KissMeData/448710/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	213000	414877000	16690	16690	16690	16690	350
3	20240910	212900	414877000	16690	16690	16690	16690	0
4	20240910	212800	414877000	16690	16690	16690	16690	0
5	20240910	212700	414877000	16690	16690	16690	16690	0
6	20240910	212600	414877000	16690	16690	16690	16690	0
7	20240910	212500	414877000	16690	16690	16690	16690	0
8	20240910	212400	414877000	16690	16690	16690	16690	0
9	20240910	212300	414877000	16690	16690	16690	16690	0
10	20240910	212200	414877000	16690	16690	16690	16690	0
11	20240910	212100	414877000	16690	16690	16690	16690	0
12	20240910	212000	414877000	16690	16690	16690	16690	0
13	20240910	211900	414877000	16690	16690	16690	16690	0
14	20240910	211800	414877000	16690	16690	16690	16690	0
15	20240910	211700	414877000	16690	16690	16690	16690	0
16	20240910	211600	414877000	16690	16690	16690	16690	0
17	20240910	211500	414877000	16690	16690	16690	16690	0
18	20240910	211400	414877000	16690	16690	16690	16690	0
19	20240910	211300	414877000	16690	16690	16690	16690	0
20	20240910	211200	414877000	16690	16690	16690	16690	0
21	20240910	211100	414877000	16690	16690	16690	16690	0
22	20240910	211000	414877000	16690	16690	16690	16690	0
23	20240910	210900	414877000	16690	16690	16690	16690	0
24	20240910	210800	414877000	16690	16690	16690	16690	0
25	20240910	210700	414877000	16690	16690	16690	16690	0
26	20240910	210600	414877000	16690	16690	16690	16690	0
27	20240910	210500	414877000	16690	16690	16690	16690	0
28	20240910	210400	414877000	16690	16690	16690	16690	0
29	20240910	210300	414877000	16690	16690	16690	16690	0
30	20240910	210200	414877000	16690	16690	16690	16690	0
31	20240910	210100	414877000	16690	16690	16690	16690	0
32	20240910	210000	414877000	16690	16690	16690	16690	350
33	20240910	205900	414877000	16690	16690	16690	16690	0
34	20240910	205800	414877000	16690	16690	16690	16690	0
35	20240910	205700	414877000	16690	16690	16690	16690	0
36	20240910	205600	414877000	16690	16690	16690	16690	0
37	20240910	205500	414877000	16690	16690	16690	16690	0
38	20240910	205400	414877000	16690	16690	16690	16690	0
39	20240910	205300	414877000	16690	16690	16690	16690	0
40	20240910	205200	414877000	16690	16690	16690	16690	0
41	20240910	205100	414877000	16690	16690	16690	16690	0
42	20240910	205000	414877000	16690	16690	16690	16690	0
43	20240910	204900	414877000	16690	16690	16690	16690	0
44	20240910	204800	414877000	16690	16690	16690	16690	0
45	20240910	204700	414877000	16690	16690	16690	16690	0
46	20240910	204600	414877000	16690	16690	16690	16690	0
47	20240910	204500	414877000	16690	16690	16690	16690	0
48	20240910	204400	414877000	16690	16690	16690	16690	0
49	20240910	204300	414877000	16690	16690	16690	16690	0
50	20240910	204200	414877000	16690	16690	16690	16690	0
51	20240910	204100	414877000	16690	16690	16690	16690	0
52	20240910	204000	414877000	16690	16690	16690	16690	0
53	20240910	203900	414877000	16690	16690	16690	16690	0
54	20240910	203800	414877000	16690	16690	16690	16690	0
55	20240910	203700	414877000	16690	16690	16690	16690	0
56	20240910	203600	414877000	16690	16690	16690	16690	0
57	20240910	203500	414877000	16690	16690	16690	16690	0
58	20240910	203400	414877000	16690	16690	16690	16690	0
59	20240910	203300	414877000	16690	16690	16690	16690	0
60	20240910	203200	414877000	16690	16690	16690	16690	0
61	20240910	203100	414877000	16690	16690	16690	16690	0
62	20240910	203000	414877000	16690	16690	16690	16690	350
63	20240910	202900	414877000	16690	16690	16690	16690	0
64	20240910	202800	414877000	16690	16690	16690	16690	0
65	20240910	202700	414877000	16690	16690	16690	16690	0
66	20240910	202600	414877000	16690	16690	16690	16690	0
67	20240910	202500	414877000	16690	16690	16690	16690	0
68	20240910	202400	414877000	16690	16690	16690	16690	0
69	20240910	202300	414877000	16690	16690	16690	16690	0
70	20240910	202200	414877000	16690	16690	16690	16690	0
71	20240910	202100	414877000	16690	16690	16690	16690	0
72	20240910	202000	414877000	16690	16690	16690	16690	0
73	20240910	201900	414877000	16690	16690	16690	16690	0
74	20240910	201800	414877000	16690	16690	16690	16690	0
75	20240910	201700	414877000	16690	16690	16690	16690	0
76	20240910	201600	414877000	16690	16690	16690	16690	0
77	20240910	201500	414877000	16690	16690	16690	16690	0
78	20240910	201400	414877000	16690	16690	16690	16690	0
79	20240910	201300	414877000	16690	16690	16690	16690	0
80	20240910	201200	414877000	16690	16690	16690	16690	0
81	20240910	201100	414877000	16690	16690	16690	16690	0
82	20240910	201000	414877000	16690	16690	16690	16690	0
83	20240910	200900	414877000	16690	16690	16690	16690	0
84	20240910	200800	414877000	16690	16690	16690	16690	0
85	20240910	200700	414877000	16690	16690	16690	16690	0
86	20240910	200600	414877000	16690	16690	16690	16690	0
87	20240910	200500	414877000	16690	16690	16690	16690	0
88	20240910	200400	414877000	16690	16690	16690	16690	0
89	20240910	200300	414877000	16690	16690	16690	16690	0
90	20240910	200200	414877000	16690	16690	16690	16690	0
91	20240910	200100	414877000	16690	16690	16690	16690	0
92	20240910	200000	414877000	16690	16690	16690	16690	350
93	20240910	195900	414877000	16690	16690	16690	16690	0
94	20240910	195800	414877000	16690	16690	16690	16690	0
95	20240910	195700	414877000	16690	16690	16690	16690	0
96	20240910	195600	414877000	16690	16690	16690	16690	0
