KissMeData/451220/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	213100	526572850	9550	9550	9550	9550	839
3	20240903	213000	526572850	9550	9550	9550	9550	0
4	20240903	212900	526572850	9550	9550	9550	9550	0
5	20240903	212800	526572850	9550	9550	9550	9550	0
6	20240903	212700	526572850	9550	9550	9550	9550	0
7	20240903	212600	526572850	9550	9550	9550	9550	0
8	20240903	212500	526572850	9550	9550	9550	9550	0
9	20240903	212400	526572850	9550	9550	9550	9550	0
10	20240903	212300	526572850	9550	9550	9550	9550	0
11	20240903	212200	526572850	9550	9550	9550	9550	0
12	20240903	212100	526572850	9550	9550	9550	9550	0
13	20240903	212000	526572850	9550	9550	9550	9550	0
14	20240903	211900	526572850	9550	9550	9550	9550	0
15	20240903	211800	526572850	9550	9550	9550	9550	0
16	20240903	211700	526572850	9550	9550	9550	9550	0
17	20240903	211600	526572850	9550	9550	9550	9550	0
18	20240903	211500	526572850	9550	9550	9550	9550	0
19	20240903	211400	526572850	9550	9550	9550	9550	0
20	20240903	211300	526572850	9550	9550	9550	9550	0
21	20240903	211200	526572850	9550	9550	9550	9550	0
22	20240903	211100	526572850	9550	9550	9550	9550	0
23	20240903	211000	526572850	9550	9550	9550	9550	0
24	20240903	210900	526572850	9550	9550	9550	9550	0
25	20240903	210800	526572850	9550	9550	9550	9550	0
26	20240903	210700	526572850	9550	9550	9550	9550	0
27	20240903	210600	526572850	9550	9550	9550	9550	0
28	20240903	210500	526572850	9550	9550	9550	9550	0
29	20240903	210400	526572850	9550	9550	9550	9550	0
30	20240903	210300	526572850	9550	9550	9550	9550	0
31	20240903	210200	526572850	9550	9550	9550	9550	0
32	20240903	210100	526572850	9550	9550	9550	9550	839
33	20240903	210000	526572850	9550	9550	9550	9550	0
34	20240903	205900	526572850	9550	9550	9550	9550	0
35	20240903	205800	526572850	9550	9550	9550	9550	0
36	20240903	205700	526572850	9550	9550	9550	9550	0
37	20240903	205600	526572850	9550	9550	9550	9550	0
38	20240903	205500	526572850	9550	9550	9550	9550	0
39	20240903	205400	526572850	9550	9550	9550	9550	0
40	20240903	205300	526572850	9550	9550	9550	9550	0
41	20240903	205200	526572850	9550	9550	9550	9550	0
42	20240903	205100	526572850	9550	9550	9550	9550	0
43	20240903	205000	526572850	9550	9550	9550	9550	0
44	20240903	204900	526572850	9550	9550	9550	9550	0
45	20240903	204800	526572850	9550	9550	9550	9550	0
46	20240903	204700	526572850	9550	9550	9550	9550	0
47	20240903	204600	526572850	9550	9550	9550	9550	0
48	20240903	204500	526572850	9550	9550	9550	9550	0
49	20240903	204400	526572850	9550	9550	9550	9550	0
50	20240903	204300	526572850	9550	9550	9550	9550	0
51	20240903	204200	526572850	9550	9550	9550	9550	0
52	20240903	204100	526572850	9550	9550	9550	9550	0
53	20240903	204000	526572850	9550	9550	9550	9550	0
54	20240903	203900	526572850	9550	9550	9550	9550	0
55	20240903	203800	526572850	9550	9550	9550	9550	0
56	20240903	203700	526572850	9550	9550	9550	9550	0
57	20240903	203600	526572850	9550	9550	9550	9550	0
58	20240903	203500	526572850	9550	9550	9550	9550	0
59	20240903	203400	526572850	9550	9550	9550	9550	0
60	20240903	203300	526572850	9550	9550	9550	9550	0
61	20240903	203200	526572850	9550	9550	9550	9550	0
62	20240903	203100	526572850	9550	9550	9550	9550	839
63	20240903	203000	526572850	9550	9550	9550	9550	0
64	20240903	202900	526572850	9550	9550	9550	9550	0
65	20240903	202800	526572850	9550	9550	9550	9550	0
66	20240903	202700	526572850	9550	9550	9550	9550	0
67	20240903	202600	526572850	9550	9550	9550	9550	0
68	20240903	202500	526572850	9550	9550	9550	9550	0
69	20240903	202400	526572850	9550	9550	9550	9550	0
70	20240903	202300	526572850	9550	9550	9550	9550	0
71	20240903	202200	526572850	9550	9550	9550	9550	0
72	20240903	202100	526572850	9550	9550	9550	9550	0
73	20240903	202000	526572850	9550	9550	9550	9550	0
74	20240903	201900	526572850	9550	9550	9550	9550	0
75	20240903	201800	526572850	9550	9550	9550	9550	0
76	20240903	201700	526572850	9550	9550	9550	9550	0
77	20240903	201600	526572850	9550	9550	9550	9550	0
78	20240903	201500	526572850	9550	9550	9550	9550	0
79	20240903	201400	526572850	9550	9550	9550	9550	0
80	20240903	201300	526572850	9550	9550	9550	9550	0
81	20240903	201200	526572850	9550	9550	9550	9550	0
82	20240903	201100	526572850	9550	9550	9550	9550	0
83	20240903	201000	526572850	9550	9550	9550	9550	0
84	20240903	200900	526572850	9550	9550	9550	9550	0
85	20240903	200800	526572850	9550	9550	9550	9550	0
86	20240903	200700	526572850	9550	9550	9550	9550	0
87	20240903	200600	526572850	9550	9550	9550	9550	0
88	20240903	200500	526572850	9550	9550	9550	9550	0
89	20240903	200400	526572850	9550	9550	9550	9550	0
90	20240903	200300	526572850	9550	9550	9550	9550	0
91	20240903	200200	526572850	9550	9550	9550	9550	0
92	20240903	200100	526572850	9550	9550	9550	9550	839
93	20240903	200000	526572850	9550	9550	9550	9550	0
94	20240903	195900	526572850	9550	9550	9550	9550	0
95	20240903	195800	526572850	9550	9550	9550	9550	0
96	20240903	195700	526572850	9550	9550	9550	9550	0
