KissMeData/290650/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	205700	1245096650	16720	16720	16720	16720	854
3	20240910	205600	1245096650	16720	16720	16720	16720	0
4	20240910	205500	1245096650	16720	16720	16720	16720	0
5	20240910	205400	1245096650	16720	16720	16720	16720	0
6	20240910	205300	1245096650	16720	16720	16720	16720	0
7	20240910	205200	1245096650	16720	16720	16720	16720	0
8	20240910	205100	1245096650	16720	16720	16720	16720	0
9	20240910	205000	1245096650	16720	16720	16720	16720	0
10	20240910	204900	1245096650	16720	16720	16720	16720	0
11	20240910	204800	1245096650	16720	16720	16720	16720	0
12	20240910	204700	1245096650	16720	16720	16720	16720	0
13	20240910	204600	1245096650	16720	16720	16720	16720	0
14	20240910	204500	1245096650	16720	16720	16720	16720	0
15	20240910	204400	1245096650	16720	16720	16720	16720	0
16	20240910	204300	1245096650	16720	16720	16720	16720	0
17	20240910	204200	1245096650	16720	16720	16720	16720	0
18	20240910	204100	1245096650	16720	16720	16720	16720	0
19	20240910	204000	1245096650	16720	16720	16720	16720	0
20	20240910	203900	1245096650	16720	16720	16720	16720	0
21	20240910	203800	1245096650	16720	16720	16720	16720	0
22	20240910	203700	1245096650	16720	16720	16720	16720	0
23	20240910	203600	1245096650	16720	16720	16720	16720	0
24	20240910	203500	1245096650	16720	16720	16720	16720	0
25	20240910	203400	1245096650	16720	16720	16720	16720	0
26	20240910	203300	1245096650	16720	16720	16720	16720	0
27	20240910	203200	1245096650	16720	16720	16720	16720	0
28	20240910	203100	1245096650	16720	16720	16720	16720	0
29	20240910	203000	1245096650	16720	16720	16720	16720	0
30	20240910	202900	1245096650	16720	16720	16720	16720	0
31	20240910	202800	1245096650	16720	16720	16720	16720	0
32	20240910	202700	1245096650	16720	16720	16720	16720	854
33	20240910	202600	1245096650	16720	16720	16720	16720	0
34	20240910	202500	1245096650	16720	16720	16720	16720	0
35	20240910	202400	1245096650	16720	16720	16720	16720	0
36	20240910	202300	1245096650	16720	16720	16720	16720	0
37	20240910	202200	1245096650	16720	16720	16720	16720	0
38	20240910	202100	1245096650	16720	16720	16720	16720	0
39	20240910	202000	1245096650	16720	16720	16720	16720	0
40	20240910	201900	1245096650	16720	16720	16720	16720	0
41	20240910	201800	1245096650	16720	16720	16720	16720	0
42	20240910	201700	1245096650	16720	16720	16720	16720	0
43	20240910	201600	1245096650	16720	16720	16720	16720	0
44	20240910	201500	1245096650	16720	16720	16720	16720	0
45	20240910	201400	1245096650	16720	16720	16720	16720	0
46	20240910	201300	1245096650	16720	16720	16720	16720	0
47	20240910	201200	1245096650	16720	16720	16720	16720	0
48	20240910	201100	1245096650	16720	16720	16720	16720	0
49	20240910	201000	1245096650	16720	16720	16720	16720	0
50	20240910	200900	1245096650	16720	16720	16720	16720	0
51	20240910	200800	1245096650	16720	16720	16720	16720	0
52	20240910	200700	1245096650	16720	16720	16720	16720	0
53	20240910	200600	1245096650	16720	16720	16720	16720	0
54	20240910	200500	1245096650	16720	16720	16720	16720	0
55	20240910	200400	1245096650	16720	16720	16720	16720	0
56	20240910	200300	1245096650	16720	16720	16720	16720	0
57	20240910	200200	1245096650	16720	16720	16720	16720	0
58	20240910	200100	1245096650	16720	16720	16720	16720	0
59	20240910	200000	1245096650	16720	16720	16720	16720	0
60	20240910	195900	1245096650	16720	16720	16720	16720	0
61	20240910	195800	1245096650	16720	16720	16720	16720	0
62	20240910	195700	1245096650	16720	16720	16720	16720	854
63	20240910	195600	1245096650	16720	16720	16720	16720	0
64	20240910	195500	1245096650	16720	16720	16720	16720	0
65	20240910	195400	1245096650	16720	16720	16720	16720	0
66	20240910	195300	1245096650	16720	16720	16720	16720	0
67	20240910	195200	1245096650	16720	16720	16720	16720	0
68	20240910	195100	1245096650	16720	16720	16720	16720	0
69	20240910	195000	1245096650	16720	16720	16720	16720	0
70	20240910	194900	1245096650	16720	16720	16720	16720	0
71	20240910	194800	1245096650	16720	16720	16720	16720	0
72	20240910	194700	1245096650	16720	16720	16720	16720	0
73	20240910	194600	1245096650	16720	16720	16720	16720	0
74	20240910	194500	1245096650	16720	16720	16720	16720	0
75	20240910	194400	1245096650	16720	16720	16720	16720	0
76	20240910	194300	1245096650	16720	16720	16720	16720	0
77	20240910	194200	1245096650	16720	16720	16720	16720	0
78	20240910	194100	1245096650	16720	16720	16720	16720	0
79	20240910	194000	1245096650	16720	16720	16720	16720	0
80	20240910	193900	1245096650	16720	16720	16720	16720	0
81	20240910	193800	1245096650	16720	16720	16720	16720	0
82	20240910	193700	1245096650	16720	16720	16720	16720	0
83	20240910	193600	1245096650	16720	16720	16720	16720	0
84	20240910	193500	1245096650	16720	16720	16720	16720	0
85	20240910	193400	1245096650	16720	16720	16720	16720	0
86	20240910	193300	1245096650	16720	16720	16720	16720	0
87	20240910	193200	1245096650	16720	16720	16720	16720	0
88	20240910	193100	1245096650	16720	16720	16720	16720	0
89	20240910	193000	1245096650	16720	16720	16720	16720	0
90	20240910	192900	1245096650	16720	16720	16720	16720	0
91	20240910	192800	1245096650	16720	16720	16720	16720	0