97	20240910	195500	414877000	16690	16690	16690	16690	0
98	20240910	195400	414877000	16690	16690	16690	16690	0
99	20240910	195300	414877000	16690	16690	16690	16690	0
100	20240910	195200	414877000	16690	16690	16690	16690	0
101	20240910	195100	414877000	16690	16690	16690	16690	0
102	20240910	195000	414877000	16690	16690	16690	16690	0
103	20240910	194900	414877000	16690	16690	16690	16690	0
104	20240910	194800	414877000	16690	16690	16690	16690	0
105	20240910	194700	414877000	16690	16690	16690	16690	0
106	20240910	194600	414877000	16690	16690	16690	16690	0
107	20240910	194500	414877000	16690	16690	16690	16690	0
108	20240910	194400	414877000	16690	16690	16690	16690	0
109	20240910	194300	414877000	16690	16690	16690	16690	0
110	20240910	194200	414877000	16690	16690	16690	16690	0
111	20240910	194100	414877000	16690	16690	16690	16690	0
112	20240910	194000	414877000	16690	16690	16690	16690	0
113	20240910	193900	414877000	16690	16690	16690	16690	0
114	20240910	193800	414877000	16690	16690	16690	16690	0
115	20240910	193700	414877000	16690	16690	16690	16690	0
116	20240910	193600	414877000	16690	16690	16690	16690	0
117	20240910	193500	414877000	16690	16690	16690	16690	0
118	20240910	193400	414877000	16690	16690	16690	16690	0
119	20240910	193300	414877000	16690	16690	16690	16690	0
120	20240910	193200	414877000	16690	16690	16690	16690	0
121	20240910	193100	414877000	16690	16690	16690	16690	0
122	20240910	193000	414877000	16690	16690	16690	16690	350
123	20240910	192900	414877000	16690	16690	16690	16690	0
124	20240910	192800	414877000	16690	16690	16690	16690	0
125	20240910	192700	414877000	16690	16690	16690	16690	0
126	20240910	192600	414877000	16690	16690	16690	16690	0
127	20240910	192500	414877000	16690	16690	16690	16690	0
128	20240910	192400	414877000	16690	16690	16690	16690	0
129	20240910	192300	414877000	16690	16690	16690	16690	0
130	20240910	192200	414877000	16690	16690	16690	16690	0
131	20240910	192100	414877000	16690	16690	16690	16690	0
132	20240910	192000	414877000	16690	16690	16690	16690	0
133	20240910	191900	414877000	16690	16690	16690	16690	0
134	20240910	191800	414877000	16690	16690	16690	16690	0
135	20240910	191700	414877000	16690	16690	16690	16690	0
136	20240910	191600	414877000	16690	16690	16690	16690	0
137	20240910	191500	414877000	16690	16690	16690	16690	0
138	20240910	191400	414877000	16690	16690	16690	16690	0
139	20240910	191300	414877000	16690	16690	16690	16690	0
140	20240910	191200	414877000	16690	16690	16690	16690	0
141	20240910	191100	414877000	16690	16690	16690	16690	0
142	20240910	191000	414877000	16690	16690	16690	16690	0
143	20240910	190900	414877000	16690	16690	16690	16690	0
144	20240910	190800	414877000	16690	16690	16690	16690	0
145	20240910	190700	414877000	16690	16690	16690	16690	0
146	20240910	190600	414877000	16690	16690	16690	16690	0
147	20240910	190500	414877000	16690	16690	16690	16690	0
148	20240910	190400	414877000	16690	16690	16690	16690	0
149	20240910	190300	414877000	16690	16690	16690	16690	0
150	20240910	190200	414877000	16690	16690	16690	16690	0
151	20240910	190100	414877000	16690	16690	16690	16690	0
152	20240910	190000	414877000	16690	16690	16690	16690	350
153	20240910	185900	414877000	16690	16690	16690	16690	0
154	20240910	185800	414877000	16690	16690	16690	16690	0
155	20240910	185700	414877000	16690	16690	16690	16690	0
156	20240910	185600	414877000	16690	16690	16690	16690	0
157	20240910	185500	414877000	16690	16690	16690	16690	0
158	20240910	185400	414877000	16690	16690	16690	16690	0
159	20240910	185300	414877000	16690	16690	16690	16690	0
160	20240910	185200	414877000	16690	16690	16690	16690	0
161	20240910	185100	414877000	16690	16690	16690	16690	0
162	20240910	185000	414877000	16690	16690	16690	16690	0
163	20240910	184900	414877000	16690	16690	16690	16690	0
164	20240910	184800	414877000	16690	16690	16690	16690	0
165	20240910	184700	414877000	16690	16690	16690	16690	0
166	20240910	184600	414877000	16690	16690	16690	16690	0
167	20240910	184500	414877000	16690	16690	16690	16690	0
168	20240910	184400	414877000	16690	16690	16690	16690	0
169	20240910	184300	414877000	16690	16690	16690	16690	0
170	20240910	184200	414877000	16690	16690	16690	16690	0
171	20240910	184100	414877000	16690	16690	16690	16690	0
172	20240910	184000	414877000	16690	16690	16690	16690	0
173	20240910	183900	414877000	16690	16690	16690	16690	0
174	20240910	183800	414877000	16690	16690	16690	16690	0
175	20240910	183700	414877000	16690	16690	16690	16690	0
176	20240910	183600	414877000	16690	16690	16690	16690	0
177	20240910	183500	414877000	16690	16690	16690	16690	0
178	20240910	183400	414877000	16690	16690	16690	16690	0
179	20240910	183300	414877000	16690	16690	16690	16690	0
180	20240910	183200	414877000	16690	16690	16690	16690	0
181	20240910	183100	414877000	16690	16690	16690	16690	0
182	20240910	183000	414877000	16690	16690	16690	16690	350
183	20240910	182900	414877000	16690	16690	16690	16690	0
184	20240910	182800	414877000	16690	16690	16690	16690	0
185	20240910	182700	414877000	16690	16690	16690	16690	0
186	20240910	182600	414877000	16690	16690	16690	16690	0
187	20240910	182500	414877000	16690	16690	16690	16690	0
188	20240910	182400	414877000	16690	16690	16690	16690	0
189	20240910	182300	414877000	16690	16690	16690	16690	0
190	20240910	182200	414877000	16690	16690	16690	16690	0