97	20240903	195600	526572850	9550	9550	9550	9550	0
98	20240903	195500	526572850	9550	9550	9550	9550	0
99	20240903	195400	526572850	9550	9550	9550	9550	0
100	20240903	195300	526572850	9550	9550	9550	9550	0
101	20240903	195200	526572850	9550	9550	9550	9550	0
102	20240903	195100	526572850	9550	9550	9550	9550	0
103	20240903	195000	526572850	9550	9550	9550	9550	0
104	20240903	194900	526572850	9550	9550	9550	9550	0
105	20240903	194800	526572850	9550	9550	9550	9550	0
106	20240903	194700	526572850	9550	9550	9550	9550	0
107	20240903	194600	526572850	9550	9550	9550	9550	0
108	20240903	194500	526572850	9550	9550	9550	9550	0
109	20240903	194400	526572850	9550	9550	9550	9550	0
110	20240903	194300	526572850	9550	9550	9550	9550	0
111	20240903	194200	526572850	9550	9550	9550	9550	0
112	20240903	194100	526572850	9550	9550	9550	9550	0
113	20240903	194000	526572850	9550	9550	9550	9550	0
114	20240903	193900	526572850	9550	9550	9550	9550	0
115	20240903	193800	526572850	9550	9550	9550	9550	0
116	20240903	193700	526572850	9550	9550	9550	9550	0
117	20240903	193600	526572850	9550	9550	9550	9550	0
118	20240903	193500	526572850	9550	9550	9550	9550	0
119	20240903	193400	526572850	9550	9550	9550	9550	0
120	20240903	193300	526572850	9550	9550	9550	9550	0
121	20240903	193200	526572850	9550	9550	9550	9550	0
122	20240903	193100	526572850	9550	9550	9550	9550	839
123	20240903	193000	526572850	9550	9550	9550	9550	0
124	20240903	192900	526572850	9550	9550	9550	9550	0
125	20240903	192800	526572850	9550	9550	9550	9550	0
126	20240903	192700	526572850	9550	9550	9550	9550	0
127	20240903	192600	526572850	9550	9550	9550	9550	0
128	20240903	192500	526572850	9550	9550	9550	9550	0
129	20240903	192400	526572850	9550	9550	9550	9550	0
130	20240903	192300	526572850	9550	9550	9550	9550	0
131	20240903	192200	526572850	9550	9550	9550	9550	0
132	20240903	192100	526572850	9550	9550	9550	9550	0
133	20240903	192000	526572850	9550	9550	9550	9550	0
134	20240903	191900	526572850	9550	9550	9550	9550	0
135	20240903	191800	526572850	9550	9550	9550	9550	0
136	20240903	191700	526572850	9550	9550	9550	9550	0
137	20240903	191600	526572850	9550	9550	9550	9550	0
138	20240903	191500	526572850	9550	9550	9550	9550	0
139	20240903	191400	526572850	9550	9550	9550	9550	0
140	20240903	191300	526572850	9550	9550	9550	9550	0
141	20240903	191200	526572850	9550	9550	9550	9550	0
142	20240903	191100	526572850	9550	9550	9550	9550	0
143	20240903	191000	526572850	9550	9550	9550	9550	0
144	20240903	190900	526572850	9550	9550	9550	9550	0
145	20240903	190800	526572850	9550	9550	9550	9550	0
146	20240903	190700	526572850	9550	9550	9550	9550	0
147	20240903	190600	526572850	9550	9550	9550	9550	0
148	20240903	190500	526572850	9550	9550	9550	9550	0
149	20240903	190400	526572850	9550	9550	9550	9550	0
150	20240903	190300	526572850	9550	9550	9550	9550	0
151	20240903	190200	526572850	9550	9550	9550	9550	0
152	20240903	190100	526572850	9550	9550	9550	9550	839
153	20240903	190000	526572850	9550	9550	9550	9550	0
154	20240903	185900	526572850	9550	9550	9550	9550	0
155	20240903	185800	526572850	9550	9550	9550	9550	0
156	20240903	185700	526572850	9550	9550	9550	9550	0
157	20240903	185600	526572850	9550	9550	9550	9550	0
158	20240903	185500	526572850	9550	9550	9550	9550	0
159	20240903	185400	526572850	9550	9550	9550	9550	0
160	20240903	185300	526572850	9550	9550	9550	9550	0
161	20240903	185200	526572850	9550	9550	9550	9550	0
162	20240903	185100	526572850	9550	9550	9550	9550	0
163	20240903	185000	526572850	9550	9550	9550	9550	0
164	20240903	184900	526572850	9550	9550	9550	9550	0
165	20240903	184800	526572850	9550	9550	9550	9550	0
166	20240903	184700	526572850	9550	9550	9550	9550	0
167	20240903	184600	526572850	9550	9550	9550	9550	0
168	20240903	184500	526572850	9550	9550	9550	9550	0
169	20240903	184400	526572850	9550	9550	9550	9550	0
170	20240903	184300	526572850	9550	9550	9550	9550	0
171	20240903	184200	526572850	9550	9550	9550	9550	0
172	20240903	184100	526572850	9550	9550	9550	9550	0
173	20240903	184000	526572850	9550	9550	9550	9550	0
174	20240903	183900	526572850	9550	9550	9550	9550	0
175	20240903	183800	526572850	9550	9550	9550	9550	0
176	20240903	183700	526572850	9550	9550	9550	9550	0
177	20240903	183600	526572850	9550	9550	9550	9550	0
178	20240903	183500	526572850	9550	9550	9550	9550	0
179	20240903	183400	526572850	9550	9550	9550	9550	0
180	20240903	183300	526572850	9550	9550	9550	9550	0
181	20240903	183200	526572850	9550	9550	9550	9550	0
182	20240903	183100	526572850	9550	9550	9550	9550	839
183	20240903	183000	526572850	9550	9550	9550	9550	0
184	20240903	182900	526572850	9550	9550	9550	9550	0
185	20240903	182800	526572850	9550	9550	9550	9550	0
186	20240903	182700	526572850	9550	9550	9550	9550	0
187	20240903	182600	526572850	9550	9550	9550	9550	0
188	20240903	182500	526572850	9550	9550	9550	9550	0
189	20240903	182400	526572850	9550	9550	9550	9550	0
190	20240903	182300	526572850	9550	9550	9550	9550	0
191	20240903	182200	526572850	9550	9550	9550	9550	0
