KissMeData/030190/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191000	470304060	9820	9820	9820	9820	542
3	20240910	190900	470304060	9820	9820	9820	9820	0
4	20240910	190800	470304060	9820	9820	9820	9820	0
5	20240910	190700	470304060	9820	9820	9820	9820	0
6	20240910	190600	470304060	9820	9820	9820	9820	0
7	20240910	190500	470304060	9820	9820	9820	9820	0
8	20240910	190400	470304060	9820	9820	9820	9820	0
9	20240910	190300	470304060	9820	9820	9820	9820	0
10	20240910	190200	470304060	9820	9820	9820	9820	0
11	20240910	190100	470304060	9820	9820	9820	9820	0
12	20240910	190000	470304060	9820	9820	9820	9820	0
13	20240910	185900	470304060	9820	9820	9820	9820	0
14	20240910	185800	470304060	9820	9820	9820	9820	0
15	20240910	185700	470304060	9820	9820	9820	9820	0
16	20240910	185600	470304060	9820	9820	9820	9820	0
17	20240910	185500	470304060	9820	9820	9820	9820	0
18	20240910	185400	470304060	9820	9820	9820	9820	0
19	20240910	185300	470304060	9820	9820	9820	9820	0
20	20240910	185200	470304060	9820	9820	9820	9820	0
21	20240910	185100	470304060	9820	9820	9820	9820	0
22	20240910	185000	470304060	9820	9820	9820	9820	0
23	20240910	184900	470304060	9820	9820	9820	9820	0
24	20240910	184800	470304060	9820	9820	9820	9820	0
25	20240910	184700	470304060	9820	9820	9820	9820	0
26	20240910	184600	470304060	9820	9820	9820	9820	0
27	20240910	184500	470304060	9820	9820	9820	9820	0
28	20240910	184400	470304060	9820	9820	9820	9820	0
29	20240910	184300	470304060	9820	9820	9820	9820	0
30	20240910	184200	470304060	9820	9820	9820	9820	0
31	20240910	184100	470304060	9820	9820	9820	9820	0
32	20240910	184000	470304060	9820	9820	9820	9820	542
33	20240910	183900	470304060	9820	9820	9820	9820	0
34	20240910	183800	470304060	9820	9820	9820	9820	0
35	20240910	183700	470304060	9820	9820	9820	9820	0
36	20240910	183600	470304060	9820	9820	9820	9820	0
37	20240910	183500	470304060	9820	9820	9820	9820	0
38	20240910	183400	470304060	9820	9820	9820	9820	0
39	20240910	183300	470304060	9820	9820	9820	9820	0
40	20240910	183200	470304060	9820	9820	9820	9820	0
41	20240910	183100	470304060	9820	9820	9820	9820	0
42	20240910	183000	470304060	9820	9820	9820	9820	0
43	20240910	182900	470304060	9820	9820	9820	9820	0
44	20240910	182800	470304060	9820	9820	9820	9820	0
45	20240910	182700	470304060	9820	9820	9820	9820	0
46	20240910	182600	470304060	9820	9820	9820	9820	0
47	20240910	182500	470304060	9820	9820	9820	9820	0
48	20240910	182400	470304060	9820	9820	9820	9820	0
49	20240910	182300	470304060	9820	9820	9820	9820	0
50	20240910	182200	470304060	9820	9820	9820	9820	0
51	20240910	182100	470304060	9820	9820	9820	9820	0
52	20240910	182000	470304060	9820	9820	9820	9820	0
53	20240910	181900	470304060	9820	9820	9820	9820	0
54	20240910	181800	470304060	9820	9820	9820	9820	0
55	20240910	181700	470304060	9820	9820	9820	9820	0
56	20240910	181600	470304060	9820	9820	9820	9820	0
57	20240910	181500	470304060	9820	9820	9820	9820	0
58	20240910	181400	470304060	9820	9820	9820	9820	0
59	20240910	181300	470304060	9820	9820	9820	9820	0
60	20240910	181200	470304060	9820	9820	9820	9820	0
61	20240910	181100	470304060	9820	9820	9820	9820	0
62	20240910	181000	470304060	9820	9820	9820	9820	542
63	20240910	180900	470304060	9820	9820	9820	9820	0
64	20240910	180800	470304060	9820	9820	9820	9820	0
65	20240910	180700	470304060	9820	9820	9820	9820	0
66	20240910	180600	470304060	9820	9820	9820	9820	0
67	20240910	180500	470304060	9820	9820	9820	9820	0
68	20240910	180400	470304060	9820	9820	9820	9820	0
69	20240910	180300	470304060	9820	9820	9820	9820	0
70	20240910	180200	470304060	9820	9820	9820	9820	0
71	20240910	180100	470304060	9820	9820	9820	9820	0
72	20240910	180000	470304060	9820	9820	9820	9820	0
73	20240910	175900	470304060	9820	9820	9820	9820	0
74	20240910	175800	470304060	9820	9820	9820	9820	0
75	20240910	175700	470304060	9820	9820	9820	9820	0
76	20240910	175600	470304060	9820	9820	9820	9820	0
77	20240910	175500	470304060	9820	9820	9820	9820	0
78	20240910	175400	470304060	9820	9820	9820	9820	0
79	20240910	175300	470304060	9820	9820	9820	9820	0