191	20240910	182100	414877000	16690	16690	16690	16690	0
192	20240910	182000	414877000	16690	16690	16690	16690	0
193	20240910	181900	414877000	16690	16690	16690	16690	0
194	20240910	181800	414877000	16690	16690	16690	16690	0
195	20240910	181700	414877000	16690	16690	16690	16690	0
196	20240910	181600	414877000	16690	16690	16690	16690	0
197	20240910	181500	414877000	16690	16690	16690	16690	0
198	20240910	181400	414877000	16690	16690	16690	16690	0
199	20240910	181300	414877000	16690	16690	16690	16690	0
200	20240910	181200	414877000	16690	16690	16690	16690	0
201	20240910	181100	414877000	16690	16690	16690	16690	0
202	20240910	181000	414877000	16690	16690	16690	16690	0
203	20240910	180900	414877000	16690	16690	16690	16690	0
204	20240910	180800	414877000	16690	16690	16690	16690	0
205	20240910	180700	414877000	16690	16690	16690	16690	0
206	20240910	180600	414877000	16690	16690	16690	16690	0
207	20240910	180500	414877000	16690	16690	16690	16690	0
208	20240910	180400	414877000	16690	16690	16690	16690	0
209	20240910	180300	414877000	16690	16690	16690	16690	0
210	20240910	180200	414877000	16690	16690	16690	16690	0
211	20240910	180100	414877000	16690	16690	16690	16690	0
212	20240910	180000	414877000	16690	16690	16690	16690	350
213	20240910	175900	414877000	16690	16690	16690	16690	0
214	20240910	175800	414877000	16690	16690	16690	16690	0
215	20240910	175700	414877000	16690	16690	16690	16690	0
216	20240910	175600	414877000	16690	16690	16690	16690	0
217	20240910	175500	414877000	16690	16690	16690	16690	0
218	20240910	175400	414877000	16690	16690	16690	16690	0
219	20240910	175300	414877000	16690	16690	16690	16690	0
220	20240910	175200	414877000	16690	16690	16690	16690	0
221	20240910	175100	414877000	16690	16690	16690	16690	0
222	20240910	175000	414877000	16690	16690	16690	16690	0
223	20240910	174900	414877000	16690	16690	16690	16690	0
224	20240910	174800	414877000	16690	16690	16690	16690	0
225	20240910	174700	414877000	16690	16690	16690	16690	0
226	20240910	174600	414877000	16690	16690	16690	16690	0
227	20240910	174500	414877000	16690	16690	16690	16690	0
228	20240910	174400	414877000	16690	16690	16690	16690	0
229	20240910	174300	414877000	16690	16690	16690	16690	0
230	20240910	174200	414877000	16690	16690	16690	16690	0
231	20240910	174100	414877000	16690	16690	16690	16690	0
232	20240910	174000	414877000	16690	16690	16690	16690	0
233	20240910	173900	414877000	16690	16690	16690	16690	0
234	20240910	173800	414877000	16690	16690	16690	16690	0
235	20240910	173700	414877000	16690	16690	16690	16690	0
236	20240910	173600	414877000	16690	16690	16690	16690	0
237	20240910	173500	414877000	16690	16690	16690	16690	0
238	20240910	173400	414877000	16690	16690	16690	16690	0
239	20240910	173300	414877000	16690	16690	16690	16690	0
240	20240910	173200	414877000	16690	16690	16690	16690	0
241	20240910	173100	414877000	16690	16690	16690	16690	0
242	20240910	173000	414877000	16690	16690	16690	16690	350
243	20240910	172900	414877000	16690	16690	16690	16690	0
244	20240910	172800	414877000	16690	16690	16690	16690	0
245	20240910	172700	414877000	16690	16690	16690	16690	0
246	20240910	172600	414877000	16690	16690	16690	16690	0
247	20240910	172500	414877000	16690	16690	16690	16690	0
248	20240910	172400	414877000	16690	16690	16690	16690	0
249	20240910	172300	414877000	16690	16690	16690	16690	0
250	20240910	172200	414877000	16690	16690	16690	16690	0
251	20240910	172100	414877000	16690	16690	16690	16690	0
252	20240910	172000	414877000	16690	16690	16690	16690	0
253	20240910	171900	414877000	16690	16690	16690	16690	0
254	20240910	171800	414877000	16690	16690	16690	16690	0
255	20240910	171700	414877000	16690	16690	16690	16690	0
256	20240910	171600	414877000	16690	16690	16690	16690	0
257	20240910	171500	414877000	16690	16690	16690	16690	0
258	20240910	171400	414877000	16690	16690	16690	16690	0
259	20240910	171300	414877000	16690	16690	16690	16690	0
260	20240910	171200	414877000	16690	16690	16690	16690	0
261	20240910	171100	414877000	16690	16690	16690	16690	0
262	20240910	171000	414877000	16690	16690	16690	16690	0
263	20240910	170900	414877000	16690	16690	16690	16690	0
264	20240910	170800	414877000	16690	16690	16690	16690	0
265	20240910	170700	414877000	16690	16690	16690	16690	0
266	20240910	170600	414877000	16690	16690	16690	16690	0
267	20240910	170500	414877000	16690	16690	16690	16690	0
268	20240910	170400	414877000	16690	16690	16690	16690	0
269	20240910	170300	414877000	16690	16690	16690	16690	0
270	20240910	170200	414877000	16690	16690	16690	16690	0
271	20240910	170100	414877000	16690	16690	16690	16690	0
272	20240910	170000	414877000	16690	16690	16690	16690	350
273	20240910	165900	414877000	16690	16690	16690	16690	0
274	20240910	165800	414877000	16690	16690	16690	16690	0
275	20240910	165700	414877000	16690	16690	16690	16690	0
276	20240910	165600	414877000	16690	16690	16690	16690	0
277	20240910	165500	414877000	16690	16690	16690	16690	0
278	20240910	165400	414877000	16690	16690	16690	16690	0
279	20240910	165300	414877000	16690	16690	16690	16690	0
280	20240910	165200	414877000	16690	16690	16690	16690	0
281	20240910	165100	414877000	16690	16690	16690	16690	0
282	20240910	165000	414877000	16690	16690	16690	16690	0
283	20240910	164900	414877000	16690	16690	16690	16690	0
284	20240910	164800	414877000	16690	16690	16690	16690	0
