KissMeData/451220/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	213200	485420820	8930	8930	8930	8930	3989
3	20240913	213100	485420820	8930	8930	8930	8930	0
4	20240913	213000	485420820	8930	8930	8930	8930	0
5	20240913	212900	485420820	8930	8930	8930	8930	0
6	20240913	212800	485420820	8930	8930	8930	8930	0
7	20240913	212700	485420820	8930	8930	8930	8930	0
8	20240913	212600	485420820	8930	8930	8930	8930	0
9	20240913	212500	485420820	8930	8930	8930	8930	0
10	20240913	212400	485420820	8930	8930	8930	8930	0
11	20240913	212300	485420820	8930	8930	8930	8930	0
12	20240913	212200	485420820	8930	8930	8930	8930	0
13	20240913	212100	485420820	8930	8930	8930	8930	0
14	20240913	212000	485420820	8930	8930	8930	8930	0
15	20240913	211900	485420820	8930	8930	8930	8930	0
16	20240913	211800	485420820	8930	8930	8930	8930	0
17	20240913	211700	485420820	8930	8930	8930	8930	0
18	20240913	211600	485420820	8930	8930	8930	8930	0
19	20240913	211500	485420820	8930	8930	8930	8930	0
20	20240913	211400	485420820	8930	8930	8930	8930	0
21	20240913	211300	485420820	8930	8930	8930	8930	0
22	20240913	211200	485420820	8930	8930	8930	8930	0
23	20240913	211100	485420820	8930	8930	8930	8930	0
24	20240913	211000	485420820	8930	8930	8930	8930	0
25	20240913	210900	485420820	8930	8930	8930	8930	0
26	20240913	210800	485420820	8930	8930	8930	8930	0
27	20240913	210700	485420820	8930	8930	8930	8930	0
28	20240913	210600	485420820	8930	8930	8930	8930	0
29	20240913	210500	485420820	8930	8930	8930	8930	0
30	20240913	210400	485420820	8930	8930	8930	8930	0
31	20240913	210300	485420820	8930	8930	8930	8930	0
32	20240913	210200	485420820	8930	8930	8930	8930	3989
33	20240913	210100	485420820	8930	8930	8930	8930	0
34	20240913	210000	485420820	8930	8930	8930	8930	0
35	20240913	205900	485420820	8930	8930	8930	8930	0
36	20240913	205800	485420820	8930	8930	8930	8930	0
37	20240913	205700	485420820	8930	8930	8930	8930	0
38	20240913	205600	485420820	8930	8930	8930	8930	0
39	20240913	205500	485420820	8930	8930	8930	8930	0
40	20240913	205400	485420820	8930	8930	8930	8930	0
41	20240913	205300	485420820	8930	8930	8930	8930	0
42	20240913	205200	485420820	8930	8930	8930	8930	0
43	20240913	205100	485420820	8930	8930	8930	8930	0
44	20240913	205000	485420820	8930	8930	8930	8930	0
45	20240913	204900	485420820	8930	8930	8930	8930	0
46	20240913	204800	485420820	8930	8930	8930	8930	0
47	20240913	204700	485420820	8930	8930	8930	8930	0
48	20240913	204600	485420820	8930	8930	8930	8930	0
49	20240913	204500	485420820	8930	8930	8930	8930	0
50	20240913	204400	485420820	8930	8930	8930	8930	0
51	20240913	204300	485420820	8930	8930	8930	8930	0
52	20240913	204200	485420820	8930	8930	8930	8930	0
53	20240913	204100	485420820	8930	8930	8930	8930	0
54	20240913	204000	485420820	8930	8930	8930	8930	0
55	20240913	203900	485420820	8930	8930	8930	8930	0
56	20240913	203800	485420820	8930	8930	8930	8930	0
57	20240913	203700	485420820	8930	8930	8930	8930	0
58	20240913	203600	485420820	8930	8930	8930	8930	0
59	20240913	203500	485420820	8930	8930	8930	8930	0
60	20240913	203400	485420820	8930	8930	8930	8930	0
61	20240913	203300	485420820	8930	8930	8930	8930	0
62	20240913	203200	485420820	8930	8930	8930	8930	3989
63	20240913	203100	485420820	8930	8930	8930	8930	0
64	20240913	203000	485420820	8930	8930	8930	8930	0
65	20240913	202900	485420820	8930	8930	8930	8930	0
66	20240913	202800	485420820	8930	8930	8930	8930	0
67	20240913	202700	485420820	8930	8930	8930	8930	0
68	20240913	202600	485420820	8930	8930	8930	8930	0
69	20240913	202500	485420820	8930	8930	8930	8930	0
70	20240913	202400	485420820	8930	8930	8930	8930	0
71	20240913	202300	485420820	8930	8930	8930	8930	0
72	20240913	202200	485420820	8930	8930	8930	8930	0
73	20240913	202100	485420820	8930	8930	8930	8930	0
74	20240913	202000	485420820	8930	8930	8930	8930	0
75	20240913	201900	485420820	8930	8930	8930	8930	0
76	20240913	201800	485420820	8930	8930	8930	8930	0
77	20240913	201700	485420820	8930	8930	8930	8930	0
78	20240913	201600	485420820	8930	8930	8930	8930	0
79	20240913	201500	485420820	8930	8930	8930	8930	0
80	20240913	201400	485420820	8930	8930	8930	8930	0
81	20240913	201300	485420820	8930	8930	8930	8930	0
82	20240913	201200	485420820	8930	8930	8930	8930	0
83	20240913	201100	485420820	8930	8930	8930	8930	0
84	20240913	201000	485420820	8930	8930	8930	8930	0
85	20240913	200900	485420820	8930	8930	8930	8930	0
86	20240913	200800	485420820	8930	8930	8930	8930	0
87	20240913	200700	485420820	8930	8930	8930	8930	0
88	20240913	200600	485420820	8930	8930	8930	8930	0
89	20240913	200500	485420820	8930	8930	8930	8930	0
90	20240913	200400	485420820	8930	8930	8930	8930	0
91	20240913	200300	485420820	8930	8930	8930	8930	0
92	20240913	200200	485420820	8930	8930	8930	8930	3989
93	20240913	200100	485420820	8930	8930	8930	8930	0
94	20240913	200000	485420820	8930	8930	8930	8930	0
95	20240913	195900	485420820	8930	8930	8930	8930	0
96	20240913	195800	485420820	8930	8930	8930	8930	0