92	20240910	192700	1245096650	16720	16720	16720	16720	854
93	20240910	192600	1245096650	16720	16720	16720	16720	0
94	20240910	192500	1245096650	16720	16720	16720	16720	0
95	20240910	192400	1245096650	16720	16720	16720	16720	0
96	20240910	192300	1245096650	16720	16720	16720	16720	0
97	20240910	192200	1245096650	16720	16720	16720	16720	0
98	20240910	192100	1245096650	16720	16720	16720	16720	0
99	20240910	192000	1245096650	16720	16720	16720	16720	0
100	20240910	191900	1245096650	16720	16720	16720	16720	0
101	20240910	191800	1245096650	16720	16720	16720	16720	0
102	20240910	191700	1245096650	16720	16720	16720	16720	0
103	20240910	191600	1245096650	16720	16720	16720	16720	0
104	20240910	191500	1245096650	16720	16720	16720	16720	0
105	20240910	191400	1245096650	16720	16720	16720	16720	0
106	20240910	191300	1245096650	16720	16720	16720	16720	0
107	20240910	191200	1245096650	16720	16720	16720	16720	0
108	20240910	191100	1245096650	16720	16720	16720	16720	0
109	20240910	191000	1245096650	16720	16720	16720	16720	0
110	20240910	190900	1245096650	16720	16720	16720	16720	0
111	20240910	190800	1245096650	16720	16720	16720	16720	0
112	20240910	190700	1245096650	16720	16720	16720	16720	0
113	20240910	190600	1245096650	16720	16720	16720	16720	0
114	20240910	190500	1245096650	16720	16720	16720	16720	0
115	20240910	190400	1245096650	16720	16720	16720	16720	0
116	20240910	190300	1245096650	16720	16720	16720	16720	0
117	20240910	190200	1245096650	16720	16720	16720	16720	0
118	20240910	190100	1245096650	16720	16720	16720	16720	0
119	20240910	190000	1245096650	16720	16720	16720	16720	0
120	20240910	185900	1245096650	16720	16720	16720	16720	0
121	20240910	185800	1245096650	16720	16720	16720	16720	0
122	20240910	185700	1245096650	16720	16720	16720	16720	854
123	20240910	185600	1245096650	16720	16720	16720	16720	0
124	20240910	185500	1245096650	16720	16720	16720	16720	0
125	20240910	185400	1245096650	16720	16720	16720	16720	0
126	20240910	185300	1245096650	16720	16720	16720	16720	0
127	20240910	185200	1245096650	16720	16720	16720	16720	0
128	20240910	185100	1245096650	16720	16720	16720	16720	0
129	20240910	185000	1245096650	16720	16720	16720	16720	0
130	20240910	184900	1245096650	16720	16720	16720	16720	0
131	20240910	184800	1245096650	16720	16720	16720	16720	0
132	20240910	184700	1245096650	16720	16720	16720	16720	0
133	20240910	184600	1245096650	16720	16720	16720	16720	0
134	20240910	184500	1245096650	16720	16720	16720	16720	0
135	20240910	184400	1245096650	16720	16720	16720	16720	0
136	20240910	184300	1245096650	16720	16720	16720	16720	0
137	20240910	184200	1245096650	16720	16720	16720	16720	0
138	20240910	184100	1245096650	16720	16720	16720	16720	0
139	20240910	184000	1245096650	16720	16720	16720	16720	0
140	20240910	183900	1245096650	16720	16720	16720	16720	0
141	20240910	183800	1245096650	16720	16720	16720	16720	0
142	20240910	183700	1245096650	16720	16720	16720	16720	0
143	20240910	183600	1245096650	16720	16720	16720	16720	0
144	20240910	183500	1245096650	16720	16720	16720	16720	0
145	20240910	183400	1245096650	16720	16720	16720	16720	0
146	20240910	183300	1245096650	16720	16720	16720	16720	0
147	20240910	183200	1245096650	16720	16720	16720	16720	0
148	20240910	183100	1245096650	16720	16720	16720	16720	0
149	20240910	183000	1245096650	16720	16720	16720	16720	0
150	20240910	182900	1245096650	16720	16720	16720	16720	0
151	20240910	182800	1245096650	16720	16720	16720	16720	0
152	20240910	182700	1245096650	16720	16720	16720	16720	854
153	20240910	182600	1245096650	16720	16720	16720	16720	0
154	20240910	182500	1245096650	16720	16720	16720	16720	0
155	20240910	182400	1245096650	16720	16720	16720	16720	0
156	20240910	182300	1245096650	16720	16720	16720	16720	0
157	20240910	182200	1245096650	16720	16720	16720	16720	0
158	20240910	182100	1245096650	16720	16720	16720	16720	0
159	20240910	182000	1245096650	16720	16720	16720	16720	0
160	20240910	181900	1245096650	16720	16720	16720	16720	0
161	20240910	181800	1245096650	16720	16720	16720	16720	0
162	20240910	181700	1245096650	16720	16720	16720	16720	0
163	20240910	181600	1245096650	16720	16720	16720	16720	0
164	20240910	181500	1245096650	16720	16720	16720	16720	0
165	20240910	181400	1245096650	16720	16720	16720	16720	0
166	20240910	181300	1245096650	16720	16720	16720	16720	0
167	20240910	181200	1245096650	16720	16720	16720	16720	0
168	20240910	181100	1245096650	16720	16720	16720	16720	0
169	20240910	181000	1245096650	16720	16720	16720	16720	0
170	20240910	180900	1245096650	16720	16720	16720	16720	0
171	20240910	180800	1245096650	16720	16720	16720	16720	0
172	20240910	180700	1245096650	16720	16720	16720	16720	0
173	20240910	180600	1245096650	16720	16720	16720	16720	0
174	20240910	180500	1245096650	16720	16720	16720	16720	0
175	20240910	180400	1245096650	16720	16720	16720	16720	0
176	20240910	180300	1245096650	16720	16720	16720	16720	0
177	20240910	180200	1245096650	16720	16720	16720	16720	0
178	20240910	180100	1245096650	16720	16720	16720	16720	0
179	20240910	180000	1245096650	16720	16720	16720	16720	0
180	20240910	175900	1245096650	16720	16720	16720	16720	0
181	20240910	175800	1245096650	16720	16720	16720	16720	0