285	20240910	164700	414877000	16690	16690	16690	16690	0
286	20240910	164600	414877000	16690	16690	16690	16690	0
287	20240910	164500	414877000	16690	16690	16690	16690	0
288	20240910	164400	414877000	16690	16690	16690	16690	0
289	20240910	164300	414877000	16690	16690	16690	16690	0
290	20240910	164200	414877000	16690	16690	16690	16690	0
291	20240910	164100	414877000	16690	16690	16690	16690	0
292	20240910	164000	414877000	16690	16690	16690	16690	0
293	20240910	163900	414877000	16690	16690	16690	16690	0
294	20240910	163800	414877000	16690	16690	16690	16690	0
295	20240910	163700	414877000	16690	16690	16690	16690	0
296	20240910	163600	414877000	16690	16690	16690	16690	0
297	20240910	163500	414877000	16690	16690	16690	16690	0
298	20240910	163400	414877000	16690	16690	16690	16690	0
299	20240910	163300	414877000	16690	16690	16690	16690	0
300	20240910	163200	414877000	16690	16690	16690	16690	0
301	20240910	163100	414877000	16690	16690	16690	16690	0
302	20240910	163000	414877000	16690	16690	16690	16690	350
303	20240910	162900	414877000	16690	16690	16690	16690	0
304	20240910	162800	414877000	16690	16690	16690	16690	0
305	20240910	162700	414877000	16690	16690	16690	16690	0
306	20240910	162600	414877000	16690	16690	16690	16690	0
307	20240910	162500	414877000	16690	16690	16690	16690	0
308	20240910	162400	414877000	16690	16690	16690	16690	0
309	20240910	162300	414877000	16690	16690	16690	16690	0
310	20240910	162200	414877000	16690	16690	16690	16690	0
311	20240910	162100	414877000	16690	16690	16690	16690	0
312	20240910	162000	414877000	16690	16690	16690	16690	0
313	20240910	161900	414877000	16690	16690	16690	16690	0
314	20240910	161800	414877000	16690	16690	16690	16690	0
315	20240910	161700	414877000	16690	16690	16690	16690	0
316	20240910	161600	414877000	16690	16690	16690	16690	0
317	20240910	161500	414877000	16690	16690	16690	16690	0
318	20240910	161400	414877000	16690	16690	16690	16690	0
319	20240910	161300	414877000	16690	16690	16690	16690	0
320	20240910	161200	414877000	16690	16690	16690	16690	0
321	20240910	161100	414877000	16690	16690	16690	16690	0
322	20240910	161000	414877000	16690	16690	16690	16690	0
323	20240910	160900	414877000	16690	16690	16690	16690	0
324	20240910	160800	414877000	16690	16690	16690	16690	0
325	20240910	160700	414877000	16690	16690	16690	16690	0
326	20240910	160600	414877000	16690	16690	16690	16690	0
327	20240910	160500	414877000	16690	16690	16690	16690	0
328	20240910	160400	414877000	16690	16690	16690	16690	0
329	20240910	160300	414877000	16690	16690	16690	16690	0
330	20240910	160200	414877000	16690	16690	16690	16690	0
331	20240910	160100	414877000	16690	16690	16690	16690	0
332	20240910	160000	414877000	16690	16690	16690	16690	350
333	20240910	155900	414877000	16690	16690	16690	16690	0
334	20240910	155800	414877000	16690	16690	16690	16690	0
335	20240910	155700	414877000	16690	16690	16690	16690	0
336	20240910	155600	414877000	16690	16690	16690	16690	0
337	20240910	155500	414877000	16690	16690	16690	16690	0
338	20240910	155400	414877000	16690	16690	16690	16690	0
339	20240910	155300	414877000	16690	16690	16690	16690	0
340	20240910	155200	414877000	16690	16690	16690	16690	0
341	20240910	155100	414877000	16690	16690	16690	16690	0
342	20240910	155000	414877000	16690	16690	16690	16690	0
343	20240910	154900	414877000	16690	16690	16690	16690	0
344	20240910	154800	414877000	16690	16690	16690	16690	0
345	20240910	154700	414877000	16690	16690	16690	16690	0
346	20240910	154600	414877000	16690	16690	16690	16690	0
347	20240910	154500	414877000	16690	16690	16690	16690	0
348	20240910	154400	414877000	16690	16690	16690	16690	0
349	20240910	154300	414877000	16690	16690	16690	16690	0
350	20240910	154200	414877000	16690	16690	16690	16690	0
351	20240910	154100	414877000	16690	16690	16690	16690	0
352	20240910	154000	414877000	16690	16690	16690	16690	0
353	20240910	153900	414877000	16690	16690	16690	16690	0
354	20240910	153800	414877000	16690	16690	16690	16690	0
355	20240910	153700	414877000	16690	16690	16690	16690	0
356	20240910	153600	414877000	16690	16690	16690	16690	0
357	20240910	153500	414877000	16690	16690	16690	16690	0
358	20240910	153400	414877000	16690	16690	16690	16690	0
359	20240910	153300	414877000	16690	16690	16690	16690	0
360	20240910	153200	414877000	16690	16690	16690	16690	0
361	20240910	153100	414877000	16690	16690	16690	16690	0
362	20240910	153000	414877000	16690	16690	16690	16690	700
363	20240910	152900	409035500	16700	16700	16700	16700	0
364	20240910	152800	409035500	16700	16700	16700	16700	0
365	20240910	152700	409035500	16700	16700	16700	16700	0
366	20240910	152600	409035500	16700	16700	16700	16700	0
367	20240910	152500	409035500	16700	16700	16700	16700	0
368	20240910	152400	409035500	16700	16700	16700	16700	0
369	20240910	152300	409035500	16700	16700	16700	16700	0
370	20240910	152200	409035500	16700	16700	16700	16700	0
371	20240910	152100	409035500	16700	16700	16700	16700	0
372	20240910	152000	409035500	16700	16700	16700	16700	0
373	20240910	151900	409035500	16700	16780	16780	16700	502
374	20240910	151800	400651670	16770	16760	16770	16700	505
375	20240910	151700	392214130	16760	16760	16760	16760	95
376	20240910	151600	390621930	16760	16760	16760	16760	0
377	20240910	151500	390621930	16760	16760	16760	16760	23
378	20240910	151400	390236450	16790	16790	16790	16790	0
