KissMeData/419080/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	212500	535055590	9750	9750	9750	9750	610
3	20240913	212400	535055590	9750	9750	9750	9750	0
4	20240913	212300	535055590	9750	9750	9750	9750	0
5	20240913	212200	535055590	9750	9750	9750	9750	0
6	20240913	212100	535055590	9750	9750	9750	9750	0
7	20240913	212000	535055590	9750	9750	9750	9750	0
8	20240913	211900	535055590	9750	9750	9750	9750	0
9	20240913	211800	535055590	9750	9750	9750	9750	0
10	20240913	211700	535055590	9750	9750	9750	9750	0
11	20240913	211600	535055590	9750	9750	9750	9750	0
12	20240913	211500	535055590	9750	9750	9750	9750	0
13	20240913	211400	535055590	9750	9750	9750	9750	0
14	20240913	211300	535055590	9750	9750	9750	9750	0
15	20240913	211200	535055590	9750	9750	9750	9750	0
16	20240913	211100	535055590	9750	9750	9750	9750	0
17	20240913	211000	535055590	9750	9750	9750	9750	0
18	20240913	210900	535055590	9750	9750	9750	9750	0
19	20240913	210800	535055590	9750	9750	9750	9750	0
20	20240913	210700	535055590	9750	9750	9750	9750	0
21	20240913	210600	535055590	9750	9750	9750	9750	0
22	20240913	210500	535055590	9750	9750	9750	9750	0
23	20240913	210400	535055590	9750	9750	9750	9750	0
24	20240913	210300	535055590	9750	9750	9750	9750	0
25	20240913	210200	535055590	9750	9750	9750	9750	0
26	20240913	210100	535055590	9750	9750	9750	9750	0
27	20240913	210000	535055590	9750	9750	9750	9750	0
28	20240913	205900	535055590	9750	9750	9750	9750	0
29	20240913	205800	535055590	9750	9750	9750	9750	0
30	20240913	205700	535055590	9750	9750	9750	9750	0
31	20240913	205600	535055590	9750	9750	9750	9750	0
32	20240913	205500	535055590	9750	9750	9750	9750	610
33	20240913	205400	535055590	9750	9750	9750	9750	0
34	20240913	205300	535055590	9750	9750	9750	9750	0
35	20240913	205200	535055590	9750	9750	9750	9750	0
36	20240913	205100	535055590	9750	9750	9750	9750	0
37	20240913	205000	535055590	9750	9750	9750	9750	0
38	20240913	204900	535055590	9750	9750	9750	9750	0
39	20240913	204800	535055590	9750	9750	9750	9750	0
40	20240913	204700	535055590	9750	9750	9750	9750	0
41	20240913	204600	535055590	9750	9750	9750	9750	0
42	20240913	204500	535055590	9750	9750	9750	9750	0
43	20240913	204400	535055590	9750	9750	9750	9750	0
44	20240913	204300	535055590	9750	9750	9750	9750	0
45	20240913	204200	535055590	9750	9750	9750	9750	0
46	20240913	204100	535055590	9750	9750	9750	9750	0
47	20240913	204000	535055590	9750	9750	9750	9750	0
48	20240913	203900	535055590	9750	9750	9750	9750	0
49	20240913	203800	535055590	9750	9750	9750	9750	0
50	20240913	203700	535055590	9750	9750	9750	9750	0
51	20240913	203600	535055590	9750	9750	9750	9750	0
52	20240913	203500	535055590	9750	9750	9750	9750	0
53	20240913	203400	535055590	9750	9750	9750	9750	0
54	20240913	203300	535055590	9750	9750	9750	9750	0
55	20240913	203200	535055590	9750	9750	9750	9750	0
56	20240913	203100	535055590	9750	9750	9750	9750	0
57	20240913	203000	535055590	9750	9750	9750	9750	0
58	20240913	202900	535055590	9750	9750	9750	9750	0
59	20240913	202800	535055590	9750	9750	9750	9750	0
60	20240913	202700	535055590	9750	9750	9750	9750	0
61	20240913	202600	535055590	9750	9750	9750	9750	0
62	20240913	202500	535055590	9750	9750	9750	9750	610
63	20240913	202400	535055590	9750	9750	9750	9750	0
64	20240913	202300	535055590	9750	9750	9750	9750	0
65	20240913	202200	535055590	9750	9750	9750	9750	0
66	20240913	202100	535055590	9750	9750	9750	9750	0
67	20240913	202000	535055590	9750	9750	9750	9750	0
68	20240913	201900	535055590	9750	9750	9750	9750	0
69	20240913	201800	535055590	9750	9750	9750	9750	0
70	20240913	201700	535055590	9750	9750	9750	9750	0
71	20240913	201600	535055590	9750	9750	9750	9750	0
72	20240913	201500	535055590	9750	9750	9750	9750	0
73	20240913	201400	535055590	9750	9750	9750	9750	0
74	20240913	201300	535055590	9750	9750	9750	9750	0
75	20240913	201200	535055590	9750	9750	9750	9750	0
76	20240913	201100	535055590	9750	9750	9750	9750	0
77	20240913	201000	535055590	9750	9750	9750	9750	0
78	20240913	200900	535055590	9750	9750	9750	9750	0
79	20240913	200800	535055590	9750	9750	9750	9750	0
80	20240913	200700	535055590	9750	9750	9750	9750	0
81	20240913	200600	535055590	9750	9750	9750	9750	0
82	20240913	200500	535055590	9750	9750	9750	9750	0
83	20240913	200400	535055590	9750	9750	9750	9750	0
84	20240913	200300	535055590	9750	9750	9750	9750	0
85	20240913	200200	535055590	9750	9750	9750	9750	0
86	20240913	200100	535055590	9750	9750	9750	9750	0
87	20240913	200000	535055590	9750	9750	9750	9750	0
88	20240913	195900	535055590	9750	9750	9750	9750	0
89	20240913	195800	535055590	9750	9750	9750	9750	0
90	20240913	195700	535055590	9750	9750	9750	9750	0
91	20240913	195600	535055590	9750	9750	9750	9750	0
92	20240913	195500	535055590	9750	9750	9750	9750	610
93	20240913	195400	535055590	9750	9750	9750	9750	0
94	20240913	195300	535055590	9750	9750	9750	9750	0
95	20240913	195200	535055590	9750	9750	9750	9750	0
96	20240913	195100	535055590	9750	9750	9750	9750	0