97	20240913	195700	485420820	8930	8930	8930	8930	0
98	20240913	195600	485420820	8930	8930	8930	8930	0
99	20240913	195500	485420820	8930	8930	8930	8930	0
100	20240913	195400	485420820	8930	8930	8930	8930	0
101	20240913	195300	485420820	8930	8930	8930	8930	0
102	20240913	195200	485420820	8930	8930	8930	8930	0
103	20240913	195100	485420820	8930	8930	8930	8930	0
104	20240913	195000	485420820	8930	8930	8930	8930	0
105	20240913	194900	485420820	8930	8930	8930	8930	0
106	20240913	194800	485420820	8930	8930	8930	8930	0
107	20240913	194700	485420820	8930	8930	8930	8930	0
108	20240913	194600	485420820	8930	8930	8930	8930	0
109	20240913	194500	485420820	8930	8930	8930	8930	0
110	20240913	194400	485420820	8930	8930	8930	8930	0
111	20240913	194300	485420820	8930	8930	8930	8930	0
112	20240913	194200	485420820	8930	8930	8930	8930	0
113	20240913	194100	485420820	8930	8930	8930	8930	0
114	20240913	194000	485420820	8930	8930	8930	8930	0
115	20240913	193900	485420820	8930	8930	8930	8930	0
116	20240913	193800	485420820	8930	8930	8930	8930	0
117	20240913	193700	485420820	8930	8930	8930	8930	0
118	20240913	193600	485420820	8930	8930	8930	8930	0
119	20240913	193500	485420820	8930	8930	8930	8930	0
120	20240913	193400	485420820	8930	8930	8930	8930	0
121	20240913	193300	485420820	8930	8930	8930	8930	0
122	20240913	193200	485420820	8930	8930	8930	8930	3989
123	20240913	193100	485420820	8930	8930	8930	8930	0
124	20240913	193000	485420820	8930	8930	8930	8930	0
125	20240913	192900	485420820	8930	8930	8930	8930	0
126	20240913	192800	485420820	8930	8930	8930	8930	0
127	20240913	192700	485420820	8930	8930	8930	8930	0
128	20240913	192600	485420820	8930	8930	8930	8930	0
129	20240913	192500	485420820	8930	8930	8930	8930	0
130	20240913	192400	485420820	8930	8930	8930	8930	0
131	20240913	192300	485420820	8930	8930	8930	8930	0
132	20240913	192200	485420820	8930	8930	8930	8930	0
133	20240913	192100	485420820	8930	8930	8930	8930	0
134	20240913	192000	485420820	8930	8930	8930	8930	0
135	20240913	191900	485420820	8930	8930	8930	8930	0
136	20240913	191800	485420820	8930	8930	8930	8930	0
137	20240913	191700	485420820	8930	8930	8930	8930	0
138	20240913	191600	485420820	8930	8930	8930	8930	0
139	20240913	191500	485420820	8930	8930	8930	8930	0
140	20240913	191400	485420820	8930	8930	8930	8930	0
141	20240913	191300	485420820	8930	8930	8930	8930	0
142	20240913	191200	485420820	8930	8930	8930	8930	0
143	20240913	191100	485420820	8930	8930	8930	8930	0
144	20240913	191000	485420820	8930	8930	8930	8930	0
145	20240913	190900	485420820	8930	8930	8930	8930	0
146	20240913	190800	485420820	8930	8930	8930	8930	0
147	20240913	190700	485420820	8930	8930	8930	8930	0
148	20240913	190600	485420820	8930	8930	8930	8930	0
149	20240913	190500	485420820	8930	8930	8930	8930	0
150	20240913	190400	485420820	8930	8930	8930	8930	0
151	20240913	190300	485420820	8930	8930	8930	8930	0
152	20240913	190200	485420820	8930	8930	8930	8930	3989
153	20240913	190100	485420820	8930	8930	8930	8930	0
154	20240913	190000	485420820	8930	8930	8930	8930	0
155	20240913	185900	485420820	8930	8930	8930	8930	0
156	20240913	185800	485420820	8930	8930	8930	8930	0
157	20240913	185700	485420820	8930	8930	8930	8930	0
158	20240913	185600	485420820	8930	8930	8930	8930	0
159	20240913	185500	485420820	8930	8930	8930	8930	0
160	20240913	185400	485420820	8930	8930	8930	8930	0
161	20240913	185300	485420820	8930	8930	8930	8930	0
162	20240913	185200	485420820	8930	8930	8930	8930	0
163	20240913	185100	485420820	8930	8930	8930	8930	0
164	20240913	185000	485420820	8930	8930	8930	8930	0
165	20240913	184900	485420820	8930	8930	8930	8930	0
166	20240913	184800	485420820	8930	8930	8930	8930	0
167	20240913	184700	485420820	8930	8930	8930	8930	0
168	20240913	184600	485420820	8930	8930	8930	8930	0
169	20240913	184500	485420820	8930	8930	8930	8930	0
170	20240913	184400	485420820	8930	8930	8930	8930	0
171	20240913	184300	485420820	8930	8930	8930	8930	0
172	20240913	184200	485420820	8930	8930	8930	8930	0
173	20240913	184100	485420820	8930	8930	8930	8930	0
174	20240913	184000	485420820	8930	8930	8930	8930	0
175	20240913	183900	485420820	8930	8930	8930	8930	0
176	20240913	183800	485420820	8930	8930	8930	8930	0
177	20240913	183700	485420820	8930	8930	8930	8930	0
178	20240913	183600	485420820	8930	8930	8930	8930	0
179	20240913	183500	485420820	8930	8930	8930	8930	0
180	20240913	183400	485420820	8930	8930	8930	8930	0
181	20240913	183300	485420820	8930	8930	8930	8930	0
182	20240913	183200	485420820	8930	8930	8930	8930	3989
183	20240913	183100	485420820	8930	8930	8930	8930	0
184	20240913	183000	485420820	8930	8930	8930	8930	0
185	20240913	182900	485420820	8930	8930	8930	8930	0
186	20240913	182800	485420820	8930	8930	8930	8930	0
187	20240913	182700	485420820	8930	8930	8930	8930	0
188	20240913	182600	485420820	8930	8930	8930	8930	0
189	20240913	182500	485420820	8930	8930	8930	8930	0
190	20240913	182400	485420820	8930	8930	8930	8930	0
191	20240913	182300	485420820	8930	8930	8930	8930	0