379	20240910	151300	390236450	16790	16790	16790	16790	0
380	20240910	151200	390236450	16790	16770	16790	16770	51
381	20240910	151100	389380580	16780	16770	16780	16770	138
382	20240910	151000	387065130	16770	16770	16770	16770	0
383	20240910	150900	387065130	16770	16770	16770	16770	0
384	20240910	150800	387065130	16770	16710	16770	16710	8
385	20240910	150700	386931390	16710	16740	16740	16710	30
386	20240910	150600	386430060	16770	16770	16770	16770	0
387	20240910	150500	386430060	16770	16770	16770	16770	2
388	20240910	150400	386396520	16770	16780	16790	16770	5
389	20240910	150300	386312620	16760	16760	16760	16760	35
390	20240910	150200	385726020	16770	16770	16770	16770	0
391	20240910	150100	385726020	16770	16800	16820	16770	7
392	20240910	150000	385608490	16800	16740	16800	16690	67
393	20240910	145900	384488810	16740	16770	16770	16740	58
394	20240910	145800	383517830	16780	16780	16790	16780	4
395	20240910	145700	383450700	16780	16790	16790	16780	2
396	20240910	145600	383417130	16800	16670	16810	16670	39
397	20240910	145500	382766010	16660	16660	16670	16660	27
398	20240910	145400	382316070	16660	16660	16660	16660	4
399	20240910	145300	382249430	16680	16660	16680	16660	16
400	20240910	145200	381982620	16650	16660	16670	16650	131
401	20240910	145100	379800280	16680	16680	16680	16650	21
402	20240910	145000	379450090	16700	16670	16700	16660	146
403	20240910	144900	377017560	16690	16670	16700	16670	111
404	20240910	144800	375166140	16680	16690	16690	16670	21
405	20240910	144700	374815880	16680	16680	16680	16680	16
406	20240910	144600	374549000	16690	16690	16690	16690	15
407	20240910	144500	374298650	16680	16650	16680	16650	155
408	20240910	144400	371716140	16650	16650	16650	16650	19
409	20240910	144300	371399790	16650	16660	16660	16650	28
410	20240910	144200	370933350	16650	16680	16680	16650	265
411	20240910	144100	366517890	16680	16700	16700	16680	391
412	20240910	144000	359991170	16700	16700	16700	16700	56
413	20240910	143900	359055970	16700	16700	16700	16700	13
414	20240910	143800	358838870	16700	16720	16720	16700	147
415	20240910	143700	356382540	16720	16730	16730	16720	17
416	20240910	143600	356098290	16720	16720	16720	16720	30
417	20240910	143500	355596690	16720	16720	16720	16720	41
418	20240910	143400	354911170	16720	16720	16730	16720	19
419	20240910	143300	354593480	16720	16720	16720	16720	109
420	20240910	143200	352771000	16730	16740	16740	16730	441
421	20240910	143100	345392760	16740	16750	16750	16740	75
422	20240910	143000	344137100	16750	16760	16760	16750	7
423	20240910	142900	344019810	16780	16780	16780	16780	0
424	20240910	142800	344019810	16780	16780	16780	16780	257
425	20240910	142700	339707350	16780	16780	16780	16780	13
426	20240910	142600	339489210	16780	16780	16780	16780	18
427	20240910	142500	339187170	16780	16780	16780	16780	14
428	20240910	142400	338952250	16780	16790	16790	16780	21
429	20240910	142300	338599820	16790	16790	16790	16790	17
430	20240910	142200	338314390	16790	16790	16790	16790	15
431	20240910	142100	338062540	16790	16790	16790	16790	31
432	20240910	142000	337542050	16800	16820	16820	16790	106
433	20240910	141900	335761370	16810	16810	16830	16810	30
434	20240910	141800	335256840	16790	16800	16800	16790	81
435	20240910	141700	333896130	16830	16800	16830	16800	34
436	20240910	141600	333324560	16830	16800	16830	16800	34
437	20240910	141500	332752870	16810	16810	16810	16810	14
438	20240910	141400	332517530	16860	16860	16860	16860	0
439	20240910	141300	332517530	16860	16810	16860	16810	351
440	20240910	141200	326600870	16830	16810	16830	16810	22
441	20240910	141100	326230950	16810	16800	16810	16800	9
442	20240910	141000	326079740	16800	16800	16810	16800	117
443	20240910	140900	324114120	16810	16810	16810	16810	17
444	20240910	140800	323828350	16820	16820	16820	16820	12
445	20240910	140700	323626510	16860	16860	16860	16860	0
446	20240910	140600	323626510	16860	16810	16860	16810	54
447	20240910	140500	322717430	16860	16860	16860	16860	0
448	20240910	140400	322717430	16860	16830	16860	16810	42
449	20240910	140300	322009780	16850	16850	16860	16850	25
450	20240910	140200	321588370	16850	16800	16860	16800	261
451	20240910	140100	317191520	16840	16820	16840	16820	50
452	20240910	140000	316349670	16840	16840	16840	16840	20
453	20240910	135900	316012870	16850	16840	16850	16840	100
454	20240910	135800	314328680	16840	16780	16840	16780	81
455	20240910	135700	312967860	16780	16780	16780	16780	17
456	20240910	135600	312682600	16780	16780	16780	16780	13
457	20240910	135500	312464460	16810	16790	16810	16780	230
458	20240910	135400	308603290	16800	16810	16820	16800	24
459	20240910	135300	308199790	16800	16800	16800	16800	299
460	20240910	135200	303176590	16810	16800	16810	16800	24
461	20240910	135100	302773310	16830	16830	16830	16830	0
462	20240910	135000	302773310	16830	16810	16830	16810	28
463	20240910	134900	302302390	16800	16800	16800	16800	20
464	20240910	134800	301966390	16800	16800	16800	16800	4
465	20240910	134700	301899190	16810	16810	16810	16810	297
466	20240910	134600	296906620	16890	16890	16890	16890	0
467	20240910	134500	296906620	16890	16840	16890	16840	129
468	20240910	134400	294733080	16890	16870	16890	16850	30
469	20240910	134300	294227120	16870	16850	16870	16810	128
470	20240910	134200	292071290	16840	16840	16840	16840	12
471	20240910	134100	291869210	16890	16870	16890	16870	80
