KissMeData/351330/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	211200	751885990	9740	9740	9740	9740	3188
3	20240904	211100	751885990	9740	9740	9740	9740	0
4	20240904	211000	751885990	9740	9740	9740	9740	0
5	20240904	210900	751885990	9740	9740	9740	9740	0
6	20240904	210800	751885990	9740	9740	9740	9740	0
7	20240904	210700	751885990	9740	9740	9740	9740	0
8	20240904	210600	751885990	9740	9740	9740	9740	0
9	20240904	210500	751885990	9740	9740	9740	9740	0
10	20240904	210400	751885990	9740	9740	9740	9740	0
11	20240904	210300	751885990	9740	9740	9740	9740	0
12	20240904	210200	751885990	9740	9740	9740	9740	0
13	20240904	210100	751885990	9740	9740	9740	9740	0
14	20240904	210000	751885990	9740	9740	9740	9740	0
15	20240904	205900	751885990	9740	9740	9740	9740	0
16	20240904	205800	751885990	9740	9740	9740	9740	0
17	20240904	205700	751885990	9740	9740	9740	9740	0
18	20240904	205600	751885990	9740	9740	9740	9740	0
19	20240904	205500	751885990	9740	9740	9740	9740	0
20	20240904	205400	751885990	9740	9740	9740	9740	0
21	20240904	205300	751885990	9740	9740	9740	9740	0
22	20240904	205200	751885990	9740	9740	9740	9740	0
23	20240904	205100	751885990	9740	9740	9740	9740	0
24	20240904	205000	751885990	9740	9740	9740	9740	0
25	20240904	204900	751885990	9740	9740	9740	9740	0
26	20240904	204800	751885990	9740	9740	9740	9740	0
27	20240904	204700	751885990	9740	9740	9740	9740	0
28	20240904	204600	751885990	9740	9740	9740	9740	0
29	20240904	204500	751885990	9740	9740	9740	9740	0
30	20240904	204400	751885990	9740	9740	9740	9740	0
31	20240904	204300	751885990	9740	9740	9740	9740	0
32	20240904	204200	751885990	9740	9740	9740	9740	3188
33	20240904	204100	751885990	9740	9740	9740	9740	0
34	20240904	204000	751885990	9740	9740	9740	9740	0
35	20240904	203900	751885990	9740	9740	9740	9740	0
36	20240904	203800	751885990	9740	9740	9740	9740	0
37	20240904	203700	751885990	9740	9740	9740	9740	0
38	20240904	203600	751885990	9740	9740	9740	9740	0
39	20240904	203500	751885990	9740	9740	9740	9740	0
40	20240904	203400	751885990	9740	9740	9740	9740	0
41	20240904	203300	751885990	9740	9740	9740	9740	0
42	20240904	203200	751885990	9740	9740	9740	9740	0
43	20240904	203100	751885990	9740	9740	9740	9740	0
44	20240904	203000	751885990	9740	9740	9740	9740	0
45	20240904	202900	751885990	9740	9740	9740	9740	0
46	20240904	202800	751885990	9740	9740	9740	9740	0
47	20240904	202700	751885990	9740	9740	9740	9740	0
48	20240904	202600	751885990	9740	9740	9740	9740	0
49	20240904	202500	751885990	9740	9740	9740	9740	0
50	20240904	202400	751885990	9740	9740	9740	9740	0
51	20240904	202300	751885990	9740	9740	9740	9740	0
52	20240904	202200	751885990	9740	9740	9740	9740	0
53	20240904	202100	751885990	9740	9740	9740	9740	0
54	20240904	202000	751885990	9740	9740	9740	9740	0
55	20240904	201900	751885990	9740	9740	9740	9740	0
56	20240904	201800	751885990	9740	9740	9740	9740	0
57	20240904	201700	751885990	9740	9740	9740	9740	0
58	20240904	201600	751885990	9740	9740	9740	9740	0
59	20240904	201500	751885990	9740	9740	9740	9740	0
60	20240904	201400	751885990	9740	9740	9740	9740	0
61	20240904	201300	751885990	9740	9740	9740	9740	0
62	20240904	201200	751885990	9740	9740	9740	9740	3188
63	20240904	201100	751885990	9740	9740	9740	9740	0
64	20240904	201000	751885990	9740	9740	9740	9740	0
65	20240904	200900	751885990	9740	9740	9740	9740	0
66	20240904	200800	751885990	9740	9740	9740	9740	0
67	20240904	200700	751885990	9740	9740	9740	9740	0
68	20240904	200600	751885990	9740	9740	9740	9740	0
69	20240904	200500	751885990	9740	9740	9740	9740	0
70	20240904	200400	751885990	9740	9740	9740	9740	0
71	20240904	200300	751885990	9740	9740	9740	9740	0
72	20240904	200200	751885990	9740	9740	9740	9740	0
73	20240904	200100	751885990	9740	9740	9740	9740	0
74	20240904	200000	751885990	9740	9740	9740	9740	0
75	20240904	195900	751885990	9740	9740	9740	9740	0
76	20240904	195800	751885990	9740	9740	9740	9740	0
77	20240904	195700	751885990	9740	9740	9740	9740	0
78	20240904	195600	751885990	9740	9740	9740	9740	0
79	20240904	195500	751885990	9740	9740	9740	9740	0
80	20240904	195400	751885990	9740	9740	9740	9740	0
81	20240904	195300	751885990	9740	9740	9740	9740	0
82	20240904	195200	751885990	9740	9740	9740	9740	0
83	20240904	195100	751885990	9740	9740	9740	9740	0
84	20240904	195000	751885990	9740	9740	9740	9740	0
85	20240904	194900	751885990	9740	9740	9740	9740	0
86	20240904	194800	751885990	9740	9740	9740	9740	0
87	20240904	194700	751885990	9740	9740	9740	9740	0
88	20240904	194600	751885990	9740	9740	9740	9740	0
89	20240904	194500	751885990	9740	9740	9740	9740	0
90	20240904	194400	751885990	9740	9740	9740	9740	0
91	20240904	194300	751885990	9740	9740	9740	9740	0
92	20240904	194200	751885990	9740	9740	9740	9740	3188
93	20240904	194100	751885990	9740	9740	9740	9740	0
94	20240904	194000	751885990	9740	9740	9740	9740	0