192	20240903	182100	526572850	9550	9550	9550	9550	0
193	20240903	182000	526572850	9550	9550	9550	9550	0
194	20240903	181900	526572850	9550	9550	9550	9550	0
195	20240903	181800	526572850	9550	9550	9550	9550	0
196	20240903	181700	526572850	9550	9550	9550	9550	0
197	20240903	181600	526572850	9550	9550	9550	9550	0
198	20240903	181500	526572850	9550	9550	9550	9550	0
199	20240903	181400	526572850	9550	9550	9550	9550	0
200	20240903	181300	526572850	9550	9550	9550	9550	0
201	20240903	181200	526572850	9550	9550	9550	9550	0
202	20240903	181100	526572850	9550	9550	9550	9550	0
203	20240903	181000	526572850	9550	9550	9550	9550	0
204	20240903	180900	526572850	9550	9550	9550	9550	0
205	20240903	180800	526572850	9550	9550	9550	9550	0
206	20240903	180700	526572850	9550	9550	9550	9550	0
207	20240903	180600	526572850	9550	9550	9550	9550	0
208	20240903	180500	526572850	9550	9550	9550	9550	0
209	20240903	180400	526572850	9550	9550	9550	9550	0
210	20240903	180300	526572850	9550	9550	9550	9550	0
211	20240903	180200	526572850	9550	9550	9550	9550	0
212	20240903	180100	526572850	9550	9550	9550	9550	839
213	20240903	180000	526572850	9550	9550	9550	9550	0
214	20240903	175900	526572850	9550	9550	9550	9550	0
215	20240903	175800	526572850	9550	9550	9550	9550	0
216	20240903	175700	526572850	9550	9550	9550	9550	0
217	20240903	175600	526572850	9550	9550	9550	9550	0
218	20240903	175500	526572850	9550	9550	9550	9550	0
219	20240903	175400	526572850	9550	9550	9550	9550	0
220	20240903	175300	526572850	9550	9550	9550	9550	0
221	20240903	175200	526572850	9550	9550	9550	9550	0
222	20240903	175100	526572850	9550	9550	9550	9550	0
223	20240903	175000	526572850	9550	9550	9550	9550	0
224	20240903	174900	526572850	9550	9550	9550	9550	0
225	20240903	174800	526572850	9550	9550	9550	9550	0
226	20240903	174700	526572850	9550	9550	9550	9550	0
227	20240903	174600	526572850	9550	9550	9550	9550	0
228	20240903	174500	526572850	9550	9550	9550	9550	0
229	20240903	174400	526572850	9550	9550	9550	9550	0
230	20240903	174300	526572850	9550	9550	9550	9550	0
231	20240903	174200	526572850	9550	9550	9550	9550	0
232	20240903	174100	526572850	9550	9550	9550	9550	0
233	20240903	174000	526572850	9550	9550	9550	9550	0
234	20240903	173900	526572850	9550	9550	9550	9550	0
235	20240903	173800	526572850	9550	9550	9550	9550	0
236	20240903	173700	526572850	9550	9550	9550	9550	0
237	20240903	173600	526572850	9550	9550	9550	9550	0
238	20240903	173500	526572850	9550	9550	9550	9550	0
239	20240903	173400	526572850	9550	9550	9550	9550	0
240	20240903	173300	526572850	9550	9550	9550	9550	0
241	20240903	173200	526572850	9550	9550	9550	9550	0
242	20240903	173100	526572850	9550	9550	9550	9550	839
243	20240903	173000	526572850	9550	9550	9550	9550	0
244	20240903	172900	526572850	9550	9550	9550	9550	0
245	20240903	172800	526572850	9550	9550	9550	9550	0
246	20240903	172700	526572850	9550	9550	9550	9550	0
247	20240903	172600	526572850	9550	9550	9550	9550	0
248	20240903	172500	526572850	9550	9550	9550	9550	0
249	20240903	172400	526572850	9550	9550	9550	9550	0
250	20240903	172300	526572850	9550	9550	9550	9550	0
251	20240903	172200	526572850	9550	9550	9550	9550	0
252	20240903	172100	526572850	9550	9550	9550	9550	0
253	20240903	172000	526572850	9550	9550	9550	9550	0
254	20240903	171900	526572850	9550	9550	9550	9550	0
255	20240903	171800	526572850	9550	9550	9550	9550	0
256	20240903	171700	526572850	9550	9550	9550	9550	0
257	20240903	171600	526572850	9550	9550	9550	9550	0
258	20240903	171500	526572850	9550	9550	9550	9550	0
259	20240903	171400	526572850	9550	9550	9550	9550	0
260	20240903	171300	526572850	9550	9550	9550	9550	0
261	20240903	171200	526572850	9550	9550	9550	9550	0
262	20240903	171100	526572850	9550	9550	9550	9550	0
263	20240903	171000	526572850	9550	9550	9550	9550	0
264	20240903	170900	526572850	9550	9550	9550	9550	0
265	20240903	170800	526572850	9550	9550	9550	9550	0
266	20240903	170700	526572850	9550	9550	9550	9550	0
267	20240903	170600	526572850	9550	9550	9550	9550	0
268	20240903	170500	526572850	9550	9550	9550	9550	0
269	20240903	170400	526572850	9550	9550	9550	9550	0
270	20240903	170300	526572850	9550	9550	9550	9550	0
271	20240903	170200	526572850	9550	9550	9550	9550	0
272	20240903	170100	526572850	9550	9550	9550	9550	839
273	20240903	170000	526572850	9550	9550	9550	9550	0
274	20240903	165900	526572850	9550	9550	9550	9550	0
275	20240903	165800	526572850	9550	9550	9550	9550	0
276	20240903	165700	526572850	9550	9550	9550	9550	0
277	20240903	165600	526572850	9550	9550	9550	9550	0
278	20240903	165500	526572850	9550	9550	9550	9550	0
279	20240903	165400	526572850	9550	9550	9550	9550	0
280	20240903	165300	526572850	9550	9550	9550	9550	0
281	20240903	165200	526572850	9550	9550	9550	9550	0
282	20240903	165100	526572850	9550	9550	9550	9550	0
283	20240903	165000	526572850	9550	9550	9550	9550	0
284	20240903	164900	526572850	9550	9550	9550	9550	0
285	20240903	164800	526572850	9550	9550	9550	9550	0
286	20240903	164700	526572850	9550	9550	9550	9550	0
