KissMeData/315640/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	210300	735990040	5750	5750	5750	5750	943
3	20240902	210200	735990040	5750	5750	5750	5750	0
4	20240902	210100	735990040	5750	5750	5750	5750	0
5	20240902	210000	735990040	5750	5750	5750	5750	0
6	20240902	205900	735990040	5750	5750	5750	5750	0
7	20240902	205800	735990040	5750	5750	5750	5750	0
8	20240902	205700	735990040	5750	5750	5750	5750	0
9	20240902	205600	735990040	5750	5750	5750	5750	0
10	20240902	205500	735990040	5750	5750	5750	5750	0
11	20240902	205400	735990040	5750	5750	5750	5750	0
12	20240902	205300	735990040	5750	5750	5750	5750	0
13	20240902	205200	735990040	5750	5750	5750	5750	0
14	20240902	205100	735990040	5750	5750	5750	5750	0
15	20240902	205000	735990040	5750	5750	5750	5750	0
16	20240902	204900	735990040	5750	5750	5750	5750	0
17	20240902	204800	735990040	5750	5750	5750	5750	0
18	20240902	204700	735990040	5750	5750	5750	5750	0
19	20240902	204600	735990040	5750	5750	5750	5750	0
20	20240902	204500	735990040	5750	5750	5750	5750	0
21	20240902	204400	735990040	5750	5750	5750	5750	0
22	20240902	204300	735990040	5750	5750	5750	5750	0
23	20240902	204200	735990040	5750	5750	5750	5750	0
24	20240902	204100	735990040	5750	5750	5750	5750	0
25	20240902	204000	735990040	5750	5750	5750	5750	0
26	20240902	203900	735990040	5750	5750	5750	5750	0
27	20240902	203800	735990040	5750	5750	5750	5750	0
28	20240902	203700	735990040	5750	5750	5750	5750	0
29	20240902	203600	735990040	5750	5750	5750	5750	0
30	20240902	203500	735990040	5750	5750	5750	5750	0
31	20240902	203400	735990040	5750	5750	5750	5750	0
32	20240902	203300	735990040	5750	5750	5750	5750	943
33	20240902	203200	735990040	5750	5750	5750	5750	0
34	20240902	203100	735990040	5750	5750	5750	5750	0
35	20240902	203000	735990040	5750	5750	5750	5750	0
36	20240902	202900	735990040	5750	5750	5750	5750	0
37	20240902	202800	735990040	5750	5750	5750	5750	0
38	20240902	202700	735990040	5750	5750	5750	5750	0
39	20240902	202600	735990040	5750	5750	5750	5750	0
40	20240902	202500	735990040	5750	5750	5750	5750	0
41	20240902	202400	735990040	5750	5750	5750	5750	0
42	20240902	202300	735990040	5750	5750	5750	5750	0
43	20240902	202200	735990040	5750	5750	5750	5750	0
44	20240902	202100	735990040	5750	5750	5750	5750	0
45	20240902	202000	735990040	5750	5750	5750	5750	0
46	20240902	201900	735990040	5750	5750	5750	5750	0
47	20240902	201800	735990040	5750	5750	5750	5750	0
48	20240902	201700	735990040	5750	5750	5750	5750	0
49	20240902	201600	735990040	5750	5750	5750	5750	0
50	20240902	201500	735990040	5750	5750	5750	5750	0
51	20240902	201400	735990040	5750	5750	5750	5750	0
52	20240902	201300	735990040	5750	5750	5750	5750	0
53	20240902	201200	735990040	5750	5750	5750	5750	0
54	20240902	201100	735990040	5750	5750	5750	5750	0
55	20240902	201000	735990040	5750	5750	5750	5750	0
56	20240902	200900	735990040	5750	5750	5750	5750	0
57	20240902	200800	735990040	5750	5750	5750	5750	0
58	20240902	200700	735990040	5750	5750	5750	5750	0
59	20240902	200600	735990040	5750	5750	5750	5750	0
60	20240902	200500	735990040	5750	5750	5750	5750	0
61	20240902	200400	735990040	5750	5750	5750	5750	0
62	20240902	200300	735990040	5750	5750	5750	5750	943
63	20240902	200200	735990040	5750	5750	5750	5750	0
64	20240902	200100	735990040	5750	5750	5750	5750	0
65	20240902	200000	735990040	5750	5750	5750	5750	0
66	20240902	195900	735990040	5750	5750	5750	5750	0
67	20240902	195800	735990040	5750	5750	5750	5750	0
68	20240902	195700	735990040	5750	5750	5750	5750	0
69	20240902	195600	735990040	5750	5750	5750	5750	0
70	20240902	195500	735990040	5750	5750	5750	5750	0
71	20240902	195400	735990040	5750	5750	5750	5750	0
72	20240902	195300	735990040	5750	5750	5750	5750	0
73	20240902	195200	735990040	5750	5750	5750	5750	0
74	20240902	195100	735990040	5750	5750	5750	5750	0
75	20240902	195000	735990040	5750	5750	5750	5750	0
76	20240902	194900	735990040	5750	5750	5750	5750	0
77	20240902	194800	735990040	5750	5750	5750	5750	0
78	20240902	194700	735990040	5750	5750	5750	5750	0
79	20240902	194600	735990040	5750	5750	5750	5750	0
80	20240902	194500	735990040	5750	5750	5750	5750	0
81	20240902	194400	735990040	5750	5750	5750	5750	0
82	20240902	194300	735990040	5750	5750	5750	5750	0
83	20240902	194200	735990040	5750	5750	5750	5750	0
84	20240902	194100	735990040	5750	5750	5750	5750	0
85	20240902	194000	735990040	5750	5750	5750	5750	0
86	20240902	193900	735990040	5750	5750	5750	5750	0
87	20240902	193800	735990040	5750	5750	5750	5750	0
88	20240902	193700	735990040	5750	5750	5750	5750	0
89	20240902	193600	735990040	5750	5750	5750	5750	0
90	20240902	193500	735990040	5750	5750	5750	5750	0
91	20240902	193400	735990040	5750	5750	5750	5750	0
92	20240902	193300	735990040	5750	5750	5750	5750	943
93	20240902	193200	735990040	5750	5750	5750	5750	0