95	20240904	193900	751885990	9740	9740	9740	9740	0
96	20240904	193800	751885990	9740	9740	9740	9740	0
97	20240904	193700	751885990	9740	9740	9740	9740	0
98	20240904	193600	751885990	9740	9740	9740	9740	0
99	20240904	193500	751885990	9740	9740	9740	9740	0
100	20240904	193400	751885990	9740	9740	9740	9740	0
101	20240904	193300	751885990	9740	9740	9740	9740	0
102	20240904	193200	751885990	9740	9740	9740	9740	0
103	20240904	193100	751885990	9740	9740	9740	9740	0
104	20240904	193000	751885990	9740	9740	9740	9740	0
105	20240904	192900	751885990	9740	9740	9740	9740	0
106	20240904	192800	751885990	9740	9740	9740	9740	0
107	20240904	192700	751885990	9740	9740	9740	9740	0
108	20240904	192600	751885990	9740	9740	9740	9740	0
109	20240904	192500	751885990	9740	9740	9740	9740	0
110	20240904	192400	751885990	9740	9740	9740	9740	0
111	20240904	192300	751885990	9740	9740	9740	9740	0
112	20240904	192200	751885990	9740	9740	9740	9740	0
113	20240904	192100	751885990	9740	9740	9740	9740	0
114	20240904	192000	751885990	9740	9740	9740	9740	0
115	20240904	191900	751885990	9740	9740	9740	9740	0
116	20240904	191800	751885990	9740	9740	9740	9740	0
117	20240904	191700	751885990	9740	9740	9740	9740	0
118	20240904	191600	751885990	9740	9740	9740	9740	0
119	20240904	191500	751885990	9740	9740	9740	9740	0
120	20240904	191400	751885990	9740	9740	9740	9740	0
121	20240904	191300	751885990	9740	9740	9740	9740	0
122	20240904	191200	751885990	9740	9740	9740	9740	3188
123	20240904	191100	751885990	9740	9740	9740	9740	0
124	20240904	191000	751885990	9740	9740	9740	9740	0
125	20240904	190900	751885990	9740	9740	9740	9740	0
126	20240904	190800	751885990	9740	9740	9740	9740	0
127	20240904	190700	751885990	9740	9740	9740	9740	0
128	20240904	190600	751885990	9740	9740	9740	9740	0
129	20240904	190500	751885990	9740	9740	9740	9740	0
130	20240904	190400	751885990	9740	9740	9740	9740	0
131	20240904	190300	751885990	9740	9740	9740	9740	0
132	20240904	190200	751885990	9740	9740	9740	9740	0
133	20240904	190100	751885990	9740	9740	9740	9740	0
134	20240904	190000	751885990	9740	9740	9740	9740	0
135	20240904	185900	751885990	9740	9740	9740	9740	0
136	20240904	185800	751885990	9740	9740	9740	9740	0
137	20240904	185700	751885990	9740	9740	9740	9740	0
138	20240904	185600	751885990	9740	9740	9740	9740	0
139	20240904	185500	751885990	9740	9740	9740	9740	0
140	20240904	185400	751885990	9740	9740	9740	9740	0
141	20240904	185300	751885990	9740	9740	9740	9740	0
142	20240904	185200	751885990	9740	9740	9740	9740	0
143	20240904	185100	751885990	9740	9740	9740	9740	0
144	20240904	185000	751885990	9740	9740	9740	9740	0
145	20240904	184900	751885990	9740	9740	9740	9740	0
146	20240904	184800	751885990	9740	9740	9740	9740	0
147	20240904	184700	751885990	9740	9740	9740	9740	0
148	20240904	184600	751885990	9740	9740	9740	9740	0
149	20240904	184500	751885990	9740	9740	9740	9740	0
150	20240904	184400	751885990	9740	9740	9740	9740	0
151	20240904	184300	751885990	9740	9740	9740	9740	0
152	20240904	184200	751885990	9740	9740	9740	9740	3188
153	20240904	184100	751885990	9740	9740	9740	9740	0
154	20240904	184000	751885990	9740	9740	9740	9740	0
155	20240904	183900	751885990	9740	9740	9740	9740	0
156	20240904	183800	751885990	9740	9740	9740	9740	0
157	20240904	183700	751885990	9740	9740	9740	9740	0
158	20240904	183600	751885990	9740	9740	9740	9740	0
159	20240904	183500	751885990	9740	9740	9740	9740	0
160	20240904	183400	751885990	9740	9740	9740	9740	0
161	20240904	183300	751885990	9740	9740	9740	9740	0
162	20240904	183200	751885990	9740	9740	9740	9740	0
163	20240904	183100	751885990	9740	9740	9740	9740	0
164	20240904	183000	751885990	9740	9740	9740	9740	0
165	20240904	182900	751885990	9740	9740	9740	9740	0
166	20240904	182800	751885990	9740	9740	9740	9740	0
167	20240904	182700	751885990	9740	9740	9740	9740	0
168	20240904	182600	751885990	9740	9740	9740	9740	0
169	20240904	182500	751885990	9740	9740	9740	9740	0
170	20240904	182400	751885990	9740	9740	9740	9740	0
171	20240904	182300	751885990	9740	9740	9740	9740	0
172	20240904	182200	751885990	9740	9740	9740	9740	0
173	20240904	182100	751885990	9740	9740	9740	9740	0
174	20240904	182000	751885990	9740	9740	9740	9740	0
175	20240904	181900	751885990	9740	9740	9740	9740	0
176	20240904	181800	751885990	9740	9740	9740	9740	0
177	20240904	181700	751885990	9740	9740	9740	9740	0
178	20240904	181600	751885990	9740	9740	9740	9740	0
179	20240904	181500	751885990	9740	9740	9740	9740	0
180	20240904	181400	751885990	9740	9740	9740	9740	0
181	20240904	181300	751885990	9740	9740	9740	9740	0
182	20240904	181200	751885990	9740	9740	9740	9740	3188
183	20240904	181100	751885990	9740	9740	9740	9740	0
184	20240904	181000	751885990	9740	9740	9740	9740	0
185	20240904	180900	751885990	9740	9740	9740	9740	0
186	20240904	180800	751885990	9740	9740	9740	9740	0
