KissMeData/425040/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	212600	955700230	9770	9770	9770	9770	3641
3	20240905	212500	955700230	9770	9770	9770	9770	0
4	20240905	212400	955700230	9770	9770	9770	9770	0
5	20240905	212300	955700230	9770	9770	9770	9770	0
6	20240905	212200	955700230	9770	9770	9770	9770	0
7	20240905	212100	955700230	9770	9770	9770	9770	0
8	20240905	212000	955700230	9770	9770	9770	9770	0
9	20240905	211900	955700230	9770	9770	9770	9770	0
10	20240905	211800	955700230	9770	9770	9770	9770	0
11	20240905	211700	955700230	9770	9770	9770	9770	0
12	20240905	211600	955700230	9770	9770	9770	9770	0
13	20240905	211500	955700230	9770	9770	9770	9770	0
14	20240905	211400	955700230	9770	9770	9770	9770	0
15	20240905	211300	955700230	9770	9770	9770	9770	0
16	20240905	211200	955700230	9770	9770	9770	9770	0
17	20240905	211100	955700230	9770	9770	9770	9770	0
18	20240905	211000	955700230	9770	9770	9770	9770	0
19	20240905	210900	955700230	9770	9770	9770	9770	0
20	20240905	210800	955700230	9770	9770	9770	9770	0
21	20240905	210700	955700230	9770	9770	9770	9770	0
22	20240905	210600	955700230	9770	9770	9770	9770	0
23	20240905	210500	955700230	9770	9770	9770	9770	0
24	20240905	210400	955700230	9770	9770	9770	9770	0
25	20240905	210300	955700230	9770	9770	9770	9770	0
26	20240905	210200	955700230	9770	9770	9770	9770	0
27	20240905	210100	955700230	9770	9770	9770	9770	0
28	20240905	210000	955700230	9770	9770	9770	9770	0
29	20240905	205900	955700230	9770	9770	9770	9770	0
30	20240905	205800	955700230	9770	9770	9770	9770	0
31	20240905	205700	955700230	9770	9770	9770	9770	0
32	20240905	205600	955700230	9770	9770	9770	9770	3641
33	20240905	205500	955700230	9770	9770	9770	9770	0
34	20240905	205400	955700230	9770	9770	9770	9770	0
35	20240905	205300	955700230	9770	9770	9770	9770	0
36	20240905	205200	955700230	9770	9770	9770	9770	0
37	20240905	205100	955700230	9770	9770	9770	9770	0
38	20240905	205000	955700230	9770	9770	9770	9770	0
39	20240905	204900	955700230	9770	9770	9770	9770	0
40	20240905	204800	955700230	9770	9770	9770	9770	0
41	20240905	204700	955700230	9770	9770	9770	9770	0
42	20240905	204600	955700230	9770	9770	9770	9770	0
43	20240905	204500	955700230	9770	9770	9770	9770	0
44	20240905	204400	955700230	9770	9770	9770	9770	0
45	20240905	204300	955700230	9770	9770	9770	9770	0
46	20240905	204200	955700230	9770	9770	9770	9770	0
47	20240905	204100	955700230	9770	9770	9770	9770	0
48	20240905	204000	955700230	9770	9770	9770	9770	0
49	20240905	203900	955700230	9770	9770	9770	9770	0
50	20240905	203800	955700230	9770	9770	9770	9770	0
51	20240905	203700	955700230	9770	9770	9770	9770	0
52	20240905	203600	955700230	9770	9770	9770	9770	0
53	20240905	203500	955700230	9770	9770	9770	9770	0
54	20240905	203400	955700230	9770	9770	9770	9770	0
55	20240905	203300	955700230	9770	9770	9770	9770	0
56	20240905	203200	955700230	9770	9770	9770	9770	0
57	20240905	203100	955700230	9770	9770	9770	9770	0
58	20240905	203000	955700230	9770	9770	9770	9770	0
59	20240905	202900	955700230	9770	9770	9770	9770	0
60	20240905	202800	955700230	9770	9770	9770	9770	0
61	20240905	202700	955700230	9770	9770	9770	9770	0
62	20240905	202600	955700230	9770	9770	9770	9770	3641
63	20240905	202500	955700230	9770	9770	9770	9770	0
64	20240905	202400	955700230	9770	9770	9770	9770	0
65	20240905	202300	955700230	9770	9770	9770	9770	0
66	20240905	202200	955700230	9770	9770	9770	9770	0
67	20240905	202100	955700230	9770	9770	9770	9770	0
68	20240905	202000	955700230	9770	9770	9770	9770	0
69	20240905	201900	955700230	9770	9770	9770	9770	0
70	20240905	201800	955700230	9770	9770	9770	9770	0
71	20240905	201700	955700230	9770	9770	9770	9770	0
72	20240905	201600	955700230	9770	9770	9770	9770	0
73	20240905	201500	955700230	9770	9770	9770	9770	0
74	20240905	201400	955700230	9770	9770	9770	9770	0
75	20240905	201300	955700230	9770	9770	9770	9770	0
76	20240905	201200	955700230	9770	9770	9770	9770	0
77	20240905	201100	955700230	9770	9770	9770	9770	0
78	20240905	201000	955700230	9770	9770	9770	9770	0
79	20240905	200900	955700230	9770	9770	9770	9770	0
80	20240905	200800	955700230	9770	9770	9770	9770	0
81	20240905	200700	955700230	9770	9770	9770	9770	0
82	20240905	200600	955700230	9770	9770	9770	9770	0
83	20240905	200500	955700230	9770	9770	9770	9770	0
84	20240905	200400	955700230	9770	9770	9770	9770	0
85	20240905	200300	955700230	9770	9770	9770	9770	0
86	20240905	200200	955700230	9770	9770	9770	9770	0
87	20240905	200100	955700230	9770	9770	9770	9770	0
88	20240905	200000	955700230	9770	9770	9770	9770	0
89	20240905	195900	955700230	9770	9770	9770	9770	0
90	20240905	195800	955700230	9770	9770	9770	9770	0
91	20240905	195700	955700230	9770	9770	9770	9770	0
92	20240905	195600	955700230	9770	9770	9770	9770	3641
93	20240905	195500	955700230	9770	9770	9770	9770	0
94	20240905	195400	955700230	9770	9770	9770	9770	0
95	20240905	195300	955700230	9770	9770	9770	9770	0
96	20240905	195200	955700230	9770	9770	9770	9770	0
97	20240905	195100	955700230	9770	9770	9770	9770	0