97	20240913	195000	535055590	9750	9750	9750	9750	0
98	20240913	194900	535055590	9750	9750	9750	9750	0
99	20240913	194800	535055590	9750	9750	9750	9750	0
100	20240913	194700	535055590	9750	9750	9750	9750	0
101	20240913	194600	535055590	9750	9750	9750	9750	0
102	20240913	194500	535055590	9750	9750	9750	9750	0
103	20240913	194400	535055590	9750	9750	9750	9750	0
104	20240913	194300	535055590	9750	9750	9750	9750	0
105	20240913	194200	535055590	9750	9750	9750	9750	0
106	20240913	194100	535055590	9750	9750	9750	9750	0
107	20240913	194000	535055590	9750	9750	9750	9750	0
108	20240913	193900	535055590	9750	9750	9750	9750	0
109	20240913	193800	535055590	9750	9750	9750	9750	0
110	20240913	193700	535055590	9750	9750	9750	9750	0
111	20240913	193600	535055590	9750	9750	9750	9750	0
112	20240913	193500	535055590	9750	9750	9750	9750	0
113	20240913	193400	535055590	9750	9750	9750	9750	0
114	20240913	193300	535055590	9750	9750	9750	9750	0
115	20240913	193200	535055590	9750	9750	9750	9750	0
116	20240913	193100	535055590	9750	9750	9750	9750	0
117	20240913	193000	535055590	9750	9750	9750	9750	0
118	20240913	192900	535055590	9750	9750	9750	9750	0
119	20240913	192800	535055590	9750	9750	9750	9750	0
120	20240913	192700	535055590	9750	9750	9750	9750	0
121	20240913	192600	535055590	9750	9750	9750	9750	0
122	20240913	192500	535055590	9750	9750	9750	9750	610
123	20240913	192400	535055590	9750	9750	9750	9750	0
124	20240913	192300	535055590	9750	9750	9750	9750	0
125	20240913	192200	535055590	9750	9750	9750	9750	0
126	20240913	192100	535055590	9750	9750	9750	9750	0
127	20240913	192000	535055590	9750	9750	9750	9750	0
128	20240913	191900	535055590	9750	9750	9750	9750	0
129	20240913	191800	535055590	9750	9750	9750	9750	0
130	20240913	191700	535055590	9750	9750	9750	9750	0
131	20240913	191600	535055590	9750	9750	9750	9750	0
132	20240913	191500	535055590	9750	9750	9750	9750	0
133	20240913	191400	535055590	9750	9750	9750	9750	0
134	20240913	191300	535055590	9750	9750	9750	9750	0
135	20240913	191200	535055590	9750	9750	9750	9750	0
136	20240913	191100	535055590	9750	9750	9750	9750	0
137	20240913	191000	535055590	9750	9750	9750	9750	0
138	20240913	190900	535055590	9750	9750	9750	9750	0
139	20240913	190800	535055590	9750	9750	9750	9750	0
140	20240913	190700	535055590	9750	9750	9750	9750	0
141	20240913	190600	535055590	9750	9750	9750	9750	0
142	20240913	190500	535055590	9750	9750	9750	9750	0
143	20240913	190400	535055590	9750	9750	9750	9750	0
144	20240913	190300	535055590	9750	9750	9750	9750	0
145	20240913	190200	535055590	9750	9750	9750	9750	0
146	20240913	190100	535055590	9750	9750	9750	9750	0
147	20240913	190000	535055590	9750	9750	9750	9750	0
148	20240913	185900	535055590	9750	9750	9750	9750	0
149	20240913	185800	535055590	9750	9750	9750	9750	0
150	20240913	185700	535055590	9750	9750	9750	9750	0
151	20240913	185600	535055590	9750	9750	9750	9750	0
152	20240913	185500	535055590	9750	9750	9750	9750	610
153	20240913	185400	535055590	9750	9750	9750	9750	0
154	20240913	185300	535055590	9750	9750	9750	9750	0
155	20240913	185200	535055590	9750	9750	9750	9750	0
156	20240913	185100	535055590	9750	9750	9750	9750	0
157	20240913	185000	535055590	9750	9750	9750	9750	0
158	20240913	184900	535055590	9750	9750	9750	9750	0
159	20240913	184800	535055590	9750	9750	9750	9750	0
160	20240913	184700	535055590	9750	9750	9750	9750	0
161	20240913	184600	535055590	9750	9750	9750	9750	0
162	20240913	184500	535055590	9750	9750	9750	9750	0
163	20240913	184400	535055590	9750	9750	9750	9750	0
164	20240913	184300	535055590	9750	9750	9750	9750	0
165	20240913	184200	535055590	9750	9750	9750	9750	0
166	20240913	184100	535055590	9750	9750	9750	9750	0
167	20240913	184000	535055590	9750	9750	9750	9750	0
168	20240913	183900	535055590	9750	9750	9750	9750	0
169	20240913	183800	535055590	9750	9750	9750	9750	0
170	20240913	183700	535055590	9750	9750	9750	9750	0
171	20240913	183600	535055590	9750	9750	9750	9750	0
172	20240913	183500	535055590	9750	9750	9750	9750	0
173	20240913	183400	535055590	9750	9750	9750	9750	0
174	20240913	183300	535055590	9750	9750	9750	9750	0
175	20240913	183200	535055590	9750	9750	9750	9750	0
176	20240913	183100	535055590	9750	9750	9750	9750	0
177	20240913	183000	535055590	9750	9750	9750	9750	0
178	20240913	182900	535055590	9750	9750	9750	9750	0
179	20240913	182800	535055590	9750	9750	9750	9750	0
180	20240913	182700	535055590	9750	9750	9750	9750	0
181	20240913	182600	535055590	9750	9750	9750	9750	0
182	20240913	182500	535055590	9750	9750	9750	9750	610
183	20240913	182400	535055590	9750	9750	9750	9750	0
184	20240913	182300	535055590	9750	9750	9750	9750	0
185	20240913	182200	535055590	9750	9750	9750	9750	0
186	20240913	182100	535055590	9750	9750	9750	9750	0
187	20240913	182000	535055590	9750	9750	9750	9750	0
188	20240913	181900	535055590	9750	9750	9750	9750	0
189	20240913	181800	535055590	9750	9750	9750	9750	0
190	20240913	181700	535055590	9750	9750	9750	9750	0