192	20240913	182200	485420820	8930	8930	8930	8930	0
193	20240913	182100	485420820	8930	8930	8930	8930	0
194	20240913	182000	485420820	8930	8930	8930	8930	0
195	20240913	181900	485420820	8930	8930	8930	8930	0
196	20240913	181800	485420820	8930	8930	8930	8930	0
197	20240913	181700	485420820	8930	8930	8930	8930	0
198	20240913	181600	485420820	8930	8930	8930	8930	0
199	20240913	181500	485420820	8930	8930	8930	8930	0
200	20240913	181400	485420820	8930	8930	8930	8930	0
201	20240913	181300	485420820	8930	8930	8930	8930	0
202	20240913	181200	485420820	8930	8930	8930	8930	0
203	20240913	181100	485420820	8930	8930	8930	8930	0
204	20240913	181000	485420820	8930	8930	8930	8930	0
205	20240913	180900	485420820	8930	8930	8930	8930	0
206	20240913	180800	485420820	8930	8930	8930	8930	0
207	20240913	180700	485420820	8930	8930	8930	8930	0
208	20240913	180600	485420820	8930	8930	8930	8930	0
209	20240913	180500	485420820	8930	8930	8930	8930	0
210	20240913	180400	485420820	8930	8930	8930	8930	0
211	20240913	180300	485420820	8930	8930	8930	8930	0
212	20240913	180200	485420820	8930	8930	8930	8930	3989
213	20240913	180100	485420820	8930	8930	8930	8930	0
214	20240913	180000	485420820	8930	8930	8930	8930	0
215	20240913	175900	485420820	8930	8930	8930	8930	0
216	20240913	175800	485420820	8930	8930	8930	8930	0
217	20240913	175700	485420820	8930	8930	8930	8930	0
218	20240913	175600	485420820	8930	8930	8930	8930	0
219	20240913	175500	485420820	8930	8930	8930	8930	0
220	20240913	175400	485420820	8930	8930	8930	8930	0
221	20240913	175300	485420820	8930	8930	8930	8930	0
222	20240913	175200	485420820	8930	8930	8930	8930	0
223	20240913	175100	485420820	8930	8930	8930	8930	0
224	20240913	175000	485420820	8930	8930	8930	8930	0
225	20240913	174900	485420820	8930	8930	8930	8930	0
226	20240913	174800	485420820	8930	8930	8930	8930	0
227	20240913	174700	485420820	8930	8930	8930	8930	0
228	20240913	174600	485420820	8930	8930	8930	8930	0
229	20240913	174500	485420820	8930	8930	8930	8930	0
230	20240913	174400	485420820	8930	8930	8930	8930	0
231	20240913	174300	485420820	8930	8930	8930	8930	0
232	20240913	174200	485420820	8930	8930	8930	8930	0
233	20240913	174100	485420820	8930	8930	8930	8930	0
234	20240913	174000	485420820	8930	8930	8930	8930	0
235	20240913	173900	485420820	8930	8930	8930	8930	0
236	20240913	173800	485420820	8930	8930	8930	8930	0
237	20240913	173700	485420820	8930	8930	8930	8930	0
238	20240913	173600	485420820	8930	8930	8930	8930	0
239	20240913	173500	485420820	8930	8930	8930	8930	0
240	20240913	173400	485420820	8930	8930	8930	8930	0
241	20240913	173300	485420820	8930	8930	8930	8930	0
242	20240913	173200	485420820	8930	8930	8930	8930	3989
243	20240913	173100	485420820	8930	8930	8930	8930	0
244	20240913	173000	485420820	8930	8930	8930	8930	0
245	20240913	172900	485420820	8930	8930	8930	8930	0
246	20240913	172800	485420820	8930	8930	8930	8930	0
247	20240913	172700	485420820	8930	8930	8930	8930	0
248	20240913	172600	485420820	8930	8930	8930	8930	0
249	20240913	172500	485420820	8930	8930	8930	8930	0
250	20240913	172400	485420820	8930	8930	8930	8930	0
251	20240913	172300	485420820	8930	8930	8930	8930	0
252	20240913	172200	485420820	8930	8930	8930	8930	0
253	20240913	172100	485420820	8930	8930	8930	8930	0
254	20240913	172000	485420820	8930	8930	8930	8930	0
255	20240913	171900	485420820	8930	8930	8930	8930	0
256	20240913	171800	485420820	8930	8930	8930	8930	0
257	20240913	171700	485420820	8930	8930	8930	8930	0
258	20240913	171600	485420820	8930	8930	8930	8930	0
259	20240913	171500	485420820	8930	8930	8930	8930	0
260	20240913	171400	485420820	8930	8930	8930	8930	0
261	20240913	171300	485420820	8930	8930	8930	8930	0
262	20240913	171200	485420820	8930	8930	8930	8930	0
263	20240913	171100	485420820	8930	8930	8930	8930	0
264	20240913	171000	485420820	8930	8930	8930	8930	0
265	20240913	170900	485420820	8930	8930	8930	8930	0
266	20240913	170800	485420820	8930	8930	8930	8930	0
267	20240913	170700	485420820	8930	8930	8930	8930	0
268	20240913	170600	485420820	8930	8930	8930	8930	0
269	20240913	170500	485420820	8930	8930	8930	8930	0
270	20240913	170400	485420820	8930	8930	8930	8930	0
271	20240913	170300	485420820	8930	8930	8930	8930	0
272	20240913	170200	485420820	8930	8930	8930	8930	3989
273	20240913	170100	485420820	8930	8930	8930	8930	0
274	20240913	170000	485420820	8930	8930	8930	8930	0
275	20240913	165900	485420820	8930	8930	8930	8930	0
276	20240913	165800	485420820	8930	8930	8930	8930	0
277	20240913	165700	485420820	8930	8930	8930	8930	0
278	20240913	165600	485420820	8930	8930	8930	8930	0
279	20240913	165500	485420820	8930	8930	8930	8930	0
280	20240913	165400	485420820	8930	8930	8930	8930	0
281	20240913	165300	485420820	8930	8930	8930	8930	0
282	20240913	165200	485420820	8930	8930	8930	8930	0
283	20240913	165100	485420820	8930	8930	8930	8930	0
284	20240913	165000	485420820	8930	8930	8930	8930	0
285	20240913	164900	485420820	8930	8930	8930	8930	0
286	20240913	164800	485420820	8930	8930	8930	8930	0