187	20240904	180700	751885990	9740	9740	9740	9740	0
188	20240904	180600	751885990	9740	9740	9740	9740	0
189	20240904	180500	751885990	9740	9740	9740	9740	0
190	20240904	180400	751885990	9740	9740	9740	9740	0
191	20240904	180300	751885990	9740	9740	9740	9740	0
192	20240904	180200	751885990	9740	9740	9740	9740	0
193	20240904	180100	751885990	9740	9740	9740	9740	0
194	20240904	180000	751885990	9740	9740	9740	9740	0
195	20240904	175900	751885990	9740	9740	9740	9740	0
196	20240904	175800	751885990	9740	9740	9740	9740	0
197	20240904	175700	751885990	9740	9740	9740	9740	0
198	20240904	175600	751885990	9740	9740	9740	9740	0
199	20240904	175500	751885990	9740	9740	9740	9740	0
200	20240904	175400	751885990	9740	9740	9740	9740	0
201	20240904	175300	751885990	9740	9740	9740	9740	0
202	20240904	175200	751885990	9740	9740	9740	9740	0
203	20240904	175100	751885990	9740	9740	9740	9740	0
204	20240904	175000	751885990	9740	9740	9740	9740	0
205	20240904	174900	751885990	9740	9740	9740	9740	0
206	20240904	174800	751885990	9740	9740	9740	9740	0
207	20240904	174700	751885990	9740	9740	9740	9740	0
208	20240904	174600	751885990	9740	9740	9740	9740	0
209	20240904	174500	751885990	9740	9740	9740	9740	0
210	20240904	174400	751885990	9740	9740	9740	9740	0
211	20240904	174300	751885990	9740	9740	9740	9740	0
212	20240904	174200	751885990	9740	9740	9740	9740	3188
213	20240904	174100	751885990	9740	9740	9740	9740	0
214	20240904	174000	751885990	9740	9740	9740	9740	0
215	20240904	173900	751885990	9740	9740	9740	9740	0
216	20240904	173800	751885990	9740	9740	9740	9740	0
217	20240904	173700	751885990	9740	9740	9740	9740	0
218	20240904	173600	751885990	9740	9740	9740	9740	0
219	20240904	173500	751885990	9740	9740	9740	9740	0
220	20240904	173400	751885990	9740	9740	9740	9740	0
221	20240904	173300	751885990	9740	9740	9740	9740	0
222	20240904	173200	751885990	9740	9740	9740	9740	0
223	20240904	173100	751885990	9740	9740	9740	9740	0
224	20240904	173000	751885990	9740	9740	9740	9740	0
225	20240904	172900	751885990	9740	9740	9740	9740	0
226	20240904	172800	751885990	9740	9740	9740	9740	0
227	20240904	172700	751885990	9740	9740	9740	9740	0
228	20240904	172600	751885990	9740	9740	9740	9740	0
229	20240904	172500	751885990	9740	9740	9740	9740	0
230	20240904	172400	751885990	9740	9740	9740	9740	0
231	20240904	172300	751885990	9740	9740	9740	9740	0
232	20240904	172200	751885990	9740	9740	9740	9740	0
233	20240904	172100	751885990	9740	9740	9740	9740	0
234	20240904	172000	751885990	9740	9740	9740	9740	0
235	20240904	171900	751885990	9740	9740	9740	9740	0
236	20240904	171800	751885990	9740	9740	9740	9740	0
237	20240904	171700	751885990	9740	9740	9740	9740	0
238	20240904	171600	751885990	9740	9740	9740	9740	0
239	20240904	171500	751885990	9740	9740	9740	9740	0
240	20240904	171400	751885990	9740	9740	9740	9740	0
241	20240904	171300	751885990	9740	9740	9740	9740	0
242	20240904	171200	751885990	9740	9740	9740	9740	3188
243	20240904	171100	751885990	9740	9740	9740	9740	0
244	20240904	171000	751885990	9740	9740	9740	9740	0
245	20240904	170900	751885990	9740	9740	9740	9740	0
246	20240904	170800	751885990	9740	9740	9740	9740	0
247	20240904	170700	751885990	9740	9740	9740	9740	0
248	20240904	170600	751885990	9740	9740	9740	9740	0
249	20240904	170500	751885990	9740	9740	9740	9740	0
250	20240904	170400	751885990	9740	9740	9740	9740	0
251	20240904	170300	751885990	9740	9740	9740	9740	0
252	20240904	170200	751885990	9740	9740	9740	9740	0
253	20240904	170100	751885990	9740	9740	9740	9740	0
254	20240904	170000	751885990	9740	9740	9740	9740	0
255	20240904	165900	751885990	9740	9740	9740	9740	0
256	20240904	165800	751885990	9740	9740	9740	9740	0
257	20240904	165700	751885990	9740	9740	9740	9740	0
258	20240904	165600	751885990	9740	9740	9740	9740	0
259	20240904	165500	751885990	9740	9740	9740	9740	0
260	20240904	165400	751885990	9740	9740	9740	9740	0
261	20240904	165300	751885990	9740	9740	9740	9740	0
262	20240904	165200	751885990	9740	9740	9740	9740	0
263	20240904	165100	751885990	9740	9740	9740	9740	0
264	20240904	165000	751885990	9740	9740	9740	9740	0
265	20240904	164900	751885990	9740	9740	9740	9740	0
266	20240904	164800	751885990	9740	9740	9740	9740	0
267	20240904	164700	751885990	9740	9740	9740	9740	0
268	20240904	164600	751885990	9740	9740	9740	9740	0
269	20240904	164500	751885990	9740	9740	9740	9740	0
270	20240904	164400	751885990	9740	9740	9740	9740	0
271	20240904	164300	751885990	9740	9740	9740	9740	0
272	20240904	164200	751885990	9740	9740	9740	9740	3188
273	20240904	164100	751885990	9740	9740	9740	9740	0
274	20240904	164000	751885990	9740	9740	9740	9740	0
275	20240904	163900	751885990	9740	9740	9740	9740	0
276	20240904	163800	751885990	9740	9740	9740	9740	0
277	20240904	163700	751885990	9740	9740	9740	9740	0
278	20240904	163600	751885990	9740	9740	9740	9740	0