80	20240910	175200	470304060	9820	9820	9820	9820	0
81	20240910	175100	470304060	9820	9820	9820	9820	0
82	20240910	175000	470304060	9820	9820	9820	9820	0
83	20240910	174900	470304060	9820	9820	9820	9820	0
84	20240910	174800	470304060	9820	9820	9820	9820	0
85	20240910	174700	470304060	9820	9820	9820	9820	0
86	20240910	174600	470304060	9820	9820	9820	9820	0
87	20240910	174500	470304060	9820	9820	9820	9820	0
88	20240910	174400	470304060	9820	9820	9820	9820	0
89	20240910	174300	470304060	9820	9820	9820	9820	0
90	20240910	174200	470304060	9820	9820	9820	9820	0
91	20240910	174100	470304060	9820	9820	9820	9820	0
92	20240910	174000	470304060	9820	9820	9820	9820	542
93	20240910	173900	470304060	9820	9820	9820	9820	0
94	20240910	173800	470304060	9820	9820	9820	9820	0
95	20240910	173700	470304060	9820	9820	9820	9820	0
96	20240910	173600	470304060	9820	9820	9820	9820	0
97	20240910	173500	470304060	9820	9820	9820	9820	0
98	20240910	173400	470304060	9820	9820	9820	9820	0
99	20240910	173300	470304060	9820	9820	9820	9820	0
100	20240910	173200	470304060	9820	9820	9820	9820	0
101	20240910	173100	470304060	9820	9820	9820	9820	0
102	20240910	173000	470304060	9820	9820	9820	9820	0
103	20240910	172900	470304060	9820	9820	9820	9820	0
104	20240910	172800	470304060	9820	9820	9820	9820	0
105	20240910	172700	470304060	9820	9820	9820	9820	0
106	20240910	172600	470304060	9820	9820	9820	9820	0
107	20240910	172500	470304060	9820	9820	9820	9820	0
108	20240910	172400	470304060	9820	9820	9820	9820	0
109	20240910	172300	470304060	9820	9820	9820	9820	0
110	20240910	172200	470304060	9820	9820	9820	9820	0
111	20240910	172100	470304060	9820	9820	9820	9820	0
112	20240910	172000	470304060	9820	9820	9820	9820	0
113	20240910	171900	470304060	9820	9820	9820	9820	0
114	20240910	171800	470304060	9820	9820	9820	9820	0
115	20240910	171700	470304060	9820	9820	9820	9820	0
116	20240910	171600	470304060	9820	9820	9820	9820	0
117	20240910	171500	470304060	9820	9820	9820	9820	0
118	20240910	171400	470304060	9820	9820	9820	9820	0
119	20240910	171300	470304060	9820	9820	9820	9820	0
120	20240910	171200	470304060	9820	9820	9820	9820	0
121	20240910	171100	470304060	9820	9820	9820	9820	0
122	20240910	171000	470304060	9820	9820	9820	9820	542
123	20240910	170900	470304060	9820	9820	9820	9820	0
124	20240910	170800	470304060	9820	9820	9820	9820	0
125	20240910	170700	470304060	9820	9820	9820	9820	0
126	20240910	170600	470304060	9820	9820	9820	9820	0
127	20240910	170500	470304060	9820	9820	9820	9820	0
128	20240910	170400	470304060	9820	9820	9820	9820	0
129	20240910	170300	470304060	9820	9820	9820	9820	0
130	20240910	170200	470304060	9820	9820	9820	9820	0
131	20240910	170100	470304060	9820	9820	9820	9820	0
132	20240910	170000	470304060	9820	9820	9820	9820	0
133	20240910	165900	470304060	9820	9820	9820	9820	0
134	20240910	165800	470304060	9820	9820	9820	9820	0
135	20240910	165700	470304060	9820	9820	9820	9820	0
136	20240910	165600	470304060	9820	9820	9820	9820	0
137	20240910	165500	470304060	9820	9820	9820	9820	0
138	20240910	165400	470304060	9820	9820	9820	9820	0
139	20240910	165300	470304060	9820	9820	9820	9820	0
140	20240910	165200	470304060	9820	9820	9820	9820	0
141	20240910	165100	470304060	9820	9820	9820	9820	0
142	20240910	165000	470304060	9820	9820	9820	9820	0
143	20240910	164900	470304060	9820	9820	9820	9820	0
144	20240910	164800	470304060	9820	9820	9820	9820	0
145	20240910	164700	470304060	9820	9820	9820	9820	0
146	20240910	164600	470304060	9820	9820	9820	9820	0
147	20240910	164500	470304060	9820	9820	9820	9820	0
148	20240910	164400	470304060	9820	9820	9820	9820	0
149	20240910	164300	470304060	9820	9820	9820	9820	0
150	20240910	164200	470304060	9820	9820	9820	9820	0
151	20240910	164100	470304060	9820	9820	9820	9820	0
152	20240910	164000	470304060	9820	9820	9820	9820	542
153	20240910	163900	470304060	9820	9820	9820	9820	0
154	20240910	163800	470304060	9820	9820	9820	9820	0
155	20240910	163700	470304060	9820	9820	9820	9820	0
156	20240910	163600	470304060	9820	9820	9820	9820	0