287	20240903	164600	526572850	9550	9550	9550	9550	0
288	20240903	164500	526572850	9550	9550	9550	9550	0
289	20240903	164400	526572850	9550	9550	9550	9550	0
290	20240903	164300	526572850	9550	9550	9550	9550	0
291	20240903	164200	526572850	9550	9550	9550	9550	0
292	20240903	164100	526572850	9550	9550	9550	9550	0
293	20240903	164000	526572850	9550	9550	9550	9550	0
294	20240903	163900	526572850	9550	9550	9550	9550	0
295	20240903	163800	526572850	9550	9550	9550	9550	0
296	20240903	163700	526572850	9550	9550	9550	9550	0
297	20240903	163600	526572850	9550	9550	9550	9550	0
298	20240903	163500	526572850	9550	9550	9550	9550	0
299	20240903	163400	526572850	9550	9550	9550	9550	0
300	20240903	163300	526572850	9550	9550	9550	9550	0
301	20240903	163200	526572850	9550	9550	9550	9550	0
302	20240903	163100	526572850	9550	9550	9550	9550	839
303	20240903	163000	526572850	9550	9550	9550	9550	0
304	20240903	162900	526572850	9550	9550	9550	9550	0
305	20240903	162800	526572850	9550	9550	9550	9550	0
306	20240903	162700	526572850	9550	9550	9550	9550	0
307	20240903	162600	526572850	9550	9550	9550	9550	0
308	20240903	162500	526572850	9550	9550	9550	9550	0
309	20240903	162400	526572850	9550	9550	9550	9550	0
310	20240903	162300	526572850	9550	9550	9550	9550	0
311	20240903	162200	526572850	9550	9550	9550	9550	0
312	20240903	162100	526572850	9550	9550	9550	9550	0
313	20240903	162000	526572850	9550	9550	9550	9550	0
314	20240903	161900	526572850	9550	9550	9550	9550	0
315	20240903	161800	526572850	9550	9550	9550	9550	0
316	20240903	161700	526572850	9550	9550	9550	9550	0
317	20240903	161600	526572850	9550	9550	9550	9550	0
318	20240903	161500	526572850	9550	9550	9550	9550	0
319	20240903	161400	526572850	9550	9550	9550	9550	0
320	20240903	161300	526572850	9550	9550	9550	9550	0
321	20240903	161200	526572850	9550	9550	9550	9550	0
322	20240903	161100	526572850	9550	9550	9550	9550	0
323	20240903	161000	526572850	9550	9550	9550	9550	0
324	20240903	160900	526572850	9550	9550	9550	9550	0
325	20240903	160800	526572850	9550	9550	9550	9550	0
326	20240903	160700	526572850	9550	9550	9550	9550	0
327	20240903	160600	526572850	9550	9550	9550	9550	0
328	20240903	160500	526572850	9550	9550	9550	9550	0
329	20240903	160400	526572850	9550	9550	9550	9550	0
330	20240903	160300	526572850	9550	9550	9550	9550	0
331	20240903	160200	526572850	9550	9550	9550	9550	0
332	20240903	160100	526572850	9550	9550	9550	9550	839
333	20240903	160000	526572850	9550	9550	9550	9550	0
334	20240903	155900	526572850	9550	9550	9550	9550	0
335	20240903	155800	526572850	9550	9550	9550	9550	0
336	20240903	155700	526572850	9550	9550	9550	9550	0
337	20240903	155600	526572850	9550	9550	9550	9550	0
338	20240903	155500	526572850	9550	9550	9550	9550	0
339	20240903	155400	526572850	9550	9550	9550	9550	0
340	20240903	155300	526572850	9550	9550	9550	9550	0
341	20240903	155200	526572850	9550	9550	9550	9550	0
342	20240903	155100	526572850	9550	9550	9550	9550	0
343	20240903	155000	526572850	9550	9550	9550	9550	0
344	20240903	154900	526572850	9550	9550	9550	9550	0
345	20240903	154800	526572850	9550	9550	9550	9550	0
346	20240903	154700	526572850	9550	9550	9550	9550	0
347	20240903	154600	526572850	9550	9550	9550	9550	0
348	20240903	154500	526572850	9550	9550	9550	9550	0
349	20240903	154400	526572850	9550	9550	9550	9550	0
350	20240903	154300	526572850	9550	9550	9550	9550	0
351	20240903	154200	526572850	9550	9550	9550	9550	0
352	20240903	154100	526572850	9550	9550	9550	9550	0
353	20240903	154000	526572850	9550	9550	9550	9550	0
354	20240903	153900	526572850	9550	9550	9550	9550	0
355	20240903	153800	526572850	9550	9550	9550	9550	0
356	20240903	153700	526572850	9550	9550	9550	9550	0
357	20240903	153600	526572850	9550	9550	9550	9550	0
358	20240903	153500	526572850	9550	9550	9550	9550	0
359	20240903	153400	526572850	9550	9550	9550	9550	0
360	20240903	153300	526572850	9550	9550	9550	9550	0
361	20240903	153200	526572850	9550	9550	9550	9550	0
362	20240903	153100	526572850	9550	9550	9550	9550	839
363	20240903	153000	526572850	9550	9550	9550	9550	839
364	20240903	152900	518560400	9590	9590	9590	9590	0
365	20240903	152800	518560400	9590	9590	9590	9590	0
366	20240903	152700	518560400	9590	9590	9590	9590	0
367	20240903	152600	518560400	9590	9590	9590	9590	0
368	20240903	152500	518560400	9590	9590	9590	9590	0
369	20240903	152400	518560400	9590	9590	9590	9590	0
370	20240903	152300	518560400	9590	9590	9590	9590	0
371	20240903	152200	518560400	9590	9590	9590	9590	0
372	20240903	152100	518560400	9590	9590	9590	9590	0
373	20240903	152000	518560400	9590	9590	9590	9590	0
374	20240903	151900	518560400	9590	9560	9590	9560	69
375	20240903	151800	517899430	9580	9580	9580	9580	3
376	20240903	151700	517870690	9580	9560	9580	9560	15
377	20240903	151600	517727140	9560	9570	9570	9550	43
378	20240903	151500	517315840	9570	9580	9580	9570	51
379	20240903	151400	516827750	9570	9570	9580	9570	20
380	20240903	151300	516636330	9580	9570	9580	9570	45