279	20240904	163500	751885990	9740	9740	9740	9740	0
280	20240904	163400	751885990	9740	9740	9740	9740	0
281	20240904	163300	751885990	9740	9740	9740	9740	0
282	20240904	163200	751885990	9740	9740	9740	9740	0
283	20240904	163100	751885990	9740	9740	9740	9740	0
284	20240904	163000	751885990	9740	9740	9740	9740	0
285	20240904	162900	751885990	9740	9740	9740	9740	0
286	20240904	162800	751885990	9740	9740	9740	9740	0
287	20240904	162700	751885990	9740	9740	9740	9740	0
288	20240904	162600	751885990	9740	9740	9740	9740	0
289	20240904	162500	751885990	9740	9740	9740	9740	0
290	20240904	162400	751885990	9740	9740	9740	9740	0
291	20240904	162300	751885990	9740	9740	9740	9740	0
292	20240904	162200	751885990	9740	9740	9740	9740	0
293	20240904	162100	751885990	9740	9740	9740	9740	0
294	20240904	162000	751885990	9740	9740	9740	9740	0
295	20240904	161900	751885990	9740	9740	9740	9740	0
296	20240904	161800	751885990	9740	9740	9740	9740	0
297	20240904	161700	751885990	9740	9740	9740	9740	0
298	20240904	161600	751885990	9740	9740	9740	9740	0
299	20240904	161500	751885990	9740	9740	9740	9740	0
300	20240904	161400	751885990	9740	9740	9740	9740	0
301	20240904	161300	751885990	9740	9740	9740	9740	0
302	20240904	161200	751885990	9740	9740	9740	9740	3188
303	20240904	161100	751885990	9740	9740	9740	9740	0
304	20240904	161000	751885990	9740	9740	9740	9740	0
305	20240904	160900	751885990	9740	9740	9740	9740	0
306	20240904	160800	751885990	9740	9740	9740	9740	0
307	20240904	160700	751885990	9740	9740	9740	9740	0
308	20240904	160600	751885990	9740	9740	9740	9740	0
309	20240904	160500	751885990	9740	9740	9740	9740	0
310	20240904	160400	751885990	9740	9740	9740	9740	0
311	20240904	160300	751885990	9740	9740	9740	9740	0
312	20240904	160200	751885990	9740	9740	9740	9740	0
313	20240904	160100	751885990	9740	9740	9740	9740	0
314	20240904	160000	751885990	9740	9740	9740	9740	0
315	20240904	155900	751885990	9740	9740	9740	9740	0
316	20240904	155800	751885990	9740	9740	9740	9740	0
317	20240904	155700	751885990	9740	9740	9740	9740	0
318	20240904	155600	751885990	9740	9740	9740	9740	0
319	20240904	155500	751885990	9740	9740	9740	9740	0
320	20240904	155400	751885990	9740	9740	9740	9740	0
321	20240904	155300	751885990	9740	9740	9740	9740	0
322	20240904	155200	751885990	9740	9740	9740	9740	0
323	20240904	155100	751885990	9740	9740	9740	9740	0
324	20240904	155000	751885990	9740	9740	9740	9740	0
325	20240904	154900	751885990	9740	9740	9740	9740	0
326	20240904	154800	751885990	9740	9740	9740	9740	0
327	20240904	154700	751885990	9740	9740	9740	9740	0
328	20240904	154600	751885990	9740	9740	9740	9740	0
329	20240904	154500	751885990	9740	9740	9740	9740	0
330	20240904	154400	751885990	9740	9740	9740	9740	0
331	20240904	154300	751885990	9740	9740	9740	9740	0
332	20240904	154200	751885990	9740	9740	9740	9740	3188
333	20240904	154100	751885990	9740	9740	9740	9740	0
334	20240904	154000	751885990	9740	9740	9740	9740	0
335	20240904	153900	751885990	9740	9740	9740	9740	0
336	20240904	153800	751885990	9740	9740	9740	9740	0
337	20240904	153700	751885990	9740	9740	9740	9740	0
338	20240904	153600	751885990	9740	9740	9740	9740	0
339	20240904	153500	751885990	9740	9740	9740	9740	0
340	20240904	153400	751885990	9740	9740	9740	9740	0
341	20240904	153300	751885990	9740	9740	9740	9740	0
342	20240904	153200	751885990	9740	9740	9740	9740	0
343	20240904	153100	751885990	9740	9740	9740	9740	0
344	20240904	153000	751885990	9740	9740	9740	9740	3188
345	20240904	152900	720834870	9780	9780	9780	9780	0
346	20240904	152800	720834870	9780	9780	9780	9780	0
347	20240904	152700	720834870	9780	9780	9780	9780	0
348	20240904	152600	720834870	9780	9780	9780	9780	0
349	20240904	152500	720834870	9780	9780	9780	9780	0
350	20240904	152400	720834870	9780	9780	9780	9780	0
351	20240904	152300	720834870	9780	9780	9780	9780	0
352	20240904	152200	720834870	9780	9780	9780	9780	0
353	20240904	152100	720834870	9780	9780	9780	9780	0
354	20240904	152000	720834870	9780	9780	9780	9780	0
355	20240904	151900	720834870	9780	9780	9780	9780	35
356	20240904	151800	720492570	9770	9770	9770	9770	0
357	20240904	151700	720492570	9770	9820	9820	9770	205
358	20240904	151600	718482910	9770	9770	9770	9770	20
359	20240904	151500	718287510	9770	9770	9770	9770	12
360	20240904	151400	718170270	9770	9770	9770	9770	57
361	20240904	151300	717613380	9770	9770	9770	9770	188
362	20240904	151200	715776620	9770	9770	9770	9770	0
363	20240904	151100	715776620	9770	9770	9770	9770	12
364	20240904	151000	715659380	9760	9780	9780	9760	558
365	20240904	150900	710209000	9780	9780	9780	9780	3
366	20240904	150800	710179660	9770	9760	9770	9750	142
367	20240904	150700	708793550	9750	9760	9770	9750	201
368	20240904	150600	706833260	9760	9760	9760	9760	0
369	20240904	150500	706833260	9760	9760	9760	9760	4
370	20240904	150400	706794220	9750	9770	9770	9740	150