157	20240910	163500	470304060	9820	9820	9820	9820	0
158	20240910	163400	470304060	9820	9820	9820	9820	0
159	20240910	163300	470304060	9820	9820	9820	9820	0
160	20240910	163200	470304060	9820	9820	9820	9820	0
161	20240910	163100	470304060	9820	9820	9820	9820	0
162	20240910	163000	470304060	9820	9820	9820	9820	0
163	20240910	162900	470304060	9820	9820	9820	9820	0
164	20240910	162800	470304060	9820	9820	9820	9820	0
165	20240910	162700	470304060	9820	9820	9820	9820	0
166	20240910	162600	470304060	9820	9820	9820	9820	0
167	20240910	162500	470304060	9820	9820	9820	9820	0
168	20240910	162400	470304060	9820	9820	9820	9820	0
169	20240910	162300	470304060	9820	9820	9820	9820	0
170	20240910	162200	470304060	9820	9820	9820	9820	0
171	20240910	162100	470304060	9820	9820	9820	9820	0
172	20240910	162000	470304060	9820	9820	9820	9820	0
173	20240910	161900	470304060	9820	9820	9820	9820	0
174	20240910	161800	470304060	9820	9820	9820	9820	0
175	20240910	161700	470304060	9820	9820	9820	9820	0
176	20240910	161600	470304060	9820	9820	9820	9820	0
177	20240910	161500	470304060	9820	9820	9820	9820	0
178	20240910	161400	470304060	9820	9820	9820	9820	0
179	20240910	161300	470304060	9820	9820	9820	9820	0
180	20240910	161200	470304060	9820	9820	9820	9820	0
181	20240910	161100	470304060	9820	9820	9820	9820	0
182	20240910	161000	470304060	9820	9820	9820	9820	542
183	20240910	160900	470304060	9820	9820	9820	9820	0
184	20240910	160800	470304060	9820	9820	9820	9820	0
185	20240910	160700	470304060	9820	9820	9820	9820	0
186	20240910	160600	470304060	9820	9820	9820	9820	0
187	20240910	160500	470304060	9820	9820	9820	9820	0
188	20240910	160400	470304060	9820	9820	9820	9820	0
189	20240910	160300	470304060	9820	9820	9820	9820	0
190	20240910	160200	470304060	9820	9820	9820	9820	0
191	20240910	160100	470304060	9820	9820	9820	9820	0
192	20240910	160000	470304060	9820	9820	9820	9820	0
193	20240910	155900	470304060	9820	9820	9820	9820	0
194	20240910	155800	470304060	9820	9820	9820	9820	0
195	20240910	155700	470304060	9820	9820	9820	9820	0
196	20240910	155600	470304060	9820	9820	9820	9820	0
197	20240910	155500	470304060	9820	9820	9820	9820	0
198	20240910	155400	470304060	9820	9820	9820	9820	0
199	20240910	155300	470304060	9820	9820	9820	9820	0
200	20240910	155200	470304060	9820	9820	9820	9820	0
201	20240910	155100	470304060	9820	9820	9820	9820	0
202	20240910	155000	470304060	9820	9820	9820	9820	0
203	20240910	154900	470304060	9820	9820	9820	9820	0
204	20240910	154800	470304060	9820	9820	9820	9820	0
205	20240910	154700	470304060	9820	9820	9820	9820	0
206	20240910	154600	470304060	9820	9820	9820	9820	0
207	20240910	154500	470304060	9820	9820	9820	9820	0
208	20240910	154400	470304060	9820	9820	9820	9820	0
209	20240910	154300	470304060	9820	9820	9820	9820	0
210	20240910	154200	470304060	9820	9820	9820	9820	0
211	20240910	154100	470304060	9820	9820	9820	9820	0
212	20240910	154000	470304060	9820	9820	9820	9820	542
213	20240910	153900	470304060	9820	9820	9820	9820	0
214	20240910	153800	470304060	9820	9820	9820	9820	0
215	20240910	153700	470304060	9820	9820	9820	9820	0
216	20240910	153600	470304060	9820	9820	9820	9820	0
217	20240910	153500	470304060	9820	9820	9820	9820	0
218	20240910	153400	470304060	9820	9820	9820	9820	0
219	20240910	153300	470304060	9820	9820	9820	9820	0
220	20240910	153200	470304060	9820	9820	9820	9820	0
221	20240910	153100	470304060	9820	9820	9820	9820	0
222	20240910	153000	470304060	9820	9820	9820	9820	542
223	20240910	152900	464981620	9840	9840	9840	9840	0
224	20240910	152800	464981620	9840	9840	9840	9840	0
225	20240910	152700	464981620	9840	9840	9840	9840	0
226	20240910	152600	464981620	9840	9840	9840	9840	0
227	20240910	152500	464981620	9840	9840	9840	9840	0
228	20240910	152400	464981620	9840	9840	9840	9840	0
229	20240910	152300	464981620	9840	9840	9840	9840	0
230	20240910	152200	464981620	9840	9840	9840	9840	0
231	20240910	152100	464981620	9840	9840	9840	9840	0
232	20240910	152000	464981620	9840	9840	9840	9840	0
233	20240910	151900	464981620	9840	9820	9840	9820	93