94	20240902	193100	735990040	5750	5750	5750	5750	0
95	20240902	193000	735990040	5750	5750	5750	5750	0
96	20240902	192900	735990040	5750	5750	5750	5750	0
97	20240902	192800	735990040	5750	5750	5750	5750	0
98	20240902	192700	735990040	5750	5750	5750	5750	0
99	20240902	192600	735990040	5750	5750	5750	5750	0
100	20240902	192500	735990040	5750	5750	5750	5750	0
101	20240902	192400	735990040	5750	5750	5750	5750	0
102	20240902	192300	735990040	5750	5750	5750	5750	0
103	20240902	192200	735990040	5750	5750	5750	5750	0
104	20240902	192100	735990040	5750	5750	5750	5750	0
105	20240902	192000	735990040	5750	5750	5750	5750	0
106	20240902	191900	735990040	5750	5750	5750	5750	0
107	20240902	191800	735990040	5750	5750	5750	5750	0
108	20240902	191700	735990040	5750	5750	5750	5750	0
109	20240902	191600	735990040	5750	5750	5750	5750	0
110	20240902	191500	735990040	5750	5750	5750	5750	0
111	20240902	191400	735990040	5750	5750	5750	5750	0
112	20240902	191300	735990040	5750	5750	5750	5750	0
113	20240902	191200	735990040	5750	5750	5750	5750	0
114	20240902	191100	735990040	5750	5750	5750	5750	0
115	20240902	191000	735990040	5750	5750	5750	5750	0
116	20240902	190900	735990040	5750	5750	5750	5750	0
117	20240902	190800	735990040	5750	5750	5750	5750	0
118	20240902	190700	735990040	5750	5750	5750	5750	0
119	20240902	190600	735990040	5750	5750	5750	5750	0
120	20240902	190500	735990040	5750	5750	5750	5750	0
121	20240902	190400	735990040	5750	5750	5750	5750	0
122	20240902	190300	735990040	5750	5750	5750	5750	943
123	20240902	190200	735990040	5750	5750	5750	5750	0
124	20240902	190100	735990040	5750	5750	5750	5750	0
125	20240902	190000	735990040	5750	5750	5750	5750	0
126	20240902	185900	735990040	5750	5750	5750	5750	0
127	20240902	185800	735990040	5750	5750	5750	5750	0
128	20240902	185700	735990040	5750	5750	5750	5750	0
129	20240902	185600	735990040	5750	5750	5750	5750	0
130	20240902	185500	735990040	5750	5750	5750	5750	0
131	20240902	185400	735990040	5750	5750	5750	5750	0
132	20240902	185300	735990040	5750	5750	5750	5750	0
133	20240902	185200	735990040	5750	5750	5750	5750	0
134	20240902	185100	735990040	5750	5750	5750	5750	0
135	20240902	185000	735990040	5750	5750	5750	5750	0
136	20240902	184900	735990040	5750	5750	5750	5750	0
137	20240902	184800	735990040	5750	5750	5750	5750	0
138	20240902	184700	735990040	5750	5750	5750	5750	0
139	20240902	184600	735990040	5750	5750	5750	5750	0
140	20240902	184500	735990040	5750	5750	5750	5750	0
141	20240902	184400	735990040	5750	5750	5750	5750	0
142	20240902	184300	735990040	5750	5750	5750	5750	0
143	20240902	184200	735990040	5750	5750	5750	5750	0
144	20240902	184100	735990040	5750	5750	5750	5750	0
145	20240902	184000	735990040	5750	5750	5750	5750	0
146	20240902	183900	735990040	5750	5750	5750	5750	0
147	20240902	183800	735990040	5750	5750	5750	5750	0
148	20240902	183700	735990040	5750	5750	5750	5750	0
149	20240902	183600	735990040	5750	5750	5750	5750	0
150	20240902	183500	735990040	5750	5750	5750	5750	0
151	20240902	183400	735990040	5750	5750	5750	5750	0
152	20240902	183300	735990040	5750	5750	5750	5750	943
153	20240902	183200	735990040	5750	5750	5750	5750	0
154	20240902	183100	735990040	5750	5750	5750	5750	0
155	20240902	183000	735990040	5750	5750	5750	5750	0
156	20240902	182900	735990040	5750	5750	5750	5750	0
157	20240902	182800	735990040	5750	5750	5750	5750	0
158	20240902	182700	735990040	5750	5750	5750	5750	0
159	20240902	182600	735990040	5750	5750	5750	5750	0
160	20240902	182500	735990040	5750	5750	5750	5750	0
161	20240902	182400	735990040	5750	5750	5750	5750	0
162	20240902	182300	735990040	5750	5750	5750	5750	0
163	20240902	182200	735990040	5750	5750	5750	5750	0
164	20240902	182100	735990040	5750	5750	5750	5750	0
165	20240902	182000	735990040	5750	5750	5750	5750	0
166	20240902	181900	735990040	5750	5750	5750	5750	0
167	20240902	181800	735990040	5750	5750	5750	5750	0
168	20240902	181700	735990040	5750	5750	5750	5750	0
169	20240902	181600	735990040	5750	5750	5750	5750	0
170	20240902	181500	735990040	5750	5750	5750	5750	0
171	20240902	181400	735990040	5750	5750	5750	5750	0
172	20240902	181300	735990040	5750	5750	5750	5750	0
173	20240902	181200	735990040	5750	5750	5750	5750	0
174	20240902	181100	735990040	5750	5750	5750	5750	0
175	20240902	181000	735990040	5750	5750	5750	5750	0
176	20240902	180900	735990040	5750	5750	5750	5750	0
177	20240902	180800	735990040	5750	5750	5750	5750	0
178	20240902	180700	735990040	5750	5750	5750	5750	0
179	20240902	180600	735990040	5750	5750	5750	5750	0
180	20240902	180500	735990040	5750	5750	5750	5750	0
181	20240902	180400	735990040	5750	5750	5750	5750	0
182	20240902	180300	735990040	5750	5750	5750	5750	943
183	20240902	180200	735990040	5750	5750	5750	5750	0
184	20240902	180100	735990040	5750	5750	5750	5750	0
185	20240902	180000	735990040	5750	5750	5750	5750	0