191	20240913	181600	535055590	9750	9750	9750	9750	0
192	20240913	181500	535055590	9750	9750	9750	9750	0
193	20240913	181400	535055590	9750	9750	9750	9750	0
194	20240913	181300	535055590	9750	9750	9750	9750	0
195	20240913	181200	535055590	9750	9750	9750	9750	0
196	20240913	181100	535055590	9750	9750	9750	9750	0
197	20240913	181000	535055590	9750	9750	9750	9750	0
198	20240913	180900	535055590	9750	9750	9750	9750	0
199	20240913	180800	535055590	9750	9750	9750	9750	0
200	20240913	180700	535055590	9750	9750	9750	9750	0
201	20240913	180600	535055590	9750	9750	9750	9750	0
202	20240913	180500	535055590	9750	9750	9750	9750	0
203	20240913	180400	535055590	9750	9750	9750	9750	0
204	20240913	180300	535055590	9750	9750	9750	9750	0
205	20240913	180200	535055590	9750	9750	9750	9750	0
206	20240913	180100	535055590	9750	9750	9750	9750	0
207	20240913	180000	535055590	9750	9750	9750	9750	0
208	20240913	175900	535055590	9750	9750	9750	9750	0
209	20240913	175800	535055590	9750	9750	9750	9750	0
210	20240913	175700	535055590	9750	9750	9750	9750	0
211	20240913	175600	535055590	9750	9750	9750	9750	0
212	20240913	175500	535055590	9750	9750	9750	9750	610
213	20240913	175400	535055590	9750	9750	9750	9750	0
214	20240913	175300	535055590	9750	9750	9750	9750	0
215	20240913	175200	535055590	9750	9750	9750	9750	0
216	20240913	175100	535055590	9750	9750	9750	9750	0
217	20240913	175000	535055590	9750	9750	9750	9750	0
218	20240913	174900	535055590	9750	9750	9750	9750	0
219	20240913	174800	535055590	9750	9750	9750	9750	0
220	20240913	174700	535055590	9750	9750	9750	9750	0
221	20240913	174600	535055590	9750	9750	9750	9750	0
222	20240913	174500	535055590	9750	9750	9750	9750	0
223	20240913	174400	535055590	9750	9750	9750	9750	0
224	20240913	174300	535055590	9750	9750	9750	9750	0
225	20240913	174200	535055590	9750	9750	9750	9750	0
226	20240913	174100	535055590	9750	9750	9750	9750	0
227	20240913	174000	535055590	9750	9750	9750	9750	0
228	20240913	173900	535055590	9750	9750	9750	9750	0
229	20240913	173800	535055590	9750	9750	9750	9750	0
230	20240913	173700	535055590	9750	9750	9750	9750	0
231	20240913	173600	535055590	9750	9750	9750	9750	0
232	20240913	173500	535055590	9750	9750	9750	9750	0
233	20240913	173400	535055590	9750	9750	9750	9750	0
234	20240913	173300	535055590	9750	9750	9750	9750	0
235	20240913	173200	535055590	9750	9750	9750	9750	0
236	20240913	173100	535055590	9750	9750	9750	9750	0
237	20240913	173000	535055590	9750	9750	9750	9750	0
238	20240913	172900	535055590	9750	9750	9750	9750	0
239	20240913	172800	535055590	9750	9750	9750	9750	0
240	20240913	172700	535055590	9750	9750	9750	9750	0
241	20240913	172600	535055590	9750	9750	9750	9750	0
242	20240913	172500	535055590	9750	9750	9750	9750	610
243	20240913	172400	535055590	9750	9750	9750	9750	0
244	20240913	172300	535055590	9750	9750	9750	9750	0
245	20240913	172200	535055590	9750	9750	9750	9750	0
246	20240913	172100	535055590	9750	9750	9750	9750	0
247	20240913	172000	535055590	9750	9750	9750	9750	0
248	20240913	171900	535055590	9750	9750	9750	9750	0
249	20240913	171800	535055590	9750	9750	9750	9750	0
250	20240913	171700	535055590	9750	9750	9750	9750	0
251	20240913	171600	535055590	9750	9750	9750	9750	0
252	20240913	171500	535055590	9750	9750	9750	9750	0
253	20240913	171400	535055590	9750	9750	9750	9750	0
254	20240913	171300	535055590	9750	9750	9750	9750	0
255	20240913	171200	535055590	9750	9750	9750	9750	0
256	20240913	171100	535055590	9750	9750	9750	9750	0
257	20240913	171000	535055590	9750	9750	9750	9750	0
258	20240913	170900	535055590	9750	9750	9750	9750	0
259	20240913	170800	535055590	9750	9750	9750	9750	0
260	20240913	170700	535055590	9750	9750	9750	9750	0
261	20240913	170600	535055590	9750	9750	9750	9750	0
262	20240913	170500	535055590	9750	9750	9750	9750	0
263	20240913	170400	535055590	9750	9750	9750	9750	0
264	20240913	170300	535055590	9750	9750	9750	9750	0
265	20240913	170200	535055590	9750	9750	9750	9750	0
266	20240913	170100	535055590	9750	9750	9750	9750	0
267	20240913	170000	535055590	9750	9750	9750	9750	0
268	20240913	165900	535055590	9750	9750	9750	9750	0
269	20240913	165800	535055590	9750	9750	9750	9750	0
270	20240913	165700	535055590	9750	9750	9750	9750	0
271	20240913	165600	535055590	9750	9750	9750	9750	0
272	20240913	165500	535055590	9750	9750	9750	9750	610
273	20240913	165400	535055590	9750	9750	9750	9750	0
274	20240913	165300	535055590	9750	9750	9750	9750	0
275	20240913	165200	535055590	9750	9750	9750	9750	0
276	20240913	165100	535055590	9750	9750	9750	9750	0
277	20240913	165000	535055590	9750	9750	9750	9750	0
278	20240913	164900	535055590	9750	9750	9750	9750	0
279	20240913	164800	535055590	9750	9750	9750	9750	0
280	20240913	164700	535055590	9750	9750	9750	9750	0
281	20240913	164600	535055590	9750	9750	9750	9750	0
282	20240913	164500	535055590	9750	9750	9750	9750	0
283	20240913	164400	535055590	9750	9750	9750	9750	0
284	20240913	164300	535055590	9750	9750	9750	9750	0
285	20240913	164200	535055590	9750	9750	9750	9750	0