234	20240910	151800	464067230	9820	9820	9830	9820	31
235	20240910	151700	463762730	9830	9820	9830	9820	55
236	20240910	151600	463222580	9820	9820	9830	9820	169
237	20240910	151500	461562830	9830	9820	9830	9820	80
238	20240910	151400	460777070	9830	9820	9830	9820	113
239	20240910	151300	459667320	9830	9810	9830	9800	188
240	20240910	151200	457821310	9820	9820	9820	9820	68
241	20240910	151100	457153550	9830	9800	9830	9790	592
242	20240910	151000	451346700	9800	9800	9810	9800	128
243	20240910	150900	450092110	9800	9800	9800	9800	0
244	20240910	150800	450092110	9800	9800	9800	9800	3
245	20240910	150700	450062710	9810	9810	9810	9810	0
246	20240910	150600	450062710	9810	9810	9820	9810	374
247	20240910	150500	446392330	9810	9810	9810	9810	0
248	20240910	150400	446392330	9810	9830	9830	9800	55
249	20240910	150300	445852620	9830	9820	9840	9790	1206
250	20240910	150200	434019630	9820	9820	9830	9820	34
251	20240910	150100	433685650	9820	9830	9830	9820	15
252	20240910	150000	433538210	9830	9830	9830	9830	12
253	20240910	145900	433420250	9830	9840	9850	9830	401
254	20240910	145800	429477340	9850	9840	9850	9840	45
255	20240910	145700	429034490	9840	9840	9850	9830	118
256	20240910	145600	427873140	9840	9840	9840	9840	75
257	20240910	145500	427135140	9840	9850	9850	9840	16
258	20240910	145400	426977630	9850	9840	9860	9840	71
259	20240910	145300	426278420	9850	9850	9860	9840	204
260	20240910	145200	424268890	9850	9850	9860	9850	61
261	20240910	145100	423667680	9850	9850	9850	9850	56
262	20240910	145000	423116080	9860	9850	9860	9850	125
263	20240910	144900	421884650	9840	9850	9850	9840	21
264	20240910	144800	421677860	9840	9840	9840	9840	0
265	20240910	144700	421677860	9840	9860	9860	9840	103
266	20240910	144600	420662660	9860	9850	9880	9850	172
267	20240910	144500	418965410	9850	9850	9850	9840	260
268	20240910	144400	416404980	9860	9860	9860	9860	0
269	20240910	144300	416404980	9860	9870	9870	9860	258
270	20240910	144200	413859210	9880	9880	9880	9880	143
271	20240910	144100	412446370	9870	9880	9880	9870	56
272	20240910	144000	411893240	9870	9870	9870	9870	53
273	20240910	143900	411370130	9860	9880	9880	9860	292
274	20240910	143800	408486050	9880	9880	9880	9880	10
275	20240910	143700	408387250	9890	9890	9890	9890	1
276	20240910	143600	408377360	9880	9880	9880	9880	9
277	20240910	143500	408288440	9890	9890	9900	9890	456
278	20240910	143400	403778110	9890	9890	9890	9880	24
279	20240910	143300	403540840	9890	9880	9890	9880	66
280	20240910	143200	402888350	9890	9870	9890	9860	369
281	20240910	143100	399245280	9870	9870	9870	9870	71
282	20240910	143000	398544510	9860	9870	9870	9860	32
283	20240910	142900	398228760	9860	9870	9870	9860	50
284	20240910	142800	397735350	9860	9870	9870	9860	32
285	20240910	142700	397419600	9860	9860	9860	9860	0
286	20240910	142600	397419600	9860	9870	9880	9860	181
287	20240910	142500	395632960	9870	9870	9870	9870	5
288	20240910	142400	395583610	9870	9870	9880	9870	55
289	20240910	142300	395040440	9880	9870	9880	9870	207
290	20240910	142200	392997030	9870	9880	9880	9870	56
291	20240910	142100	392443770	9870	9870	9870	9870	9
292	20240910	142000	392354940	9880	9880	9880	9880	0
293	20240910	141900	392354940	9880	9880	9890	9880	106
294	20240910	141800	391307530	9880	9880	9880	9880	5
295	20240910	141700	391258130	9880	9880	9890	9880	177
296	20240910	141600	389509330	9890	9890	9890	9880	95
297	20240910	141500	388569870	9890	9880	9890	9880	11
298	20240910	141400	388461170	9890	9890	9890	9890	52
299	20240910	141300	387946890	9880	9890	9890	9880	31
300	20240910	141200	387640390	9890	9880	9890	9880	45
301	20240910	141100	387195380	9880	9880	9880	9880	9
302	20240910	141000	387106460	9880	9890	9890	9880	22
303	20240910	140900	386888930	9880	9880	9880	9880	114
304	20240910	140800	385762610	9890	9890	9890	9880	85
305	20240910	140700	384922060	9880	9890	9890	9880	68
306	20240910	140600	384249680	9880	9870	9880	9870	100
307	20240910	140500	383261770	9880	9870	9880	9860	392
308	20240910	140400	379391560	9870	9860	9870	9860	37