186	20240902	175900	735990040	5750	5750	5750	5750	0
187	20240902	175800	735990040	5750	5750	5750	5750	0
188	20240902	175700	735990040	5750	5750	5750	5750	0
189	20240902	175600	735990040	5750	5750	5750	5750	0
190	20240902	175500	735990040	5750	5750	5750	5750	0
191	20240902	175400	735990040	5750	5750	5750	5750	0
192	20240902	175300	735990040	5750	5750	5750	5750	0
193	20240902	175200	735990040	5750	5750	5750	5750	0
194	20240902	175100	735990040	5750	5750	5750	5750	0
195	20240902	175000	735990040	5750	5750	5750	5750	0
196	20240902	174900	735990040	5750	5750	5750	5750	0
197	20240902	174800	735990040	5750	5750	5750	5750	0
198	20240902	174700	735990040	5750	5750	5750	5750	0
199	20240902	174600	735990040	5750	5750	5750	5750	0
200	20240902	174500	735990040	5750	5750	5750	5750	0
201	20240902	174400	735990040	5750	5750	5750	5750	0
202	20240902	174300	735990040	5750	5750	5750	5750	0
203	20240902	174200	735990040	5750	5750	5750	5750	0
204	20240902	174100	735990040	5750	5750	5750	5750	0
205	20240902	174000	735990040	5750	5750	5750	5750	0
206	20240902	173900	735990040	5750	5750	5750	5750	0
207	20240902	173800	735990040	5750	5750	5750	5750	0
208	20240902	173700	735990040	5750	5750	5750	5750	0
209	20240902	173600	735990040	5750	5750	5750	5750	0
210	20240902	173500	735990040	5750	5750	5750	5750	0
211	20240902	173400	735990040	5750	5750	5750	5750	0
212	20240902	173300	735990040	5750	5750	5750	5750	943
213	20240902	173200	735990040	5750	5750	5750	5750	0
214	20240902	173100	735990040	5750	5750	5750	5750	0
215	20240902	173000	735990040	5750	5750	5750	5750	0
216	20240902	172900	735990040	5750	5750	5750	5750	0
217	20240902	172800	735990040	5750	5750	5750	5750	0
218	20240902	172700	735990040	5750	5750	5750	5750	0
219	20240902	172600	735990040	5750	5750	5750	5750	0
220	20240902	172500	735990040	5750	5750	5750	5750	0
221	20240902	172400	735990040	5750	5750	5750	5750	0
222	20240902	172300	735990040	5750	5750	5750	5750	0
223	20240902	172200	735990040	5750	5750	5750	5750	0
224	20240902	172100	735990040	5750	5750	5750	5750	0
225	20240902	172000	735990040	5750	5750	5750	5750	0
226	20240902	171900	735990040	5750	5750	5750	5750	0
227	20240902	171800	735990040	5750	5750	5750	5750	0
228	20240902	171700	735990040	5750	5750	5750	5750	0
229	20240902	171600	735990040	5750	5750	5750	5750	0
230	20240902	171500	735990040	5750	5750	5750	5750	0
231	20240902	171400	735990040	5750	5750	5750	5750	0
232	20240902	171300	735990040	5750	5750	5750	5750	0
233	20240902	171200	735990040	5750	5750	5750	5750	0
234	20240902	171100	735990040	5750	5750	5750	5750	0
235	20240902	171000	735990040	5750	5750	5750	5750	0
236	20240902	170900	735990040	5750	5750	5750	5750	0
237	20240902	170800	735990040	5750	5750	5750	5750	0
238	20240902	170700	735990040	5750	5750	5750	5750	0
239	20240902	170600	735990040	5750	5750	5750	5750	0
240	20240902	170500	735990040	5750	5750	5750	5750	0
241	20240902	170400	735990040	5750	5750	5750	5750	0
242	20240902	170300	735990040	5750	5750	5750	5750	943
243	20240902	170200	735990040	5750	5750	5750	5750	0
244	20240902	170100	735990040	5750	5750	5750	5750	0
245	20240902	170000	735990040	5750	5750	5750	5750	0
246	20240902	165900	735990040	5750	5750	5750	5750	0
247	20240902	165800	735990040	5750	5750	5750	5750	0
248	20240902	165700	735990040	5750	5750	5750	5750	0
249	20240902	165600	735990040	5750	5750	5750	5750	0
250	20240902	165500	735990040	5750	5750	5750	5750	0
251	20240902	165400	735990040	5750	5750	5750	5750	0
252	20240902	165300	735990040	5750	5750	5750	5750	0
253	20240902	165200	735990040	5750	5750	5750	5750	0
254	20240902	165100	735990040	5750	5750	5750	5750	0
255	20240902	165000	735990040	5750	5750	5750	5750	0
256	20240902	164900	735990040	5750	5750	5750	5750	0
257	20240902	164800	735990040	5750	5750	5750	5750	0
258	20240902	164700	735990040	5750	5750	5750	5750	0
259	20240902	164600	735990040	5750	5750	5750	5750	0
260	20240902	164500	735990040	5750	5750	5750	5750	0
261	20240902	164400	735990040	5750	5750	5750	5750	0
262	20240902	164300	735990040	5750	5750	5750	5750	0
263	20240902	164200	735990040	5750	5750	5750	5750	0
264	20240902	164100	735990040	5750	5750	5750	5750	0
265	20240902	164000	735990040	5750	5750	5750	5750	0
266	20240902	163900	735990040	5750	5750	5750	5750	0
267	20240902	163800	735990040	5750	5750	5750	5750	0
268	20240902	163700	735990040	5750	5750	5750	5750	0
269	20240902	163600	735990040	5750	5750	5750	5750	0
270	20240902	163500	735990040	5750	5750	5750	5750	0
271	20240902	163400	735990040	5750	5750	5750	5750	0
272	20240902	163300	735990040	5750	5750	5750	5750	943
273	20240902	163200	735990040	5750	5750	5750	5750	0
274	20240902	163100	735990040	5750	5750	5750	5750	0
275	20240902	163000	735990040	5750	5750	5750	5750	0
276	20240902	162900	735990040	5750	5750	5750	5750	0
277	20240902	162800	735990040	5750	5750	5750	5750	0