287	20240913	164700	485420820	8930	8930	8930	8930	0
288	20240913	164600	485420820	8930	8930	8930	8930	0
289	20240913	164500	485420820	8930	8930	8930	8930	0
290	20240913	164400	485420820	8930	8930	8930	8930	0
291	20240913	164300	485420820	8930	8930	8930	8930	0
292	20240913	164200	485420820	8930	8930	8930	8930	0
293	20240913	164100	485420820	8930	8930	8930	8930	0
294	20240913	164000	485420820	8930	8930	8930	8930	0
295	20240913	163900	485420820	8930	8930	8930	8930	0
296	20240913	163800	485420820	8930	8930	8930	8930	0
297	20240913	163700	485420820	8930	8930	8930	8930	0
298	20240913	163600	485420820	8930	8930	8930	8930	0
299	20240913	163500	485420820	8930	8930	8930	8930	0
300	20240913	163400	485420820	8930	8930	8930	8930	0
301	20240913	163300	485420820	8930	8930	8930	8930	0
302	20240913	163200	485420820	8930	8930	8930	8930	3989
303	20240913	163100	485420820	8930	8930	8930	8930	0
304	20240913	163000	485420820	8930	8930	8930	8930	0
305	20240913	162900	485420820	8930	8930	8930	8930	0
306	20240913	162800	485420820	8930	8930	8930	8930	0
307	20240913	162700	485420820	8930	8930	8930	8930	0
308	20240913	162600	485420820	8930	8930	8930	8930	0
309	20240913	162500	485420820	8930	8930	8930	8930	0
310	20240913	162400	485420820	8930	8930	8930	8930	0
311	20240913	162300	485420820	8930	8930	8930	8930	0
312	20240913	162200	485420820	8930	8930	8930	8930	0
313	20240913	162100	485420820	8930	8930	8930	8930	0
314	20240913	162000	485420820	8930	8930	8930	8930	0
315	20240913	161900	485420820	8930	8930	8930	8930	0
316	20240913	161800	485420820	8930	8930	8930	8930	0
317	20240913	161700	485420820	8930	8930	8930	8930	0
318	20240913	161600	485420820	8930	8930	8930	8930	0
319	20240913	161500	485420820	8930	8930	8930	8930	0
320	20240913	161400	485420820	8930	8930	8930	8930	0
321	20240913	161300	485420820	8930	8930	8930	8930	0
322	20240913	161200	485420820	8930	8930	8930	8930	0
323	20240913	161100	485420820	8930	8930	8930	8930	0
324	20240913	161000	485420820	8930	8930	8930	8930	0
325	20240913	160900	485420820	8930	8930	8930	8930	0
326	20240913	160800	485420820	8930	8930	8930	8930	0
327	20240913	160700	485420820	8930	8930	8930	8930	0
328	20240913	160600	485420820	8930	8930	8930	8930	0
329	20240913	160500	485420820	8930	8930	8930	8930	0
330	20240913	160400	485420820	8930	8930	8930	8930	0
331	20240913	160300	485420820	8930	8930	8930	8930	0
332	20240913	160200	485420820	8930	8930	8930	8930	3989
333	20240913	160100	485420820	8930	8930	8930	8930	0
334	20240913	160000	485420820	8930	8930	8930	8930	0
335	20240913	155900	485420820	8930	8930	8930	8930	0
336	20240913	155800	485420820	8930	8930	8930	8930	0
337	20240913	155700	485420820	8930	8930	8930	8930	0
338	20240913	155600	485420820	8930	8930	8930	8930	0
339	20240913	155500	485420820	8930	8930	8930	8930	0
340	20240913	155400	485420820	8930	8930	8930	8930	0
341	20240913	155300	485420820	8930	8930	8930	8930	0
342	20240913	155200	485420820	8930	8930	8930	8930	0
343	20240913	155100	485420820	8930	8930	8930	8930	0
344	20240913	155000	485420820	8930	8930	8930	8930	0
345	20240913	154900	485420820	8930	8930	8930	8930	0
346	20240913	154800	485420820	8930	8930	8930	8930	0
347	20240913	154700	485420820	8930	8930	8930	8930	0
348	20240913	154600	485420820	8930	8930	8930	8930	0
349	20240913	154500	485420820	8930	8930	8930	8930	0
350	20240913	154400	485420820	8930	8930	8930	8930	0
351	20240913	154300	485420820	8930	8930	8930	8930	0
352	20240913	154200	485420820	8930	8930	8930	8930	0
353	20240913	154100	485420820	8930	8930	8930	8930	0
354	20240913	154000	485420820	8930	8930	8930	8930	0
355	20240913	153900	485420820	8930	8930	8930	8930	0
356	20240913	153800	485420820	8930	8930	8930	8930	0
357	20240913	153700	485420820	8930	8930	8930	8930	0
358	20240913	153600	485420820	8930	8930	8930	8930	0
359	20240913	153500	485420820	8930	8930	8930	8930	0
360	20240913	153400	485420820	8930	8930	8930	8930	0
361	20240913	153300	485420820	8930	8930	8930	8930	0
362	20240913	153200	485420820	8930	8930	8930	8930	3989
363	20240913	153100	485420820	8930	8930	8930	8930	0
364	20240913	153000	485420820	8930	8930	8930	8930	3989
365	20240913	152900	449799050	8960	8960	8960	8960	0
366	20240913	152800	449799050	8960	8960	8960	8960	0
367	20240913	152700	449799050	8960	8960	8960	8960	0
368	20240913	152600	449799050	8960	8960	8960	8960	0
369	20240913	152500	449799050	8960	8960	8960	8960	0
370	20240913	152400	449799050	8960	8960	8960	8960	0
371	20240913	152300	449799050	8960	8960	8960	8960	0
372	20240913	152200	449799050	8960	8960	8960	8960	0
373	20240913	152100	449799050	8960	8960	8960	8960	0
374	20240913	152000	449799050	8960	8960	8960	8960	0
375	20240913	151900	449799050	8960	8970	8970	8950	1024
376	20240913	151800	440629360	8990	8990	8990	8990	11
377	20240913	151700	440530470	8970	9000	9000	8970	1245
378	20240913	151600	429340250	9000	8990	9010	8990	702
379	20240913	151500	423022620	9000	8990	9000	8990	329
380	20240913	151400	420064900	9000	9000	9000	8990	106