309	20240910	140300	379026460	9860	9870	9870	9860	84
310	20240910	140200	378197480	9870	9860	9870	9860	51
311	20240910	140100	377694200	9870	9870	9870	9870	0
312	20240910	140000	377694200	9870	9860	9870	9860	10
313	20240910	135900	377595590	9870	9870	9870	9860	456
314	20240910	135800	373096830	9870	9870	9870	9870	25
315	20240910	135700	372850080	9870	9870	9870	9870	5
316	20240910	135600	372800730	9880	9880	9890	9870	287
317	20240910	135500	369964480	9890	9890	9890	9890	0
318	20240910	135400	369964480	9890	9880	9890	9880	55
319	20240910	135300	369420670	9880	9880	9880	9880	0
320	20240910	135200	369420670	9880	9890	9900	9880	192
321	20240910	135100	367521750	9890	9890	9890	9890	7
322	20240910	135000	367452520	9890	9890	9900	9890	431
323	20240910	134900	363189280	9900	9900	9900	9890	89
324	20240910	134800	362308370	9900	9900	9900	9900	1
325	20240910	134700	362298470	9900	9900	9900	9890	177
326	20240910	134600	360546880	9900	9900	9900	9900	28
327	20240910	134500	360269680	9900	9900	9900	9900	69
328	20240910	134400	359586580	9900	9900	9900	9900	63
329	20240910	134300	358962880	9900	9900	9900	9900	1
330	20240910	134200	358952980	9900	9900	9900	9900	28
331	20240910	134100	358675780	9890	9900	9910	9890	616
332	20240910	134000	352578500	9900	9900	9900	9900	0
333	20240910	133900	352578500	9900	9910	9910	9890	1109
334	20240910	133800	341599310	9900	9900	9910	9900	163
335	20240910	133700	339984430	9910	9900	9910	9900	127
336	20240910	133600	338726110	9910	9910	9910	9910	17
337	20240910	133500	338557640	9900	9910	9910	9900	151
338	20240910	133400	337061530	9900	9910	9910	9900	15
339	20240910	133300	336912910	9900	9910	9910	9900	112
340	20240910	133200	335803400	9900	9910	9910	9900	118
341	20240910	133100	334634250	9910	9910	9910	9910	0
342	20240910	133000	334634250	9910	9900	9910	9900	210
343	20240910	132900	332553500	9910	9910	9910	9900	60
344	20240910	132800	331959010	9900	9910	9910	9900	59
345	20240910	132700	331374440	9900	9910	9910	9900	11
346	20240910	132600	331265450	9900	9900	9910	9900	158
347	20240910	132500	329701060	9900	9910	9920	9900	257
348	20240910	132400	327154150	9910	9910	9910	9910	2
349	20240910	132300	327134330	9910	9920	9920	9910	218
350	20240910	132200	324972000	9910	9920	9920	9910	101
351	20240910	132100	323970380	9910	9920	9920	9910	16
352	20240910	132000	323811690	9910	9920	9920	9910	138
353	20240910	131900	322443010	9910	9910	9910	9910	0
354	20240910	131800	322443010	9910	9910	9920	9910	19
355	20240910	131700	322254590	9920	9910	9920	9910	17
356	20240910	131600	322086010	9920	9920	9930	9910	455
357	20240910	131500	317571800	9910	9910	9910	9910	0
358	20240910	131400	317571800	9910	9920	9920	9910	49
359	20240910	131300	317085800	9910	9910	9910	9910	0
360	20240910	131200	317085800	9910	9910	9920	9910	233
361	20240910	131100	314775020	9910	9920	9920	9910	324
362	20240910	131000	311561410	9910	9920	9920	9910	68
363	20240910	130900	310887120	9920	9910	9920	9910	15
364	20240910	130800	310738420	9920	9920	9920	9920	42
365	20240910	130700	310321780	9910	9920	9920	9910	13
366	20240910	130600	310192850	9910	9910	9910	9910	0
367	20240910	130500	310192850	9910	9920	9920	9910	257
368	20240910	130400	307643920	9920	9930	9930	9920	64
369	20240910	130300	307008620	9920	9920	9920	9920	6
370	20240910	130200	306949100	9920	9920	9920	9920	228
371	20240910	130100	304687340	9920	9920	9930	9920	174
372	20240910	130000	302960360	9910	9910	9910	9910	0
373	20240910	125900	302960360	9910	9910	9910	9910	0
374	20240910	125800	302960360	9910	9930	9930	9910	610
375	20240910	125700	296909570	9920	9930	9930	9920	16
376	20240910	125600	296750720	9930	9930	9930	9920	59
377	20240910	125500	296164970	9920	9930	9930	9920	91
378	20240910	125400	295261520	9920	9920	9920	9920	0
379	20240910	125300	295261520	9920	9920	9920	9920	187
380	20240910	125200	293406480	9930	9930	9930	9930	53
381	20240910	125100	292880190	9920	9920	9920	9920	255
382	20240910	125000	290350590	9910	9920	9920	9910	14
383	20240910	124900	290211740	9920	9920	9920	9920	0
384	20240910	124800	290211740	9920	9920	9920	9920	0