472	20240910	134000	290518820	16880	16880	16880	16880	0
473	20240910	133900	290518820	16880	16860	16880	16860	116
474	20240910	133800	288562900	16880	16860	16880	16860	110
475	20240910	133700	286708180	16870	16840	16870	16840	20
476	20240910	133600	286371120	16870	16870	16880	16870	31
477	20240910	133500	285848100	16850	16880	16880	16850	66
478	20240910	133400	284735430	16880	16870	16880	16870	10
479	20240910	133300	284566670	16880	16850	16880	16850	133
480	20240910	133200	282323830	16800	16800	16800	16800	0
481	20240910	133100	282323830	16800	16770	16800	16770	200
482	20240910	133000	278967630	16750	16750	16750	16750	80
483	20240910	132900	277627630	16750	16750	16750	16750	10
484	20240910	132800	277460130	16750	16750	16750	16750	8
485	20240910	132700	277326130	16750	16750	16750	16750	7
486	20240910	132600	277208880	16740	16740	16740	16740	4
487	20240910	132500	277141920	16740	16740	16740	16740	4
488	20240910	132400	277074960	16750	16750	16750	16750	520
489	20240910	132300	268364960	16760	16760	16760	16760	0
490	20240910	132200	268364960	16760	16750	16760	16750	11
491	20240910	132100	268180670	16750	16750	16750	16750	4
492	20240910	132000	268113670	16750	16750	16750	16750	3
493	20240910	131900	268063420	16750	16750	16750	16750	0
494	20240910	131800	268063420	16750	16750	16750	16750	1
495	20240910	131700	268046670	16760	16760	16760	16760	0
496	20240910	131600	268046670	16760	16760	16760	16760	0
497	20240910	131500	268046670	16760	16760	16760	16760	0
498	20240910	131400	268046670	16760	16760	16760	16760	0
499	20240910	131300	268046670	16760	16760	16760	16760	0
500	20240910	131200	268046670	16760	16760	16760	16760	0
501	20240910	131100	268046670	16760	16760	16760	16760	0
502	20240910	131000	268046670	16760	16760	16760	16760	1
503	20240910	130900	268029910	16770	16770	16770	16770	0
504	20240910	130800	268029910	16770	16770	16770	16770	0
505	20240910	130700	268029910	16770	16780	16780	16770	200
506	20240910	130600	264675860	16770	16770	16770	16770	0
507	20240910	130500	264675860	16770	16770	16770	16770	0
508	20240910	130400	264675860	16770	16780	16780	16770	52
509	20240910	130300	263803500	16800	16800	16800	16800	0
510	20240910	130200	263803500	16800	16800	16800	16800	70
511	20240910	130100	262627500	16820	16850	16850	16820	102
512	20240910	130000	260908830	16860	16860	16860	16860	1
513	20240910	125900	260891970	16780	16780	16780	16780	0
514	20240910	125800	260891970	16780	16780	16780	16780	0
515	20240910	125700	260891970	16780	16780	16780	16780	0
516	20240910	125600	260891970	16780	16780	16780	16780	0
517	20240910	125500	260891970	16780	16780	16780	16780	0
518	20240910	125400	260891970	16780	16780	16780	16780	0
519	20240910	125300	260891970	16780	16780	16780	16780	0
520	20240910	125200	260891970	16780	16780	16780	16780	0
521	20240910	125100	260891970	16780	16780	16780	16780	296
522	20240910	125000	255925090	16780	16780	16780	16780	0
523	20240910	124900	255925090	16780	16780	16780	16780	0
524	20240910	124800	255925090	16780	16780	16780	16780	0
525	20240910	124700	255925090	16780	16780	16780	16780	0
526	20240910	124600	255925090	16780	16780	16780	16780	0
527	20240910	124500	255925090	16780	16780	16780	16780	0
528	20240910	124400	255925090	16780	16780	16780	16780	0
529	20240910	124300	255925090	16780	16780	16780	16780	0
530	20240910	124200	255925090	16780	16780	16780	16780	0
531	20240910	124100	255925090	16780	16870	16880	16780	165
532	20240910	124000	253150110	16880	16880	16880	16880	0
533	20240910	123900	253150110	16880	16880	16880	16880	3
534	20240910	123800	253099470	16880	16880	16880	16880	5
535	20240910	123700	253015070	16880	16880	16880	16880	0
536	20240910	123600	253015070	16880	16880	16880	16880	5
537	20240910	123500	252930670	16880	16880	16880	16880	0
538	20240910	123400	252930670	16880	16880	16880	16880	0
539	20240910	123300	252930670	16880	16880	16880	16880	6
540	20240910	123200	252829390	16880	16880	16880	16880	0
541	20240910	123100	252829390	16880	16880	16880	16880	0
542	20240910	123000	252829390	16880	16880	16880	16880	60
543	20240910	122900	251816590	16870	16870	16870	16870	21
544	20240910	122800	251462320	16880	16880	16880	16880	0
545	20240910	122700	251462320	16880	16880	16880	16880	0
546	20240910	122600	251462320	16880	16880	16880	16880	0
547	20240910	122500	251462320	16880	16880	16880	16880	0
548	20240910	122400	251462320	16880	16880	16880	16880	0
549	20240910	122300	251462320	16880	16850	16880	16850	100
550	20240910	122200	249774390	16840	16840	16840	16840	89
551	20240910	122100	248275630	16840	16840	16840	16840	0
552	20240910	122000	248275630	16840	16840	16840	16840	1
553	20240910	121900	248258790	16770	16770	16770	16770	0
554	20240910	121800	248258790	16770	16770	16770	16770	0
555	20240910	121700	248258790	16770	16770	16770	16770	0
556	20240910	121600	248258790	16770	16770	16770	16770	0
557	20240910	121500	248258790	16770	16770	16770	16770	85
558	20240910	121400	246833340	16770	16770	16770	16770	0
559	20240910	121300	246833340	16770	16770	16770	16770	0
560	20240910	121200	246833340	16770	16770	16770	16770	35
561	20240910	121100	246246390	16840	16840	16840	16840	0
562	20240910	121000	246246390	16840	16840	16840	16840	0
563	20240910	120900	246246390	16840	16840	16840	16840	0
564	20240910	120800	246246390	16840	16840	16840	16840	0
565	20240910	120700	246246390	16840	16840	16840	16840	0