381	20240903	151200	516205660	9580	9570	9580	9570	22
382	20240903	151100	515995110	9570	9580	9580	9570	47
383	20240903	151000	515545290	9580	9570	9580	9570	16
384	20240903	150900	515392150	9570	9580	9580	9570	13
385	20240903	150800	515267720	9570	9570	9580	9570	49
386	20240903	150700	514798720	9580	9580	9580	9570	28
387	20240903	150600	514530590	9570	9570	9580	9570	159
388	20240903	150500	513008930	9570	9580	9580	9570	56
389	20240903	150400	512472840	9580	9580	9580	9580	14
390	20240903	150300	512338720	9590	9580	9590	9580	2
391	20240903	150200	512319550	9580	9580	9580	9580	12
392	20240903	150100	512204590	9580	9570	9580	9570	93
393	20240903	150000	511313660	9570	9570	9570	9570	13
394	20240903	145900	511189250	9570	9570	9570	9570	40
395	20240903	145800	510806450	9570	9570	9570	9570	14
396	20240903	145700	510672470	9570	9590	9590	9570	747
397	20240903	145600	503516550	9590	9590	9600	9590	100
398	20240903	145500	502557540	9590	9590	9590	9590	157
399	20240903	145400	501051910	9590	9590	9590	9590	42
400	20240903	145300	500649130	9590	9590	9590	9590	409
401	20240903	145200	496726820	9590	9600	9600	9590	225
402	20240903	145100	494568980	9600	9600	9600	9600	32
403	20240903	145000	494261780	9600	9600	9610	9600	131
404	20240903	144900	493004170	9600	9600	9600	9600	24
405	20240903	144800	492773770	9620	9600	9620	9600	400
406	20240903	144700	488926060	9610	9590	9610	9590	37
407	20240903	144600	488571030	9600	9600	9600	9600	450
408	20240903	144500	484251030	9600	9600	9600	9590	1574
409	20240903	144400	469140770	9600	9610	9610	9600	29
410	20240903	144300	468862090	9610	9610	9610	9610	110
411	20240903	144200	467804990	9610	9610	9620	9610	95
412	20240903	144100	466892020	9620	9620	9620	9610	55
413	20240903	144000	466362930	9620	9610	9620	9610	79
414	20240903	143900	465603730	9620	9610	9620	9610	16
415	20240903	143800	465449960	9620	9610	9620	9610	296
416	20240903	143700	462605380	9610	9650	9650	9600	2745
417	20240903	143600	436240960	9660	9650	9660	9650	5
418	20240903	143500	436192690	9650	9640	9660	9640	230
419	20240903	143400	433975240	9630	9630	9640	9630	20
420	20240903	143300	433782630	9640	9630	9640	9630	17
421	20240903	143200	433618850	9640	9640	9640	9640	1
422	20240903	143100	433609210	9630	9640	9640	9630	63
423	20240903	143000	433001970	9650	9650	9650	9650	0
424	20240903	142900	433001970	9650	9650	9650	9650	15
425	20240903	142800	432857220	9650	9630	9650	9630	63
426	20240903	142700	432249820	9650	9650	9650	9650	0
427	20240903	142600	432249820	9650	9640	9650	9640	2
428	20240903	142500	432230530	9640	9620	9640	9620	90
429	20240903	142400	431363920	9620	9620	9620	9610	969
430	20240903	142300	422044120	9620	9630	9630	9620	140
431	20240903	142200	420697310	9620	9620	9620	9620	44
432	20240903	142100	420274030	9620	9620	9620	9620	12
433	20240903	142000	420158590	9620	9630	9640	9620	556
434	20240903	141900	414807810	9640	9630	9640	9630	20
435	20240903	141800	414615170	9630	9630	9630	9620	403
436	20240903	141700	410734580	9640	9640	9640	9640	188
437	20240903	141600	408922260	9640	9640	9640	9640	9
438	20240903	141500	408835500	9650	9650	9650	9650	0
439	20240903	141400	408835500	9650	9630	9650	9630	12
440	20240903	141300	408719840	9630	9630	9630	9630	38
441	20240903	141200	408353900	9630	9630	9630	9630	22
442	20240903	141100	408142040	9630	9630	9630	9630	22
443	20240903	141000	407930180	9630	9630	9630	9630	26
444	20240903	140900	407679800	9630	9630	9630	9630	193
445	20240903	140800	405821210	9630	9640	9640	9630	13
446	20240903	140700	405695990	9630	9630	9630	9630	47
447	20240903	140600	405243380	9630	9630	9630	9630	14
448	20240903	140500	405108560	9630	9640	9640	9630	101
449	20240903	140400	404135910	9640	9630	9640	9630	52
450	20240903	140300	403635020	9630	9630	9630	9630	0
451	20240903	140200	403635020	9630	9640	9640	9630	806
452	20240903	140100	395873160	9650	9650	9650	9650	0
453	20240903	140000	395873160	9650	9650	9650	9650	148
454	20240903	135900	394444960	9650	9650	9650	9650	0
455	20240903	135800	394444960	9650	9650	9650	9650	22
456	20240903	135700	394232660	9640	9640	9640	9630	61
457	20240903	135600	393645020	9640	9640	9640	9640	0
458	20240903	135500	393645020	9640	9630	9640	9630	25
459	20240903	135400	393404110	9640	9640	9640	9640	0
460	20240903	135300	393404110	9640	9630	9640	9630	11
461	20240903	135200	393298170	9640	9640	9640	9640	1
462	20240903	135100	393288530	9630	9630	9630	9620	872
463	20240903	135000	384891210	9640	9640	9640	9640	5
464	20240903	134900	384843010	9640	9640	9640	9630	101
465	20240903	134800	383869460	9640	9640	9640	9640	123
466	20240903	134700	382683740	9640	9640	9640	9640	0
467	20240903	134600	382683740	9640	9640	9640	9640	119
468	20240903	134500	381536580	9660	9640	9660	9640	59
469	20240903	134400	380966960	9640	9640	9640	9640	0
470	20240903	134300	380966960	9640	9640	9640	9640	9
471	20240903	134200	380880200	9650	9650	9650	9650	7
472	20240903	134100	380812650	9640	9640	9640	9640	0
473	20240903	134000	380812650	9640	9640	9640	9640	23