98	20240905	195000	955700230	9770	9770	9770	9770	0
99	20240905	194900	955700230	9770	9770	9770	9770	0
100	20240905	194800	955700230	9770	9770	9770	9770	0
101	20240905	194700	955700230	9770	9770	9770	9770	0
102	20240905	194600	955700230	9770	9770	9770	9770	0
103	20240905	194500	955700230	9770	9770	9770	9770	0
104	20240905	194400	955700230	9770	9770	9770	9770	0
105	20240905	194300	955700230	9770	9770	9770	9770	0
106	20240905	194200	955700230	9770	9770	9770	9770	0
107	20240905	194100	955700230	9770	9770	9770	9770	0
108	20240905	194000	955700230	9770	9770	9770	9770	0
109	20240905	193900	955700230	9770	9770	9770	9770	0
110	20240905	193800	955700230	9770	9770	9770	9770	0
111	20240905	193700	955700230	9770	9770	9770	9770	0
112	20240905	193600	955700230	9770	9770	9770	9770	0
113	20240905	193500	955700230	9770	9770	9770	9770	0
114	20240905	193400	955700230	9770	9770	9770	9770	0
115	20240905	193300	955700230	9770	9770	9770	9770	0
116	20240905	193200	955700230	9770	9770	9770	9770	0
117	20240905	193100	955700230	9770	9770	9770	9770	0
118	20240905	193000	955700230	9770	9770	9770	9770	0
119	20240905	192900	955700230	9770	9770	9770	9770	0
120	20240905	192800	955700230	9770	9770	9770	9770	0
121	20240905	192700	955700230	9770	9770	9770	9770	0
122	20240905	192600	955700230	9770	9770	9770	9770	3641
123	20240905	192500	955700230	9770	9770	9770	9770	0
124	20240905	192400	955700230	9770	9770	9770	9770	0
125	20240905	192300	955700230	9770	9770	9770	9770	0
126	20240905	192200	955700230	9770	9770	9770	9770	0
127	20240905	192100	955700230	9770	9770	9770	9770	0
128	20240905	192000	955700230	9770	9770	9770	9770	0
129	20240905	191900	955700230	9770	9770	9770	9770	0
130	20240905	191800	955700230	9770	9770	9770	9770	0
131	20240905	191700	955700230	9770	9770	9770	9770	0
132	20240905	191600	955700230	9770	9770	9770	9770	0
133	20240905	191500	955700230	9770	9770	9770	9770	0
134	20240905	191400	955700230	9770	9770	9770	9770	0
135	20240905	191300	955700230	9770	9770	9770	9770	0
136	20240905	191200	955700230	9770	9770	9770	9770	0
137	20240905	191100	955700230	9770	9770	9770	9770	0
138	20240905	191000	955700230	9770	9770	9770	9770	0
139	20240905	190900	955700230	9770	9770	9770	9770	0
140	20240905	190800	955700230	9770	9770	9770	9770	0
141	20240905	190700	955700230	9770	9770	9770	9770	0
142	20240905	190600	955700230	9770	9770	9770	9770	0
143	20240905	190500	955700230	9770	9770	9770	9770	0
144	20240905	190400	955700230	9770	9770	9770	9770	0
145	20240905	190300	955700230	9770	9770	9770	9770	0
146	20240905	190200	955700230	9770	9770	9770	9770	0
147	20240905	190100	955700230	9770	9770	9770	9770	0
148	20240905	190000	955700230	9770	9770	9770	9770	0
149	20240905	185900	955700230	9770	9770	9770	9770	0
150	20240905	185800	955700230	9770	9770	9770	9770	0
151	20240905	185700	955700230	9770	9770	9770	9770	0
152	20240905	185600	955700230	9770	9770	9770	9770	3641
153	20240905	185500	955700230	9770	9770	9770	9770	0
154	20240905	185400	955700230	9770	9770	9770	9770	0
155	20240905	185300	955700230	9770	9770	9770	9770	0
156	20240905	185200	955700230	9770	9770	9770	9770	0
157	20240905	185100	955700230	9770	9770	9770	9770	0
158	20240905	185000	955700230	9770	9770	9770	9770	0
159	20240905	184900	955700230	9770	9770	9770	9770	0
160	20240905	184800	955700230	9770	9770	9770	9770	0
161	20240905	184700	955700230	9770	9770	9770	9770	0
162	20240905	184600	955700230	9770	9770	9770	9770	0
163	20240905	184500	955700230	9770	9770	9770	9770	0
164	20240905	184400	955700230	9770	9770	9770	9770	0
165	20240905	184300	955700230	9770	9770	9770	9770	0
166	20240905	184200	955700230	9770	9770	9770	9770	0
167	20240905	184100	955700230	9770	9770	9770	9770	0
168	20240905	184000	955700230	9770	9770	9770	9770	0
169	20240905	183900	955700230	9770	9770	9770	9770	0
170	20240905	183800	955700230	9770	9770	9770	9770	0
171	20240905	183700	955700230	9770	9770	9770	9770	0
172	20240905	183600	955700230	9770	9770	9770	9770	0
173	20240905	183500	955700230	9770	9770	9770	9770	0
174	20240905	183400	955700230	9770	9770	9770	9770	0
175	20240905	183300	955700230	9770	9770	9770	9770	0
176	20240905	183200	955700230	9770	9770	9770	9770	0
177	20240905	183100	955700230	9770	9770	9770	9770	0
178	20240905	183000	955700230	9770	9770	9770	9770	0
179	20240905	182900	955700230	9770	9770	9770	9770	0
180	20240905	182800	955700230	9770	9770	9770	9770	0
181	20240905	182700	955700230	9770	9770	9770	9770	0
182	20240905	182600	955700230	9770	9770	9770	9770	3641
183	20240905	182500	955700230	9770	9770	9770	9770	0
184	20240905	182400	955700230	9770	9770	9770	9770	0
185	20240905	182300	955700230	9770	9770	9770	9770	0
186	20240905	182200	955700230	9770	9770	9770	9770	0
187	20240905	182100	955700230	9770	9770	9770	9770	0
188	20240905	182000	955700230	9770	9770	9770	9770	0
189	20240905	181900	955700230	9770	9770	9770	9770	0
190	20240905	181800	955700230	9770	9770	9770	9770	0
191	20240905	181700	955700230	9770	9770	9770	9770	0
192	20240905	181600	955700230	9770	9770	9770	9770	0
193	20240905	181500	955700230	9770	9770	9770	9770	0