286	20240913	164100	535055590	9750	9750	9750	9750	0
287	20240913	164000	535055590	9750	9750	9750	9750	0
288	20240913	163900	535055590	9750	9750	9750	9750	0
289	20240913	163800	535055590	9750	9750	9750	9750	0
290	20240913	163700	535055590	9750	9750	9750	9750	0
291	20240913	163600	535055590	9750	9750	9750	9750	0
292	20240913	163500	535055590	9750	9750	9750	9750	0
293	20240913	163400	535055590	9750	9750	9750	9750	0
294	20240913	163300	535055590	9750	9750	9750	9750	0
295	20240913	163200	535055590	9750	9750	9750	9750	0
296	20240913	163100	535055590	9750	9750	9750	9750	0
297	20240913	163000	535055590	9750	9750	9750	9750	0
298	20240913	162900	535055590	9750	9750	9750	9750	0
299	20240913	162800	535055590	9750	9750	9750	9750	0
300	20240913	162700	535055590	9750	9750	9750	9750	0
301	20240913	162600	535055590	9750	9750	9750	9750	0
302	20240913	162500	535055590	9750	9750	9750	9750	610
303	20240913	162400	535055590	9750	9750	9750	9750	0
304	20240913	162300	535055590	9750	9750	9750	9750	0
305	20240913	162200	535055590	9750	9750	9750	9750	0
306	20240913	162100	535055590	9750	9750	9750	9750	0
307	20240913	162000	535055590	9750	9750	9750	9750	0
308	20240913	161900	535055590	9750	9750	9750	9750	0
309	20240913	161800	535055590	9750	9750	9750	9750	0
310	20240913	161700	535055590	9750	9750	9750	9750	0
311	20240913	161600	535055590	9750	9750	9750	9750	0
312	20240913	161500	535055590	9750	9750	9750	9750	0
313	20240913	161400	535055590	9750	9750	9750	9750	0
314	20240913	161300	535055590	9750	9750	9750	9750	0
315	20240913	161200	535055590	9750	9750	9750	9750	0
316	20240913	161100	535055590	9750	9750	9750	9750	0
317	20240913	161000	535055590	9750	9750	9750	9750	0
318	20240913	160900	535055590	9750	9750	9750	9750	0
319	20240913	160800	535055590	9750	9750	9750	9750	0
320	20240913	160700	535055590	9750	9750	9750	9750	0
321	20240913	160600	535055590	9750	9750	9750	9750	0
322	20240913	160500	535055590	9750	9750	9750	9750	0
323	20240913	160400	535055590	9750	9750	9750	9750	0
324	20240913	160300	535055590	9750	9750	9750	9750	0
325	20240913	160200	535055590	9750	9750	9750	9750	0
326	20240913	160100	535055590	9750	9750	9750	9750	0
327	20240913	160000	535055590	9750	9750	9750	9750	0
328	20240913	155900	535055590	9750	9750	9750	9750	0
329	20240913	155800	535055590	9750	9750	9750	9750	0
330	20240913	155700	535055590	9750	9750	9750	9750	0
331	20240913	155600	535055590	9750	9750	9750	9750	0
332	20240913	155500	535055590	9750	9750	9750	9750	610
333	20240913	155400	535055590	9750	9750	9750	9750	0
334	20240913	155300	535055590	9750	9750	9750	9750	0
335	20240913	155200	535055590	9750	9750	9750	9750	0
336	20240913	155100	535055590	9750	9750	9750	9750	0
337	20240913	155000	535055590	9750	9750	9750	9750	0
338	20240913	154900	535055590	9750	9750	9750	9750	0
339	20240913	154800	535055590	9750	9750	9750	9750	0
340	20240913	154700	535055590	9750	9750	9750	9750	0
341	20240913	154600	535055590	9750	9750	9750	9750	0
342	20240913	154500	535055590	9750	9750	9750	9750	0
343	20240913	154400	535055590	9750	9750	9750	9750	0
344	20240913	154300	535055590	9750	9750	9750	9750	0
345	20240913	154200	535055590	9750	9750	9750	9750	0
346	20240913	154100	535055590	9750	9750	9750	9750	0
347	20240913	154000	535055590	9750	9750	9750	9750	0
348	20240913	153900	535055590	9750	9750	9750	9750	0
349	20240913	153800	535055590	9750	9750	9750	9750	0
350	20240913	153700	535055590	9750	9750	9750	9750	0
351	20240913	153600	535055590	9750	9750	9750	9750	0
352	20240913	153500	535055590	9750	9750	9750	9750	0
353	20240913	153400	535055590	9750	9750	9750	9750	0
354	20240913	153300	535055590	9750	9750	9750	9750	0
355	20240913	153200	535055590	9750	9750	9750	9750	0
356	20240913	153100	535055590	9750	9750	9750	9750	0
357	20240913	153000	535055590	9750	9750	9750	9750	610
358	20240913	152900	529108090	9790	9790	9790	9790	0
359	20240913	152800	529108090	9790	9790	9790	9790	0
360	20240913	152700	529108090	9790	9790	9790	9790	0
361	20240913	152600	529108090	9790	9790	9790	9790	0
362	20240913	152500	529108090	9790	9790	9790	9790	0
363	20240913	152400	529108090	9790	9790	9790	9790	0
364	20240913	152300	529108090	9790	9790	9790	9790	0
365	20240913	152200	529108090	9790	9790	9790	9790	0
366	20240913	152100	529108090	9790	9790	9790	9790	0
367	20240913	152000	529108090	9790	9790	9790	9790	0
368	20240913	151900	529108090	9790	9700	9790	9700	140
369	20240913	151800	527749560	9700	9700	9710	9700	215
370	20240913	151700	525663730	9700	9700	9710	9700	124
371	20240913	151600	524460480	9700	9700	9710	9700	119
372	20240913	151500	523305730	9700	9720	9720	9700	235
373	20240913	151400	521024670	9710	9770	9770	9710	178
374	20240913	151300	519290970	9720	9730	9730	9720	93
375	20240913	151200	518386930	9730	9730	9730	9730	82
376	20240913	151100	517589070	9740	9730	9760	9730	71
377	20240913	151000	516898140	9710	9710	9710	9700	140
378	20240913	150900	515538880	9710	9700	9710	9700	53
379	20240913	150800	515024600	9700	9700	9770	9700	101