474	20240903	133900	380590930	9640	9630	9640	9630	22
475	20240903	133800	380379050	9640	9630	9640	9630	17
476	20240903	133700	380215330	9640	9640	9640	9640	0
477	20240903	133600	380215330	9640	9640	9640	9640	8
478	20240903	133500	380138210	9630	9640	9640	9630	11
479	20240903	133400	380032260	9630	9630	9630	9630	1
480	20240903	133300	380022630	9630	9630	9630	9630	0
481	20240903	133200	380022630	9630	9630	9630	9630	50
482	20240903	133100	379541130	9640	9640	9640	9640	37
483	20240903	133000	379184450	9640	9640	9640	9640	13
484	20240903	132900	379059130	9630	9630	9630	9630	14
485	20240903	132800	378924310	9630	9630	9630	9630	31
486	20240903	132700	378625780	9630	9630	9630	9630	0
487	20240903	132600	378625780	9630	9630	9630	9630	48
488	20240903	132500	378163540	9620	9630	9630	9620	267
489	20240903	132400	375594530	9630	9630	9630	9630	9
490	20240903	132300	375507860	9630	9630	9630	9630	47
491	20240903	132200	375055250	9630	9670	9670	9630	6504
492	20240903	132100	312261930	9670	9670	9670	9670	262
493	20240903	132000	309728390	9680	9680	9680	9680	47
494	20240903	131900	309273430	9680	9680	9680	9680	9
495	20240903	131800	309186310	9680	9680	9680	9680	44
496	20240903	131700	308760390	9670	9670	9670	9670	9
497	20240903	131600	308673360	9670	9670	9670	9670	0
498	20240903	131500	308673360	9670	9670	9670	9670	3
499	20240903	131400	308644350	9670	9670	9670	9670	9
500	20240903	131300	308557320	9670	9680	9680	9670	395
501	20240903	131200	304734000	9680	9680	9680	9680	9
502	20240903	131100	304646880	9680	9680	9680	9680	3
503	20240903	131000	304617840	9680	9680	9680	9680	0
504	20240903	130900	304617840	9680	9680	9680	9680	35
505	20240903	130800	304279040	9670	9670	9670	9670	12
506	20240903	130700	304163000	9670	9670	9670	9670	9
507	20240903	130600	304075970	9670	9670	9670	9670	0
508	20240903	130500	304075970	9670	9680	9680	9670	123
509	20240903	130400	302886330	9680	9680	9680	9680	340
510	20240903	130300	299595130	9680	9680	9680	9680	120
511	20240903	130200	298433530	9680	9680	9680	9680	15
512	20240903	130100	298288330	9680	9680	9680	9680	24
513	20240903	130000	298056010	9680	9680	9680	9680	3
514	20240903	125900	298026970	9690	9690	9690	9690	15
515	20240903	125800	297881620	9690	9690	9690	9690	2
516	20240903	125700	297862240	9690	9690	9690	9690	0
517	20240903	125600	297862240	9690	9690	9690	9690	228
518	20240903	125500	295652920	9690	9700	9700	9690	32
519	20240903	125400	295342800	9700	9710	9710	9700	25
520	20240903	125300	295100290	9700	9700	9700	9700	73
521	20240903	125200	294392190	9710	9710	9710	9710	0
522	20240903	125100	294392190	9710	9710	9710	9710	3
523	20240903	125000	294363060	9710	9710	9710	9710	0
524	20240903	124900	294363060	9710	9710	9710	9710	0
525	20240903	124800	294363060	9710	9710	9710	9710	49
526	20240903	124700	293887270	9710	9710	9710	9710	10
527	20240903	124600	293790170	9700	9700	9700	9700	9
528	20240903	124500	293702870	9700	9700	9700	9700	0
529	20240903	124400	293702870	9700	9700	9700	9690	129
530	20240903	124300	292451850	9690	9690	9690	9690	28
531	20240903	124200	292180530	9690	9690	9690	9690	0
532	20240903	124100	292180530	9690	9690	9690	9690	3
533	20240903	124000	292151460	9700	9700	9700	9700	11
534	20240903	123900	292044760	9690	9690	9690	9690	0
535	20240903	123800	292044760	9690	9690	9690	9690	55
536	20240903	123700	291511810	9690	9690	9690	9690	0
537	20240903	123600	291511810	9690	9690	9690	9690	0
538	20240903	123500	291511810	9690	9690	9690	9690	3
539	20240903	123400	291482740	9690	9690	9690	9690	0
540	20240903	123300	291482740	9690	9690	9690	9690	0
541	20240903	123200	291482740	9690	9690	9690	9690	26
542	20240903	123100	291230800	9690	9690	9690	9690	1
543	20240903	123000	291221110	9690	9690	9690	9690	2
544	20240903	122900	291201730	9680	9680	9680	9680	20
545	20240903	122800	291008130	9680	9680	9680	9680	2
546	20240903	122700	290988770	9670	9670	9670	9670	52
547	20240903	122600	290485930	9680	9680	9680	9680	1
548	20240903	122500	290476250	9670	9670	9680	9670	10
549	20240903	122400	290379490	9680	9680	9680	9680	0
550	20240903	122300	290379490	9680	9680	9680	9680	100
551	20240903	122200	289411490	9670	9680	9680	9670	183
552	20240903	122100	287641800	9670	9680	9680	9670	158
553	20240903	122000	286113820	9670	9670	9670	9670	0
554	20240903	121900	286113820	9670	9670	9670	9670	55
555	20240903	121800	285581970	9670	9670	9670	9670	0
556	20240903	121700	285581970	9670	9670	9670	9670	0
557	20240903	121600	285581970	9670	9670	9670	9670	3
558	20240903	121500	285552960	9670	9670	9670	9670	0
559	20240903	121400	285552960	9670	9670	9670	9670	815
560	20240903	121300	277671910	9670	9670	9670	9670	31
561	20240903	121200	277372140	9670	9670	9670	9670	0
562	20240903	121100	277372140	9670	9670	9670	9670	1
563	20240903	121000	277362470	9680	9680	9680	9680	72
564	20240903	120900	276665510	9680	9680	9680	9680	143
565	20240903	120800	275281270	9680	9680	9680	9680	27
566	20240903	120700	275019910	9680	9680	9690	9680	218