371	20240904	150300	705332180	9750	9760	9760	9750	324
372	20240904	150200	702173140	9770	9750	9770	9750	2
373	20240904	150100	702153620	9750	9770	9770	9750	1457
374	20240904	150000	687927180	9780	9790	9790	9780	46
375	20240904	145900	687477100	9790	9790	9790	9790	3
376	20240904	145800	687447730	9780	9780	9780	9780	8
377	20240904	145700	687369490	9780	9780	9780	9780	23
378	20240904	145600	687144550	9780	9780	9780	9780	31
379	20240904	145500	686841370	9770	9780	9780	9770	33
380	20240904	145400	686518660	9780	9780	9780	9780	20
381	20240904	145300	686323060	9790	9790	9790	9780	5
382	20240904	145200	686274120	9790	9790	9790	9790	32
383	20240904	145100	685960840	9790	9780	9790	9780	11
384	20240904	145000	685853250	9790	9790	9790	9790	2
385	20240904	144900	685833670	9790	9790	9790	9790	0
386	20240904	144800	685833670	9790	9790	9790	9790	0
387	20240904	144700	685833670	9790	9790	9790	9790	5
388	20240904	144600	685784720	9790	9790	9790	9790	5
389	20240904	144500	685735770	9790	9790	9790	9790	6
390	20240904	144400	685677030	9780	9780	9780	9780	0
391	20240904	144300	685677030	9780	9780	9780	9780	0
392	20240904	144200	685677030	9780	9780	9780	9780	29
393	20240904	144100	685393410	9770	9780	9780	9770	204
394	20240904	144000	683400300	9760	9760	9760	9760	0
395	20240904	143900	683400300	9760	9760	9760	9760	0
396	20240904	143800	683400300	9760	9770	9770	9760	12
397	20240904	143700	683283160	9750	9750	9750	9750	0
398	20240904	143600	683283160	9750	9790	9790	9750	481
399	20240904	143500	678590910	9800	9800	9800	9800	0
400	20240904	143400	678590910	9800	9800	9800	9800	11
401	20240904	143300	678483110	9800	9800	9800	9800	0
402	20240904	143200	678483110	9800	9800	9800	9800	13
403	20240904	143100	678355710	9800	9800	9800	9800	35
404	20240904	143000	678012710	9800	9800	9800	9800	38
405	20240904	142900	677640310	9800	9800	9800	9800	11
406	20240904	142800	677532510	9800	9800	9800	9800	302
407	20240904	142700	674572910	9800	9790	9800	9790	39
408	20240904	142600	674191010	9770	9770	9770	9770	499
409	20240904	142500	669315780	9770	9770	9770	9770	55
410	20240904	142400	668778430	9770	9770	9770	9770	294
411	20240904	142300	665906050	9780	9790	9790	9780	209
412	20240904	142200	663861740	9800	9810	9810	9800	10
413	20240904	142100	663763700	9810	9800	9810	9800	22
414	20240904	142000	663547930	9790	9790	9790	9790	0
415	20240904	141900	663547930	9790	9790	9790	9790	56
416	20240904	141800	662999690	9790	9790	9790	9790	0
417	20240904	141700	662999690	9790	9770	9790	9770	58
418	20240904	141600	662432460	9770	9770	9770	9770	0
419	20240904	141500	662432460	9770	9770	9770	9770	0
420	20240904	141400	662432460	9770	9770	9770	9770	0
421	20240904	141300	662432460	9770	9780	9780	9770	58
422	20240904	141200	661865560	9780	9790	9790	9780	100
423	20240904	141100	660887440	9780	9780	9780	9780	0
424	20240904	141000	660887440	9780	9780	9780	9780	89
425	20240904	140900	660017020	9780	9800	9800	9780	124
426	20240904	140800	658804060	9790	9790	9790	9790	0
427	20240904	140700	658804060	9790	9790	9790	9790	1
428	20240904	140600	658794270	9790	9790	9790	9790	822
429	20240904	140500	650746890	9790	9800	9800	9790	412
430	20240904	140400	646713230	9800	9800	9800	9800	656
431	20240904	140300	640284430	9800	9800	9800	9800	674
432	20240904	140200	633679230	9800	9820	9820	9800	243
433	20240904	140100	631297390	9810	9810	9810	9810	0
434	20240904	140000	631297390	9810	9810	9820	9810	12
435	20240904	135900	631179660	9800	9800	9800	9800	0
436	20240904	135800	631179660	9800	9800	9800	9800	0
437	20240904	135700	631179660	9800	9800	9800	9800	0
438	20240904	135600	631179660	9800	9810	9810	9800	644
439	20240904	135500	624862120	9810	9820	9820	9810	1044
440	20240904	135400	614611540	9820	9820	9820	9820	0
441	20240904	135300	614611540	9820	9840	9840	9820	2225
442	20240904	135200	592734770	9850	9850	9850	9850	10
443	20240904	135100	592636270	9840	9860	9860	9840	2789
444	20240904	135000	565171830	9860	9860	9860	9860	0
445	20240904	134900	565171830	9860	9860	9860	9860	7
446	20240904	134800	565102810	9860	9860	9860	9860	0
447	20240904	134700	565102810	9860	9860	9860	9860	0
448	20240904	134600	565102810	9860	9860	9860	9860	17
449	20240904	134500	564935190	9860	9860	9860	9860	0
450	20240904	134400	564935190	9860	9860	9860	9860	0
451	20240904	134300	564935190	9860	9860	9860	9860	11
452	20240904	134200	564826730	9870	9870	9870	9870	0
453	20240904	134100	564826730	9870	9870	9870	9870	11
454	20240904	134000	564718160	9860	9860	9860	9860	140
455	20240904	133900	563337760	9860	9850	9860	9850	36
456	20240904	133800	562983150	9860	9860	9860	9860	0
457	20240904	133700	562983150	9860	9860	9860	9860	0
458	20240904	133600	562983150	9860	9860	9860	9860	0
459	20240904	133500	562983150	9860	9860	9860	9860	0
460	20240904	133400	562983150	9860	9860	9860	9860	1
461	20240904	133300	562973290	9860	9880	9880	9860	3