194	20240905	181400	955700230	9770	9770	9770	9770	0
195	20240905	181300	955700230	9770	9770	9770	9770	0
196	20240905	181200	955700230	9770	9770	9770	9770	0
197	20240905	181100	955700230	9770	9770	9770	9770	0
198	20240905	181000	955700230	9770	9770	9770	9770	0
199	20240905	180900	955700230	9770	9770	9770	9770	0
200	20240905	180800	955700230	9770	9770	9770	9770	0
201	20240905	180700	955700230	9770	9770	9770	9770	0
202	20240905	180600	955700230	9770	9770	9770	9770	0
203	20240905	180500	955700230	9770	9770	9770	9770	0
204	20240905	180400	955700230	9770	9770	9770	9770	0
205	20240905	180300	955700230	9770	9770	9770	9770	0
206	20240905	180200	955700230	9770	9770	9770	9770	0
207	20240905	180100	955700230	9770	9770	9770	9770	0
208	20240905	180000	955700230	9770	9770	9770	9770	0
209	20240905	175900	955700230	9770	9770	9770	9770	0
210	20240905	175800	955700230	9770	9770	9770	9770	0
211	20240905	175700	955700230	9770	9770	9770	9770	0
212	20240905	175600	955700230	9770	9770	9770	9770	3641
213	20240905	175500	955700230	9770	9770	9770	9770	0
214	20240905	175400	955700230	9770	9770	9770	9770	0
215	20240905	175300	955700230	9770	9770	9770	9770	0
216	20240905	175200	955700230	9770	9770	9770	9770	0
217	20240905	175100	955700230	9770	9770	9770	9770	0
218	20240905	175000	955700230	9770	9770	9770	9770	0
219	20240905	174900	955700230	9770	9770	9770	9770	0
220	20240905	174800	955700230	9770	9770	9770	9770	0
221	20240905	174700	955700230	9770	9770	9770	9770	0
222	20240905	174600	955700230	9770	9770	9770	9770	0
223	20240905	174500	955700230	9770	9770	9770	9770	0
224	20240905	174400	955700230	9770	9770	9770	9770	0
225	20240905	174300	955700230	9770	9770	9770	9770	0
226	20240905	174200	955700230	9770	9770	9770	9770	0
227	20240905	174100	955700230	9770	9770	9770	9770	0
228	20240905	174000	955700230	9770	9770	9770	9770	0
229	20240905	173900	955700230	9770	9770	9770	9770	0
230	20240905	173800	955700230	9770	9770	9770	9770	0
231	20240905	173700	955700230	9770	9770	9770	9770	0
232	20240905	173600	955700230	9770	9770	9770	9770	0
233	20240905	173500	955700230	9770	9770	9770	9770	0
234	20240905	173400	955700230	9770	9770	9770	9770	0
235	20240905	173300	955700230	9770	9770	9770	9770	0
236	20240905	173200	955700230	9770	9770	9770	9770	0
237	20240905	173100	955700230	9770	9770	9770	9770	0
238	20240905	173000	955700230	9770	9770	9770	9770	0
239	20240905	172900	955700230	9770	9770	9770	9770	0
240	20240905	172800	955700230	9770	9770	9770	9770	0
241	20240905	172700	955700230	9770	9770	9770	9770	0
242	20240905	172600	955700230	9770	9770	9770	9770	3641
243	20240905	172500	955700230	9770	9770	9770	9770	0
244	20240905	172400	955700230	9770	9770	9770	9770	0
245	20240905	172300	955700230	9770	9770	9770	9770	0
246	20240905	172200	955700230	9770	9770	9770	9770	0
247	20240905	172100	955700230	9770	9770	9770	9770	0
248	20240905	172000	955700230	9770	9770	9770	9770	0
249	20240905	171900	955700230	9770	9770	9770	9770	0
250	20240905	171800	955700230	9770	9770	9770	9770	0
251	20240905	171700	955700230	9770	9770	9770	9770	0
252	20240905	171600	955700230	9770	9770	9770	9770	0
253	20240905	171500	955700230	9770	9770	9770	9770	0
254	20240905	171400	955700230	9770	9770	9770	9770	0
255	20240905	171300	955700230	9770	9770	9770	9770	0
256	20240905	171200	955700230	9770	9770	9770	9770	0
257	20240905	171100	955700230	9770	9770	9770	9770	0
258	20240905	171000	955700230	9770	9770	9770	9770	0
259	20240905	170900	955700230	9770	9770	9770	9770	0
260	20240905	170800	955700230	9770	9770	9770	9770	0
261	20240905	170700	955700230	9770	9770	9770	9770	0
262	20240905	170600	955700230	9770	9770	9770	9770	0
263	20240905	170500	955700230	9770	9770	9770	9770	0
264	20240905	170400	955700230	9770	9770	9770	9770	0
265	20240905	170300	955700230	9770	9770	9770	9770	0
266	20240905	170200	955700230	9770	9770	9770	9770	0
267	20240905	170100	955700230	9770	9770	9770	9770	0
268	20240905	170000	955700230	9770	9770	9770	9770	0
269	20240905	165900	955700230	9770	9770	9770	9770	0
270	20240905	165800	955700230	9770	9770	9770	9770	0
271	20240905	165700	955700230	9770	9770	9770	9770	0
272	20240905	165600	955700230	9770	9770	9770	9770	3641
273	20240905	165500	955700230	9770	9770	9770	9770	0
274	20240905	165400	955700230	9770	9770	9770	9770	0
275	20240905	165300	955700230	9770	9770	9770	9770	0
276	20240905	165200	955700230	9770	9770	9770	9770	0
277	20240905	165100	955700230	9770	9770	9770	9770	0
278	20240905	165000	955700230	9770	9770	9770	9770	0
279	20240905	164900	955700230	9770	9770	9770	9770	0
280	20240905	164800	955700230	9770	9770	9770	9770	0
281	20240905	164700	955700230	9770	9770	9770	9770	0
282	20240905	164600	955700230	9770	9770	9770	9770	0
283	20240905	164500	955700230	9770	9770	9770	9770	0
284	20240905	164400	955700230	9770	9770	9770	9770	0
285	20240905	164300	955700230	9770	9770	9770	9770	0
286	20240905	164200	955700230	9770	9770	9770	9770	0
287	20240905	164100	955700230	9770	9770	9770	9770	0
288	20240905	164000	955700230	9770	9770	9770	9770	0