380	20240913	150700	514043680	9700	9710	9710	9700	40
381	20240913	150600	513655560	9710	9710	9710	9710	170
382	20240913	150500	512004860	9710	9690	9730	9690	220
383	20240913	150400	509868600	9730	9690	9730	9690	92
384	20240913	150300	508977080	9690	9700	9700	9690	51
385	20240913	150200	508482770	9700	9710	9720	9700	183
386	20240913	150100	506706090	9720	9700	9730	9700	275
387	20240913	150000	504033080	9700	9700	9700	9700	70
388	20240913	145900	503354080	9710	9710	9720	9710	139
389	20240913	145800	502004340	9700	9720	9720	9700	84
390	20240913	145700	501188580	9700	9710	9710	9700	91
391	20240913	145600	500305290	9700	9700	9700	9700	79
392	20240913	145500	499538990	9720	9680	9720	9680	188
393	20240913	145400	497717590	9680	9680	9680	9680	55
394	20240913	145300	497185190	9680	9680	9680	9680	42
395	20240913	145200	496778630	9680	9690	9690	9680	106
396	20240913	145100	495752270	9690	9690	9690	9690	168
397	20240913	145000	494124350	9700	9750	9750	9680	94
398	20240913	144900	493212180	9740	9700	9750	9690	84
399	20240913	144800	492396340	9750	9750	9750	9700	96
400	20240913	144700	491463340	9700	9720	9780	9700	105
401	20240913	144600	490441470	9720	9720	9780	9720	79
402	20240913	144500	489672320	9770	9730	9780	9690	92
403	20240913	144400	488776900	9780	9780	9800	9730	73
404	20240913	144300	488063920	9730	9790	9790	9730	97
405	20240913	144200	487118620	9740	9750	9790	9740	94
406	20240913	144100	486201710	9800	9760	9800	9750	152
407	20240913	144000	484717060	9760	9780	9790	9760	108
408	20240913	143900	483662100	9780	9770	9780	9720	107
409	20240913	143800	482619070	9720	9740	9770	9720	91
410	20240913	143700	481732740	9690	9710	9760	9690	154
411	20240913	143600	480237440	9760	9770	9770	9710	101
412	20240913	143500	479254380	9760	9760	9770	9710	61
413	20240913	143400	478660580	9760	9700	9760	9690	110
414	20240913	143300	477591200	9740	9740	9770	9690	170
415	20240913	143200	475940030	9690	9760	9770	9690	84
416	20240913	143100	475122620	9730	9730	9750	9730	91
417	20240913	143000	474236690	9680	9710	9760	9680	150
418	20240913	142900	472780680	9750	9740	9750	9710	93
419	20240913	142800	471876450	9660	9730	9750	9660	71
420	20240913	142700	471188380	9710	9670	9720	9660	74
421	20240913	142600	470471760	9720	9670	9720	9660	154
422	20240913	142500	468980690	9710	9720	9720	9660	66
423	20240913	142400	468340420	9660	9730	9730	9660	91
424	20240913	142300	467458640	9670	9730	9730	9670	61
425	20240913	142200	466867210	9670	9750	9750	9670	119
426	20240913	142100	465713150	9730	9730	9730	9680	95
427	20240913	142000	464791500	9680	9680	9730	9680	109
428	20240913	141900	463735090	9730	9680	9730	9680	120
429	20240913	141800	462571590	9680	9730	9730	9670	98
430	20240913	141700	461621150	9720	9710	9720	9700	106
431	20240913	141600	460592010	9710	9710	9710	9710	13
432	20240913	141500	460465780	9650	9700	9710	9650	173
433	20240913	141400	458791760	9690	9670	9690	9670	581
434	20240913	141300	453170440	9670	9650	9670	9650	181
435	20240913	141200	451421960	9620	9620	9660	9620	125
436	20240913	141100	450217980	9660	9620	9670	9620	186
437	20240913	141000	448425730	9670	9620	9670	9620	101
438	20240913	140900	447452260	9670	9620	9670	9620	80
439	20240913	140800	446681410	9670	9630	9680	9620	190
440	20240913	140700	444849870	9670	9670	9680	9620	86
441	20240913	140600	444020630	9620	9670	9670	9620	106
442	20240913	140500	442999160	9620	9620	9670	9620	86
443	20240913	140400	442170640	9670	9660	9670	9620	149
444	20240913	140300	440735390	9610	9660	9670	9610	108
445	20240913	140200	439695530	9610	9610	9660	9610	91
446	20240913	140100	438819670	9660	9660	9660	9610	88
447	20240913	140000	437971090	9610	9610	9660	9610	215
448	20240913	135900	435902890	9670	9660	9670	9610	72
449	20240913	135800	435209000	9610	9620	9670	9610	113
450	20240913	135700	434120870	9670	9620	9670	9620	175
451	20240913	135600	432435690	9670	9670	9670	9620	76
452	20240913	135500	431702870	9620	9660	9680	9620	90
453	20240913	135400	430835380	9670	9620	9670	9620	109
454	20240913	135300	429785450	9670	9630	9680	9630	177
455	20240913	135200	428079320	9680	9680	9680	9630	78
456	20240913	135100	427326230	9680	9670	9680	9620	77
457	20240913	135000	426583310	9620	9630	9680	9620	209
458	20240913	134900	424570000	9630	9630	9680	9630	106
459	20240913	134800	423547420	9690	9690	9690	9630	87
460	20240913	134700	422707040	9690	9630	9690	9630	93
461	20240913	134600	421810120	9690	9690	9690	9630	150
462	20240913	134500	420362920	9690	9630	9690	9630	98
463	20240913	134400	419416550	9690	9700	9700	9630	87
464	20240913	134300	418576490	9690	9690	9690	9630	912
465	20240913	134200	409783610	9680	9700	9700	9630	400
466	20240913	134100	405927110	9630	9690	9700	9620	127
467	20240913	134000	404699850	9670	9670	9700	9620	75
468	20240913	133900	403976360	9620	9630	9700	9620	145
469	20240913	133800	402578520	9680	9670	9680	9630	81
470	20240913	133700	401796150	9620	9620	9680	9620	80