381	20240913	151300	419110910	8990	8990	8990	8990	30
382	20240913	151200	418841210	9000	8990	9000	8990	741
383	20240913	151100	412179610	8990	8980	8990	8980	127
384	20240913	151000	411039140	8980	8970	8980	8970	31
385	20240913	150900	410761060	8970	8970	8970	8960	381
386	20240913	150800	407344270	8970	8960	8970	8960	390
387	20240913	150700	403846970	8970	8970	8970	8970	21
388	20240913	150600	403658600	8970	8970	8970	8970	13
389	20240913	150500	403541990	8970	8950	8970	8950	9
390	20240913	150400	403461400	8970	8960	8970	8960	207
391	20240913	150300	401606670	8960	8960	8960	8960	1
392	20240913	150200	401597710	8950	8950	8950	8950	1
393	20240913	150100	401588760	8950	8950	8950	8950	0
394	20240913	150000	401588760	8950	8970	8970	8950	248
395	20240913	145900	399368080	8960	8960	8960	8960	9
396	20240913	145800	399287440	8970	8970	8970	8970	1
397	20240913	145700	399278470	8970	8970	8970	8970	10
398	20240913	145600	399188770	8970	8970	8970	8970	103
399	20240913	145500	398264860	8970	8960	8970	8960	31
400	20240913	145400	397987090	8960	8960	8960	8960	24
401	20240913	145300	397772050	8970	8970	8970	8970	0
402	20240913	145200	397772050	8970	8970	8970	8970	2
403	20240913	145100	397754110	8970	8970	8970	8970	100
404	20240913	145000	396857110	8960	8960	8960	8960	30
405	20240913	144900	396588310	8950	8970	8970	8950	33
406	20240913	144800	396292600	8970	8970	8970	8970	127
407	20240913	144700	395153410	8970	8970	8970	8970	0
408	20240913	144600	395153410	8970	8970	8970	8950	865
409	20240913	144500	387402920	8980	8980	8980	8980	16
410	20240913	144400	387259240	9010	9000	9010	9000	82
411	20240913	144300	386520690	8980	8980	8980	8980	1
412	20240913	144200	386511710	8980	8970	8980	8960	134
413	20240913	144100	385309850	9010	8990	9010	8970	26
414	20240913	144000	385076470	9010	9020	9020	8980	232
415	20240913	143900	382990100	9020	9010	9020	9010	255
416	20240913	143800	380691630	9010	9000	9010	9000	131
417	20240913	143700	379512620	8990	8990	8990	8990	10
418	20240913	143600	379422720	8990	8990	8990	8990	1
419	20240913	143500	379413730	8990	8990	8990	8990	5
420	20240913	143400	379368780	8990	8990	8990	8990	10
421	20240913	143300	379278880	9000	9000	9000	9000	50
422	20240913	143200	378828880	9000	9000	9000	9000	51
423	20240913	143100	378369880	9000	9000	9000	9000	0
424	20240913	143000	378369880	9000	9000	9000	9000	1
425	20240913	142900	378360880	9000	8990	9000	8990	42
426	20240913	142800	377983080	8990	8990	8990	8990	20
427	20240913	142700	377803280	8990	8990	8990	8990	7
428	20240913	142600	377740350	8990	8970	8990	8970	31
429	20240913	142500	377462260	8990	8990	8990	8990	0
430	20240913	142400	377462260	8990	8990	8990	8990	0
431	20240913	142300	377462260	8990	8990	8990	8990	0
432	20240913	142200	377462260	8990	8970	8990	8970	107
433	20240913	142100	376500770	8970	8970	8970	8970	28
434	20240913	142000	376249610	8970	8970	8970	8970	2
435	20240913	141900	376231670	8960	8960	8960	8960	22
436	20240913	141800	376034550	8960	8960	8960	8960	0
437	20240913	141700	376034550	8960	8960	8960	8960	3
438	20240913	141600	376007670	8950	8950	8950	8950	1
439	20240913	141500	375998720	8950	8970	8970	8950	21
440	20240913	141400	375810730	8970	8970	8970	8970	0
441	20240913	141300	375810730	8970	8970	8970	8970	0
442	20240913	141200	375810730	8970	8970	8970	8970	91
443	20240913	141100	374994460	8970	8950	8970	8950	84
444	20240913	141000	374242580	8950	8940	8950	8940	3
445	20240913	140900	374215740	8950	8950	8950	8950	21
446	20240913	140800	374027790	8940	8940	8940	8940	0
447	20240913	140700	374027790	8940	8940	8940	8940	22
448	20240913	140600	373831110	8940	8940	8940	8940	0
449	20240913	140500	373831110	8940	8940	8940	8940	2
450	20240913	140400	373813230	8930	8930	8930	8930	0
451	20240913	140300	373813230	8930	8930	8930	8930	0
452	20240913	140200	373813230	8930	8930	8930	8930	1
453	20240913	140100	373804300	8940	8940	8940	8940	2
454	20240913	140000	373786420	8940	8930	8940	8920	88
455	20240913	135900	373001400	8930	8930	8930	8930	2
456	20240913	135800	372983540	8940	8940	8940	8940	2
457	20240913	135700	372965660	8940	8930	8940	8930	219
458	20240913	135600	371009010	8940	8940	8940	8940	100
459	20240913	135500	370115010	8940	8940	8940	8940	100
460	20240913	135400	369221010	8930	8930	8930	8930	4
461	20240913	135300	369185290	8940	8940	8940	8940	102
462	20240913	135200	368273410	8920	8920	8920	8920	0
463	20240913	135100	368273410	8920	8940	8940	8920	404
464	20240913	135000	364663810	8940	8940	8940	8940	0
465	20240913	134900	364663810	8940	8940	8940	8940	1
466	20240913	134800	364654870	8930	8930	8930	8930	0
467	20240913	134700	364654870	8930	8940	8940	8930	3
468	20240913	134600	364628070	8940	8940	8940	8940	1
469	20240913	134500	364619130	8940	8940	8940	8940	4
470	20240913	134400	364583370	8940	8940	8940	8940	10
471	20240913	134300	364493970	8940	8940	8940	8940	0
472	20240913	134200	364493970	8940	8940	8940	8940	0
473	20240913	134100	364493970	8940	8940	8940	8930	60
474	20240913	134000	363958070	8940	8940	8940	8940	13