567	20240903	120600	272909630	9680	9680	9680	9680	0
568	20240903	120500	272909630	9680	9690	9690	9680	480
569	20240903	120400	268261220	9690	9700	9700	9690	4
570	20240903	120300	268222430	9690	9690	9690	9690	30
571	20240903	120200	267931730	9690	9710	9710	9690	126
572	20240903	120100	266709530	9720	9720	9720	9720	0
573	20240903	120000	266709530	9720	9720	9720	9720	2
574	20240903	115900	266690090	9710	9710	9710	9710	35
575	20240903	115800	266350240	9710	9710	9710	9710	42
576	20240903	115700	265942420	9720	9720	9720	9720	0
577	20240903	115600	265942420	9720	9720	9720	9720	9
578	20240903	115500	265854940	9720	9720	9720	9720	3
579	20240903	115400	265825780	9730	9730	9730	9730	0
580	20240903	115300	265825780	9730	9730	9730	9730	1
581	20240903	115200	265816050	9730	9720	9730	9720	19
582	20240903	115100	265631360	9720	9710	9720	9710	10
583	20240903	115000	265534190	9710	9710	9710	9710	1
584	20240903	114900	265524480	9710	9710	9710	9710	24
585	20240903	114800	265291440	9710	9710	9710	9710	3
586	20240903	114700	265262310	9710	9710	9710	9710	0
587	20240903	114600	265262310	9710	9710	9710	9710	28
588	20240903	114500	264990430	9710	9710	9720	9710	29
589	20240903	114400	264708820	9710	9710	9710	9710	0
590	20240903	114300	264708820	9710	9710	9710	9710	3
591	20240903	114200	264679690	9710	9710	9710	9710	68
592	20240903	114100	264019410	9710	9710	9710	9710	0
593	20240903	114000	264019410	9710	9710	9710	9710	0
594	20240903	113900	264019410	9710	9710	9710	9710	3
595	20240903	113800	263990280	9720	9720	9720	9720	25
596	20240903	113700	263747280	9710	9710	9710	9710	0
597	20240903	113600	263747280	9710	9710	9710	9700	32
598	20240903	113500	263436840	9700	9700	9700	9700	27
599	20240903	113400	263174940	9710	9710	9710	9710	9
600	20240903	113300	263087550	9710	9710	9710	9710	0
601	20240903	113200	263087550	9710	9710	9710	9710	28
602	20240903	113100	262815670	9710	9710	9710	9710	0
603	20240903	113000	262815670	9710	9710	9710	9710	0
604	20240903	112900	262815670	9710	9710	9710	9710	19
605	20240903	112800	262631180	9700	9700	9700	9700	0
606	20240903	112700	262631180	9700	9700	9700	9700	104
607	20240903	112600	261622380	9710	9710	9710	9710	0
608	20240903	112500	261622380	9710	9710	9710	9710	0
609	20240903	112400	261622380	9710	9710	9710	9710	0
610	20240903	112300	261622380	9710	9700	9720	9700	171
611	20240903	112200	259961680	9700	9700	9700	9700	0
612	20240903	112100	259961680	9700	9700	9700	9700	0
613	20240903	112000	259961680	9700	9700	9700	9700	1
614	20240903	111900	259951980	9700	9700	9700	9700	1
615	20240903	111800	259942280	9710	9680	9710	9680	280
616	20240903	111700	257227000	9680	9680	9680	9680	3
617	20240903	111600	257197960	9680	9680	9680	9680	24
618	20240903	111500	256965640	9680	9690	9690	9680	4
619	20240903	111400	256926910	9680	9680	9680	9680	83
620	20240903	111300	256123470	9680	9680	9680	9680	28
621	20240903	111200	255852430	9680	9680	9680	9680	27
622	20240903	111100	255591070	9700	9700	9700	9700	0
623	20240903	111000	255591070	9700	9700	9700	9700	0
624	20240903	110900	255591070	9700	9700	9700	9700	28
625	20240903	110800	255319470	9700	9700	9700	9700	24
626	20240903	110700	255086670	9700	9700	9700	9700	2
627	20240903	110600	255067270	9720	9690	9720	9690	100
628	20240903	110500	254097690	9690	9680	9690	9680	127
629	20240903	110400	252867330	9690	9690	9690	9690	23
630	20240903	110300	252644460	9690	9690	9690	9690	0
631	20240903	110200	252644460	9690	9690	9690	9690	145
632	20240903	110100	251239410	9690	9690	9690	9690	0
633	20240903	110000	251239410	9690	9690	9690	9690	113
634	20240903	105900	250144440	9690	9690	9690	9690	0
635	20240903	105800	250144440	9690	9690	9690	9690	0
636	20240903	105700	250144440	9690	9690	9690	9690	0
637	20240903	105600	250144440	9690	9690	9690	9690	250
638	20240903	105500	247721940	9690	9690	9690	9690	41
639	20240903	105400	247324650	9680	9680	9680	9680	0
640	20240903	105300	247324650	9680	9680	9690	9680	158
641	20240903	105200	245793810	9680	9670	9680	9670	41
642	20240903	105100	245397210	9670	9680	9680	9670	129
643	20240903	105000	244148960	9690	9690	9690	9690	0
644	20240903	104900	244148960	9690	9690	9690	9690	0
645	20240903	104800	244148960	9690	9690	9690	9690	0
646	20240903	104700	244148960	9690	9690	9690	9690	47
647	20240903	104600	243693530	9690	9690	9690	9690	0
648	20240903	104500	243693530	9690	9690	9690	9690	13
649	20240903	104400	243567560	9690	9690	9690	9690	11
650	20240903	104300	243460970	9690	9720	9720	9680	1926
651	20240903	104200	224745100	9720	9720	9720	9720	24
652	20240903	104100	224511820	9720	9720	9720	9720	201
653	20240903	104000	222558100	9720	9730	9730	9720	55
654	20240903	103900	222023480	9730	9730	9730	9730	0
655	20240903	103800	222023480	9730	9730	9730	9730	28
656	20240903	103700	221751040	9730	9730	9730	9730	0
657	20240903	103600	221751040	9730	9740	9740	9730	26
658	20240903	103500	221498040	9730	9730	9730	9730	0
659	20240903	103400	221498040	9730	9720	9730	9720	174
660	20240903	103300	219806600	9720	9720	9720	9720	9