385	20240910	124700	290211740	9920	9930	9930	9910	583
386	20240910	124600	284425990	9940	9940	9940	9930	67
387	20240910	124500	283760130	9940	9940	9940	9940	3
388	20240910	124400	283730310	9930	9930	9930	9930	7
389	20240910	124300	283660800	9930	9930	9940	9930	226
390	20240910	124200	281416570	9940	9930	9940	9930	29
391	20240910	124100	281128480	9940	9940	9940	9940	67
392	20240910	124000	280462500	9930	9920	9940	9920	148
393	20240910	123900	278992010	9940	9930	9940	9920	248
394	20240910	123800	276529210	9920	9930	9930	9920	95
395	20240910	123700	275586050	9920	9910	9930	9910	93
396	20240910	123600	274663500	9910	9920	9920	9910	117
397	20240910	123500	273503160	9900	9920	9930	9900	360
398	20240910	123400	269933470	9900	9910	9920	9900	165
399	20240910	123300	268298560	9910	9910	9910	9910	134
400	20240910	123200	266970620	9910	9910	9930	9910	231
401	20240910	123100	264679160	9920	9930	9930	9910	27
402	20240910	123000	264411190	9910	9920	9930	9910	258
403	20240910	122900	261852230	9910	9920	9920	9910	73
404	20240910	122800	261128390	9910	9920	9920	9910	142
405	20240910	122700	259720070	9920	9920	9920	9900	316
406	20240910	122600	256588080	9900	9900	9910	9900	105
407	20240910	122500	255547650	9900	9910	9910	9900	385
408	20240910	122400	251733750	9900	9900	9910	9900	358
409	20240910	122300	248189280	9900	9900	9900	9900	0
410	20240910	122200	248189280	9900	9900	9910	9900	114
411	20240910	122100	247059920	9900	9910	9920	9900	157
412	20240910	122000	245503850	9910	9910	9920	9910	53
413	20240910	121900	244978400	9910	9910	9910	9910	0
414	20240910	121800	244978400	9910	9920	9920	9910	186
415	20240910	121700	243134680	9920	9920	9920	9920	0
416	20240910	121600	243134680	9920	9910	9920	9910	60
417	20240910	121500	242539700	9920	9920	9920	9910	50
418	20240910	121400	242043800	9910	9910	9920	9910	25
419	20240910	121300	241796000	9900	9900	9900	9900	0
420	20240910	121200	241796000	9900	9920	9930	9900	245
421	20240910	121100	239366130	9920	9920	9920	9920	3
422	20240910	121000	239336370	9920	9930	9930	9920	93
423	20240910	120900	238413140	9920	9930	9930	9920	30
424	20240910	120800	238115350	9920	9930	9930	9920	100
425	20240910	120700	237122600	9920	9920	9930	9920	69
426	20240910	120600	236437710	9920	9920	9920	9920	4
427	20240910	120500	236398030	9920	9920	9930	9920	194
428	20240910	120400	234473290	9920	9930	9930	9920	25
429	20240910	120300	234225090	9920	9930	9930	9920	95
430	20240910	120200	233282080	9920	9920	9920	9920	0
431	20240910	120100	233282080	9920	9920	9930	9920	52
432	20240910	120000	232765960	9920	9920	9930	9920	94
433	20240910	115900	231833210	9920	9920	9920	9920	2
434	20240910	115800	231813370	9910	9920	9920	9910	55
435	20240910	115700	231267800	9930	9920	9930	9900	280
436	20240910	115600	228490380	9900	9920	9920	9900	82
437	20240910	115500	227677140	9900	9900	9920	9900	68
438	20240910	115400	227003260	9900	9920	9920	9900	44
439	20240910	115300	226567040	9900	9920	9920	9900	345
440	20240910	115200	223148270	9910	9920	9920	9910	31
441	20240910	115100	222840810	9910	9920	9920	9910	60
442	20240910	115000	222245960	9910	9910	9920	9910	137
443	20240910	114900	220887340	9910	9910	9910	9910	0
444	20240910	114800	220887340	9910	9910	9910	9910	17
445	20240910	114700	220718870	9920	9920	9920	9910	155
446	20240910	114600	219181580	9920	9920	9930	9920	96
447	20240910	114500	218228690	9920	9920	9920	9920	5
448	20240910	114400	218179090	9920	9920	9920	9920	13
449	20240910	114300	218050130	9920	9930	9940	9920	165
450	20240910	114200	216411740	9920	9920	9920	9920	25
451	20240910	114100	216163740	9920	9910	9930	9910	53
452	20240910	114000	215637800	9910	9910	9930	9910	338
453	20240910	113900	212284330	9920	9920	9920	9920	30
454	20240910	113800	211986730	9920	9910	9920	9910	44
455	20240910	113700	211550450	9910	9910	9920	9910	25
456	20240910	113600	211302520	9910	9910	9910	9910	11
457	20240910	113500	211193510	9910	9920	9920	9910	101
458	20240910	113400	210191840	9910	9910	9920	9900	295
459	20240910	113300	207268030	9900	9920	9920	9900	129