475	20240913	133900	363841850	8940	8930	8940	8930	59
476	20240913	133800	363314890	8940	8940	8940	8940	9
477	20240913	133700	363234430	8940	8940	8940	8930	170
478	20240913	133600	361714710	8940	8940	8940	8940	0
479	20240913	133500	361714710	8940	8940	8940	8940	0
480	20240913	133400	361714710	8940	8940	8940	8940	0
481	20240913	133300	361714710	8940	8940	8940	8940	0
482	20240913	133200	361714710	8940	8940	8940	8940	2
483	20240913	133100	361696830	8950	8950	8950	8950	0
484	20240913	133000	361696830	8950	8950	8950	8950	2
485	20240913	132900	361678930	8950	8950	8950	8950	4
486	20240913	132800	361643130	8950	8950	8950	8950	1
487	20240913	132700	361634180	8940	8940	8940	8940	12
488	20240913	132600	361526900	8950	8950	8950	8950	1
489	20240913	132500	361517950	8930	8930	8930	8930	0
490	20240913	132400	361517950	8930	8930	8930	8930	0
491	20240913	132300	361517950	8930	8930	8930	8930	0
492	20240913	132200	361517950	8930	8950	8950	8930	355
493	20240913	132100	358344990	8950	8950	8950	8950	42
494	20240913	132000	357969090	8950	8950	8950	8950	1
495	20240913	131900	357960140	8950	8950	8950	8950	0
496	20240913	131800	357960140	8950	8950	8950	8950	0
497	20240913	131700	357960140	8950	8950	8950	8950	0
498	20240913	131600	357960140	8950	8950	8950	8940	402
499	20240913	131500	354364980	8960	8960	8960	8960	1
500	20240913	131400	354356020	8950	8950	8950	8950	0
501	20240913	131300	354356020	8950	8950	8950	8950	0
502	20240913	131200	354356020	8950	8950	8950	8950	0
503	20240913	131100	354356020	8950	8950	8950	8950	0
504	20240913	131000	354356020	8950	8950	8950	8950	4
505	20240913	130900	354320220	8950	8950	8950	8950	0
506	20240913	130800	354320220	8950	8950	8950	8950	127
507	20240913	130700	353183570	8950	8950	8950	8950	100
508	20240913	130600	352288570	8950	8950	8950	8950	100
509	20240913	130500	351393570	8950	8950	8950	8950	0
510	20240913	130400	351393570	8950	8950	8950	8950	223
511	20240913	130300	349397720	8960	8960	8960	8960	5
512	20240913	130200	349352920	8960	8960	8960	8960	0
513	20240913	130100	349352920	8960	8960	8960	8960	401
514	20240913	130000	345759960	8950	8950	8950	8950	0
515	20240913	125900	345759960	8950	8950	8950	8950	0
516	20240913	125800	345759960	8950	8950	8950	8950	4
517	20240913	125700	345724160	8940	8940	8940	8940	0
518	20240913	125600	345724160	8940	8940	8940	8940	0
519	20240913	125500	345724160	8940	8940	8940	8940	0
520	20240913	125400	345724160	8940	8950	8950	8940	358
521	20240913	125300	342523250	8970	8970	8980	8970	3
522	20240913	125200	342496330	8960	8980	8980	8960	377
523	20240913	125100	339111810	8990	8990	8990	8990	0
524	20240913	125000	339111810	8990	8980	8990	8980	25
525	20240913	124900	338887300	8980	8980	8980	8980	1
526	20240913	124800	338878320	8970	8970	8970	8970	0
527	20240913	124700	338878320	8970	8970	8970	8970	0
528	20240913	124600	338878320	8970	8980	8980	8970	66
529	20240913	124500	338286100	8990	8990	8990	8990	0
530	20240913	124400	338286100	8990	8980	8990	8980	2
531	20240913	124300	338268130	8990	8980	8990	8980	2
532	20240913	124200	338250160	8980	8980	8980	8980	75
533	20240913	124100	337576660	8960	8950	8960	8950	121
534	20240913	124000	336493180	8950	8950	8950	8950	1
535	20240913	123900	336484230	8950	8950	8950	8950	30
536	20240913	123800	336215730	8960	8960	8960	8960	1
537	20240913	123700	336206770	8950	8950	8950	8950	20
538	20240913	123600	336027770	8960	8960	8960	8960	0
539	20240913	123500	336027770	8960	8950	8960	8950	4
540	20240913	123400	335991960	8950	8960	8960	8950	62
541	20240913	123300	335436560	8960	8960	8960	8960	10
542	20240913	123200	335346960	8960	8960	8960	8960	0
543	20240913	123100	335346960	8960	8960	8960	8960	0
544	20240913	123000	335346960	8960	8960	8960	8960	1
545	20240913	122900	335338000	8960	8950	8960	8950	48
546	20240913	122800	334908380	8950	8950	8950	8950	5
547	20240913	122700	334863630	8950	8950	8950	8950	1
548	20240913	122600	334854680	8940	8940	8940	8940	8
549	20240913	122500	334783160	8940	8940	8940	8940	0
550	20240913	122400	334783160	8940	8940	8940	8940	0
551	20240913	122300	334783160	8940	8940	8940	8940	0
552	20240913	122200	334783160	8940	8940	8940	8940	5
553	20240913	122100	334738460	8940	8940	8940	8940	29
554	20240913	122000	334479200	8940	8940	8940	8940	1
555	20240913	121900	334470260	8930	8930	8930	8930	3
556	20240913	121800	334443470	8940	8940	8940	8940	0
557	20240913	121700	334443470	8940	8940	8940	8940	2
558	20240913	121600	334425590	8920	8920	8920	8920	22
559	20240913	121500	334229350	8920	8920	8920	8920	0
560	20240913	121400	334229350	8920	8920	8920	8920	2
561	20240913	121300	334211510	8930	8930	8930	8930	0
562	20240913	121200	334211510	8930	8930	8930	8930	0
563	20240913	121100	334211510	8930	8930	8930	8930	0
564	20240913	121000	334211510	8930	8940	8940	8930	4
565	20240913	120900	334175760	8940	8950	8950	8940	11
566	20240913	120800	334077410	8950	8950	8950	8950	1
567	20240913	120700	334068460	8950	8950	8950	8950	0
568	20240913	120600	334068460	8950	8950	8950	8950	2