182	20240910	175700	1245096650	16720	16720	16720	16720	854
183	20240910	175600	1245096650	16720	16720	16720	16720	0
184	20240910	175500	1245096650	16720	16720	16720	16720	0
185	20240910	175400	1245096650	16720	16720	16720	16720	0
186	20240910	175300	1245096650	16720	16720	16720	16720	0
187	20240910	175200	1245096650	16720	16720	16720	16720	0
188	20240910	175100	1245096650	16720	16720	16720	16720	0
189	20240910	175000	1245096650	16720	16720	16720	16720	0
190	20240910	174900	1245096650	16720	16720	16720	16720	0
191	20240910	174800	1245096650	16720	16720	16720	16720	0
192	20240910	174700	1245096650	16720	16720	16720	16720	0
193	20240910	174600	1245096650	16720	16720	16720	16720	0
194	20240910	174500	1245096650	16720	16720	16720	16720	0
195	20240910	174400	1245096650	16720	16720	16720	16720	0
196	20240910	174300	1245096650	16720	16720	16720	16720	0
197	20240910	174200	1245096650	16720	16720	16720	16720	0
198	20240910	174100	1245096650	16720	16720	16720	16720	0
199	20240910	174000	1245096650	16720	16720	16720	16720	0
200	20240910	173900	1245096650	16720	16720	16720	16720	0
201	20240910	173800	1245096650	16720	16720	16720	16720	0
202	20240910	173700	1245096650	16720	16720	16720	16720	0
203	20240910	173600	1245096650	16720	16720	16720	16720	0
204	20240910	173500	1245096650	16720	16720	16720	16720	0
205	20240910	173400	1245096650	16720	16720	16720	16720	0
206	20240910	173300	1245096650	16720	16720	16720	16720	0
207	20240910	173200	1245096650	16720	16720	16720	16720	0
208	20240910	173100	1245096650	16720	16720	16720	16720	0
209	20240910	173000	1245096650	16720	16720	16720	16720	0
210	20240910	172900	1245096650	16720	16720	16720	16720	0
211	20240910	172800	1245096650	16720	16720	16720	16720	0
212	20240910	172700	1245096650	16720	16720	16720	16720	854
213	20240910	172600	1245096650	16720	16720	16720	16720	0
214	20240910	172500	1245096650	16720	16720	16720	16720	0
215	20240910	172400	1245096650	16720	16720	16720	16720	0
216	20240910	172300	1245096650	16720	16720	16720	16720	0
217	20240910	172200	1245096650	16720	16720	16720	16720	0
218	20240910	172100	1245096650	16720	16720	16720	16720	0
219	20240910	172000	1245096650	16720	16720	16720	16720	0
220	20240910	171900	1245096650	16720	16720	16720	16720	0
221	20240910	171800	1245096650	16720	16720	16720	16720	0
222	20240910	171700	1245096650	16720	16720	16720	16720	0
223	20240910	171600	1245096650	16720	16720	16720	16720	0
224	20240910	171500	1245096650	16720	16720	16720	16720	0
225	20240910	171400	1245096650	16720	16720	16720	16720	0
226	20240910	171300	1245096650	16720	16720	16720	16720	0
227	20240910	171200	1245096650	16720	16720	16720	16720	0
228	20240910	171100	1245096650	16720	16720	16720	16720	0
229	20240910	171000	1245096650	16720	16720	16720	16720	0
230	20240910	170900	1245096650	16720	16720	16720	16720	0
231	20240910	170800	1245096650	16720	16720	16720	16720	0
232	20240910	170700	1245096650	16720	16720	16720	16720	0
233	20240910	170600	1245096650	16720	16720	16720	16720	0
234	20240910	170500	1245096650	16720	16720	16720	16720	0
235	20240910	170400	1245096650	16720	16720	16720	16720	0
236	20240910	170300	1245096650	16720	16720	16720	16720	0
237	20240910	170200	1245096650	16720	16720	16720	16720	0
238	20240910	170100	1245096650	16720	16720	16720	16720	0
239	20240910	170000	1245096650	16720	16720	16720	16720	0
240	20240910	165900	1245096650	16720	16720	16720	16720	0
241	20240910	165800	1245096650	16720	16720	16720	16720	0
242	20240910	165700	1245096650	16720	16720	16720	16720	854
243	20240910	165600	1245096650	16720	16720	16720	16720	0
244	20240910	165500	1245096650	16720	16720	16720	16720	0
245	20240910	165400	1245096650	16720	16720	16720	16720	0
246	20240910	165300	1245096650	16720	16720	16720	16720	0
247	20240910	165200	1245096650	16720	16720	16720	16720	0
248	20240910	165100	1245096650	16720	16720	16720	16720	0
249	20240910	165000	1245096650	16720	16720	16720	16720	0
250	20240910	164900	1245096650	16720	16720	16720	16720	0
251	20240910	164800	1245096650	16720	16720	16720	16720	0
252	20240910	164700	1245096650	16720	16720	16720	16720	0
253	20240910	164600	1245096650	16720	16720	16720	16720	0
254	20240910	164500	1245096650	16720	16720	16720	16720	0
255	20240910	164400	1245096650	16720	16720	16720	16720	0
256	20240910	164300	1245096650	16720	16720	16720	16720	0
257	20240910	164200	1245096650	16720	16720	16720	16720	0
258	20240910	164100	1245096650	16720	16720	16720	16720	0
259	20240910	164000	1245096650	16720	16720	16720	16720	0
260	20240910	163900	1245096650	16720	16720	16720	16720	0
261	20240910	163800	1245096650	16720	16720	16720	16720	0
262	20240910	163700	1245096650	16720	16720	16720	16720	0
263	20240910	163600	1245096650	16720	16720	16720	16720	0
264	20240910	163500	1245096650	16720	16720	16720	16720	0
265	20240910	163400	1245096650	16720	16720	16720	16720	0
266	20240910	163300	1245096650	16720	16720	16720	16720	0
267	20240910	163200	1245096650	16720	16720	16720	16720	0
268	20240910	163100	1245096650	16720	16720	16720	16720	0
269	20240910	163000	1245096650	16720	16720	16720	16720	0
270	20240910	162900	1245096650	16720	16720	16720	16720	0
271	20240910	162800	1245096650	16720	16720	16720	16720	0