278	20240902	162700	735990040	5750	5750	5750	5750	0
279	20240902	162600	735990040	5750	5750	5750	5750	0
280	20240902	162500	735990040	5750	5750	5750	5750	0
281	20240902	162400	735990040	5750	5750	5750	5750	0
282	20240902	162300	735990040	5750	5750	5750	5750	0
283	20240902	162200	735990040	5750	5750	5750	5750	0
284	20240902	162100	735990040	5750	5750	5750	5750	0
285	20240902	162000	735990040	5750	5750	5750	5750	0
286	20240902	161900	735990040	5750	5750	5750	5750	0
287	20240902	161800	735990040	5750	5750	5750	5750	0
288	20240902	161700	735990040	5750	5750	5750	5750	0
289	20240902	161600	735990040	5750	5750	5750	5750	0
290	20240902	161500	735990040	5750	5750	5750	5750	0
291	20240902	161400	735990040	5750	5750	5750	5750	0
292	20240902	161300	735990040	5750	5750	5750	5750	0
293	20240902	161200	735990040	5750	5750	5750	5750	0
294	20240902	161100	735990040	5750	5750	5750	5750	0
295	20240902	161000	735990040	5750	5750	5750	5750	0
296	20240902	160900	735990040	5750	5750	5750	5750	0
297	20240902	160800	735990040	5750	5750	5750	5750	0
298	20240902	160700	735990040	5750	5750	5750	5750	0
299	20240902	160600	735990040	5750	5750	5750	5750	0
300	20240902	160500	735990040	5750	5750	5750	5750	0
301	20240902	160400	735990040	5750	5750	5750	5750	0
302	20240902	160300	735990040	5750	5750	5750	5750	943
303	20240902	160200	735990040	5750	5750	5750	5750	0
304	20240902	160100	735990040	5750	5750	5750	5750	0
305	20240902	160000	735990040	5750	5750	5750	5750	0
306	20240902	155900	735990040	5750	5750	5750	5750	0
307	20240902	155800	735990040	5750	5750	5750	5750	0
308	20240902	155700	735990040	5750	5750	5750	5750	0
309	20240902	155600	735990040	5750	5750	5750	5750	0
310	20240902	155500	735990040	5750	5750	5750	5750	0
311	20240902	155400	735990040	5750	5750	5750	5750	0
312	20240902	155300	735990040	5750	5750	5750	5750	0
313	20240902	155200	735990040	5750	5750	5750	5750	0
314	20240902	155100	735990040	5750	5750	5750	5750	0
315	20240902	155000	735990040	5750	5750	5750	5750	0
316	20240902	154900	735990040	5750	5750	5750	5750	0
317	20240902	154800	735990040	5750	5750	5750	5750	0
318	20240902	154700	735990040	5750	5750	5750	5750	0
319	20240902	154600	735990040	5750	5750	5750	5750	0
320	20240902	154500	735990040	5750	5750	5750	5750	0
321	20240902	154400	735990040	5750	5750	5750	5750	0
322	20240902	154300	735990040	5750	5750	5750	5750	0
323	20240902	154200	735990040	5750	5750	5750	5750	0
324	20240902	154100	735990040	5750	5750	5750	5750	0
325	20240902	154000	735990040	5750	5750	5750	5750	0
326	20240902	153900	735990040	5750	5750	5750	5750	0
327	20240902	153800	735990040	5750	5750	5750	5750	0
328	20240902	153700	735990040	5750	5750	5750	5750	0
329	20240902	153600	735990040	5750	5750	5750	5750	0
330	20240902	153500	735990040	5750	5750	5750	5750	0
331	20240902	153400	735990040	5750	5750	5750	5750	0
332	20240902	153300	735990040	5750	5750	5750	5750	943
333	20240902	153200	735990040	5750	5750	5750	5750	0
334	20240902	153100	735990040	5750	5750	5750	5750	0
335	20240902	153000	735990040	5750	5750	5750	5750	943
336	20240902	152900	730567790	5750	5750	5750	5750	0
337	20240902	152800	730567790	5750	5750	5750	5750	0
338	20240902	152700	730567790	5750	5750	5750	5750	0
339	20240902	152600	730567790	5750	5750	5750	5750	0
340	20240902	152500	730567790	5750	5750	5750	5750	0
341	20240902	152400	730567790	5750	5750	5750	5750	0
342	20240902	152300	730567790	5750	5750	5750	5750	0
343	20240902	152200	730567790	5750	5750	5750	5750	0
344	20240902	152100	730567790	5750	5750	5750	5750	0
345	20240902	152000	730567790	5750	5750	5750	5750	0
346	20240902	151900	730567790	5750	5730	5750	5720	549
347	20240902	151800	727412490	5740	5740	5740	5740	3
348	20240902	151700	727395270	5750	5750	5750	5750	361
349	20240902	151600	725319520	5740	5740	5740	5740	122
350	20240902	151500	724619240	5710	5710	5710	5710	902
351	20240902	151400	719468820	5710	5720	5720	5710	395
352	20240902	151300	717209450	5730	5740	5740	5730	430
353	20240902	151200	714742770	5750	5740	5750	5740	507
354	20240902	151100	711832520	5750	5750	5750	5750	0
355	20240902	151000	711832520	5750	5750	5750	5750	415
356	20240902	150900	709446270	5760	5760	5760	5760	83
357	20240902	150800	708968190	5760	5770	5770	5760	451
358	20240902	150700	706369420	5770	5770	5780	5770	224
359	20240902	150600	705075970	5780	5790	5790	5780	105
360	20240902	150500	704468340	5780	5800	5800	5780	14
361	20240902	150400	704387290	5800	5800	5800	5800	1
362	20240902	150300	704381490	5800	5800	5800	5800	0
363	20240902	150200	704381490	5800	5780	5800	5780	700
364	20240902	150100	700324220	5770	5770	5770	5770	531
365	20240902	150000	697260350	5770	5770	5770	5770	102
366	20240902	145900	696671810	5770	5780	5780	5770	100
367	20240902	145800	696094230	5780	5780	5780	5780	10
368	20240902	145700	696036430	5770	5770	5770	5770	97