462	20240904	133200	562943670	9860	9860	9860	9860	185
463	20240904	133100	561119570	9860	9860	9860	9860	1
464	20240904	133000	561109710	9880	9880	9880	9880	0
465	20240904	132900	561109710	9880	9850	9880	9850	3
466	20240904	132800	561080100	9860	9860	9860	9860	0
467	20240904	132700	561080100	9860	9860	9860	9860	609
468	20240904	132600	555075360	9870	9870	9870	9870	46
469	20240904	132500	554621340	9860	9860	9860	9860	0
470	20240904	132400	554621340	9860	9860	9860	9860	0
471	20240904	132300	554621340	9860	9860	9860	9860	7
472	20240904	132200	554552320	9870	9870	9870	9870	7
473	20240904	132100	554483230	9860	9860	9860	9860	0
474	20240904	132000	554483230	9860	9860	9860	9860	0
475	20240904	131900	554483230	9860	9860	9860	9860	0
476	20240904	131800	554483230	9860	9860	9860	9860	0
477	20240904	131700	554483230	9860	9860	9860	9860	0
478	20240904	131600	554483230	9860	9860	9860	9860	0
479	20240904	131500	554483230	9860	9860	9860	9860	0
480	20240904	131400	554483230	9860	9860	9860	9860	0
481	20240904	131300	554483230	9860	9860	9860	9860	7
482	20240904	131200	554414210	9860	9860	9860	9860	0
483	20240904	131100	554414210	9860	9860	9860	9860	100
484	20240904	131000	553428210	9870	9870	9870	9870	0
485	20240904	130900	553428210	9870	9870	9870	9870	4
486	20240904	130800	553388730	9890	9890	9890	9890	3
487	20240904	130700	553359060	9890	9890	9890	9890	50
488	20240904	130600	552864560	9860	9860	9860	9860	0
489	20240904	130500	552864560	9860	9860	9860	9860	0
490	20240904	130400	552864560	9860	9860	9860	9860	0
491	20240904	130300	552864560	9860	9860	9860	9860	0
492	20240904	130200	552864560	9860	9860	9860	9860	0
493	20240904	130100	552864560	9860	9860	9860	9860	1101
494	20240904	130000	542008700	9860	9860	9860	9860	13
495	20240904	125900	541880520	9860	9860	9860	9860	10
496	20240904	125800	541781920	9860	9860	9860	9860	0
497	20240904	125700	541781920	9860	9860	9860	9860	0
498	20240904	125600	541781920	9860	9860	9860	9860	0
499	20240904	125500	541781920	9860	9860	9860	9860	0
500	20240904	125400	541781920	9860	9860	9860	9860	0
501	20240904	125300	541781920	9860	9860	9860	9860	400
502	20240904	125200	537837920	9900	9900	9900	9900	0
503	20240904	125100	537837920	9900	9900	9900	9900	151
504	20240904	125000	536343020	9870	9870	9870	9870	0
505	20240904	124900	536343020	9870	9870	9870	9870	28
506	20240904	124800	536066660	9880	9880	9880	9880	0
507	20240904	124700	536066660	9880	9880	9880	9880	0
508	20240904	124600	536066660	9880	9880	9880	9880	0
509	20240904	124500	536066660	9880	9870	9880	9870	102
510	20240904	124400	535058970	9870	9870	9870	9870	100
511	20240904	124300	534071970	9860	9860	9860	9860	0
512	20240904	124200	534071970	9860	9860	9860	9860	0
513	20240904	124100	534071970	9860	9870	9870	9860	934
514	20240904	124000	524861280	9870	9870	9870	9870	244
515	20240904	123900	522453000	9880	9880	9880	9880	0
516	20240904	123800	522453000	9880	9880	9880	9880	1
517	20240904	123700	522443120	9870	9870	9870	9870	0
518	20240904	123600	522443120	9870	9870	9870	9870	0
519	20240904	123500	522443120	9870	9870	9870	9870	0
520	20240904	123400	522443120	9870	9870	9870	9870	0
521	20240904	123300	522443120	9870	9870	9870	9870	1
522	20240904	123200	522433250	9870	9870	9870	9870	0
523	20240904	123100	522433250	9870	9870	9870	9870	0
524	20240904	123000	522433250	9870	9870	9870	9870	0
525	20240904	122900	522433250	9870	9880	9880	9870	29
526	20240904	122800	522146820	9910	9910	9910	9910	0
527	20240904	122700	522146820	9910	9910	9910	9910	0
528	20240904	122600	522146820	9910	9910	9910	9910	0
529	20240904	122500	522146820	9910	9910	9910	9910	96
530	20240904	122400	521195460	9910	9910	9910	9910	0
531	20240904	122300	521195460	9910	9910	9910	9910	0
532	20240904	122200	521195460	9910	9910	9910	9910	0
533	20240904	122100	521195460	9910	9910	9910	9910	0
534	20240904	122000	521195460	9910	9910	9910	9910	0
535	20240904	121900	521195460	9910	9910	9910	9910	0
536	20240904	121800	521195460	9910	9910	9910	9910	0
537	20240904	121700	521195460	9910	9910	9910	9910	289
538	20240904	121600	518331470	9880	9880	9880	9880	0
539	20240904	121500	518331470	9880	9880	9880	9880	4
540	20240904	121400	518291950	9870	9870	9870	9870	341
541	20240904	121300	514926280	9870	9870	9870	9870	0
542	20240904	121200	514926280	9870	9870	9870	9870	0
543	20240904	121100	514926280	9870	9870	9870	9870	0
544	20240904	121000	514926280	9870	9870	9870	9870	0
545	20240904	120900	514926280	9870	9870	9870	9870	0
546	20240904	120800	514926280	9870	9870	9870	9870	0
547	20240904	120700	514926280	9870	9870	9870	9870	5
548	20240904	120600	514876930	9880	9880	9880	9880	800
549	20240904	120500	506972930	9880	9880	9880	9880	6
550	20240904	120400	506913650	9880	9880	9880	9880	4
551	20240904	120300	506874130	9880	9880	9880	9880	350
552	20240904	120200	503416130	9880	9880	9880	9880	0
553	20240904	120100	503416130	9880	9880	9880	9870	804