272	20240910	162700	1245096650	16720	16720	16720	16720	854
273	20240910	162600	1245096650	16720	16720	16720	16720	0
274	20240910	162500	1245096650	16720	16720	16720	16720	0
275	20240910	162400	1245096650	16720	16720	16720	16720	0
276	20240910	162300	1245096650	16720	16720	16720	16720	0
277	20240910	162200	1245096650	16720	16720	16720	16720	0
278	20240910	162100	1245096650	16720	16720	16720	16720	0
279	20240910	162000	1245096650	16720	16720	16720	16720	0
280	20240910	161900	1245096650	16720	16720	16720	16720	0
281	20240910	161800	1245096650	16720	16720	16720	16720	0
282	20240910	161700	1245096650	16720	16720	16720	16720	0
283	20240910	161600	1245096650	16720	16720	16720	16720	0
284	20240910	161500	1245096650	16720	16720	16720	16720	0
285	20240910	161400	1245096650	16720	16720	16720	16720	0
286	20240910	161300	1245096650	16720	16720	16720	16720	0
287	20240910	161200	1245096650	16720	16720	16720	16720	0
288	20240910	161100	1245096650	16720	16720	16720	16720	0
289	20240910	161000	1245096650	16720	16720	16720	16720	0
290	20240910	160900	1245096650	16720	16720	16720	16720	0
291	20240910	160800	1245096650	16720	16720	16720	16720	0
292	20240910	160700	1245096650	16720	16720	16720	16720	0
293	20240910	160600	1245096650	16720	16720	16720	16720	0
294	20240910	160500	1245096650	16720	16720	16720	16720	0
295	20240910	160400	1245096650	16720	16720	16720	16720	0
296	20240910	160300	1245096650	16720	16720	16720	16720	0
297	20240910	160200	1245096650	16720	16720	16720	16720	0
298	20240910	160100	1245096650	16720	16720	16720	16720	0
299	20240910	160000	1245096650	16720	16720	16720	16720	0
300	20240910	155900	1245096650	16720	16720	16720	16720	0
301	20240910	155800	1245096650	16720	16720	16720	16720	0
302	20240910	155700	1245096650	16720	16720	16720	16720	854
303	20240910	155600	1245096650	16720	16720	16720	16720	0
304	20240910	155500	1245096650	16720	16720	16720	16720	0
305	20240910	155400	1245096650	16720	16720	16720	16720	0
306	20240910	155300	1245096650	16720	16720	16720	16720	0
307	20240910	155200	1245096650	16720	16720	16720	16720	0
308	20240910	155100	1245096650	16720	16720	16720	16720	0
309	20240910	155000	1245096650	16720	16720	16720	16720	0
310	20240910	154900	1245096650	16720	16720	16720	16720	0
311	20240910	154800	1245096650	16720	16720	16720	16720	0
312	20240910	154700	1245096650	16720	16720	16720	16720	0
313	20240910	154600	1245096650	16720	16720	16720	16720	0
314	20240910	154500	1245096650	16720	16720	16720	16720	0
315	20240910	154400	1245096650	16720	16720	16720	16720	0
316	20240910	154300	1245096650	16720	16720	16720	16720	0
317	20240910	154200	1245096650	16720	16720	16720	16720	0
318	20240910	154100	1245096650	16720	16720	16720	16720	0
319	20240910	154000	1245096650	16720	16720	16720	16720	0
320	20240910	153900	1245096650	16720	16720	16720	16720	0
321	20240910	153800	1245096650	16720	16720	16720	16720	0
322	20240910	153700	1245096650	16720	16720	16720	16720	0
323	20240910	153600	1245096650	16720	16720	16720	16720	0
324	20240910	153500	1245096650	16720	16720	16720	16720	0
325	20240910	153400	1245096650	16720	16720	16720	16720	0
326	20240910	153300	1245096650	16720	16720	16720	16720	0
327	20240910	153200	1245096650	16720	16720	16720	16720	0
328	20240910	153100	1245096650	16720	16720	16720	16720	0
329	20240910	153000	1245096650	16720	16720	16720	16720	854
330	20240910	152900	1230817770	16720	16720	16720	16720	0
331	20240910	152800	1230817770	16720	16720	16720	16720	0
332	20240910	152700	1230817770	16720	16720	16720	16720	0
333	20240910	152600	1230817770	16720	16720	16720	16720	0
334	20240910	152500	1230817770	16720	16720	16720	16720	0
335	20240910	152400	1230817770	16720	16720	16720	16720	0
336	20240910	152300	1230817770	16720	16720	16720	16720	0
337	20240910	152200	1230817770	16720	16720	16720	16720	0
338	20240910	152100	1230817770	16720	16720	16720	16720	0
339	20240910	152000	1230817770	16720	16720	16720	16720	0
340	20240910	151900	1230817770	16720	16650	16720	16610	1033
341	20240910	151800	1213599360	16650	16660	16660	16650	39
342	20240910	151700	1212949960	16660	16660	16660	16650	258
343	20240910	151600	1208653860	16660	16610	16660	16610	265
344	20240910	151500	1204245130	16610	16610	16610	16590	61
345	20240910	151400	1203232480	16620	16620	16620	16620	8
346	20240910	151300	1203099520	16620	16620	16640	16610	87
347	20240910	151200	1201654170	16610	16630	16630	16600	1427
348	20240910	151100	1177960100	16640	16630	16640	16630	110
349	20240910	151000	1176130780	16630	16630	16630	16630	2
350	20240910	150900	1176097520	16630	16630	16630	16630	8
351	20240910	150800	1175964480	16620	16650	16650	16610	3192
352	20240910	150700	1122889770	16660	16660	16660	16660	5
353	20240910	150600	1122806470	16660	16660	16660	16660	6
354	20240910	150500	1122706510	16660	16640	16660	16640	96
355	20240910	150400	1121108860	16650	16670	16670	16650	182
356	20240910	150300	1118077870	16720	16680	16730	16670	457
357	20240910	150200	1110456680	16680	16680	16720	16670	158
358	20240910	150100	1107822480	16740	16750	16750	16690	267
359	20240910	150000	1103364390	16710	16730	16740	16700	87
360	20240910	145900	1101910460	16720	16750	16750	16720	28