369	20240902	145600	695476740	5770	5770	5770	5770	0
370	20240902	145500	695476740	5770	5770	5770	5770	67
371	20240902	145400	695090150	5770	5770	5770	5770	117
372	20240902	145300	694415060	5760	5760	5760	5760	20
373	20240902	145200	694299860	5760	5760	5760	5760	32
374	20240902	145100	694115540	5760	5760	5760	5760	42
375	20240902	145000	693873620	5750	5750	5760	5750	148
376	20240902	144900	693021560	5750	5750	5750	5750	50
377	20240902	144800	692734060	5740	5760	5760	5740	82
378	20240902	144700	692262980	5760	5750	5760	5750	337
379	20240902	144600	690324200	5740	5740	5740	5740	20
380	20240902	144500	690209400	5760	5750	5760	5750	54
381	20240902	144400	689898770	5740	5740	5740	5740	2
382	20240902	144300	689887290	5740	5750	5750	5740	267
383	20240902	144200	688354130	5750	5750	5750	5750	42
384	20240902	144100	688112630	5750	5760	5760	5750	29
385	20240902	144000	687945780	5770	5770	5770	5770	1
386	20240902	143900	687940010	5740	5740	5750	5740	82
387	20240902	143800	687469130	5760	5740	5760	5740	184
388	20240902	143700	686412290	5740	5740	5740	5740	19
389	20240902	143600	686303230	5740	5750	5760	5740	282
390	20240902	143500	684681900	5750	5760	5760	5750	283
391	20240902	143400	683053900	5760	5760	5760	5760	21
392	20240902	143300	682932940	5760	5760	5760	5760	65
393	20240902	143200	682558540	5760	5760	5760	5760	19
394	20240902	143100	682449100	5760	5760	5760	5760	27
395	20240902	143000	682293580	5760	5760	5760	5760	61
396	20240902	142900	681942220	5760	5760	5760	5760	39
397	20240902	142800	681717580	5760	5760	5760	5760	0
398	20240902	142700	681717580	5760	5760	5760	5760	61
399	20240902	142600	681366220	5760	5760	5760	5760	36
400	20240902	142500	681158860	5760	5760	5760	5760	19
401	20240902	142400	681049420	5760	5760	5760	5760	113
402	20240902	142300	680398540	5750	5750	5750	5750	21
403	20240902	142200	680277790	5750	5750	5750	5750	76
404	20240902	142100	679840790	5750	5750	5750	5750	42
405	20240902	142000	679599290	5750	5750	5750	5750	19
406	20240902	141900	679490040	5750	5750	5750	5750	72
407	20240902	141800	679076040	5750	5750	5750	5750	20
408	20240902	141700	678961040	5750	5750	5750	5750	32
409	20240902	141600	678777040	5750	5750	5750	5750	323
410	20240902	141500	676919790	5750	5750	5750	5750	24
411	20240902	141400	676781790	5750	5750	5750	5750	20
412	20240902	141300	676666790	5750	5750	5750	5750	42
413	20240902	141200	676425290	5760	5760	5760	5760	22
414	20240902	141100	676298570	5750	5750	5750	5750	20
415	20240902	141000	676183570	5750	5750	5750	5750	94
416	20240902	140900	675643070	5750	5750	5750	5750	20
417	20240902	140800	675528070	5760	5760	5760	5750	279
418	20240902	140700	673923030	5760	5760	5760	5760	87
419	20240902	140600	673421910	5760	5760	5760	5760	12
420	20240902	140500	673352790	5760	5760	5760	5760	31
421	20240902	140400	673174230	5760	5760	5760	5760	67
422	20240902	140300	672788310	5760	5760	5760	5760	36
423	20240902	140200	672580950	5760	5760	5760	5760	19
424	20240902	140100	672471510	5760	5770	5770	5760	43
425	20240902	140000	672223810	5770	5760	5770	5760	26
426	20240902	135900	672073990	5760	5760	5760	5760	0
427	20240902	135800	672073990	5760	5760	5760	5760	69
428	20240902	135700	671676550	5760	5760	5760	5760	20
429	20240902	135600	671561350	5770	5780	5780	5770	343
430	20240902	135500	669580660	5780	5780	5780	5780	62
431	20240902	135400	669222300	5800	5800	5800	5800	36
432	20240902	135300	669013500	5800	5790	5800	5790	1766
433	20240902	135200	658773970	5780	5780	5780	5780	54
434	20240902	135100	658461850	5780	5770	5780	5770	35
435	20240902	135000	658259750	5770	5770	5770	5770	0
436	20240902	134900	658259750	5770	5780	5780	5770	69
437	20240902	134800	657861350	5780	5760	5780	5760	891
438	20240902	134700	652717020	5760	5760	5760	5760	10
439	20240902	134600	652659420	5760	5760	5760	5760	122
440	20240902	134500	651956700	5760	5760	5760	5760	500
441	20240902	134400	649076700	5760	5760	5760	5760	72
442	20240902	134300	648661980	5760	5760	5760	5760	41
443	20240902	134200	648425820	5760	5760	5760	5760	30
444	20240902	134100	648253020	5760	5760	5760	5760	62
445	20240902	134000	647895900	5760	5760	5770	5760	54
446	20240902	133900	647584790	5760	5760	5760	5760	54
447	20240902	133800	647273750	5760	5760	5760	5760	42
448	20240902	133700	647031830	5760	5760	5760	5760	160
449	20240902	133600	646110230	5770	5770	5770	5770	0
450	20240902	133500	646110230	5770	5770	5770	5770	297
451	20240902	133400	644396540	5770	5770	5770	5770	57
452	20240902	133300	644067650	5770	5770	5770	5770	2
453	20240902	133200	644056110	5770	5770	5770	5770	93
454	20240902	133100	643519500	5770	5760	5770	5760	9
455	20240902	133000	643467650	5760	5760	5760	5760	44
456	20240902	132900	643214210	5770	5760	5770	5760	92
457	20240902	132800	642683790	5760	5750	5770	5750	257