566	20240910	120600	246246390	16840	16840	16840	16840	55
567	20240910	120500	245320190	16840	16840	16840	16840	0
568	20240910	120400	245320190	16840	16840	16840	16840	0
569	20240910	120300	245320190	16840	16840	16840	16840	0
570	20240910	120200	245320190	16840	16840	16840	16840	0
571	20240910	120100	245320190	16840	16840	16840	16840	0
572	20240910	120000	245320190	16840	16840	16840	16840	0
573	20240910	115900	245320190	16840	16840	16840	16840	0
574	20240910	115800	245320190	16840	16840	16840	16840	0
575	20240910	115700	245320190	16840	16840	16840	16840	0
576	20240910	115600	245320190	16840	16870	16870	16840	142
577	20240910	115500	242927650	16870	16870	16870	16870	0
578	20240910	115400	242927650	16870	16870	16870	16870	14
579	20240910	115300	242691470	16870	16870	16870	16870	17
580	20240910	115200	242404680	16870	16870	16870	16870	0
581	20240910	115100	242404680	16870	16870	16870	16870	0
582	20240910	115000	242404680	16870	16860	16870	16860	200
583	20240910	114900	239031330	16870	16870	16870	16870	0
584	20240910	114800	239031330	16870	16870	16870	16870	1
585	20240910	114700	239014460	16880	16880	16880	16880	0
586	20240910	114600	239014460	16880	16880	16880	16880	0
587	20240910	114500	239014460	16880	16880	16880	16880	0
588	20240910	114400	239014460	16880	16810	16880	16810	600
589	20240910	114300	228898920	16820	16820	16820	16820	0
590	20240910	114200	228898920	16820	16820	16820	16820	0
591	20240910	114100	228898920	16820	16820	16820	16820	5
592	20240910	114000	228814820	16820	16820	16820	16820	10
593	20240910	113900	228646620	16820	16740	16820	16740	490
594	20240910	113800	220414870	16710	16710	16710	16710	0
595	20240910	113700	220414870	16710	16710	16710	16710	0
596	20240910	113600	220414870	16710	16710	16710	16710	22
597	20240910	113500	220047250	16720	16720	16720	16720	0
598	20240910	113400	220047250	16720	16720	16720	16720	0
599	20240910	113300	220047250	16720	16720	16720	16720	0
600	20240910	113200	220047250	16720	16720	16720	16720	1
601	20240910	113100	220030530	16700	16700	16700	16700	0
602	20240910	113000	220030530	16700	16700	16700	16700	214
603	20240910	112900	216456730	16820	16820	16820	16820	0
604	20240910	112800	216456730	16820	16820	16820	16820	0
605	20240910	112700	216456730	16820	16820	16820	16820	0
606	20240910	112600	216456730	16820	16820	16820	16820	0
607	20240910	112500	216456730	16820	16820	16820	16820	0
608	20240910	112400	216456730	16820	16790	16820	16790	645
609	20240910	112300	205619920	16690	16690	16690	16690	0
610	20240910	112200	205619920	16690	16690	16690	16690	0
611	20240910	112100	205619920	16690	16690	16690	16690	0
612	20240910	112000	205619920	16690	16690	16690	16690	9
613	20240910	111900	205469710	16690	16690	16690	16690	0
614	20240910	111800	205469710	16690	16690	16690	16690	0
615	20240910	111700	205469710	16690	16690	16690	16690	50
616	20240910	111600	204635210	16700	16700	16700	16700	0
617	20240910	111500	204635210	16700	16720	16720	16700	324
618	20240910	111400	199221190	16720	16720	16720	16720	0
619	20240910	111300	199221190	16720	16720	16720	16720	0
620	20240910	111200	199221190	16720	16720	16720	16720	0
621	20240910	111100	199221190	16720	16770	16770	16720	109
622	20240910	111000	197397770	16770	16800	16800	16770	2
623	20240910	110900	197364200	16810	16810	16810	16810	1
624	20240910	110800	197347390	16730	16730	16730	16730	0
625	20240910	110700	197347390	16730	16730	16730	16730	1
626	20240910	110600	197330660	16720	16720	16720	16720	0
627	20240910	110500	197330660	16720	16800	16800	16720	290
628	20240910	110400	192475710	16810	16810	16810	16810	2
629	20240910	110300	192442090	16820	16820	16820	16820	8
630	20240910	110200	192307530	16820	16830	16830	16820	29
631	20240910	110100	191819730	16820	16820	16820	16820	0
632	20240910	110000	191819730	16820	16830	16830	16820	20
633	20240910	105900	191483310	16820	16860	16860	16820	254
634	20240910	105800	187207760	16870	16870	16870	16870	7
635	20240910	105700	187089670	16870	16870	16870	16870	4
636	20240910	105600	187022190	16880	16880	16880	16880	0
637	20240910	105500	187022190	16880	16880	16880	16880	0
638	20240910	105400	187022190	16880	16880	16880	16880	0
639	20240910	105300	187022190	16880	16880	16880	16880	0
640	20240910	105200	187022190	16880	16880	16880	16880	11
641	20240910	105100	186836510	16890	16890	16890	16890	0
642	20240910	105000	186836510	16890	16890	16890	16890	3
643	20240910	104900	186785840	16890	16880	16890	16880	40
644	20240910	104800	186110630	16880	16880	16880	16880	0
645	20240910	104700	186110630	16880	16890	16890	16880	269
646	20240910	104600	181567230	16890	16890	16890	16890	0
647	20240910	104500	181567230	16890	16900	16900	16890	246
648	20240910	104400	177411370	16950	16950	16950	16950	0
649	20240910	104300	177411370	16950	16950	16950	16950	0
650	20240910	104200	177411370	16950	16950	16950	16950	29
651	20240910	104100	176919820	16900	16900	16900	16900	0
652	20240910	104000	176919820	16900	16950	16960	16900	82
653	20240910	103900	175533810	16950	16900	16950	16900	3
654	20240910	103800	175483060	16900	16890	16900	16890	344
655	20240910	103700	169671070	16880	16880	16880	16880	0
656	20240910	103600	169671070	16880	16870	16890	16870	104
657	20240910	103500	167915980	16850	16850	16850	16850	75
658	20240910	103400	166652230	16850	16850	16850	16850	0