361	20240910	145800	1101441920	16750	16730	16750	16730	84
362	20240910	145700	1100035680	16740	16740	16750	16730	20
363	20240910	145600	1099700890	16730	16730	16750	16730	619
364	20240910	145500	1089338150	16740	16720	16740	16710	85
365	20240910	145400	1087915880	16720	16710	16730	16710	26
366	20240910	145300	1087481360	16710	16720	16730	16710	19
367	20240910	145200	1087163700	16720	16720	16720	16720	13
368	20240910	145100	1086946340	16720	16710	16720	16710	3
369	20240910	145000	1086896190	16710	16710	16720	16710	131
370	20240910	144900	1084707170	16700	16700	16700	16700	0
371	20240910	144800	1084707170	16700	16700	16700	16700	3
372	20240910	144700	1084657070	16710	16700	16710	16700	11
373	20240910	144600	1084473270	16710	16710	16710	16710	0
374	20240910	144500	1084473270	16710	16700	16710	16700	4
375	20240910	144400	1084406450	16690	16690	16690	16690	1
376	20240910	144300	1084389760	16680	16690	16710	16680	47
377	20240910	144200	1083605710	16680	16680	16700	16680	37
378	20240910	144100	1082988510	16680	16690	16730	16680	121
379	20240910	144000	1080968980	16690	16680	16700	16680	6
380	20240910	143900	1080868870	16690	16690	16690	16690	0
381	20240910	143800	1080868870	16690	16660	16690	16660	145
382	20240910	143700	1078451700	16660	16700	16700	16660	640
383	20240910	143600	1067776760	16720	16710	16720	16710	5
384	20240910	143500	1067693200	16710	16710	16710	16710	1
385	20240910	143400	1067676490	16720	16710	16720	16710	2
386	20240910	143300	1067643060	16720	16720	16720	16720	0
387	20240910	143200	1067643060	16720	16720	16720	16720	1
388	20240910	143100	1067626340	16720	16710	16720	16710	50
389	20240910	143000	1066790830	16720	16720	16720	16720	0
390	20240910	142900	1066790830	16720	16730	16730	16720	11
391	20240910	142800	1066606900	16740	16710	16740	16710	11
392	20240910	142700	1066422910	16720	16710	16740	16710	108
393	20240910	142600	1064618160	16740	16710	16740	16710	17
394	20240910	142500	1064334000	16710	16710	16710	16710	0
395	20240910	142400	1064334000	16710	16720	16720	16710	31
396	20240910	142300	1063815960	16710	16680	16710	16680	53
397	20240910	142200	1062930870	16700	16660	16700	16660	5
398	20240910	142100	1062847490	16670	16660	16670	16660	22
399	20240910	142000	1062480760	16660	16630	16660	16630	64
400	20240910	141900	1061415180	16630	16640	16640	16630	200
401	20240910	141800	1058087910	16670	16670	16670	16670	1
402	20240910	141700	1058071240	16640	16640	16640	16640	243
403	20240910	141600	1054027720	16640	16610	16640	16610	846
404	20240910	141500	1039974950	16610	16610	16610	16600	316
405	20240910	141400	1034729140	16620	16680	16700	16620	3458
406	20240910	141300	977190570	16680	16650	16680	16650	69
407	20240910	141200	976039930	16660	16660	16660	16660	0
408	20240910	141100	976039930	16660	16650	16700	16650	36
409	20240910	141000	975440430	16640	16650	16650	16640	135
410	20240910	140900	973193730	16670	16670	16670	16670	0
411	20240910	140800	973193730	16670	16640	16670	16640	4
412	20240910	140700	973127110	16650	16650	16650	16650	0
413	20240910	140600	973127110	16650	16650	16650	16650	0
414	20240910	140500	973127110	16650	16640	16650	16640	3
415	20240910	140400	973077170	16640	16630	16650	16630	160
416	20240910	140300	970413920	16620	16630	16650	16620	67
417	20240910	140200	969299820	16620	16620	16620	16620	0
418	20240910	140100	969299820	16620	16610	16620	16610	72
419	20240910	140000	968103190	16610	16620	16620	16610	457
420	20240910	135900	960512360	16640	16620	16640	16620	71
421	20240910	135800	959332320	16610	16660	16660	16610	998
422	20240910	135700	942733770	16670	16660	16690	16660	7
423	20240910	135600	942617040	16680	16650	16730	16650	844
424	20240910	135500	928559690	16650	16650	16650	16650	512
425	20240910	135400	920034890	16650	16650	16650	16650	20
426	20240910	135300	919701890	16650	16650	16650	16650	58
427	20240910	135200	918736190	16650	16650	16650	16650	3
428	20240910	135100	918686240	16650	16650	16650	16650	57
429	20240910	135000	917737190	16650	16640	16650	16640	106
430	20240910	134900	915973340	16640	16640	16640	16640	0
431	20240910	134800	915973340	16640	16640	16640	16640	124
432	20240910	134700	913909980	16640	16640	16640	16640	44
433	20240910	134600	913177820	16640	16640	16640	16640	10
434	20240910	134500	913011420	16650	16640	16650	16630	101
435	20240910	134400	911331690	16640	16640	16640	16640	98
436	20240910	134300	909700970	16640	16650	16650	16640	482
437	20240910	134200	901679940	16650	16660	16660	16650	558
438	20240910	134100	892388870	16660	16660	16670	16660	61
439	20240910	134000	891372550	16660	16660	16670	16660	38
440	20240910	133900	890739390	16660	16660	16660	16660	119
441	20240910	133800	888756850	16670	16670	16670	16670	0
442	20240910	133700	888756850	16670	16670	16670	16660	31
443	20240910	133600	888240110	16680	16680	16680	16680	0
444	20240910	133500	888240110	16680	16670	16700	16660	1362
445	20240910	133400	865542450	16680	16710	16710	16680	500
446	20240910	133300	857197750	16730	16690	16730	16690	24
447	20240910	133200	856796440	16710	16690	16710	16690	9
448	20240910	133100	856646140	16710	16710	16740	16680	20
449	20240910	133000	856312050	16700	16720	16720	16680	183
