KissMeData/043370/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	192400	351976950	9800	9800	9800	9800	4065
3	20240910	192300	351976950	9800	9800	9800	9800	0
4	20240910	192200	351976950	9800	9800	9800	9800	0
5	20240910	192100	351976950	9800	9800	9800	9800	0
6	20240910	192000	351976950	9800	9800	9800	9800	0
7	20240910	191900	351976950	9800	9800	9800	9800	0
8	20240910	191800	351976950	9800	9800	9800	9800	0
9	20240910	191700	351976950	9800	9800	9800	9800	0
10	20240910	191600	351976950	9800	9800	9800	9800	0
11	20240910	191500	351976950	9800	9800	9800	9800	0
12	20240910	191400	351976950	9800	9800	9800	9800	0
13	20240910	191300	351976950	9800	9800	9800	9800	0
14	20240910	191200	351976950	9800	9800	9800	9800	0
15	20240910	191100	351976950	9800	9800	9800	9800	0
16	20240910	191000	351976950	9800	9800	9800	9800	0
17	20240910	190900	351976950	9800	9800	9800	9800	0
18	20240910	190800	351976950	9800	9800	9800	9800	0
19	20240910	190700	351976950	9800	9800	9800	9800	0
20	20240910	190600	351976950	9800	9800	9800	9800	0
21	20240910	190500	351976950	9800	9800	9800	9800	0
22	20240910	190400	351976950	9800	9800	9800	9800	0
23	20240910	190300	351976950	9800	9800	9800	9800	0
24	20240910	190200	351976950	9800	9800	9800	9800	0
25	20240910	190100	351976950	9800	9800	9800	9800	0
26	20240910	190000	351976950	9800	9800	9800	9800	0
27	20240910	185900	351976950	9800	9800	9800	9800	0
28	20240910	185800	351976950	9800	9800	9800	9800	0
29	20240910	185700	351976950	9800	9800	9800	9800	0
30	20240910	185600	351976950	9800	9800	9800	9800	0
31	20240910	185500	351976950	9800	9800	9800	9800	0
32	20240910	185400	351976950	9800	9800	9800	9800	4065
33	20240910	185300	351976950	9800	9800	9800	9800	0
34	20240910	185200	351976950	9800	9800	9800	9800	0
35	20240910	185100	351976950	9800	9800	9800	9800	0
36	20240910	185000	351976950	9800	9800	9800	9800	0
37	20240910	184900	351976950	9800	9800	9800	9800	0
38	20240910	184800	351976950	9800	9800	9800	9800	0
39	20240910	184700	351976950	9800	9800	9800	9800	0
40	20240910	184600	351976950	9800	9800	9800	9800	0
41	20240910	184500	351976950	9800	9800	9800	9800	0
42	20240910	184400	351976950	9800	9800	9800	9800	0
43	20240910	184300	351976950	9800	9800	9800	9800	0
44	20240910	184200	351976950	9800	9800	9800	9800	0
45	20240910	184100	351976950	9800	9800	9800	9800	0
46	20240910	184000	351976950	9800	9800	9800	9800	0
47	20240910	183900	351976950	9800	9800	9800	9800	0
48	20240910	183800	351976950	9800	9800	9800	9800	0
49	20240910	183700	351976950	9800	9800	9800	9800	0
50	20240910	183600	351976950	9800	9800	9800	9800	0
51	20240910	183500	351976950	9800	9800	9800	9800	0
52	20240910	183400	351976950	9800	9800	9800	9800	0
53	20240910	183300	351976950	9800	9800	9800	9800	0
54	20240910	183200	351976950	9800	9800	9800	9800	0
55	20240910	183100	351976950	9800	9800	9800	9800	0
56	20240910	183000	351976950	9800	9800	9800	9800	0
57	20240910	182900	351976950	9800	9800	9800	9800	0
58	20240910	182800	351976950	9800	9800	9800	9800	0
59	20240910	182700	351976950	9800	9800	9800	9800	0
60	20240910	182600	351976950	9800	9800	9800	9800	0
61	20240910	182500	351976950	9800	9800	9800	9800	0
62	20240910	182400	351976950	9800	9800	9800	9800	4065
63	20240910	182300	351976950	9800	9800	9800	9800	0
64	20240910	182200	351976950	9800	9800	9800	9800	0
65	20240910	182100	351976950	9800	9800	9800	9800	0
66	20240910	182000	351976950	9800	9800	9800	9800	0
67	20240910	181900	351976950	9800	9800	9800	9800	0