659	20240910	103300	166652230	16850	16850	16850	16850	0
660	20240910	103200	166652230	16850	16870	16880	16850	52
661	20240910	103100	165774640	16880	16870	16880	16870	20
662	20240910	103000	165437130	16870	16870	16870	16870	3
663	20240910	102900	165386520	16870	16870	16870	16870	5
664	20240910	102800	165302170	16870	16850	16870	16850	23
665	20240910	102700	164914280	16740	16800	16800	16740	1051
666	20240910	102600	147260480	16800	16800	16800	16800	0
667	20240910	102500	147260480	16800	16800	16800	16800	0
668	20240910	102400	147260480	16800	16840	16840	16800	100
669	20240910	102300	145579640	16850	16840	16850	16840	239
670	20240910	102200	141554780	16840	16840	16840	16840	43
671	20240910	102100	140830660	16840	16820	16840	16820	18
672	20240910	102000	140527860	16800	16800	16800	16800	8
673	20240910	101900	140393460	16800	16780	16800	16780	133
674	20240910	101800	138160260	16770	16770	16770	16770	0
675	20240910	101700	138160260	16770	16700	16770	16700	248
676	20240910	101600	134010400	16690	16690	16690	16690	0
677	20240910	101500	134010400	16690	16690	16690	16690	0
678	20240910	101400	134010400	16690	16690	16690	16690	0
679	20240910	101300	134010400	16690	16690	16690	16690	4
680	20240910	101200	133943640	16690	16700	16700	16690	123
681	20240910	101100	131890750	16700	16700	16700	16700	0
682	20240910	101000	131890750	16700	16700	16700	16700	9
683	20240910	100900	131740450	16700	16700	16700	16700	0
684	20240910	100800	131740450	16700	16720	16740	16700	38
685	20240910	100700	131105520	16720	16720	16720	16720	0
686	20240910	100600	131105520	16720	16710	16720	16690	101
687	20240910	100500	129419720	16710	16710	16710	16710	1
688	20240910	100400	129403010	16710	16710	16710	16710	44
689	20240910	100300	128667770	16710	16690	16710	16690	27
690	20240910	100200	128217000	16690	16690	16690	16690	14
691	20240910	100100	127983340	16710	16710	16710	16710	1
692	20240910	100000	127966630	16720	16710	16720	16710	3
693	20240910	095900	127916490	16700	16700	16700	16700	1
694	20240910	095800	127899790	16700	16700	16700	16700	0
695	20240910	095700	127899790	16700	16700	16700	16700	0
696	20240910	095600	127899790	16700	16700	16700	16700	3
697	20240910	095500	127849690	16740	16740	16740	16740	0
698	20240910	095400	127849690	16740	16740	16740	16740	5
699	20240910	095300	127765990	16740	16740	16740	16740	8
700	20240910	095200	127632070	16740	16740	16740	16740	13
701	20240910	095100	127414450	16660	16660	16660	16660	0
702	20240910	095000	127414450	16660	16660	16660	16660	0
703	20240910	094900	127414450	16660	16710	16710	16660	130
704	20240910	094800	125245150	16740	16740	16740	16740	0
705	20240910	094700	125245150	16740	16740	16740	16740	1
706	20240910	094600	125228410	16750	16750	16750	16750	0
707	20240910	094500	125228410	16750	16710	16750	16710	44
708	20240910	094400	124492410	16740	16750	16750	16740	12
709	20240910	094300	124291430	16740	16740	16740	16740	36
710	20240910	094200	123688790	16740	16740	16740	16740	0
711	20240910	094100	123688790	16740	16740	16740	16740	41
712	20240910	094000	123002450	16660	16660	16660	16660	13
713	20240910	093900	122785870	16700	16660	16700	16650	450
714	20240910	093800	115273350	16690	16690	16690	16690	43
715	20240910	093700	114555680	16690	16700	16700	16690	40
716	20240910	093600	113887830	16700	16700	16700	16700	0
717	20240910	093500	113887830	16700	16750	16750	16700	325
718	20240910	093400	108451800	16780	16780	16780	16780	0
719	20240910	093300	108451800	16780	16780	16780	16780	0
720	20240910	093200	108451800	16780	16780	16780	16780	0
721	20240910	093100	108451800	16780	16780	16780	16780	0
722	20240910	093000	108451800	16780	16840	16840	16780	414
723	20240910	092900	101497330	16840	16840	16840	16840	0
724	20240910	092800	101497330	16840	16840	16840	16840	0
725	20240910	092700	101497330	16840	16840	16840	16840	0
726	20240910	092600	101497330	16840	16840	16840	16840	70
727	20240910	092500	100318530	16840	16750	16840	16750	326
728	20240910	092400	94845670	16750	16750	16750	16750	16
729	20240910	092300	94577670	16750	16750	16750	16750	4
730	20240910	092200	94510670	16750	16750	16750	16750	101
731	20240910	092100	92818920	16750	16750	16750	16750	2
732	20240910	092000	92785420	16750	16750	16750	16750	0
733	20240910	091900	92785420	16750	16750	16750	16750	1
734	20240910	091800	92768670	16770	16750	16770	16750	100
735	20240910	091700	91092450	16750	16750	16750	16750	0
736	20240910	091600	91092450	16750	16740	16750	16740	354
737	20240910	091500	85163100	16690	16720	16720	16690	2
738	20240910	091400	85129690	16740	16740	16740	16740	0
739	20240910	091300	85129690	16740	16740	16740	16740	1
740	20240910	091200	85112950	16750	16750	16750	16600	322
741	20240910	091100	79746850	16750	16750	16750	16750	5
742	20240910	091000	79663100	16790	16790	16790	16790	54
743	20240910	090900	78756440	16840	16840	16840	16840	0
744	20240910	090800	78756440	16840	16950	16950	16840	7
745	20240910	090700	78638230	16990	16890	16990	16890	125
746	20240910	090600	76521340	16890	16860	16890	16850	1087
747	20240910	090500	58189860	16570	16840	16840	16570	385
748	20240910	090400	51769420	16810	16810	16810	16810	11
749	20240910	090300	51584510	16800	16860	16860	16800	5
750	20240910	090200	51500270	16900	16890	17080	16830	870
751	20240910	090100	36776350	16750	16740	16890	16740	593
752	20240910	090000	26831850	16780	16500	16780	16500	1613