450	20240910	132900	853255240	16730	16730	16730	16730	10
451	20240910	132800	853087940	16740	16740	16740	16730	26
452	20240910	132700	852652900	16740	16740	16740	16740	36
453	20240910	132600	852050260	16730	16730	16730	16730	0
454	20240910	132500	852050260	16730	16730	16730	16730	0
455	20240910	132400	852050260	16730	16740	16740	16730	199
456	20240910	132300	848719010	16730	16740	16740	16730	148
457	20240910	132200	846242770	16740	16720	16740	16720	15
458	20240910	132100	845991860	16720	16710	16730	16700	19
459	20240910	132000	845674370	16710	16710	16710	16710	4
460	20240910	131900	845607530	16720	16740	16740	16700	36
461	20240910	131800	845005590	16720	16680	16720	16680	5
462	20240910	131700	844922140	16710	16710	16710	16710	0
463	20240910	131600	844922140	16710	16680	16740	16680	5
464	20240910	131500	844838570	16700	16670	16700	16670	272
465	20240910	131400	840304300	16670	16660	16670	16660	19
466	20240910	131300	839987660	16670	16670	16670	16670	250
467	20240910	131200	835820160	16700	16680	16740	16680	12
468	20240910	131100	835619710	16710	16690	16710	16680	382
469	20240910	131000	829240180	16710	16670	16710	16670	356
470	20240910	130900	823305620	16670	16720	16720	16670	4734
471	20240910	130800	744272170	16720	16720	16720	16720	105
472	20240910	130700	742516570	16720	16720	16720	16720	55
473	20240910	130600	741596970	16720	16720	16720	16720	5
474	20240910	130500	741513370	16720	16720	16720	16720	0
475	20240910	130400	741513370	16720	16720	16720	16720	18
476	20240910	130300	741212410	16720	16720	16720	16720	204
477	20240910	130200	737801530	16730	16730	16730	16730	8
478	20240910	130100	737667690	16730	16730	16730	16730	560
479	20240910	130000	728298890	16740	16740	16740	16740	10
480	20240910	125900	728131490	16740	16730	16740	16730	54
481	20240910	125800	727228040	16740	16740	16740	16740	0
482	20240910	125700	727228040	16740	16740	16740	16740	4
483	20240910	125600	727161080	16740	16740	16740	16740	301
484	20240910	125500	722122340	16740	16740	16740	16740	208
485	20240910	125400	718640420	16740	16740	16740	16740	0
486	20240910	125300	718640420	16740	16740	16740	16740	0
487	20240910	125200	718640420	16740	16740	16740	16740	0
488	20240910	125100	718640420	16740	16730	16740	16730	9
489	20240910	125000	718489800	16730	16740	16740	16730	105
490	20240910	124900	716733120	16730	16730	16730	16730	147
491	20240910	124800	714273810	16730	16730	16740	16730	20
492	20240910	124700	713939160	16740	16740	16740	16740	3
493	20240910	124600	713888940	16740	16740	16740	16740	11
494	20240910	124500	713704800	16740	16740	16740	16740	5
495	20240910	124400	713621100	16740	16760	16760	16740	1386
496	20240910	124300	690413270	16760	16760	16760	16760	0
497	20240910	124200	690413270	16760	16760	16760	16760	0
498	20240910	124100	690413270	16760	16760	16760	16760	2
499	20240910	124000	690379750	16750	16750	16750	16750	10
500	20240910	123900	690212250	16750	16750	16750	16750	84
501	20240910	123800	688805250	16760	16760	16760	16760	2
502	20240910	123700	688771730	16760	16770	16770	16750	156
503	20240910	123600	686157760	16780	16780	16780	16780	22
504	20240910	123500	685788600	16780	16780	16780	16780	0
505	20240910	123400	685788600	16780	16780	16780	16780	2
506	20240910	123300	685755040	16780	16780	16780	16780	0
507	20240910	123200	685755040	16780	16780	16780	16780	2
508	20240910	123100	685721480	16780	16780	16780	16780	3
509	20240910	123000	685671140	16780	16780	16780	16780	0
510	20240910	122900	685671140	16780	16780	16780	16780	0
511	20240910	122800	685671140	16780	16780	16780	16780	0
512	20240910	122700	685671140	16780	16780	16780	16780	0
513	20240910	122600	685671140	16780	16770	16780	16770	3
514	20240910	122500	685620810	16760	16760	16760	16760	1
515	20240910	122400	685604050	16760	16770	16770	16760	304
516	20240910	122300	680508510	16780	16780	16780	16780	22
517	20240910	122200	680139350	16790	16790	16790	16790	0
518	20240910	122100	680139350	16790	16780	16790	16780	12
519	20240910	122000	679937980	16780	16780	16780	16780	0
520	20240910	121900	679937980	16780	16780	16780	16780	0
521	20240910	121800	679937980	16780	16780	16780	16780	6
522	20240910	121700	679837300	16790	16790	16790	16790	0
523	20240910	121600	679837300	16790	16780	16790	16780	9
524	20240910	121500	679686240	16760	16780	16780	16760	607
525	20240910	121400	669508300	16790	16790	16790	16790	1
526	20240910	121300	669491510	16780	16780	16780	16780	38
527	20240910	121200	668853870	16790	16790	16790	16790	0
528	20240910	121100	668853870	16790	16790	16790	16790	0
529	20240910	121000	668853870	16790	16790	16790	16790	0
530	20240910	120900	668853870	16790	16780	16790	16780	28
531	20240910	120800	668383960	16780	16780	16780	16780	88
532	20240910	120700	666907320	16790	16790	16790	16790	5
533	20240910	120600	666823370	16780	16780	16780	16770	170
534	20240910	120500	663970920	16790	16810	16810	16790	202
535	20240910	120400	660579040	16810	16800	16810	16800	48
536	20240910	120300	659772250	16810	16810	16810	16810	0
537	20240910	120200	659772250	16810	16800	16810	16800	6
538	20240910	120100	659671440	16800	16800	16800	16800	2
539	20240910	120000	659637840	16810	16810	16810	16810	7