460	20240910	113200	205989950	9900	9920	9920	9900	5
461	20240910	113100	205940390	9900	9920	9920	9900	20
462	20240910	113000	205742130	9900	9900	9900	9900	0
463	20240910	112900	205742130	9900	9920	9920	9900	29
464	20240910	112800	205454690	9900	9920	9920	9900	324
465	20240910	112700	202243340	9910	9910	9910	9910	55
466	20240910	112600	201698290	9910	9920	9920	9910	40
467	20240910	112500	201301590	9910	9920	9920	9910	68
468	20240910	112400	200627300	9910	9920	9920	9910	15
469	20240910	112300	200478530	9910	9920	9920	9910	32
470	20240910	112200	200161270	9910	9930	9930	9910	52
471	20240910	112100	199645250	9900	9930	9940	9900	189
472	20240910	112000	197768680	9930	9930	9930	9920	71
473	20240910	111900	197063800	9920	9920	9920	9920	17
474	20240910	111800	196895160	9920	9920	9920	9920	0
475	20240910	111700	196895160	9920	9920	9930	9920	162
476	20240910	111600	195287620	9910	9910	9910	9910	0
477	20240910	111500	195287620	9910	9920	9930	9910	126
478	20240910	111400	194037480	9900	9900	9900	9900	0
479	20240910	111300	194037480	9900	9900	9900	9900	0
480	20240910	111200	194037480	9900	9930	9940	9900	208
481	20240910	111100	191973060	9930	9930	9930	9930	1
482	20240910	111000	191963130	9930	9930	9940	9920	255
483	20240910	110900	189430490	9930	9930	9940	9920	94
484	20240910	110800	188497010	9930	9920	9930	9920	17
485	20240910	110700	188328340	9920	9920	9930	9920	20
486	20240910	110600	188129810	9920	9920	9930	9920	34
487	20240910	110500	187792390	9920	9910	9930	9910	151
488	20240910	110400	186293860	9920	9920	9920	9920	43
489	20240910	110300	185867300	9910	9920	9920	9910	9
490	20240910	110200	185778050	9920	9920	9920	9920	42
491	20240910	110100	185361410	9910	9920	9930	9900	152
492	20240910	110000	183854530	9910	9930	9930	9900	225
493	20240910	105900	181621030	9930	9930	9940	9930	65
494	20240910	105800	180975410	9920	9930	9940	9910	103
495	20240910	105700	179952460	9910	9910	9920	9910	160
496	20240910	105600	178365660	9910	9910	9910	9910	0
497	20240910	105500	178365660	9910	9910	9910	9910	15
498	20240910	105400	178217010	9910	9930	9930	9900	317
499	20240910	105300	175073990	9930	9930	9930	9930	27
500	20240910	105200	174805880	9940	9940	9950	9930	316
501	20240910	105100	171663130	9930	9930	9940	9930	26
502	20240910	105000	171404940	9940	9930	9940	9930	49
503	20240910	104900	170917950	9930	9930	9930	9930	15
504	20240910	104800	170769000	9930	9940	9950	9930	544
505	20240910	104700	165359980	9930	9930	9930	9930	15
506	20240910	104600	165211030	9920	9930	9940	9920	46
507	20240910	104500	164754090	9910	9920	9930	9900	129
508	20240910	104400	163475300	9900	9900	9900	9900	4
509	20240910	104300	163435700	9910	9930	9930	9910	212
510	20240910	104200	161331570	9930	9930	9940	9930	55
511	20240910	104100	160785090	9930	9930	9930	9930	1
512	20240910	104000	160775160	9930	9930	9940	9920	144
513	20240910	103900	159344910	9940	9930	9940	9920	125
514	20240910	103800	158103570	9930	9920	9930	9920	55
515	20240910	103700	157557560	9920	9920	9920	9920	6
516	20240910	103600	157498040	9920	9930	9940	9920	104
517	20240910	103500	156465170	9920	9930	9930	9920	52
518	20240910	103400	155948910	9930	9940	9940	9920	207
519	20240910	103300	153892370	9950	9920	9950	9910	80
520	20240910	103200	153097310	9920	9900	9920	9890	599
521	20240910	103100	147162810	9920	9870	9960	9870	4738
522	20240910	103000	100199200	9880	9880	9880	9870	90
523	20240910	102900	99310180	9880	9880	9880	9880	52
524	20240910	102800	98796420	9870	9870	9870	9870	11
525	20240910	102700	98687850	9880	9880	9880	9880	78
526	20240910	102600	97917210	9870	9870	9870	9870	12
527	20240910	102500	97798770	9870	9870	9880	9870	59
528	20240910	102400	97216030	9870	9870	9870	9870	0
529	20240910	102300	97216030	9870	9840	9870	9840	140
530	20240910	102200	95834730	9860	9850	9860	9840	220
531	20240910	102100	93667390	9840	9840	9850	9820	188
532	20240910	102000	91817400	9830	9830	9830	9830	0
533	20240910	101900	91817400	9830	9830	9830	9830	45
534	20240910	101800	91375050	9830	9830	9830	9830	0
535	20240910	101700	91375050	9830	9840	9840	9820	306