471	20240913	133600	401024990	9670	9620	9680	9620	147
472	20240913	133500	399605100	9620	9690	9690	9620	182
473	20240913	133400	397850240	9670	9670	9670	9620	86
474	20240913	133300	397020870	9620	9670	9670	9620	70
475	20240913	133200	396346170	9670	9620	9690	9620	150
476	20240913	133100	394899770	9680	9690	9690	9630	134
477	20240913	133000	393606810	9620	9680	9690	9620	95
478	20240913	132900	392689970	9630	9630	9700	9630	90
479	20240913	132800	391821550	9690	9680	9690	9620	226
480	20240913	132700	389642090	9670	9670	9670	9610	110
481	20240913	132600	388580910	9660	9660	9670	9610	75
482	20240913	132500	387857170	9660	9610	9660	9610	91
483	20240913	132400	386980710	9660	9660	9660	9610	172
484	20240913	132300	385325790	9660	9660	9660	9610	102
485	20240913	132200	384343520	9610	9670	9670	9610	98
486	20240913	132100	383399530	9660	9660	9660	9610	94
487	20240913	132000	382492980	9650	9610	9650	9610	163
488	20240913	131900	380925790	9610	9610	9650	9610	54
489	20240913	131800	380406730	9610	9610	9650	9610	74
490	20240913	131700	379695470	9660	9620	9660	9610	129
491	20240913	131600	378454660	9620	9620	9660	9620	76
492	20240913	131500	377723420	9660	9610	9660	9610	26
493	20240913	131400	377473410	9610	9610	9660	9610	79
494	20240913	131300	376714070	9660	9620	9660	9610	147
495	20240913	131200	375301140	9620	9620	9660	9620	42
496	20240913	131100	374896980	9660	9610	9660	9610	77
497	20240913	131000	374156860	9660	9610	9660	9610	116
498	20240913	130900	373041950	9610	9610	9660	9610	54
499	20240913	130800	372522860	9610	9660	9660	9610	99
500	20240913	130700	371570220	9660	9610	9660	9610	65
501	20240913	130600	370945420	9660	9610	9660	9610	147
502	20240913	130500	369532550	9660	9660	9660	9610	72
503	20240913	130400	368840230	9660	9660	9660	9610	69
504	20240913	130300	368176590	9660	9660	9660	9610	56
505	20240913	130200	367637730	9660	9690	9690	9610	166
506	20240913	130100	366040380	9680	9680	9680	9620	59
507	20240913	130000	365472380	9670	9690	9690	9620	48
508	20240913	125900	365009790	9690	9680	9690	9620	152
509	20240913	125800	363546840	9680	9680	9680	9620	83
510	20240913	125700	362747530	9670	9680	9680	9620	66
511	20240913	125600	362112130	9620	9670	9680	9620	68
512	20240913	125500	361457220	9620	9680	9680	9620	144
513	20240913	125400	360071260	9620	9680	9680	9620	62
514	20240913	125300	359474290	9620	9680	9680	9620	56
515	20240913	125200	358935040	9620	9670	9680	9620	46
516	20240913	125100	358492180	9620	9680	9680	9620	164
517	20240913	125000	356913470	9630	9680	9680	9620	72
518	20240913	124900	356220140	9670	9670	9670	9620	47
519	20240913	124800	355767640	9620	9680	9680	9620	162
520	20240913	124700	354207840	9640	9670	9680	9620	54
521	20240913	124600	353687430	9630	9670	9670	9630	49
522	20240913	124500	353215280	9620	9670	9670	9620	68
523	20240913	124400	352560670	9620	9670	9670	9620	164
524	20240913	124300	350982440	9620	9680	9680	9620	58
525	20240913	124200	350423830	9630	9680	9680	9630	67
526	20240913	124100	349778270	9630	9680	9680	9630	55
527	20240913	124000	349248170	9630	9680	9690	9630	123
528	20240913	123900	348063300	9630	9680	9680	9630	73
529	20240913	123800	347359890	9630	9680	9680	9630	83
530	20240913	123700	346560140	9630	9680	9680	9630	132
531	20240913	123600	345288580	9630	9690	9690	9630	87
532	20240913	123500	344450380	9680	9680	9680	9630	39
533	20240913	123400	344074410	9630	9680	9680	9630	59
534	20240913	123300	343505890	9630	9680	9680	9630	122
535	20240913	123200	342330680	9630	9700	9700	9630	88
536	20240913	123100	341482880	9680	9700	9700	9630	40
537	20240913	123000	341097270	9700	9640	9700	9630	153
538	20240913	122900	339622110	9640	9690	9690	9640	64
539	20240913	122800	339004700	9640	9700	9710	9640	40
540	20240913	122700	338618310	9650	9700	9700	9650	82
541	20240913	122600	337826560	9650	9700	9700	9650	145
542	20240913	122500	336426910	9650	9700	9700	9650	67
543	20240913	122400	335779960	9650	9710	9710	9650	47
544	20240913	122300	335325570	9660	9710	9710	9660	57
545	20240913	122200	334774480	9700	9700	9700	9650	144
546	20240913	122100	333384380	9650	9700	9700	9650	66
547	20240913	122000	332747080	9650	9700	9700	9650	73
548	20240913	121900	332042220	9650	9700	9700	9650	145
549	20240913	121800	330642470	9650	9700	9700	9650	53
550	20240913	121700	330130620	9650	9700	9700	9650	63
551	20240913	121600	329522210	9650	9700	9700	9650	55
552	20240913	121500	328991060	9650	9700	9700	9650	146
553	20240913	121400	327581760	9650	9700	9700	9650	55
554	20240913	121300	327050610	9650	9700	9710	9650	84
555	20240913	121200	326237920	9650	9720	9720	9650	57
556	20240913	121100	325686590	9680	9720	9720	9680	306
557	20240913	121000	322716550	9710	9690	9710	9650	235
558	20240913	120900	320436890	9640	9700	9700	9640	69
559	20240913	120800	319771100	9650	9690	9700	9650	150
560	20240913	120700	318323330	9640	9690	9720	9640	32
561	20240913	120600	318014300	9640	9700	9700	9640	85
562	20240913	120500	317193380	9650	9720	9720	9650	45
563	20240913	120400	316758310	9690	9720	9720	9640	167