540	20240910	115900	659520170	16810	16810	16810	16810	0
541	20240910	115800	659520170	16810	16810	16810	16810	0
542	20240910	115700	659520170	16810	16810	16810	16810	4
543	20240910	115600	659452930	16810	16810	16810	16810	0
544	20240910	115500	659452930	16810	16810	16810	16800	36
545	20240910	115400	658848110	16830	16830	16830	16830	0
546	20240910	115300	658848110	16830	16820	16840	16810	45
547	20240910	115200	658090810	16830	16830	16830	16830	0
548	20240910	115100	658090810	16830	16820	16830	16820	3
549	20240910	115000	658040330	16830	16830	16830	16830	0
550	20240910	114900	658040330	16830	16820	16830	16820	3
551	20240910	114800	657989850	16820	16820	16820	16820	8
552	20240910	114700	657855290	16830	16820	16840	16820	8
553	20240910	114600	657720640	16820	16820	16820	16820	3
554	20240910	114500	657670180	16830	16830	16830	16830	12
555	20240910	114400	657468220	16830	16830	16830	16830	4
556	20240910	114300	657400900	16810	16800	16810	16800	3
557	20240910	114200	657350480	16800	16800	16800	16800	1
558	20240910	114100	657333680	16790	16790	16790	16790	13
559	20240910	114000	657115410	16790	16770	16790	16770	5
560	20240910	113900	657031510	16770	16770	16770	16770	0
561	20240910	113800	657031510	16770	16750	16770	16750	5
562	20240910	113700	656947740	16740	16740	16740	16740	0
563	20240910	113600	656947740	16740	16740	16740	16740	1
564	20240910	113500	656931000	16740	16740	16740	16740	4
565	20240910	113400	656864040	16740	16730	16740	16730	6
566	20240910	113300	656763610	16720	16720	16720	16720	261
567	20240910	113200	652399690	16720	16720	16720	16720	21
568	20240910	113100	652048570	16720	16720	16720	16720	5
569	20240910	113000	651964970	16720	16720	16720	16720	0
570	20240910	112900	651964970	16720	16730	16730	16700	2655
571	20240910	112800	607601510	16730	16730	16730	16730	0
572	20240910	112700	607601510	16730	16810	16810	16730	1900
573	20240910	112600	575753090	16820	16820	16820	16820	0
574	20240910	112500	575753090	16820	16810	16820	16810	30
575	20240910	112400	575248780	16810	16780	16810	16780	4
576	20240910	112300	575181600	16770	16780	16780	16770	50
577	20240910	112200	574343090	16810	16810	16810	16810	0
578	20240910	112100	574343090	16810	16810	16810	16810	0
579	20240910	112000	574343090	16810	16810	16810	16810	0
580	20240910	111900	574343090	16810	16810	16810	16810	0
581	20240910	111800	574343090	16810	16810	16810	16810	0
582	20240910	111700	574343090	16810	16770	16870	16770	19
583	20240910	111600	574023840	16800	16770	16800	16770	2
584	20240910	111500	573990270	16800	16780	16810	16770	21
585	20240910	111400	573637910	16770	16770	16770	16770	8
586	20240910	111300	573503750	16800	16780	16800	16780	26
587	20240910	111200	573067430	16770	16770	16770	16770	0
588	20240910	111100	573067430	16770	16770	16770	16770	1
589	20240910	111000	573050660	16780	16770	16780	16770	21
590	20240910	110900	572698480	16760	16760	16760	16760	4
591	20240910	110800	572631440	16760	16750	16760	16750	21
592	20240910	110700	572279490	16760	16760	16760	16750	315
593	20240910	110600	567003130	16770	16770	16770	16770	0
594	20240910	110500	567003130	16770	16760	16770	16760	85
595	20240910	110400	565578500	16760	16790	16800	16760	85
596	20240910	110300	564153040	16800	16800	16800	16800	0
597	20240910	110200	564153040	16800	16810	16810	16800	90
598	20240910	110100	562640940	16820	16820	16820	16820	1
599	20240910	110000	562624120	16800	16800	16800	16800	0
600	20240910	105900	562624120	16800	16800	16800	16800	0
601	20240910	105800	562624120	16800	16800	16800	16800	1
602	20240910	105700	562607320	16810	16780	16810	16780	50
603	20240910	105600	561768290	16780	16780	16780	16780	10
604	20240910	105500	561600490	16780	16780	16780	16780	0
605	20240910	105400	561600490	16780	16780	16780	16780	0
606	20240910	105300	561600490	16780	16780	16780	16780	6
607	20240910	105200	561499810	16800	16780	16800	16780	22
608	20240910	105100	561130240	16800	16780	16800	16780	2
609	20240910	105000	561096660	16780	16860	16860	16780	936
610	20240910	104900	545356960	16870	16870	16870	16870	0
611	20240910	104800	545356960	16870	16870	16870	16870	0
612	20240910	104700	545356960	16870	16840	16870	16840	14
613	20240910	104600	545120960	16850	16860	16860	16830	358
614	20240910	104500	539086270	16860	16860	16860	16860	0
615	20240910	104400	539086270	16860	16860	16860	16860	0
616	20240910	104300	539086270	16860	16850	16860	16850	54
617	20240910	104200	538176330	16860	16860	16860	16860	1
618	20240910	104100	538159470	16850	16860	16860	16850	51
619	20240910	104000	537300110	16860	16860	16860	16860	1
620	20240910	103900	537283250	16860	16860	16860	16860	11
621	20240910	103800	537097790	16860	16860	16860	16860	4
622	20240910	103700	537030350	16860	16860	16860	16860	0
623	20240910	103600	537030350	16860	16860	16860	16860	0
624	20240910	103500	537030350	16860	16840	16860	16840	7
625	20240910	103400	536912400	16830	16830	16840	16830	52
626	20240910	103300	536037230	16820	16820	16820	16820	0
627	20240910	103200	536037230	16820	16830	16830	16820	101
628	20240910	103100	534337410	16840	16850	16850	16840	27
629	20240910	103000	533882720	16840	16910	16910	16840	874
630	20240910	102900	519140010	16920	16900	16920	16900	5