458	20240902	132700	641202560	5770	5760	5770	5760	530
459	20240902	132600	638149570	5750	5750	5750	5750	41
460	20240902	132500	637913820	5760	5750	5760	5750	52
461	20240902	132400	637614810	5740	5740	5740	5740	0
462	20240902	132300	637614810	5740	5740	5750	5740	140
463	20240902	132200	636810800	5740	5740	5740	5740	20
464	20240902	132100	636696000	5740	5750	5750	5740	26
465	20240902	132000	636546750	5750	5740	5750	5740	43
466	20240902	131900	636299920	5760	5730	5760	5730	3
467	20240902	131800	636282700	5750	5750	5750	5730	64
468	20240902	131700	635915430	5730	5730	5730	5730	41
469	20240902	131600	635680500	5730	5740	5740	5730	61
470	20240902	131500	635330560	5740	5740	5740	5740	3
471	20240902	131400	635313340	5740	5740	5750	5740	89
472	20240902	131300	634802470	5730	5730	5730	5730	0
473	20240902	131200	634802470	5730	5730	5730	5730	0
474	20240902	131100	634802470	5730	5740	5740	5730	98
475	20240902	131000	634240580	5720	5720	5720	5720	20
476	20240902	130900	634126180	5720	5750	5750	5720	1019
477	20240902	130800	628276900	5750	5750	5750	5750	41
478	20240902	130700	628041150	5750	5740	5760	5740	518
479	20240902	130600	625061750	5750	5740	5750	5740	140
480	20240902	130500	624257150	5740	5710	5740	5710	1135
481	20240902	130400	617744920	5730	5710	5730	5710	4403
482	20240902	130300	592559250	5700	5710	5710	5700	2001
483	20240902	130200	581153540	5700	5710	5710	5700	82
484	20240902	130100	580685940	5710	5700	5710	5700	234
485	20240902	130000	579349950	5680	5680	5690	5680	127
486	20240902	125900	578627930	5680	5680	5680	5680	34
487	20240902	125800	578434810	5680	5680	5680	5680	227
488	20240902	125700	577145450	5680	5670	5690	5670	114
489	20240902	125600	576498650	5670	5670	5670	5670	440
490	20240902	125500	574003850	5670	5670	5670	5670	20
491	20240902	125400	573890450	5670	5690	5690	5670	44
492	20240902	125300	573640950	5680	5670	5680	5660	55
493	20240902	125200	573328930	5670	5670	5670	5670	12
494	20240902	125100	573260890	5660	5660	5660	5660	61
495	20240902	125000	572915630	5670	5670	5670	5670	194
496	20240902	124900	571815650	5670	5670	5670	5670	0
497	20240902	124800	571815650	5670	5670	5670	5670	62
498	20240902	124700	571464110	5680	5680	5680	5670	33
499	20240902	124600	571276970	5670	5680	5680	5670	38
500	20240902	124500	571061370	5690	5680	5690	5660	72
501	20240902	124400	570653070	5680	5660	5680	5660	20
502	20240902	124300	570539850	5660	5670	5670	5660	1031
503	20240902	124200	564695230	5670	5670	5670	5670	61
504	20240902	124100	564349360	5680	5680	5680	5680	20
505	20240902	124000	564235760	5680	5680	5680	5680	2001
506	20240902	123900	552870080	5680	5690	5690	5680	69
507	20240902	123800	552477660	5690	5690	5690	5690	9
508	20240902	123700	552426450	5690	5690	5690	5690	21
509	20240902	123600	552306960	5690	5700	5700	5690	69
510	20240902	123500	551914080	5700	5700	5700	5700	235
511	20240902	123400	550574580	5710	5710	5710	5710	250
512	20240902	123300	549147080	5710	5700	5710	5700	97
513	20240902	123200	548593930	5700	5700	5700	5700	20
514	20240902	123100	548479930	5700	5700	5700	5700	31
515	20240902	123000	548303230	5700	5700	5700	5700	86
516	20240902	122900	547813030	5700	5700	5700	5700	0
517	20240902	122800	547813030	5700	5700	5700	5700	20
518	20240902	122700	547699030	5690	5700	5700	5690	124
519	20240902	122600	546992650	5690	5690	5690	5690	36
520	20240902	122500	546787810	5690	5690	5690	5690	19
521	20240902	122400	546679700	5690	5690	5690	5690	72
522	20240902	122300	546270020	5690	5690	5690	5690	21
523	20240902	122200	546150530	5700	5700	5700	5700	57
524	20240902	122100	545825630	5700	5700	5700	5690	88
525	20240902	122000	545324220	5700	5700	5700	5700	1
526	20240902	121900	545318520	5700	5690	5700	5690	112
527	20240902	121800	544680740	5690	5690	5690	5690	41
528	20240902	121700	544447450	5690	5690	5690	5690	43
529	20240902	121600	544202780	5690	5690	5690	5690	258
530	20240902	121500	542734760	5690	5690	5690	5690	31
531	20240902	121400	542558370	5690	5690	5690	5690	20
532	20240902	121300	542444570	5690	5690	5690	5690	42
533	20240902	121200	542205590	5690	5690	5690	5690	873
534	20240902	121100	537238220	5690	5690	5690	5690	10
535	20240902	121000	537181320	5690	5690	5690	5690	80
536	20240902	120900	536726120	5690	5690	5690	5690	54
537	20240902	120800	536418860	5680	5680	5680	5680	0
538	20240902	120700	536418860	5680	5680	5680	5680	98
539	20240902	120600	535862220	5680	5680	5680	5680	0
540	20240902	120500	535862220	5680	5680	5680	5680	64
541	20240902	120400	535498700	5690	5690	5690	5690	10
542	20240902	120300	535441800	5690	5680	5690	5680	135
543	20240902	120200	534674000	5680	5680	5680	5680	570
544	20240902	120100	531436400	5680	5690	5690	5680	82
545	20240902	120000	530970240	5690	5700	5700	5690	224
546	20240902	115900	529695670	5700	5700	5700	5700	20
547	20240902	115800	529581670	5690	5690	5690	5690	85
