911	101300	318976780	9600	9600	9600	9600	0
676	20240911	101200	318976780	9600	9600	9600	9600	0
677	20240911	101100	318976780	9600	9600	9600	9600	12
678	20240911	101000	318861580	9590	9590	9590	9590	0
679	20240911	100900	318861580	9590	9620	9620	9590	112
680	20240911	100800	317785810	9640	9640	9640	9640	0
681	20240911	100700	317785810	9640	9640	9640	9640	10
682	20240911	100600	317689410	9640	9640	9640	9640	208
683	20240911	100500	315684290	9640	9640	9640	9640	0
684	20240911	100400	315684290	9640	9640	9640	9640	0
685	20240911	100300	315684290	9640	9640	9640	9640	0
686	20240911	100200	315684290	9640	9630	9640	9630	213
687	20240911	100100	313633080	9630	9630	9630	9630	0
688	20240911	100000	313633080	9630	9630	9630	9630	73
689	20240911	095900	312930090	9630	9630	9630	9630	27
690	20240911	095800	312670080	9640	9640	9640	9640	0
691	20240911	095700	312670080	9640	9640	9640	9630	4973
692	20240911	095600	264730570	9640	9620	9640	9620	3925
693	20240911	095500	226898230	9610	9610	9610	9610	2
694	20240911	095400	226879010	9610	9610	9610	9610	0
695	20240911	095300	226879010	9610	9610	9610	9610	54
696	20240911	095200	226360070	9590	9590	9590	9590	0
697	20240911	095100	226360070	9590	9590	9590	9590	0
698	20240911	095000	226360070	9590	9590	9590	9590	0
699	20240911	094900	226360070	9590	9590	9590	9590	3
700	20240911	094800	226331300	9590	9590	9590	9590	2
701	20240911	094700	226312120	9630	9630	9630	9630	353
702	20240911	094600	222912730	9630	9630	9630	9630	0
703	20240911	094500	222912730	9630	9670	9680	9630	238
704	20240911	094400	220617820	9670	9600	9670	9600	12734
705	20240911	094300	98032630	9610	9610	9610	9610	1
706	20240911	094200	98023020	9620	9620	9620	9620	3
707	20240911	094100	97994160	9630	9630	9630	9630	0
708	20240911	094000	97994160	9630	9620	9630	9600	562
709	20240911	093900	92588230	9620	9610	9620	9610	320
710	20240911	093800	89510910	9600	9600	9600	9600	266
711	20240911	093700	86957310	9590	9590	9590	9590	207
712	20240911	093600	84972180	9590	9560	9590	9560	1240
713	20240911	093500	73115430	9530	9530	9530	9530	72
714	20240911	093400	72429270	9530	9530	9530	9530	15
715	20240911	093300	72286320	9570	9530	9570	9530	206
716	20240911	093200	70316650	9520	9520	9520	9520	0
717	20240911	093100	70316650	9520	9520	9520	9520	30
718	20240911	093000	70031050	9540	9520	9540	9520	2
719	20240911	092900	70011990	9520	9520	9520	9520	90
720	20240911	092800	69155190	9460	9460	9460	9460	137
721	20240911	092700	67859170	9460	9460	9470	9460	234
722	20240911	092600	65645060	9490	9490	9490	9490	0
723	20240911	092500	65645060	9490	9450	9490	9450	211
724	20240911	092400	63647140	9460	9460	9460	9460	38
725	20240911	092300	63287660	9470	9470	9470	9470	25
726	20240911	092200	63050910	9470	9500	9500	9470	307
727	20240911	092100	60135400	9520	9520	9520	9520	36
728	20240911	092000	59792680	9570	9570	9570	9570	0
729	20240911	091900	59792680	9570	9570	9570	9570	0
730	20240911	091800	59792680	9570	9520	9570	9510	853
731	20240911	091700	51672950	9540	9540	9540	9540	10
732	20240911	091600	51577550	9540	9540	9540	9540	3
733	20240911	091500	51548930	9540	9560	9560	9540	120
734	20240911	091400	50403980	9560	9560	9560	9560	0
735	20240911	091300	50403980	9560	9560	9560	9560	5
736	20240911	091200	50356180	9570	9570	9570	9570	5
737	20240911	091100	50308330	9560	9560	9560	9560	0
738	20240911	091000	50308330	9560	9560	9560	9560	0
739	20240911	090900	50308330	9560	9550	9560	9550	376
740	20240911	090800	46714770	9560	9560	9560	9560	5
741	20240911	090700	46666970	9550	9540	9550	9540	237
742	20240911	090600	44404780	9530	9510	9530	9510	82
743	20240911	090500	43624840	9520	9520	9520	9520	0
744	20240911	090400	43624840	9520	9520	9520	9520	0
745	20240911	090300	43624840	9520	9480	9520	9480	841
746	20240911	090200	35644080	9480	9470	9480	9390	2034
747	20240911	090100	16488810	9440	9490	9500	9380	530
748	20240911	090000	11500680	9410	9480	9480	9410	1217