536	20240910	101600	88366420	9840	9840	9840	9840	11
537	20240910	101500	88258180	9830	9830	9830	9830	12
538	20240910	101400	88140220	9830	9830	9830	9830	72
539	20240910	101300	87432460	9830	9830	9830	9830	11
540	20240910	101200	87324330	9830	9840	9840	9830	124
541	20240910	101100	86104210	9840	9840	9840	9840	17
542	20240910	101000	85936930	9850	9820	9850	9820	219
543	20240910	100900	83782530	9820	9810	9820	9810	89
544	20240910	100800	82909350	9800	9830	9840	9800	201
545	20240910	100700	80933530	9840	9840	9840	9840	0
546	20240910	100600	80933530	9840	9830	9840	9830	50
547	20240910	100500	80441640	9830	9830	9830	9830	35
548	20240910	100400	80097590	9830	9830	9830	9830	0
549	20240910	100300	80097590	9830	9830	9830	9830	5
550	20240910	100200	80048440	9850	9850	9850	9830	190
551	20240910	100100	78178820	9850	9840	9850	9840	80
552	20240910	100000	77391350	9840	9850	9850	9840	98
553	20240910	095900	76426190	9850	9850	9850	9820	19
554	20240910	095800	76239190	9850	9820	9850	9810	378
555	20240910	095700	72521540	9830	9810	9830	9800	416
556	20240910	095600	68437580	9800	9800	9800	9800	21
557	20240910	095500	68231780	9810	9810	9810	9790	205
558	20240910	095400	66220870	9810	9820	9820	9810	53
559	20240910	095300	65700520	9810	9810	9810	9810	5
560	20240910	095200	65651470	9810	9810	9810	9810	84
561	20240910	095100	64827430	9820	9810	9820	9810	13
562	20240910	095000	64699880	9820	9820	9820	9820	1
563	20240910	094900	64690060	9810	9810	9810	9790	207
564	20240910	094800	62659550	9830	9830	9830	9830	101
565	20240910	094700	61666720	9810	9840	9840	9810	147
566	20240910	094600	60221910	9850	9850	9850	9850	0
567	20240910	094500	60221910	9850	9820	9860	9820	386
568	20240910	094400	56424120	9820	9810	9820	9800	282
569	20240910	094300	53656530	9790	9790	9790	9790	0
570	20240910	094200	53656530	9790	9820	9820	9790	77
571	20240910	094100	52900930	9810	9810	9810	9810	26
572	20240910	094000	52645870	9810	9820	9820	9810	78
573	20240910	093900	51879960	9810	9820	9820	9810	24
574	20240910	093800	51644400	9820	9810	9820	9790	308
575	20240910	093700	48624530	9810	9800	9810	9800	37
576	20240910	093600	48261720	9800	9820	9820	9800	48
577	20240910	093500	47790880	9810	9820	9820	9810	57
578	20240910	093400	47231310	9810	9810	9810	9810	15
579	20240910	093300	47084160	9820	9820	9820	9820	13
580	20240910	093200	46956500	9820	9810	9820	9810	13
581	20240910	093100	46828960	9810	9810	9810	9810	48
582	20240910	093000	46358080	9800	9800	9810	9800	20
583	20240910	092900	46162070	9800	9800	9810	9800	436
584	20240910	092800	41888050	9820	9810	9820	9800	371
585	20240910	092700	38248380	9810	9810	9810	9810	0
586	20240910	092600	38248380	9810	9820	9820	9810	33
587	20240910	092500	37924440	9810	9810	9810	9810	23
588	20240910	092400	37698810	9820	9820	9820	9820	15
589	20240910	092300	37551510	9830	9830	9830	9830	0
590	20240910	092200	37551510	9830	9830	9830	9830	0
591	20240910	092100	37551510	9830	9840	9840	9810	69
592	20240910	092000	36872640	9810	9810	9840	9810	382
593	20240910	091900	33120190	9830	9830	9830	9830	11
594	20240910	091800	33012060	9820	9820	9830	9820	90
595	20240910	091700	32128120	9820	9810	9830	9810	80
596	20240910	091600	31342990	9800	9800	9830	9800	26
597	20240910	091500	31088090	9800	9790	9830	9790	374
598	20240910	091400	27419200	9790	9780	9790	9780	252
599	20240910	091300	24953780	9790	9790	9790	9790	12
600	20240910	091200	24836300	9790	9800	9800	9790	32
601	20240910	091100	24522980	9810	9800	9810	9800	60
602	20240910	091000	23934560	9820	9790	9820	9780	189
603	20240910	090900	22082480	9790	9820	9820	9790	54
604	20240910	090800	21553670	9820	9820	9820	9790	59
605	20240910	090700	20975140	9790	9790	9790	9790	65
606	20240910	090600	20338790	9800	9800	9800	9800	128
607	20240910	090500	19084390	9830	9800	9840	9800	187
608	20240910	090400	17248720	9840	9840	9840	9840	0
609	20240910	090300	17248720	9840	9840	9840	9840	40
610	20240910	090200	16855120	9790	9790	9790	9780	51
611	20240910	090100	16356130	9780	9830	9890	9770	1403
612	20240910	090000	2584380	9840	9900	9900	9840	262