569	20240913	120500	334050560	8950	8950	8950	8950	1
570	20240913	120400	334041610	8940	8940	8940	8940	12
571	20240913	120300	333934330	8930	8950	8950	8930	9
572	20240913	120200	333853840	8950	8940	8950	8930	29
573	20240913	120100	333594580	8930	8930	8930	8930	11
574	20240913	120000	333496350	8940	8940	8940	8920	69
575	20240913	115900	332879510	8940	8940	8940	8930	4
576	20240913	115800	332843760	8940	8920	8940	8920	2
577	20240913	115700	332825900	8940	8920	8940	8920	2
578	20240913	115600	332808040	8920	8920	8920	8920	1
579	20240913	115500	332799120	8940	8940	8940	8920	14
580	20240913	115400	332673980	8940	8930	8940	8920	12
581	20240913	115300	332566810	8930	8930	8930	8920	13
582	20240913	115200	332450740	8920	8920	8920	8920	206
583	20240913	115100	330613220	8910	8910	8920	8910	548
584	20240913	115000	325725080	8910	8930	8930	8910	294
585	20240913	114900	323105390	8930	8920	8930	8920	16
586	20240913	114800	322962660	8910	8910	8910	8910	1
587	20240913	114700	322953750	8910	8910	8910	8910	1
588	20240913	114600	322944840	8910	8920	8920	8910	58
589	20240913	114500	322427490	8910	8910	8920	8910	26
590	20240913	114400	322195800	8910	8920	8920	8910	11
591	20240913	114300	322097690	8910	8910	8910	8910	2
592	20240913	114200	322079870	8910	8910	8910	8910	1
593	20240913	114100	322070960	8910	8910	8910	8910	21
594	20240913	114000	321883850	8910	8920	8920	8910	2
595	20240913	113900	321866020	8910	8910	8910	8910	20
596	20240913	113800	321687820	8900	8900	8900	8900	18
597	20240913	113700	321527620	8900	8910	8910	8900	3
598	20240913	113600	321500900	8900	8900	8910	8900	204
599	20240913	113500	319685270	8900	8910	8910	8900	182
600	20240913	113400	318063660	8910	8910	8910	8910	0
601	20240913	113300	318063660	8910	8910	8910	8910	0
602	20240913	113200	318063660	8910	8910	8910	8900	166
603	20240913	113100	316585610	8910	8920	8920	8910	144
604	20240913	113000	315302540	8910	8910	8910	8910	113
605	20240913	112900	314295710	8910	8910	8910	8910	9
606	20240913	112800	314215520	8910	8920	8920	8910	499
607	20240913	112700	309764550	8920	8920	8920	8920	9
608	20240913	112600	309684270	8920	8930	8930	8920	1010
609	20240913	112500	300673270	8940	8930	8940	8930	19
610	20240913	112400	300503450	8930	8930	8930	8930	8
611	20240913	112300	300432010	8930	8930	8930	8930	24
612	20240913	112200	300217690	8930	8930	8930	8930	18
613	20240913	112100	300056950	8940	8930	8940	8930	199
614	20240913	112000	298279870	8930	8930	8930	8930	225
615	20240913	111900	296270620	8930	8930	8930	8930	9
616	20240913	111800	296190250	8930	8950	8950	8930	649
617	20240913	111700	290389560	8950	8970	8970	8950	600
618	20240913	111600	285015900	8970	8970	8970	8970	16
619	20240913	111500	284872380	8970	8970	8970	8970	209
620	20240913	111400	282997650	8970	8970	8970	8970	9
621	20240913	111300	282916920	8970	8970	8970	8970	135
622	20240913	111200	281705970	8970	8970	8970	8970	0
623	20240913	111100	281705970	8970	8970	8970	8970	0
624	20240913	111000	281705970	8970	8970	8970	8970	0
625	20240913	110900	281705970	8970	8970	8970	8970	1
626	20240913	110800	281697000	8970	8970	8970	8970	86
627	20240913	110700	280925580	8980	8970	8980	8970	5
628	20240913	110600	280880720	8970	8970	8980	8970	10
629	20240913	110500	280791010	8970	8970	8970	8970	9
630	20240913	110400	280710280	8970	8970	8970	8970	114
631	20240913	110300	279687700	8970	8970	8970	8970	8
632	20240913	110200	279615940	8970	8970	8970	8970	53
633	20240913	110100	279140530	8970	8970	8970	8970	55
634	20240913	110000	278647180	8970	8960	8970	8960	141
635	20240913	105900	277383810	8960	8960	8960	8960	10
636	20240913	105800	277294210	8960	8960	8960	8960	23
637	20240913	105700	277088130	8960	8960	8960	8960	0
638	20240913	105600	277088130	8960	8960	8960	8960	42
639	20240913	105500	276711810	8960	8960	8960	8960	0
640	20240913	105400	276711810	8960	8960	8960	8960	1
641	20240913	105300	276702850	8960	8960	8960	8960	16
642	20240913	105200	276559490	8960	8960	8960	8960	0
643	20240913	105100	276559490	8960	8960	8960	8960	102
644	20240913	105000	275645570	8950	8950	8950	8950	0
645	20240913	104900	275645570	8950	8950	8950	8950	19
646	20240913	104800	275475520	8950	8950	8950	8940	62
647	20240913	104700	274920630	8950	8950	8950	8950	513
648	20240913	104600	270329280	8950	8960	8960	8950	85
649	20240913	104500	269567980	8960	8960	8960	8960	16
650	20240913	104400	269424620	8960	8950	8960	8950	436
651	20240913	104300	265521760	8950	8960	8960	8950	1317
652	20240913	104200	253721630	8960	8980	8980	8960	506
653	20240913	104100	249179630	8980	8980	8980	8980	22
654	20240913	104000	248982070	8980	8980	8980	8980	0
655	20240913	103900	248982070	8980	8980	8980	8980	0
656	20240913	103800	248982070	8980	8980	8980	8980	0
657	20240913	103700	248982070	8980	8980	8980	8980	110
658	20240913	103600	247994270	8980	8980	8980	8980	7
659	20240913	103500	247931410	8980	9000	9010	8980	52
660	20240913	103400	247463140	9000	8990	9000	8990	150
661	20240913	103300	246114490	8980	8990	8990	8980	51