564	20240913	120300	315141540	9700	9690	9700	9650	38
565	20240913	120200	314774470	9640	9730	9730	9640	76
566	20240913	120100	314039870	9690	9700	9700	9640	48
567	20240913	120000	313575800	9650	9720	9720	9650	224
568	20240913	115900	311413190	9690	9720	9720	9690	70
569	20240913	115800	310734650	9710	9690	9710	9640	64
570	20240913	115700	310116070	9640	9690	9690	9640	128
571	20240913	115600	308881650	9640	9710	9710	9640	65
572	20240913	115500	308253750	9660	9720	9720	9660	46
573	20240913	115400	307808670	9680	9720	9720	9670	75
574	20240913	115300	307082630	9670	9750	9750	9670	259
575	20240913	115200	304561190	9740	9740	9750	9740	64
576	20240913	115100	303937780	9680	9730	9740	9680	51
577	20240913	115000	303443180	9680	9660	9710	9660	151
578	20240913	114900	301983370	9660	9720	9750	9660	55
579	20240913	114800	301451160	9670	9720	9750	9670	62
580	20240913	114700	300849900	9670	9720	9740	9670	38
581	20240913	114600	300481890	9670	9740	9740	9670	146
582	20240913	114500	299068790	9730	9740	9740	9680	69
583	20240913	114400	298398920	9740	9720	9740	9680	73
584	20240913	114300	297690760	9670	9730	9730	9660	58
585	20240913	114200	297129880	9680	9730	9740	9680	142
586	20240913	114100	295753790	9680	9720	9720	9680	82
587	20240913	114000	294959670	9680	9700	9720	9680	110
588	20240913	113900	293893050	9650	9700	9700	9650	129
589	20240913	113800	292647750	9650	9700	9700	9650	128
590	20240913	113700	291409550	9650	9710	9710	9650	46
591	20240913	113600	290965240	9660	9710	9710	9650	100
592	20240913	113500	289999450	9700	9700	9700	9650	118
593	20240913	113400	288860200	9650	9700	9710	9640	73
594	20240913	113300	288155680	9690	9710	9710	9640	75
595	20240913	113200	287432150	9690	9720	9720	9640	41
596	20240913	113100	287036470	9680	9730	9730	9680	152
597	20240913	113000	285564710	9680	9730	9730	9680	80
598	20240913	112900	284789810	9680	9730	9730	9680	559
599	20240913	112800	279378340	9680	9730	9730	9680	125
600	20240913	112700	278167890	9680	9730	9730	9680	89
601	20240913	112600	277305970	9680	9730	9730	9680	168
602	20240913	112500	275679330	9680	9730	9730	9680	60
603	20240913	112400	275098130	9680	9730	9730	9680	168
604	20240913	112300	273471490	9680	9730	9730	9680	62
605	20240913	112200	272870980	9680	9730	9730	9680	69
606	20240913	112100	272202710	9730	9730	9730	9680	66
607	20240913	112000	271563360	9680	9730	9730	9680	122
608	20240913	111900	270381760	9680	9730	9730	9680	71
609	20240913	111800	269694080	9680	9730	9730	9680	82
610	20240913	111700	268899920	9680	9730	9730	9680	47
611	20240913	111600	268444560	9680	9740	9740	9680	67
612	20240913	111500	267795580	9690	9730	9730	9680	55
613	20240913	111400	267262410	9680	9710	9730	9680	49
614	20240913	111300	266787800	9710	9700	9710	9680	150
615	20240913	111200	265334390	9700	9700	9700	9700	9
616	20240913	111100	265247090	9700	9630	9710	9630	389
617	20240913	111000	261483840	9680	9690	9690	9630	73
618	20240913	110900	260780330	9690	9700	9710	9640	43
619	20240913	110800	260365360	9690	9650	9690	9640	83
620	20240913	110700	259564620	9700	9700	9700	9650	65
621	20240913	110600	258936720	9650	9720	9720	9650	122
622	20240913	110500	257757190	9670	9720	9720	9670	91
623	20240913	110400	256876770	9670	9730	9730	9670	62
624	20240913	110300	256276310	9730	9680	9730	9680	77
625	20240913	110200	255530450	9730	9720	9730	9680	50
626	20240913	110100	255046000	9670	9720	9720	9670	71
627	20240913	110000	254357780	9670	9680	9720	9670	76
628	20240913	105900	253622330	9730	9680	9730	9680	89
629	20240913	105800	252760460	9790	9770	9790	9770	407
630	20240913	105700	248783930	9770	9770	9770	9770	8
631	20240913	105600	248705770	9780	9700	9780	9700	623
632	20240913	105500	242662190	9680	9620	9680	9620	165
633	20240913	105400	241069490	9680	9670	9680	9610	48
634	20240913	105300	240607200	9670	9620	9670	9620	103
635	20240913	105200	239615790	9620	9630	9680	9620	81
636	20240913	105100	238835570	9680	9680	9680	9630	69
637	20240913	105000	238170500	9630	9670	9680	9630	53
638	20240913	104900	237659780	9620	9670	9670	9620	65
639	20240913	104800	237034080	9620	9670	9670	9620	76
640	20240913	104700	236302560	9620	9670	9670	9620	60
641	20240913	104600	235724950	9620	9630	9680	9620	88
642	20240913	104500	234877120	9680	9680	9680	9630	70
643	20240913	104400	234202020	9630	9630	9680	9630	81
644	20240913	104300	233421590	9630	9670	9680	9620	75
645	20240913	104200	232698830	9670	9670	9670	9620	49
646	20240913	104100	232227100	9620	9650	9680	9610	87
647	20240913	104000	231389060	9700	9790	9790	9650	2934
648	20240913	103900	202901260	9780	9730	9780	9730	81
649	20240913	103800	202112780	9780	9730	9780	9730	63
650	20240913	103700	201499390	9730	9780	9790	9730	75
651	20240913	103600	200769000	9730	9780	9780	9730	78
652	20240913	103500	200009560	9740	9780	9780	9740	43
653	20240913	103400	199590420	9740	9740	9780	9740	76
654	20240913	103300	198849940	9740	9780	9780	9740	51
655	20240913	103200	198352960	9780	9730	9780	9730	80