554	20240904	120000	495480360	9870	9870	9870	9870	130
555	20240904	115900	494197260	9870	9870	9870	9870	1400
556	20240904	115800	480379260	9870	9870	9870	9870	0
557	20240904	115700	480379260	9870	9900	9900	9870	474
558	20240904	115600	475698620	9940	9940	9940	9940	301
559	20240904	115500	472706680	9940	9940	9940	9940	0
560	20240904	115400	472706680	9940	9940	9940	9940	0
561	20240904	115300	472706680	9940	9940	9940	9940	0
562	20240904	115200	472706680	9940	9940	9940	9940	0
563	20240904	115100	472706680	9940	9940	9940	9940	0
564	20240904	115000	472706680	9940	9940	9940	9940	10
565	20240904	114900	472607280	9950	9920	9950	9920	15
566	20240904	114800	472458260	9920	9920	9920	9920	51
567	20240904	114700	471952340	9930	9930	9930	9930	0
568	20240904	114600	471952340	9930	9930	9930	9930	22
569	20240904	114500	471733880	9930	9930	9930	9930	0
570	20240904	114400	471733880	9930	9930	9930	9930	0
571	20240904	114300	471733880	9930	9930	9930	9930	7
572	20240904	114200	471664370	9920	9920	9920	9920	0
573	20240904	114100	471664370	9920	9920	9920	9920	9
574	20240904	114000	471575090	9920	9920	9920	9920	0
575	20240904	113900	471575090	9920	9920	9920	9920	118
576	20240904	113800	470404530	9920	9920	9920	9920	0
577	20240904	113700	470404530	9920	9920	9920	9920	0
578	20240904	113600	470404530	9920	9920	9920	9920	220
579	20240904	113500	468222130	9900	9900	9900	9900	0
580	20240904	113400	468222130	9900	9900	9900	9900	0
581	20240904	113300	468222130	9900	9900	9910	9900	359
582	20240904	113200	464668000	9900	9920	9920	9900	12
583	20240904	113100	464549170	9960	9960	9960	9960	0
584	20240904	113000	464549170	9960	9960	9960	9960	0
585	20240904	112900	464549170	9960	9960	9960	9960	0
586	20240904	112800	464549170	9960	9960	9960	9960	0
587	20240904	112700	464549170	9960	9960	9960	9960	0
588	20240904	112600	464549170	9960	9960	9960	9960	1
589	20240904	112500	464539210	9940	9940	9940	9940	0
590	20240904	112400	464539210	9940	9940	9940	9940	0
591	20240904	112300	464539210	9940	9880	9940	9880	109
592	20240904	112200	463457110	9880	9880	9880	9880	0
593	20240904	112100	463457110	9880	9880	9880	9880	0
594	20240904	112000	463457110	9880	9880	9880	9880	0
595	20240904	111900	463457110	9880	9880	9880	9880	0
596	20240904	111800	463457110	9880	9900	9900	9880	520
597	20240904	111700	458317880	9930	9930	9930	9930	0
598	20240904	111600	458317880	9930	9930	9930	9930	0
599	20240904	111500	458317880	9930	9930	9930	9930	0
600	20240904	111400	458317880	9930	9930	9930	9930	0
601	20240904	111300	458317880	9930	9930	9930	9930	1
602	20240904	111200	458307950	9930	9930	9930	9930	6
603	20240904	111100	458248370	9930	9930	9930	9930	100
604	20240904	111000	457255370	9930	9930	9930	9930	0
605	20240904	110900	457255370	9930	9930	9930	9930	0
606	20240904	110800	457255370	9930	9930	9930	9930	8
607	20240904	110700	457175930	9920	9920	9920	9920	27
608	20240904	110600	456908090	9870	9890	9890	9870	343
609	20240904	110500	453518670	9890	9890	9890	9890	384
610	20240904	110400	449720910	9910	9910	9910	9910	0
611	20240904	110300	449720910	9910	9900	9910	9900	61
612	20240904	110200	449116980	9900	9910	9910	9900	127
613	20240904	110100	447859670	9910	9920	9920	9910	261
614	20240904	110000	445272220	9920	9920	9920	9920	0
615	20240904	105900	445272220	9920	9920	9920	9920	0
616	20240904	105800	445272220	9920	9920	9920	9920	0
617	20240904	105700	445272220	9920	9920	9920	9920	0
618	20240904	105600	445272220	9920	9920	9920	9920	339
619	20240904	105500	441909340	9930	9930	9930	9930	174
620	20240904	105400	440181520	9940	9960	9960	9940	303
621	20240904	105300	437169670	9970	9970	9970	9970	2
622	20240904	105200	437149730	9970	9960	9970	9960	10
623	20240904	105100	437050060	9970	9960	9970	9960	35
624	20240904	105000	436701160	9960	9960	9960	9960	0
625	20240904	104900	436701160	9960	9960	9960	9960	0
626	20240904	104800	436701160	9960	9960	9960	9960	163
627	20240904	104700	435077680	9970	9970	9970	9970	1
628	20240904	104600	435067710	9960	9960	9960	9960	0
629	20240904	104500	435067710	9960	9960	9960	9960	0
630	20240904	104400	435067710	9960	9960	9960	9960	0
631	20240904	104300	435067710	9960	9960	9960	9960	0
632	20240904	104200	435067710	9960	9960	9960	9960	0
633	20240904	104100	435067710	9960	9960	9960	9960	0
634	20240904	104000	435067710	9960	9960	9960	9960	0
635	20240904	103900	435067710	9960	9960	9960	9960	0
636	20240904	103800	435067710	9960	9960	9960	9960	0
637	20240904	103700	435067710	9960	9960	9960	9960	0
638	20240904	103600	435067710	9960	9920	9960	9920	213
639	20240904	103500	432948550	9900	9900	9900	9900	0
640	20240904	103400	432948550	9900	9900	9900	9900	12
641	20240904	103300	432829750	9930	9930	9930	9930	0
642	20240904	103200	432829750	9930	9930	9930	9930	0
643	20240904	103100	432829750	9930	9910	9930	9910	20
644	20240904	103000	432631210	9890	9890	9890	9890	0