548	20240902	115700	529098020	5690	5690	5690	5690	0
549	20240902	115600	529098020	5690	5690	5690	5690	78
550	20240902	115500	528654200	5690	5690	5690	5690	42
551	20240902	115400	528415220	5690	5690	5690	5690	10
552	20240902	115300	528358320	5690	5700	5700	5690	129
553	20240902	115200	527623290	5700	5710	5710	5680	640
554	20240902	115100	523971350	5710	5670	5710	5660	6409
555	20240902	115000	487417330	5670	5660	5670	5660	2187
556	20240902	114900	475037770	5650	5650	5660	5640	373
557	20240902	114800	472928820	5650	5650	5650	5650	84
558	20240902	114700	472454220	5640	5640	5640	5640	15
559	20240902	114600	472369620	5640	5650	5650	5640	95
560	20240902	114500	471833800	5650	5650	5650	5650	4
561	20240902	114400	471811200	5650	5660	5660	5650	1173
562	20240902	114300	465183600	5650	5650	5650	5650	1000
563	20240902	114200	459533600	5660	5650	5660	5640	450
564	20240902	114100	456991270	5640	5640	5640	5640	41
565	20240902	114000	456760030	5640	5640	5640	5640	69
566	20240902	113900	456370870	5640	5640	5640	5640	183
567	20240902	113800	455338750	5640	5640	5640	5640	44
568	20240902	113700	455090590	5650	5660	5660	5640	1287
569	20240902	113600	447819690	5640	5640	5640	5640	100
570	20240902	113500	447255690	5650	5640	5650	5640	821
571	20240902	113400	442622870	5650	5650	5660	5640	809
572	20240902	113300	438047570	5640	5640	5640	5640	29
573	20240902	113200	437884010	5640	5640	5640	5640	80
574	20240902	113100	437432810	5640	5640	5640	5640	101
575	20240902	113000	436863170	5640	5650	5650	5640	149
576	20240902	112900	436021880	5640	5640	5640	5640	42
577	20240902	112800	435785000	5640	5640	5650	5640	130
578	20240902	112700	435051750	5650	5650	5650	5650	50
579	20240902	112600	434769250	5640	5640	5640	5640	63
580	20240902	112500	434413930	5640	5640	5640	5640	29
581	20240902	112400	434250370	5640	5640	5640	5640	244
582	20240902	112300	432874210	5640	5640	5650	5640	99
583	20240902	112200	432315830	5640	5640	5640	5640	0
584	20240902	112100	432315830	5640	5640	5640	5640	143
585	20240902	112000	431509310	5640	5640	5650	5630	943
586	20240902	111900	426190760	5640	5640	5640	5630	44
587	20240902	111800	425942790	5640	5640	5640	5640	1
588	20240902	111700	425937150	5630	5640	5650	5630	105
589	20240902	111600	425345160	5630	5630	5630	5630	1119
590	20240902	111500	419045190	5640	5640	5640	5640	31
591	20240902	111400	418870350	5640	5660	5670	5640	3054
592	20240902	111300	401620150	5660	5660	5660	5660	160
593	20240902	111200	400714550	5660	5660	5660	5660	519
594	20240902	111100	397777010	5670	5660	5670	5660	72
595	20240902	111000	397369190	5660	5660	5660	5660	699
596	20240902	110900	393412850	5660	5660	5660	5660	698
597	20240902	110800	389462170	5650	5660	5670	5650	63
598	20240902	110700	389105910	5660	5670	5670	5650	101
599	20240902	110600	388534030	5660	5670	5670	5660	3621
600	20240902	110500	368036160	5660	5660	5670	5660	601
601	20240902	110400	364634100	5670	5660	5670	5660	868
602	20240902	110300	359721200	5670	5680	5680	5670	3118
603	20240902	110200	342026310	5680	5680	5680	5680	84
604	20240902	110100	341549190	5680	5680	5680	5680	51
605	20240902	110000	341259510	5680	5680	5680	5680	62
606	20240902	105900	340907350	5680	5680	5680	5680	640
607	20240902	105800	337272150	5680	5680	5680	5680	69
608	20240902	105700	336880230	5680	5680	5680	5680	66
609	20240902	105600	336505350	5680	5680	5680	5680	20
610	20240902	105500	336391750	5680	5680	5680	5680	441
611	20240902	105400	333886870	5690	5680	5690	5680	568
612	20240902	105300	330656370	5680	5690	5690	5680	138
613	20240902	105200	329871340	5680	5690	5690	5680	216
614	20240902	105100	328643360	5690	5680	5690	5680	119
615	20240902	105000	327966870	5690	5690	5690	5690	733
616	20240902	104900	323796100	5690	5710	5710	5690	23
617	20240902	104800	323665190	5700	5710	5710	5700	2028
618	20240902	104700	312105510	5710	5700	5710	5700	46
619	20240902	104600	311843050	5710	5710	5710	5710	50
620	20240902	104500	311557550	5710	5710	5710	5710	166
621	20240902	104400	310609690	5710	5700	5710	5700	79
622	20240902	104300	310158950	5710	5710	5710	5700	35
623	20240902	104200	309959410	5700	5700	5700	5700	62
624	20240902	104100	309606010	5700	5710	5710	5700	1098
625	20240902	104000	303346430	5710	5700	5710	5700	45
626	20240902	103900	303089670	5710	5710	5720	5710	55
627	20240902	103800	302775520	5710	5710	5710	5710	282
628	20240902	103700	301165300	5710	5710	5710	5710	36
629	20240902	103600	300959740	5710	5710	5710	5710	92
630	20240902	103500	300434420	5720	5710	5720	5710	63
631	20240902	103400	300074500	5710	5710	5710	5710	30
632	20240902	103300	299903200	5710	5710	5710	5710	90
633	20240902	103200	299389300	5710	5710	5710	5710	140
634	20240902	103100	298589900	5710	5720	5720	5710	289
635	20240902	103000	296937170	5710	5720	5720	5710	95
636	20240902	102900	296394370	5720	5710	5720	5710	50