661	20240903	103200	219719120	9720	9720	9720	9720	53
662	20240903	103100	219203960	9720	9700	9720	9700	800
663	20240903	103000	211430230	9700	9700	9700	9700	95
664	20240903	102900	210508730	9700	9680	9700	9680	219
665	20240903	102800	208385140	9680	9680	9680	9680	10
666	20240903	102700	208288340	9680	9680	9680	9680	117
667	20240903	102600	207155780	9680	9680	9690	9680	106
668	20240903	102500	206129080	9680	9680	9680	9680	11
669	20240903	102400	206022600	9690	9690	9690	9690	6
670	20240903	102300	205964460	9680	9680	9680	9680	1
671	20240903	102200	205954780	9680	9680	9680	9680	5
672	20240903	102100	205906380	9680	9660	9680	9660	182
673	20240903	102000	204147780	9660	9670	9670	9660	140
674	20240903	101900	202795370	9670	9670	9670	9670	14
675	20240903	101800	202659990	9660	9690	9690	9660	316
676	20240903	101700	199604500	9690	9690	9690	9690	0
677	20240903	101600	199604500	9690	9690	9690	9690	0
678	20240903	101500	199604500	9690	9690	9690	9690	49
679	20240903	101400	199129690	9690	9690	9690	9690	50
680	20240903	101300	198645190	9690	9700	9700	9690	13
681	20240903	101200	198519120	9690	9690	9690	9690	0
682	20240903	101100	198519120	9690	9680	9690	9680	149
683	20240903	101000	197075320	9670	9670	9670	9670	0
684	20240903	100900	197075320	9670	9680	9680	9670	66
685	20240903	100800	196436930	9670	9670	9670	9670	0
686	20240903	100700	196436930	9670	9670	9670	9670	1
687	20240903	100600	196427260	9680	9690	9690	9660	298
688	20240903	100500	193542570	9690	9690	9690	9690	0
689	20240903	100400	193542570	9690	9690	9690	9690	0
690	20240903	100300	193542570	9690	9700	9700	9690	40
691	20240903	100200	193154920	9700	9700	9700	9700	1
692	20240903	100100	193145220	9710	9690	9710	9660	883
693	20240903	100000	184604530	9690	9710	9710	9690	132
694	20240903	095900	183324140	9710	9710	9710	9710	52
695	20240903	095800	182819220	9740	9740	9740	9740	0
696	20240903	095700	182819220	9740	9740	9740	9740	0
697	20240903	095600	182819220	9740	9740	9740	9740	0
698	20240903	095500	182819220	9740	9740	9740	9740	0
699	20240903	095400	182819220	9740	9740	9740	9740	41
700	20240903	095300	182419880	9740	9750	9750	9730	495
701	20240903	095200	177600610	9740	9790	9790	9740	771
702	20240903	095100	170066190	9800	9800	9800	9800	6
703	20240903	095000	170007390	9800	9800	9800	9800	18
704	20240903	094900	169830990	9800	9780	9800	9780	20
705	20240903	094800	169635010	9780	9780	9780	9780	77
706	20240903	094700	168881950	9800	9800	9800	9800	0
707	20240903	094600	168881950	9800	9800	9800	9800	10
708	20240903	094500	168783950	9780	9800	9800	9780	5
709	20240903	094400	168734990	9780	9750	9780	9750	80
710	20240903	094300	167953660	9750	9750	9750	9750	3
711	20240903	094200	167924410	9750	9810	9810	9750	269
712	20240903	094100	165291180	9820	9820	9820	9820	0
713	20240903	094000	165291180	9820	9810	9830	9810	11
714	20240903	093900	165183170	9810	9800	9810	9800	61
715	20240903	093800	164584950	9800	9780	9820	9780	351
716	20240903	093700	161144970	9790	9790	9790	9790	1
717	20240903	093600	161135180	9800	9800	9800	9800	0
718	20240903	093500	161135180	9800	9780	9800	9780	51
719	20240903	093400	160635900	9780	9800	9800	9780	10
720	20240903	093300	160538050	9800	9770	9800	9770	45
721	20240903	093200	160098020	9770	9720	9770	9720	106
722	20240903	093100	159064950	9720	9820	9860	9680	142
723	20240903	093000	157684690	9800	9790	9800	9780	84
724	20240903	092900	156861550	9790	9770	9790	9770	506
725	20240903	092800	151908470	9770	9800	9800	9770	529
726	20240903	092700	146734520	9810	9810	9810	9810	0
727	20240903	092600	146734520	9810	9810	9820	9810	1250
728	20240903	092500	134470590	9810	9810	9810	9810	42
729	20240903	092400	134058570	9810	9810	9810	9810	0
730	20240903	092300	134058570	9810	9810	9810	9810	87
731	20240903	092200	133205100	9800	9890	9890	9800	434
732	20240903	092100	128930650	9890	9870	9890	9650	2583
733	20240903	092000	103577570	9880	9910	9910	9880	318
734	20240903	091900	100428340	9920	9900	9920	9900	312
735	20240903	091800	97338450	9900	9920	9930	9900	618
736	20240903	091700	91203480	9940	9940	9940	9900	322
737	20240903	091600	88004800	9940	9920	9940	9880	364
738	20240903	091500	84395570	9920	9900	9920	9880	135
739	20240903	091400	83059390	9900	9790	9900	9790	1940
740	20240903	091300	64020080	9790	9790	9790	9790	0
741	20240903	091200	64020080	9790	9760	9790	9730	832
742	20240903	091100	55915960	9730	9730	9730	9730	0
743	20240903	091000	55915960	9730	9730	9730	9730	0
744	20240903	090900	55915960	9730	9730	9780	9730	130
745	20240903	090800	54649560	9790	9790	9790	9790	0
746	20240903	090700	54649560	9790	9790	9790	9790	0
747	20240903	090600	54649560	9790	9750	9790	9710	246
748	20240903	090500	52255460	9760	9790	9790	9760	644
749	20240903	090400	45963570	9790	9770	9790	9770	902
750	20240903	090300	37135380	9760	9760	9760	9720	44
751	20240903	090200	36706220	9720	9720	9720	9710	118
752	20240903	090100	35559530	9720	9690	9730	9690	1483
753	20240903	090000	21159800	9640	9640	9640	9640	2195