289	20240905	163900	955700230	9770	9770	9770	9770	0
290	20240905	163800	955700230	9770	9770	9770	9770	0
291	20240905	163700	955700230	9770	9770	9770	9770	0
292	20240905	163600	955700230	9770	9770	9770	9770	0
293	20240905	163500	955700230	9770	9770	9770	9770	0
294	20240905	163400	955700230	9770	9770	9770	9770	0
295	20240905	163300	955700230	9770	9770	9770	9770	0
296	20240905	163200	955700230	9770	9770	9770	9770	0
297	20240905	163100	955700230	9770	9770	9770	9770	0
298	20240905	163000	955700230	9770	9770	9770	9770	0
299	20240905	162900	955700230	9770	9770	9770	9770	0
300	20240905	162800	955700230	9770	9770	9770	9770	0
301	20240905	162700	955700230	9770	9770	9770	9770	0
302	20240905	162600	955700230	9770	9770	9770	9770	3641
303	20240905	162500	955700230	9770	9770	9770	9770	0
304	20240905	162400	955700230	9770	9770	9770	9770	0
305	20240905	162300	955700230	9770	9770	9770	9770	0
306	20240905	162200	955700230	9770	9770	9770	9770	0
307	20240905	162100	955700230	9770	9770	9770	9770	0
308	20240905	162000	955700230	9770	9770	9770	9770	0
309	20240905	161900	955700230	9770	9770	9770	9770	0
310	20240905	161800	955700230	9770	9770	9770	9770	0
311	20240905	161700	955700230	9770	9770	9770	9770	0
312	20240905	161600	955700230	9770	9770	9770	9770	0
313	20240905	161500	955700230	9770	9770	9770	9770	0
314	20240905	161400	955700230	9770	9770	9770	9770	0
315	20240905	161300	955700230	9770	9770	9770	9770	0
316	20240905	161200	955700230	9770	9770	9770	9770	0
317	20240905	161100	955700230	9770	9770	9770	9770	0
318	20240905	161000	955700230	9770	9770	9770	9770	0
319	20240905	160900	955700230	9770	9770	9770	9770	0
320	20240905	160800	955700230	9770	9770	9770	9770	0
321	20240905	160700	955700230	9770	9770	9770	9770	0
322	20240905	160600	955700230	9770	9770	9770	9770	0
323	20240905	160500	955700230	9770	9770	9770	9770	0
324	20240905	160400	955700230	9770	9770	9770	9770	0
325	20240905	160300	955700230	9770	9770	9770	9770	0
326	20240905	160200	955700230	9770	9770	9770	9770	0
327	20240905	160100	955700230	9770	9770	9770	9770	0
328	20240905	160000	955700230	9770	9770	9770	9770	0
329	20240905	155900	955700230	9770	9770	9770	9770	0
330	20240905	155800	955700230	9770	9770	9770	9770	0
331	20240905	155700	955700230	9770	9770	9770	9770	0
332	20240905	155600	955700230	9770	9770	9770	9770	3641
333	20240905	155500	955700230	9770	9770	9770	9770	0
334	20240905	155400	955700230	9770	9770	9770	9770	0
335	20240905	155300	955700230	9770	9770	9770	9770	0
336	20240905	155200	955700230	9770	9770	9770	9770	0
337	20240905	155100	955700230	9770	9770	9770	9770	0
338	20240905	155000	955700230	9770	9770	9770	9770	0
339	20240905	154900	955700230	9770	9770	9770	9770	0
340	20240905	154800	955700230	9770	9770	9770	9770	0
341	20240905	154700	955700230	9770	9770	9770	9770	0
342	20240905	154600	955700230	9770	9770	9770	9770	0
343	20240905	154500	955700230	9770	9770	9770	9770	0
344	20240905	154400	955700230	9770	9770	9770	9770	0
345	20240905	154300	955700230	9770	9770	9770	9770	0
346	20240905	154200	955700230	9770	9770	9770	9770	0
347	20240905	154100	955700230	9770	9770	9770	9770	0
348	20240905	154000	955700230	9770	9770	9770	9770	0
349	20240905	153900	955700230	9770	9770	9770	9770	0
350	20240905	153800	955700230	9770	9770	9770	9770	0
351	20240905	153700	955700230	9770	9770	9770	9770	0
352	20240905	153600	955700230	9770	9770	9770	9770	0
353	20240905	153500	955700230	9770	9770	9770	9770	0
354	20240905	153400	955700230	9770	9770	9770	9770	0
355	20240905	153300	955700230	9770	9770	9770	9770	0
356	20240905	153200	955700230	9770	9770	9770	9770	0
357	20240905	153100	955700230	9770	9770	9770	9770	0
358	20240905	153000	955700230	9770	9770	9770	9770	3641
359	20240905	152900	920127660	9820	9820	9820	9820	0
360	20240905	152800	920127660	9820	9820	9820	9820	0
361	20240905	152700	920127660	9820	9820	9820	9820	0
362	20240905	152600	920127660	9820	9820	9820	9820	0
363	20240905	152500	920127660	9820	9820	9820	9820	0
364	20240905	152400	920127660	9820	9820	9820	9820	0
365	20240905	152300	920127660	9820	9820	9820	9820	0
366	20240905	152200	920127660	9820	9820	9820	9820	0
367	20240905	152100	920127660	9820	9820	9820	9820	0
368	20240905	152000	920127660	9820	9820	9820	9820	0
369	20240905	151900	920127660	9820	9800	9840	9800	327
370	20240905	151800	916916070	9800	9820	9820	9800	290
371	20240905	151700	914073610	9800	9820	9820	9800	1345
372	20240905	151600	900888050	9830	9830	9830	9830	222
373	20240905	151500	898705790	9800	9820	9820	9800	201
374	20240905	151400	896735820	9820	9820	9820	9820	40
375	20240905	151300	896343020	9820	9820	9840	9820	131
376	20240905	151200	895055370	9820	9830	9830	9820	71
377	20240905	151100	894358040	9820	9840	9840	9810	75
378	20240905	151000	893620420	9850	9810	9850	9800	331
379	20240905	150900	890372520	9840	9850	9850	9840	262
380	20240905	150800	887793000	9850	9850	9850	9850	238
381	20240905	150700	885448700	9850	9850	9850	9850	180
382	20240905	150600	883675700	9850	9850	9850	9850	76
383	20240905	150500	882927100	9840	9850	9850	9840	395