637	20240902	102800	296108760	5710	5710	5710	5710	44
638	20240902	102700	295857520	5710	5710	5710	5710	92
639	20240902	102600	295332200	5710	5720	5720	5710	200
640	20240902	102500	294190000	5710	5710	5710	5710	382
641	20240902	102400	292008780	5710	5720	5720	5710	117
642	20240902	102300	291340700	5720	5720	5720	5720	3
643	20240902	102200	291323540	5720	5710	5720	5710	70
644	20240902	102100	290923790	5710	5710	5710	5710	55
645	20240902	102000	290609740	5710	5710	5710	5710	0
646	20240902	101900	290609740	5710	5710	5720	5710	97
647	20240902	101800	290055860	5720	5720	5720	5720	0
648	20240902	101700	290055860	5720	5710	5720	5710	32
649	20240902	101600	289873020	5720	5720	5720	5720	146
650	20240902	101500	289037900	5720	5710	5720	5710	586
651	20240902	101400	285686330	5710	5710	5710	5710	21
652	20240902	101300	285566420	5710	5710	5710	5710	250
653	20240902	101200	284138920	5700	5700	5700	5700	59
654	20240902	101100	283802620	5710	5710	5710	5700	60
655	20240902	101000	283460320	5710	5710	5710	5700	138
656	20240902	100900	282673350	5700	5710	5710	5700	394
657	20240902	100800	280427430	5710	5710	5710	5700	40
658	20240902	100700	280199280	5700	5720	5720	5700	1063
659	20240902	100600	274127850	5720	5720	5720	5720	0
660	20240902	100500	274127850	5720	5710	5720	5710	1302
661	20240902	100400	266693360	5710	5700	5710	5700	640
662	20240902	100300	263040680	5710	5700	5710	5700	63
663	20240902	100200	262681490	5710	5710	5710	5710	241
664	20240902	100100	261305380	5710	5700	5710	5700	52
665	20240902	100000	261008880	5700	5700	5700	5700	0
666	20240902	095900	261008880	5700	5710	5720	5700	467
667	20240902	095800	258341190	5720	5750	5750	5720	1939
668	20240902	095700	247215070	5750	5740	5750	5740	115
669	20240902	095600	246554960	5740	5740	5750	5740	153
670	20240902	095500	245675730	5720	5730	5750	5720	179
671	20240902	095400	244648090	5720	5710	5720	5710	43
672	20240902	095300	244402530	5720	5710	5720	5710	163
673	20240902	095200	243471790	5700	5700	5710	5700	266
674	20240902	095100	241955350	5710	5700	5710	5700	276
675	20240902	095000	240382140	5700	5710	5710	5700	297
676	20240902	094900	238688230	5700	5710	5710	5680	1483
677	20240902	094800	230239340	5710	5710	5710	5710	114
678	20240902	094700	229588400	5710	5720	5720	5700	2827
679	20240902	094600	213460140	5720	5720	5730	5720	1208
680	20240902	094500	206550170	5720	5730	5730	5720	1249
681	20240902	094400	199405830	5730	5740	5740	5730	971
682	20240902	094300	193836010	5750	5760	5780	5750	855
683	20240902	094200	188914720	5770	5770	5770	5770	5
684	20240902	094100	188885870	5760	5760	5760	5760	42
685	20240902	094000	188643950	5760	5750	5760	5750	848
686	20240902	093900	183762810	5760	5750	5760	5750	1856
687	20240902	093800	173087820	5760	5780	5780	5760	2176
688	20240902	093700	160535770	5780	5770	5780	5770	49
689	20240902	093600	160252690	5770	5780	5780	5770	10
690	20240902	093500	160194940	5780	5790	5790	5780	238
691	20240902	093400	158818490	5790	5790	5800	5790	268
692	20240902	093300	157264770	5780	5770	5780	5770	1374
693	20240902	093200	149333980	5760	5760	5770	5750	1995
694	20240902	093100	137851620	5760	5760	5770	5760	1019
695	20240902	093000	131981480	5770	5770	5780	5760	441
696	20240902	092900	129436840	5780	5790	5790	5780	776
697	20240902	092800	124951540	5790	5800	5800	5790	920
698	20240902	092700	119619680	5800	5800	5800	5800	409
699	20240902	092600	117247480	5810	5800	5810	5800	214
700	20240902	092500	116006180	5790	5790	5790	5790	52
701	20240902	092400	115705100	5790	5790	5790	5790	202
702	20240902	092300	114535520	5790	5800	5800	5780	613
703	20240902	092200	110982300	5800	5820	5830	5800	757
704	20240902	092100	106585620	5820	5810	5820	5800	630
705	20240902	092000	102930910	5810	5830	5830	5810	2451
706	20240902	091900	88684530	5830	5850	5850	5830	786
707	20240902	091800	84095840	5850	5840	5850	5840	27
708	20240902	091700	83938130	5840	5850	5850	5840	78
709	20240902	091600	83482250	5850	5850	5850	5840	235
710	20240902	091500	82109730	5840	5840	5860	5840	276
711	20240902	091400	80496790	5840	5850	5850	5840	2223
712	20240902	091300	67494600	5860	5870	5870	5860	362
713	20240902	091200	65372480	5870	5880	5880	5870	786
714	20240902	091100	60752970	5880	5880	5880	5870	562
715	20240902	091000	57448820	5880	5890	5890	5880	355
716	20240902	090900	55360980	5880	5880	5880	5880	400
717	20240902	090800	53008980	5880	5890	5890	5880	804
718	20240902	090700	48281260	5880	5890	5890	5880	100
719	20240902	090600	47693120	5930	5890	5930	5880	1403
720	20240902	090500	39438380	5880	5880	5880	5870	2871
721	20240902	090400	22566910	5880	5880	5880	5880	69
722	20240902	090300	22161190	5930	5920	5930	5900	1156
723	20240902	090200	15314510	5930	5930	5930	5930	1267
724	20240902	090100	7801200	5930	5960	5960	5930	797
725	20240902	090000	3051520	5960	5960	5960	5960	512