662	20240913	103200	245656500	8980	8980	8980	8980	81
663	20240913	103100	244929120	8980	8980	8980	8980	0
664	20240913	103000	244929120	8980	8980	8980	8980	33
665	20240913	102900	244632780	8980	8980	8980	8980	0
666	20240913	102800	244632780	8980	8980	8980	8980	34
667	20240913	102700	244327460	8970	8970	8970	8970	20
668	20240913	102600	244148060	8970	8980	8980	8970	359
669	20240913	102500	240927050	8980	8980	8980	8980	0
670	20240913	102400	240927050	8980	8980	8980	8980	10
671	20240913	102300	240837250	8980	8980	8980	8980	26
672	20240913	102200	240603770	8980	8980	8980	8980	1
673	20240913	102100	240594790	8980	8980	8980	8980	10
674	20240913	102000	240504990	8970	8970	8970	8970	178
675	20240913	101900	238908330	8970	8970	8970	8970	12
676	20240913	101800	238800690	8980	8980	8980	8980	17
677	20240913	101700	238648030	8990	8990	8990	8990	0
678	20240913	101600	238648030	8990	8990	8990	8990	0
679	20240913	101500	238648030	8990	8990	8990	8990	1
680	20240913	101400	238639040	9000	9000	9000	9000	34
681	20240913	101300	238333040	8990	8990	8990	8990	33
682	20240913	101200	238036370	8970	8970	8970	8970	0
683	20240913	101100	238036370	8970	8970	8970	8970	37
684	20240913	101000	237704480	8970	8970	8970	8970	0
685	20240913	100900	237704480	8970	8970	8970	8970	20
686	20240913	100800	237525080	8990	8990	8990	8990	13
687	20240913	100700	237408210	8990	8990	8990	8990	13
688	20240913	100600	237291340	8990	8970	8990	8970	31
689	20240913	100500	237013250	8970	8970	8970	8970	0
690	20240913	100400	237013250	8970	9000	9000	8970	137
691	20240913	100300	235783460	8980	8980	8980	8980	0
692	20240913	100200	235783460	8980	8980	8980	8980	34
693	20240913	100100	235478140	8980	9000	9000	8980	100
694	20240913	100000	234579940	8980	8980	8990	8980	60
695	20240913	095900	234041130	8990	8990	8990	8990	30
696	20240913	095800	233771430	8990	8990	8990	8990	16
697	20240913	095700	233627590	8990	8980	8990	8980	26
698	20240913	095600	233394060	8980	8980	8980	8980	232
699	20240913	095500	231310700	8980	8980	8980	8970	317
700	20240913	095400	228464050	8990	9000	9000	8990	136
701	20240913	095300	227240070	9000	8990	9000	8990	44
702	20240913	095200	226844380	8980	9030	9030	8980	2094
703	20240913	095100	207998370	9030	9030	9030	9030	1
704	20240913	095000	207989340	9030	9030	9030	9030	0
705	20240913	094900	207989340	9030	9010	9030	9010	9
706	20240913	094800	207908170	9010	9010	9010	9010	0
707	20240913	094700	207908170	9010	9010	9010	9010	5
708	20240913	094600	207863120	9010	9000	9010	9000	114
709	20240913	094500	206836180	9010	9010	9010	9000	41
710	20240913	094400	206466970	9000	9000	9000	9000	1
711	20240913	094300	206457970	9010	9010	9010	9010	143
712	20240913	094200	205169540	9010	9010	9010	9010	50
713	20240913	094100	204719040	8990	9000	9010	8990	129
714	20240913	094000	203558030	8990	8990	8990	8990	35
715	20240913	093900	203243380	8990	8980	9030	8980	813
716	20240913	093800	195942520	8990	9010	9020	8990	1002
717	20240913	093700	186922570	9010	9010	9010	9010	10
718	20240913	093600	186832470	9010	9000	9010	9000	133
719	20240913	093500	185634890	9000	9000	9000	9000	38
720	20240913	093400	185292890	8990	8970	8990	8970	50
721	20240913	093300	184843470	8970	8980	8980	8970	30
722	20240913	093200	184574360	8990	8990	8990	8990	16
723	20240913	093100	184430520	8990	8980	8990	8970	122
724	20240913	093000	183334800	8980	8980	8980	8980	104
725	20240913	092900	182400880	8960	8960	8970	8960	625
726	20240913	092800	176800860	8970	8990	8990	8970	174
727	20240913	092700	175240040	8970	8970	8970	8970	470
728	20240913	092600	171024140	8970	8990	8990	8970	320
729	20240913	092500	168150420	9000	8980	9000	8980	144
730	20240913	092400	166856250	8980	8990	8990	8970	89
731	20240913	092300	166057030	8970	8990	8990	8970	343
732	20240913	092200	162978680	9000	9010	9010	8990	421
733	20240913	092100	159187420	8990	9010	9010	8990	211
734	20240913	092000	157289250	9000	9000	9000	9000	104
735	20240913	091900	156353250	9000	8990	9000	8990	12
736	20240913	091800	156245350	9000	9010	9020	8970	517
737	20240913	091700	151598530	9000	9000	9000	9000	0
738	20240913	091600	151598530	9000	9040	9050	9000	154
739	20240913	091500	150206800	9050	9040	9050	9040	71
740	20240913	091400	149564860	9040	9040	9050	8970	1320
741	20240913	091300	137634660	9050	9000	9050	8960	713
742	20240913	091200	131222400	8990	9050	9050	8990	2456
743	20240913	091100	109083120	9050	9050	9050	9050	120
744	20240913	091000	107997120	9040	9050	9090	9040	607
745	20240913	090900	102507460	9060	9060	9060	9050	438
746	20240913	090800	98543050	9050	9050	9050	9050	2
747	20240913	090700	98524950	9050	9100	9150	9030	807
748	20240913	090600	91186010	9030	9050	9100	9010	1037
749	20240913	090500	81798330	9050	9120	9120	9050	1086
750	20240913	090400	71943800	9100	9180	9180	9100	2594
751	20240913	090300	48305960	9180	9140	9180	9130	302
752	20240913	090200	45545750	9200	9120	9200	9120	406
753	20240913	090100	41830670	9120	9120	9120	9120	50
754	20240913	090000	41374670	9110	9220	9220	9110	4507