631	20240910	102800	519055460	16900	16890	16900	16890	30
632	20240910	102700	518548750	16890	16860	16890	16860	9
633	20240910	102600	518396820	16860	16840	16860	16840	451
634	20240910	102500	510801950	16840	16840	16840	16840	1
635	20240910	102400	510785110	16840	16820	16840	16820	5
636	20240910	102300	510700950	16820	16810	16820	16810	2
637	20240910	102200	510667320	16810	16790	16810	16790	2
638	20240910	102100	510633720	16800	16800	16800	16800	0
639	20240910	102000	510633720	16800	16800	16800	16800	0
640	20240910	101900	510633720	16800	16760	16800	16760	159
641	20240910	101800	507968800	16750	16730	16760	16730	189
642	20240910	101700	504805830	16730	16730	16760	16720	138
643	20240910	101600	502498290	16730	16720	16730	16720	108
644	20240910	101500	500692430	16730	16740	16750	16730	455
645	20240910	101400	493079740	16730	16730	16740	16730	4
646	20240910	101300	493012810	16730	16750	16750	16730	1094
647	20240910	101200	474706780	16760	16760	16760	16760	43
648	20240910	101100	473986100	16750	16750	16750	16750	0
649	20240910	101000	473986100	16750	16750	16750	16750	0
650	20240910	100900	473986100	16750	16750	16750	16750	2
651	20240910	100800	473952600	16760	16750	16760	16750	39
652	20240910	100700	473299060	16750	16760	16760	16750	3
653	20240910	100600	473248800	16760	16750	16760	16750	20
654	20240910	100500	472913750	16740	16740	16740	16740	0
655	20240910	100400	472913750	16740	16800	16800	16740	2392
656	20240910	100300	432782030	16810	16810	16810	16810	0
657	20240910	100200	432782030	16810	16800	16810	16800	14
658	20240910	100100	432546740	16800	16830	16830	16800	321
659	20240910	100000	427150650	16840	16840	16840	16840	0
660	20240910	095900	427150650	16840	16840	16840	16840	3
661	20240910	095800	427100130	16840	16840	16840	16840	1
662	20240910	095700	427083290	16830	16830	16830	16830	0
663	20240910	095600	427083290	16830	16830	16830	16830	290
664	20240910	095500	422202590	16830	16840	16840	16830	102
665	20240910	095400	420485910	16840	16850	16860	16830	46
666	20240910	095300	419711190	16850	16840	16850	16840	2
667	20240910	095200	419677500	16850	16820	16850	16820	18
668	20240910	095100	419374300	16930	16810	16930	16810	1087
669	20240910	095000	401090890	16810	16810	16810	16810	6
670	20240910	094900	400990030	16800	16790	16800	16790	372
671	20240910	094800	394743830	16790	16790	16790	16790	4
672	20240910	094700	394676670	16790	16790	16790	16790	10
673	20240910	094600	394508770	16800	16820	16820	16780	905
674	20240910	094500	379318330	16820	16790	16820	16790	218
675	20240910	094400	375657910	16800	16780	16800	16780	261
676	20240910	094300	371275600	16780	16780	16780	16780	26
677	20240910	094200	370839320	16780	16780	16780	16770	201
678	20240910	094100	367466690	16810	16750	16810	16750	510
679	20240910	094000	358913640	16750	16830	16840	16750	4562
680	20240910	093900	282324420	16840	16840	16850	16840	22
681	20240910	093800	281953930	16840	16820	16850	16820	199
682	20240910	093700	278606700	16820	16790	16820	16790	6
683	20240910	093600	278505920	16790	16790	16790	16790	26
684	20240910	093500	278069380	16790	16810	16810	16790	223
685	20240910	093400	274323450	16810	16810	16810	16810	15
686	20240910	093300	274071300	16810	16820	16820	16810	127
687	20240910	093200	271935430	16810	16790	16820	16790	19
688	20240910	093100	271616080	16770	16730	16780	16730	46
689	20240910	093000	270846330	16720	16770	16820	16720	960
690	20240910	092900	254788480	16750	16750	16820	16740	17
691	20240910	092800	254503480	16750	16770	16830	16750	133
692	20240910	092700	252275430	16750	16750	16780	16740	679
693	20240910	092600	240901550	16760	16810	16810	16740	999
694	20240910	092500	224156570	16820	16760	16830	16760	31
695	20240910	092400	223636560	16760	16750	16760	16750	119
696	20240910	092300	221642180	16760	16750	16780	16730	979
697	20240910	092200	205252800	16760	16800	16800	16750	842
698	20240910	092100	191131850	16800	16810	16810	16800	2
699	20240910	092000	191098240	16810	16790	16810	16770	678
700	20240910	091900	179722770	16790	16820	16860	16780	1338
701	20240910	091800	157244820	16820	16800	16870	16800	117
702	20240910	091700	155278050	16820	16840	16850	16800	107
703	20240910	091600	153478440	16870	16930	16930	16790	257
704	20240910	091500	149158500	16930	16800	16930	16780	136
705	20240910	091400	146874380	16810	16840	16840	16810	702
706	20240910	091300	135068110	16820	16940	16940	16820	1580
707	20240910	091200	108397020	16940	16950	16950	16930	370
708	20240910	091100	102126210	16950	16980	17000	16950	285
709	20240910	091000	97294160	17000	16940	17000	16940	274
710	20240910	090900	92651630	16920	16900	16960	16890	359
711	20240910	090800	86579670	17070	16950	17070	16870	681
712	20240910	090700	75062660	16960	16990	16990	16950	835
713	20240910	090600	60887900	16990	17010	17080	16980	342
714	20240910	090500	55076530	17010	16980	17020	16980	280
715	20240910	090400	50319260	16980	17050	17050	16980	1273
716	20240910	090300	28653720	17060	17060	17060	17060	265
717	20240910	090200	24132820	17060	17080	17080	17060	459
718	20240910	090100	16294760	17080	17050	17080	17050	396
719	20240910	090000	9540220	17050	17000	17050	17000	561