645	20240904	102900	432631210	9890	9890	9890	9890	48
646	20240904	102800	432156490	9890	9890	9890	9890	77
647	20240904	102700	431394960	9890	9890	9890	9890	0
648	20240904	102600	431394960	9890	9920	9920	9890	741
649	20240904	102500	424050850	9930	9930	9930	9930	121
650	20240904	102400	422849320	9930	9930	9930	9930	0
651	20240904	102300	422849320	9930	9920	9930	9920	60
652	20240904	102200	422254020	9920	9920	9920	9920	0
653	20240904	102100	422254020	9920	9920	9920	9920	0
654	20240904	102000	422254020	9920	9920	9920	9920	0
655	20240904	101900	422254020	9920	9920	9920	9920	0
656	20240904	101800	422254020	9920	9930	9930	9920	333
657	20240904	101700	418947510	9930	9930	9930	9930	0
658	20240904	101600	418947510	9930	9930	9930	9930	0
659	20240904	101500	418947510	9930	9930	9930	9930	264
660	20240904	101400	416325990	9930	9930	9930	9930	0
661	20240904	101300	416325990	9930	9930	9930	9930	0
662	20240904	101200	416325990	9930	9930	9930	9930	0
663	20240904	101100	416325990	9930	9950	9950	9930	7
664	20240904	101000	416256360	9960	9960	9960	9960	130
665	20240904	100900	414961560	9960	9930	9960	9930	235
666	20240904	100800	412622390	9920	9880	9920	9880	340
667	20240904	100700	409254980	9890	9890	9890	9890	0
668	20240904	100600	409254980	9890	9890	9890	9890	0
669	20240904	100500	409254980	9890	9890	9890	9890	103
670	20240904	100400	408236310	9890	9900	9900	9890	190
671	20240904	100300	406356810	9890	9890	9890	9890	0
672	20240904	100200	406356810	9890	9890	9890	9880	263
673	20240904	100100	403757660	9890	9890	9890	9890	2
674	20240904	100000	403737880	9880	9880	9880	9880	0
675	20240904	095900	403737880	9880	9870	9880	9870	30
676	20240904	095800	403441750	9890	9870	9890	9870	38
677	20240904	095700	403066530	9870	9870	9870	9870	18
678	20240904	095600	402888870	9870	9870	9870	9870	3
679	20240904	095500	402859260	9860	9860	9860	9860	25
680	20240904	095400	402612760	9870	9870	9870	9870	2
681	20240904	095300	402593020	9870	9850	9870	9850	404
682	20240904	095200	398608780	9840	9860	9860	9840	992
683	20240904	095100	388845590	9860	9860	9860	9860	0
684	20240904	095000	388845590	9860	9860	9860	9860	33
685	20240904	094900	388520210	9860	9850	9860	9840	336
686	20240904	094800	385211570	9850	9850	9850	9850	0
687	20240904	094700	385211570	9850	9830	9870	9830	657
688	20240904	094600	378746680	9820	9850	9850	9820	1459
689	20240904	094500	364389300	9820	9840	9840	9820	1256
690	20240904	094400	352051780	9840	9850	9850	9840	130
691	20240904	094300	350772530	9840	9840	9840	9840	100
692	20240904	094200	349788530	9840	9850	9850	9840	234
693	20240904	094100	347485640	9850	9850	9850	9850	45
694	20240904	094000	347042390	9890	9890	9890	9890	0
695	20240904	093900	347042390	9890	9890	9890	9890	512
696	20240904	093800	341978710	9890	9850	9890	9840	458
697	20240904	093700	337471210	9850	9880	9880	9850	760
698	20240904	093600	329976660	9920	9920	9920	9920	5
699	20240904	093500	329927060	9880	9880	9880	9880	13
700	20240904	093400	329798620	9880	9880	9880	9880	44
701	20240904	093300	329363900	9860	9840	9860	9840	323
702	20240904	093200	326179520	9850	9850	9850	9850	101
703	20240904	093100	325184670	9840	9840	9880	9840	250
704	20240904	093000	322722850	9840	9840	9840	9840	202
705	20240904	092900	320735170	9840	9850	9850	9840	636
706	20240904	092800	314473090	9860	9860	9860	9860	205
707	20240904	092700	312451790	9850	9880	9880	9850	2719
708	20240904	092600	285661750	9870	9910	9910	9870	189
709	20240904	092500	283793480	9940	9940	9940	9940	18
710	20240904	092400	283614560	9940	9900	9940	9900	332
711	20240904	092300	280317300	9900	9900	9900	9900	172
712	20240904	092200	278614500	9900	9900	9900	9900	92
713	20240904	092100	277703700	9900	9900	9900	9900	102
714	20240904	092000	276693900	9900	9840	9900	9840	2019
715	20240904	091900	256720160	9800	9820	9820	9800	602
716	20240904	091800	250813100	9820	9800	9820	9800	1638
717	20240904	091700	234753370	9810	9860	9860	9800	602
718	20240904	091600	228843160	9870	9880	9880	9870	128
719	20240904	091500	227579780	9850	9920	9920	9850	3368
720	20240904	091400	194332420	9900	9900	9900	9900	0
721	20240904	091300	194332420	9900	9890	9900	9890	494
722	20240904	091200	189446520	9890	9970	9970	9890	4380
723	20240904	091100	146066350	9920	9990	9990	9920	3260
724	20240904	091000	113642790	9990	10010	10010	9990	456
725	20240904	090900	109083710	10030	10000	10030	9990	883
726	20240904	090800	100246160	10030	10030	10030	10030	100
727	20240904	090700	99243160	10030	9980	10030	9980	24
728	20240904	090600	99002640	9980	9990	9990	9980	529
729	20240904	090500	93718220	10030	10030	10030	10030	532
730	20240904	090400	88382260	10030	9980	10030	9970	211
731	20240904	090300	86269520	9980	9980	9980	9970	47
732	20240904	090200	85800470	9980	9950	9990	9920	1831
733	20240904	090100	67582790	10000	9990	10000	9950	928
734	20240904	090000	58326480	9990	10200	10200	9980	5771