384	20240905	150400	879038400	9850	9850	9850	9850	3
385	20240905	150300	879008850	9850	9850	9850	9850	0
386	20240905	150200	879008850	9850	9840	9850	9840	41
387	20240905	150100	878605380	9810	9840	9840	9810	220
388	20240905	150000	876446430	9850	9850	9850	9840	43
389	20240905	145900	876023180	9850	9810	9850	9810	7
390	20240905	145800	875954310	9850	9850	9850	9850	0
391	20240905	145700	875954310	9850	9800	9850	9800	8
392	20240905	145600	875875860	9800	9850	9850	9800	392
393	20240905	145500	872019660	9860	9850	9860	9850	490
394	20240905	145400	867192660	9840	9820	9850	9800	741
395	20240905	145300	859921650	9830	9830	9830	9830	1
396	20240905	145200	859911820	9830	9830	9830	9830	121
397	20240905	145100	858722390	9840	9840	9840	9840	0
398	20240905	145000	858722390	9840	9840	9840	9840	10
399	20240905	144900	858623990	9840	9840	9840	9840	0
400	20240905	144800	858623990	9840	9840	9840	9840	0
401	20240905	144700	858623990	9840	9840	9840	9840	0
402	20240905	144600	858623990	9840	9840	9840	9840	28
403	20240905	144500	858348470	9850	9830	9850	9830	229
404	20240905	144400	856094180	9830	9830	9830	9830	7
405	20240905	144300	856025370	9800	9810	9810	9800	108
406	20240905	144200	854965970	9840	9840	9840	9840	40
407	20240905	144100	854572370	9800	9850	9850	9800	185
408	20240905	144000	852757440	9850	9870	9870	9850	374
409	20240905	143900	849070050	9870	9870	9870	9870	1
410	20240905	143800	849060180	9880	9880	9880	9880	50
411	20240905	143700	848566180	9880	9880	9880	9880	32
412	20240905	143600	848250020	9880	9820	9880	9820	999
413	20240905	143500	838422640	9820	9820	9820	9820	129
414	20240905	143400	837155860	9830	9810	9830	9810	902
415	20240905	143300	828299930	9800	9800	9800	9800	0
416	20240905	143200	828299930	9800	9800	9800	9800	218
417	20240905	143100	826163530	9790	9790	9790	9790	94
418	20240905	143000	825243270	9800	9800	9800	9800	82
419	20240905	142900	824439670	9800	9800	9800	9800	32
420	20240905	142800	824126070	9800	9790	9800	9780	160
421	20240905	142700	822559970	9800	9800	9800	9800	38
422	20240905	142600	822187570	9800	9800	9800	9800	2
423	20240905	142500	822167970	9790	9790	9790	9790	1
424	20240905	142400	822158180	9780	9780	9780	9780	205
425	20240905	142300	820153280	9780	9780	9780	9780	0
426	20240905	142200	820153280	9780	9810	9820	9780	42
427	20240905	142100	819741260	9820	9820	9820	9820	0
428	20240905	142000	819741260	9820	9810	9820	9810	138
429	20240905	141900	818386480	9820	9770	9820	9770	102
430	20240905	141800	817384890	9810	9800	9810	9800	850
431	20240905	141700	809051230	9810	9810	9810	9810	0
432	20240905	141600	809051230	9810	9810	9810	9810	107
433	20240905	141500	808001560	9820	9780	9820	9780	782
434	20240905	141400	800343880	9780	9770	9780	9770	132
435	20240905	141300	799053300	9760	9780	9780	9760	572
436	20240905	141200	793467140	9790	9780	9790	9760	201
437	20240905	141100	791501520	9790	9780	9790	9780	62
438	20240905	141000	790894860	9770	9790	9790	9770	41
439	20240905	140900	790493890	9790	9790	9790	9790	54
440	20240905	140800	789965230	9790	9790	9790	9790	213
441	20240905	140700	787879960	9770	9790	9790	9770	39
442	20240905	140600	787498170	9800	9750	9800	9740	956
443	20240905	140500	778174840	9750	9760	9760	9740	1570
444	20240905	140400	762870190	9760	9770	9770	9760	106
445	20240905	140300	761834870	9820	9820	9820	9820	38
446	20240905	140200	761461710	9830	9830	9830	9830	11
447	20240905	140100	761353580	9770	9760	9840	9760	2711
448	20240905	140000	734876710	9750	9750	9750	9750	183
449	20240905	135900	733092460	9750	9750	9750	9750	9
450	20240905	135800	733004710	9750	9750	9750	9750	131
451	20240905	135700	731727460	9750	9780	9780	9750	381
452	20240905	135600	728008320	9780	9800	9800	9760	305
453	20240905	135500	725027040	9790	9790	9790	9790	154
454	20240905	135400	723519380	9800	9800	9800	9800	66
455	20240905	135300	722872580	9810	9800	9810	9800	106
456	20240905	135200	721833770	9820	9820	9820	9820	0
457	20240905	135100	721833770	9820	9820	9820	9810	40
458	20240905	135000	721441350	9800	9770	9820	9770	280
459	20240905	134900	718698470	9770	9770	9770	9760	361
460	20240905	134800	715171840	9770	9770	9770	9770	117
461	20240905	134700	714028750	9780	9780	9780	9780	46
462	20240905	134600	713578870	9770	9770	9770	9770	101
463	20240905	134500	712592100	9770	9770	9770	9770	0
464	20240905	134400	712592100	9770	9770	9770	9770	25
465	20240905	134300	712347850	9770	9760	9770	9760	83
466	20240905	134200	711537690	9750	9750	9750	9750	16
467	20240905	134100	711381690	9760	9760	9760	9760	68
468	20240905	134000	710718010	9760	9760	9760	9760	18
469	20240905	133900	710542330	9750	9770	9770	9750	245
470	20240905	133800	708148780	9760	9760	9760	9760	186
471	20240905	133700	706333420	9760	9780	9780	9760	1131
472	20240905	133600	695291610	9780	9780	9780	9780	87
473	20240905	133500	694440750	9780	9780	9780	9780	39
474	20240905	133400	694059330	9790	9800	9800	9790	76
475	20240905	133300	693314910	9780	9790	9790	9780	650
476	20240905	133200	686956870	9820	9790	9820	9790	150
477	20240905	133100	685487170	9840	9840	9840	9840	0