656	20240913	103100	197574260	9780	9780	9780	9730	34
657	20240913	103000	197243140	9730	9730	9780	9730	75
658	20240913	102900	196513030	9730	9780	9780	9730	53
659	20240913	102800	195996940	9780	9780	9780	9730	54
660	20240913	102700	195470620	9780	9730	9780	9730	76
661	20240913	102600	194730640	9780	9730	9780	9730	74
662	20240913	102500	194010170	9780	9730	9780	9730	58
663	20240913	102400	193445380	9780	9780	9780	9730	45
664	20240913	102300	193007130	9780	9780	9780	9730	87
665	20240913	102200	192160020	9730	9790	9790	9730	79
666	20240913	102100	191390970	9780	9730	9790	9730	83
667	20240913	102000	190582580	9780	9790	9790	9730	45
668	20240913	101900	190144160	9740	9800	9800	9740	84
669	20240913	101800	189325560	9790	9790	9790	9740	74
670	20240913	101700	188604300	9790	9740	9790	9740	73
671	20240913	101600	187892880	9790	9790	9790	9740	64
672	20240913	101500	187268930	9740	9740	9790	9740	80
673	20240913	101400	186489240	9790	9790	9790	9740	36
674	20240913	101300	186138250	9740	9750	9790	9740	114
675	20240913	101200	185027140	9790	9740	9790	9740	64
676	20240913	101100	184403020	9790	9740	9790	9740	72
677	20240913	101000	183701440	9790	9740	9790	9740	74
678	20240913	100900	182980180	9790	9740	9790	9740	69
679	20240913	100800	182307720	9790	9790	9790	9740	67
680	20240913	100700	181654490	9740	9790	9790	9740	62
681	20240913	100600	181050210	9750	9790	9790	9750	114
682	20240913	100500	179936710	9750	9800	9800	9750	89
683	20240913	100400	179068500	9800	9800	9800	9770	49
684	20240913	100300	178589470	9750	9750	9800	9750	94
685	20240913	100200	177672420	9800	9800	9800	9750	56
686	20240913	100100	177126030	9800	9750	9800	9750	73
687	20240913	100000	176413830	9750	9750	9800	9750	268
688	20240913	095900	173792380	9800	9800	9800	9750	87
689	20240913	095800	172943430	9800	9800	9800	9750	39
690	20240913	095700	172562830	9750	9800	9810	9750	91
691	20240913	095600	171674130	9800	9760	9800	9750	89
692	20240913	095500	170805760	9760	9810	9810	9760	79
693	20240913	095400	170033770	9820	9760	9820	9760	91
694	20240913	095300	169145040	9820	9800	9820	9750	66
695	20240913	095200	168500570	9750	9810	9820	9750	71
696	20240913	095100	167806650	9810	9800	9810	9790	100
697	20240913	095000	166827380	9800	9800	9800	9750	56
698	20240913	094900	166280830	9750	9790	9830	9750	97
699	20240913	094800	165333310	9790	9840	9840	9790	56
700	20240913	094700	164784570	9790	9840	9850	9790	68
701	20240913	094600	164117960	9800	9810	9850	9800	99
702	20240913	094500	163147020	9860	9810	9880	9810	96
703	20240913	094400	162204060	9890	9860	9890	9810	50
704	20240913	094300	161712800	9810	9900	9910	9810	82
705	20240913	094200	160907600	9900	9850	9920	9800	5102
706	20240913	094100	110415360	9850	9850	9850	9810	71
707	20240913	094000	109718410	9850	9850	9850	9810	64
708	20240913	093900	109089570	9850	9850	9850	9810	69
709	20240913	093800	108412040	9810	9850	9850	9810	90
710	20240913	093700	107528420	9810	9850	9850	9810	88
711	20240913	093600	106664780	9810	9850	9850	9810	77
712	20240913	093500	105908850	9840	9840	9840	9810	105
713	20240913	093400	104877540	9840	9810	9840	9810	84
714	20240913	093300	104053140	9800	9800	9840	9800	99
715	20240913	093200	103081460	9840	9840	9840	9800	61
716	20240913	093100	102482980	9840	9800	9840	9800	76
717	20240913	093000	101737580	9840	9840	9840	9800	82
718	20240913	092900	100933340	9840	9850	9850	9790	90
719	20240913	092800	100050660	9850	9840	9850	9800	98
720	20240913	092700	99088590	9900	9860	9910	9850	417
721	20240913	092600	94979820	9910	9860	9910	9860	73
722	20240913	092500	94259640	9920	9860	9920	9860	117
723	20240913	092400	93105050	9900	9900	9930	9850	116
724	20240913	092300	91960490	9930	9900	9930	9850	68
725	20240913	092200	91289890	9850	9890	9940	9850	88
726	20240913	092100	90421980	9940	9940	9940	9840	82
727	20240913	092000	89614050	9840	9970	9970	9840	73
728	20240913	091900	88894830	9970	9870	9970	9870	263
729	20240913	091800	86281810	9890	9970	9970	9890	133
730	20240913	091700	84966000	9970	9970	9970	9970	12
731	20240913	091600	84846360	9920	9900	9920	9880	128
732	20240913	091500	83579140	9870	9900	9900	9870	15
733	20240913	091400	83430940	9820	9860	9870	9810	270
734	20240913	091300	80767830	9850	9800	9850	9800	70
735	20240913	091200	80081260	9850	9890	9890	9800	371
736	20240913	091100	76418150	9900	9930	9970	9900	89
737	20240913	091000	75536110	9990	10100	10100	9950	816
738	20240913	090900	67368610	10050	10180	10180	10050	577
739	20240913	090800	61552450	10180	10100	10180	10050	1033
740	20240913	090700	51101450	10050	10110	10110	10050	24
741	20240913	090600	50859770	10110	10150	10150	10110	52
742	20240913	090500	50332990	10150	10100	10180	10040	891
743	20240913	090400	41347460	10070	9990	10070	9990	1042
744	20240913	090300	30918000	9980	9940	9980	9940	1174
745	20240913	090200	19231430	9940	9940	9940	9940	8
746	20240913	090100	19151910	9940	9880	9940	9880	1825
747	20240913	090000	1097740	9880	9890	9890	9880	111