478	20240905	133000	685487170	9840	9820	9840	9790	285
479	20240905	132900	682687470	9820	9790	9820	9790	236
480	20240905	132800	680375520	9800	9780	9800	9780	1096
481	20240905	132700	669636110	9770	9760	9770	9760	215
482	20240905	132600	667536600	9760	9770	9770	9760	128
483	20240905	132500	666286630	9770	9770	9770	9770	33
484	20240905	132400	665964220	9750	9760	9770	9750	232
485	20240905	132300	663701630	9760	9780	9780	9760	148
486	20240905	132200	662255410	9780	9800	9800	9780	176
487	20240905	132100	660530950	9810	9820	9840	9810	745
488	20240905	132000	653221210	9840	9840	9840	9840	38
489	20240905	131900	652847290	9850	9830	9850	9830	357
490	20240905	131800	649336060	9880	9880	9880	9880	3
491	20240905	131700	649306420	9880	9880	9880	9880	0
492	20240905	131600	649306420	9880	9880	9880	9880	38
493	20240905	131500	648930980	9890	9830	9900	9830	884
494	20240905	131400	640231550	9830	9830	9830	9830	32
495	20240905	131300	639916990	9820	9820	9820	9820	17
496	20240905	131200	639750050	9820	9820	9820	9820	37
497	20240905	131100	639386710	9820	9820	9830	9810	206
498	20240905	131000	637364670	9820	9820	9830	9820	328
499	20240905	130900	634142640	9810	9810	9810	9810	17
500	20240905	130800	633975870	9810	9800	9810	9800	99
501	20240905	130700	633004880	9790	9790	9790	9790	122
502	20240905	130600	631810500	9750	9780	9800	9750	335
503	20240905	130500	628539030	9770	9730	9770	9730	106
504	20240905	130400	627504610	9730	9780	9780	9720	631
505	20240905	130300	621354900	9750	9760	9770	9750	760
506	20240905	130200	613933850	9760	9760	9760	9750	381
507	20240905	130100	610218890	9760	9770	9770	9760	316
508	20240905	130000	607134110	9770	9790	9820	9770	2444
509	20240905	125900	583244810	9790	9780	9790	9780	189
510	20240905	125800	581396250	9780	9800	9800	9780	1500
511	20240905	125700	566726150	9810	9820	9820	9810	110
512	20240905	125600	565646990	9780	9780	9780	9780	0
513	20240905	125500	565646990	9780	9820	9820	9780	4862
514	20240905	125400	518006160	9830	9830	9830	9830	46
515	20240905	125300	517553980	9830	9830	9830	9820	82
516	20240905	125200	516748080	9820	9820	9820	9820	0
517	20240905	125100	516748080	9820	9820	9820	9820	17
518	20240905	125000	516581140	9820	9820	9820	9810	698
519	20240905	124900	509726950	9820	9820	9820	9820	8
520	20240905	124800	509648390	9820	9810	9820	9810	162
521	20240905	124700	508058650	9810	9820	9820	9810	1203
522	20240905	124600	496252160	9820	9820	9820	9820	11
523	20240905	124500	496144140	9830	9830	9830	9830	24
524	20240905	124400	495908220	9830	9830	9850	9830	193
525	20240905	124300	494010210	9840	9840	9840	9840	129
526	20240905	124200	492740850	9830	9830	9830	9830	80
527	20240905	124100	491954450	9840	9820	9840	9820	272
528	20240905	124000	489281160	9820	9830	9830	9820	138
529	20240905	123900	487925990	9820	9830	9830	9820	122
530	20240905	123800	486726930	9830	9850	9850	9830	82
531	20240905	123700	485919250	9870	9870	9870	9870	1
532	20240905	123600	485909380	9830	9850	9850	9830	31
533	20240905	123500	485604490	9880	9880	9880	9880	1
534	20240905	123400	485594610	9890	9890	9890	9880	851
535	20240905	123300	477178710	9890	9840	9900	9840	550
536	20240905	123200	471740750	9830	9820	9830	9820	261
537	20240905	123100	469175290	9830	9820	9830	9820	222
538	20240905	123000	466995150	9830	9830	9830	9820	112
539	20240905	122900	465894350	9830	9830	9830	9820	39
540	20240905	122800	465511220	9830	9830	9830	9830	0
541	20240905	122700	465511220	9830	9830	9830	9820	240
542	20240905	122600	463154290	9830	9840	9840	9830	35
543	20240905	122500	462810140	9830	9830	9830	9830	0
544	20240905	122400	462810140	9830	9830	9830	9830	120
545	20240905	122300	461630540	9830	9840	9840	9830	181
546	20240905	122200	459849940	9840	9860	9860	9840	3581
547	20240905	122100	424573200	9860	9870	9870	9860	49
548	20240905	122000	424089730	9870	9870	9870	9870	144
549	20240905	121900	422668450	9880	9880	9890	9880	82
550	20240905	121800	421858050	9880	9880	9880	9880	423
551	20240905	121700	417678810	9880	9880	9880	9880	32
552	20240905	121600	417362650	9880	9880	9880	9880	34
553	20240905	121500	417026730	9880	9880	9880	9870	153
554	20240905	121400	415515990	9880	9880	9880	9880	0
555	20240905	121300	415515990	9880	9880	9880	9880	0
556	20240905	121200	415515990	9880	9880	9880	9880	0
557	20240905	121100	415515990	9880	9880	9880	9880	423
558	20240905	121000	411336750	9880	9850	9880	9850	472
559	20240905	120900	406674370	9880	9870	9880	9860	1581
560	20240905	120800	391083110	9870	9870	9870	9870	434
561	20240905	120700	386799530	9880	9880	9880	9880	108
562	20240905	120600	385732490	9880	9880	9880	9880	50
563	20240905	120500	385238490	9880	9890	9890	9880	177
564	20240905	120400	383489460	9890	9900	9900	9890	112
565	20240905	120300	382380700	9900	9900	9900	9900	0
566	20240905	120200	382380700	9900	9900	9900	9900	17
567	20240905	120100	382212400	9900	9910	9910	9890	46
568	20240905	120000	381757030	9900	9900	9900	9900	0
569	20240905	115900	381757030	9900	9900	9900	9900	16
570	20240905	115800	381598630	9900	9900	9900	9900	33
571	20240905	115700	381271930	9910	9910	9910	9910	0
572	20240905	115600	381271930	9910	9910	9910	9910	1
573	20240905	115500	381262020	9920	9910	9920	9910	157
574	20240905	115400	379705810	9910	9910	9910	9910	5
575	20240905	115300	379656260	9910	9900	9910	9900	88
576	20240905	115200	378784350	9900	9900	9900	9870	47
577	20240905	115100	378320100	9860	9930	9940	9860	2766
578	20240905	115000	350951380	9930	9930	9940	9930	100
579	20240905	114900	349958370	9920	9920	9930	9920	21
580	20240905	114800	349750040	9920	9930	9930	9920	11
581	20240905	114700	349640910	9920	9930	9930	9920	22
582	20240905	114600	349422620	9930	9940	9940	9930	1127
583	20240905	114500	338230920	9950	9950	9950	9950	5
584	20240905	114400	338181170	9940	9940	9940	9930	87
585	20240905	114300	337316560	9930	9940	9940	9930	62
586	20240905	114200	336700450	9940	9940	9940	9940	13
587	20240905	114100	336571230	9940	9940	9940	9940	70
588	20240905	114000	335875430	9940	9940	9940	9940	34
589	20240905	113900	335537470	9950	9950	9950	9950	13
590	20240905	113800	335408120	9950	9960	9960	9950	17
591	20240905	113700	335238960	9960	9950	9960	9950	17
592	20240905	113600	335069800	9960	9960	9960	9960	22
593	20240905	113500	334850680	9970	9980	10000	9970	154
594	20240905	113400	333313490	10000	10000	10000	10000	19
595	20240905	113300	333123490	9990	9960	9990	9960	126
596	20240905	113200	331866370	9950	9950	9950	9950	37
597	20240905	113100	331498220	9950	9950	9950	9950	1
598	20240905	113000	331488270	9930	9930	9930	9930	0
599	20240905	112900	331488270	9930	9930	9930	9930	160
600	20240905	112800	329899470	9920	9920	9920	9910	219
601	20240905	112700	327727310	9910	9910	9910	9910	0
602	20240905	112600	327727310	9910	9920	9920	9910	37
603	20240905	112500	327360440	9940	9920	9940	9920	6
604	20240905	112400	327300820	9900	9950	9950	9900	4957
605	20240905	112300	278162400	9990	9990	9990	9990	30
606	20240905	112200	277862700	9980	9980	9980	9980	334
607	20240905	112100	274529380	9980	9950	9980	9950	121
608	20240905	112000	273323560	9950	9950	9950	9930	250
609	20240905	111900	270837620	9950	9970	9970	9950	494
610	20240905	111800	265922270	9970	9970	9970	9960	53
611	20240905	111700	265393880	9960	9960	9960	9960	11
612	20240905	111600	265284320	9980	9990	9990	9980	201
613	20240905	111500	263276450	9980	9960	9980	9960	162
614	20240905	111400	261662260	9960	9960	9960	9960	5
615	20240905	111300	261612460	9960	9960	9960	9960	11
616	20240905	111200	261502900	9970	9980	9980	9970	83
617	20240905	111100	260674880	9920	9960	9980	9920	149
618	20240905	111000	259194540	9920	9920	9970	9910	242
619	20240905	110900	256792630	9920	9940	9940	9920	530
620	20240905	110800	251533140	9940	9940	9940	9940	285
621	20240905	110700	248700240	9950	9980	9980	9950	327
622	20240905	110600	245446550	9950	9950	9950	9950	71
623	20240905	110500	244740100	9960	9960	9960	9960	99
624	20240905	110400	243754060	9960	9970	9970	9960	61
625	20240905	110300	243146490	9960	9990	9990	9960	805
626	20240905	110200	235110380	10000	10000	10000	10000	189
627	20240905	110100	233220380	10000	10000	10000	10000	60
628	20240905	110000	232620380	10000	9990	10000	9990	49
629	20240905	105900	232130550	10000	9990	10000	9990	8
630	20240905	105800	232050620	10000	10000	10010	10000	337
631	20240905	105700	228679620	10000	9990	10000	9990	131
632	20240905	105600	227369780	10010	10000	10010	10000	38
633	20240905	105500	226989760	10000	10010	10020	10000	491
634	20240905	105400	222079150	10000	10010	10010	10000	134
635	20240905	105300	220738150	10010	10020	10020	10010	251
636	20240905	105200	218225630	10040	10040	10040	10020	251
637	20240905	105100	215709590	10040	10050	10050	10000	1261
638	20240905	105000	203061820	10060	10060	10060	10060	4
639	20240905	104900	203021580	10090	10080	10090	10060	1207
640	20240905	104800	190863670	10090	10080	10090	10080	18
641	20240905	104700	190682220	10090	10090	10090	10090	9
642	20240905	104600	190591410	10090	10090	10090	10080	234
643	20240905	104500	188230690	10090	10090	10090	10080	145
644	20240905	104400	186767980	10080	10080	10080	10080	0
645	20240905	104300	186767980	10080	10090	10090	10080	154
646	20240905	104200	185214280	10090	10090	10090	10090	138
647	20240905	104100	183821860	10110	10110	10110	10110	0
648	20240905	104000	183821860	10110	10110	10110	10110	247
649	20240905	103900	181324690	10110	10110	10110	10110	16
650	20240905	103800	181162930	10110	10110	10110	10110	220
651	20240905	103700	178938730	10110	10110	10120	10110	55
652	20240905	103600	178382320	10110	10080	10110	10080	176
653	20240905	103500	176607130	10080	10080	10080	10080	18
654	20240905	103400	176425690	10070	10080	10080	10070	144
655	20240905	103300	174974330	10080	10070	10080	10070	146
656	20240905	103200	173502890	10070	10070	10070	10070	296
657	20240905	103100	170522170	10080	10080	10080	10080	8
658	20240905	103000	170441530	10080	10070	10080	10070	26
659	20240905	102900	170179610	10080	10080	10080	10080	29
660	20240905	102800	169887290	10090	10090	10090	10090	0
661	20240905	102700	169887290	10090	10110	10110	10090	616
662	20240905	102600	163664180	10110	10110	10110	10110	16
663	20240905	102500	163502420	10110	10110	10110	10110	100
664	20240905	102400	162491420	10110	10110	10110	10110	24
665	20240905	102300	162248780	10110	10110	10110	10110	17
666	20240905	102200	162076910	10120	10120	10120	10120	31
667	20240905	102100	161763190	10110	10110	10110	10110	16
668	20240905	102000	161601430	10120	10110	10120	10110	293
669	20240905	101900	158638440	10110	10110	10110	10110	127
670	20240905	101800	157354470	10110	10120	10120	10110	52
671	20240905	101700	156828400	10110	10110	10110	10110	36
672	20240905	101600	156464440	10110	10110	10110	10100	183
673	20240905	101500	154614380	10120	10120	10120	10120	201
674	20240905	101400	152580260	10120	10120	10120	10120	171
675	20240905	101300	150849740	10120	10120	10120	10120	129
676	20240905	101200	149544260	10110	10130	10130	10110	574
677	20240905	101100	143736630	10120	10120	10120	10120	337
678	20240905	101000	140326190	10130	10130	10130	10130	0
679	20240905	100900	140326190	10130	10130	10130	10130	200
680	20240905	100800	138300190	10120	10120	10120	10120	16
681	20240905	100700	138138270	10110	10120	10120	10110	385
682	20240905	100600	134244080	10130	10130	10130	10120	41
683	20240905	100500	133828920	10120	10120	10120	10120	44
684	20240905	100400	133383640	10120	10120	10120	10120	55
685	20240905	100300	132827040	10120	10120	10120	10120	173
686	20240905	100200	131076280	10140	10120	10140	10120	150
687	20240905	100100	129557870	10120	10110	10120	10110	112
688	20240905	100000	128425250	10100	10110	10110	10100	18
689	20240905	095900	128243440	10110	10100	10110	10100	17
690	20240905	095800	128071730	10100	10100	10100	10100	0
691	20240905	095700	128071730	10100	10100	10100	10100	55
692	20240905	095600	127516230	10090	10090	10090	10080	148
693	20240905	095500	126023230	10100	10120	10120	10100	330
694	20240905	095400	122686780	10120	10130	10130	10120	298
695	20240905	095300	119668200	10130	10130	10130	10130	33
696	20240905	095200	119333910	10140	10140	10140	10140	0
697	20240905	095100	119333910	10140	10140	10140	10140	2
698	20240905	095000	119313630	10140	10150	10150	10140	389
699	20240905	094900	115369070	10160	10160	10160	10160	1
700	20240905	094800	115358910	10150	10140	10150	10140	37
701	20240905	094700	114983660	10130	10140	10140	10130	60
702	20240905	094600	114375600	10130	10130	10130	10130	173
703	20240905	094500	112623110	10120	10130	10140	10120	60
704	20240905	094400	112015480	10150	10150	10150	10150	0
705	20240905	094300	112015480	10150	10150	10150	10140	203
706	20240905	094200	109956530	10160	10160	10160	10160	23
707	20240905	094100	109722850	10160	10180	10180	10160	17
708	20240905	094000	109550110	10170	10160	10180	10160	171
709	20240905	093900	107812700	10170	10170	10170	10160	232
710	20240905	093800	105453760	10180	10170	10180	10170	288
711	20240905	093700	102524790	10180	10180	10180	10170	444
712	20240905	093600	98008890	10170	10170	10170	10170	0
713	20240905	093500	98008890	10170	10160	10170	10160	82
714	20240905	093400	97175440	10170	10170	10170	10170	135
715	20240905	093300	95802490	10170	10170	10170	10170	10
716	20240905	093200	95700790	10170	10180	10180	10170	342
717	20240905	093100	92220650	10180	10190	10190	10180	10
718	20240905	093000	92118840	10190	10190	10190	10190	0
719	20240905	092900	92118840	10190	10190	10190	10190	0
720	20240905	092800	92118840	10190	10230	10240	10190	588
721	20240905	092700	86114980	10210	10210	10210	10210	10
722	20240905	092600	86012880	10220	10220	10220	10190	199
723	20240905	092500	83979680	10230	10230	10230	10230	0
724	20240905	092400	83979680	10230	10200	10230	10200	512
725	20240905	092300	78757250	10240	10240	10240	10240	40
726	20240905	092200	78347650	10230	10190	10230	10190	873
727	20240905	092100	69430230	10180	10170	10180	10170	110
728	20240905	092000	68310940	10180	10180	10180	10180	254
729	20240905	091900	65725220	10160	10160	10160	10160	5
730	20240905	091800	65674420	10190	10200	10200	10190	30
731	20240905	091700	65368620	10160	10180	10220	10160	1462
732	20240905	091600	50479350	10160	10140	10160	10140	338
733	20240905	091500	47046980	10150	10150	10150	10150	133
734	20240905	091400	45697030	10130	10120	10130	10120	107
735	20240905	091300	44613970	10200	10130	10200	10130	1176
736	20240905	091200	32648240	10130	10130	10130	10130	2
737	20240905	091100	32627980	10120	10120	10120	10120	138
738	20240905	091000	31231420	10140	10140	10140	10140	1
739	20240905	090900	31221280	10110	10110	10110	10110	36
740	20240905	090800	30857320	10100	10080	10100	10080	333
741	20240905	090700	27499640	10100	10100	10100	10100	174
742	20240905	090600	25742240	10090	10100	10140	10090	173
743	20240905	090500	23995120	10100	10110	10110	10100	169
744	20240905	090400	22286640	10160	10160	10160	10160	60
745	20240905	090300	21677040	10180	10180	10180	10180	0
746	20240905	090200	21677040	10180	10180	10180	10180	100
747	20240905	090100	20659040	10180	10180	10180	10180	49
748	20240905	090000	20160220	10190	10110	10190	10110	1994