68	20240910	181800	351976950	9800	9800	9800	9800	0
69	20240910	181700	351976950	9800	9800	9800	9800	0
70	20240910	181600	351976950	9800	9800	9800	9800	0
71	20240910	181500	351976950	9800	9800	9800	9800	0
72	20240910	181400	351976950	9800	9800	9800	9800	0
73	20240910	181300	351976950	9800	9800	9800	9800	0
74	20240910	181200	351976950	9800	9800	9800	9800	0
75	20240910	181100	351976950	9800	9800	9800	9800	0
76	20240910	181000	351976950	9800	9800	9800	9800	0
77	20240910	180900	351976950	9800	9800	9800	9800	0
78	20240910	180800	351976950	9800	9800	9800	9800	0
79	20240910	180700	351976950	9800	9800	9800	9800	0
80	20240910	180600	351976950	9800	9800	9800	9800	0
81	20240910	180500	351976950	9800	9800	9800	9800	0
82	20240910	180400	351976950	9800	9800	9800	9800	0
83	20240910	180300	351976950	9800	9800	9800	9800	0
84	20240910	180200	351976950	9800	9800	9800	9800	0
85	20240910	180100	351976950	9800	9800	9800	9800	0
86	20240910	180000	351976950	9800	9800	9800	9800	0
87	20240910	175900	351976950	9800	9800	9800	9800	0
88	20240910	175800	351976950	9800	9800	9800	9800	0
89	20240910	175700	351976950	9800	9800	9800	9800	0
90	20240910	175600	351976950	9800	9800	9800	9800	0
91	20240910	175500	351976950	9800	9800	9800	9800	0
92	20240910	175400	351976950	9800	9800	9800	9800	4065
93	20240910	175300	351976950	9800	9800	9800	9800	0
94	20240910	175200	351976950	9800	9800	9800	9800	0
95	20240910	175100	351976950	9800	9800	9800	9800	0
96	20240910	175000	351976950	9800	9800	9800	9800	0
97	20240910	174900	351976950	9800	9800	9800	9800	0
98	20240910	174800	351976950	9800	9800	9800	9800	0
99	20240910	174700	351976950	9800	9800	9800	9800	0
100	20240910	174600	351976950	9800	9800	9800	9800	0
101	20240910	174500	351976950	9800	9800	9800	9800	0
102	20240910	174400	351976950	9800	9800	9800	9800	0
103	20240910	174300	351976950	9800	9800	9800	9800	0
104	20240910	174200	351976950	9800	9800	9800	9800	0
105	20240910	174100	351976950	9800	9800	9800	9800	0
106	20240910	174000	351976950	9800	9800	9800	9800	0
107	20240910	173900	351976950	9800	9800	9800	9800	0
108	20240910	173800	351976950	9800	9800	9800	9800	0
109	20240910	173700	351976950	9800	9800	9800	9800	0
110	20240910	173600	351976950	9800	9800	9800	9800	0
111	20240910	173500	351976950	9800	9800	9800	9800	0
112	20240910	173400	351976950	9800	9800	9800	9800	0
113	20240910	173300	351976950	9800	9800	9800	9800	0
114	20240910	173200	351976950	9800	9800	9800	9800	0
115	20240910	173100	351976950	9800	9800	9800	9800	0
116	20240910	173000	351976950	9800	9800	9800	9800	0
117	20240910	172900	351976950	9800	9800	9800	9800	0
118	20240910	172800	351976950	9800	9800	9800	9800	0
119	20240910	172700	351976950	9800	9800	9800	9800	0
120	20240910	172600	351976950	9800	9800	9800	9800	0
121	20240910	172500	351976950	9800	9800	9800	9800	0
122	20240910	172400	351976950	9800	9800	9800	9800	4065
123	20240910	172300	351976950	9800	9800	9800	9800	0
124	20240910	172200	351976950	9800	9800	9800	9800	0
125	20240910	172100	351976950	9800	9800	9800	9800	0
126	20240910	172000	351976950	9800	9800	9800	9800	0
127	20240910	171900	351976950	9800	9800	9800	9800	0
128	20240910	171800	351976950	9800	9800	9800	9800	0
129	20240910	171700	351976950	9800	9800	9800	9800	0
130	20240910	171600	351976950	9800	9800	9800	9800	0
131	20240910	171500	351976950	9800	9800	9800	9800	0
132	20240910	171400	351976950	9800	9800	9800	9800	0
133	20240910	171300	351976950	9800	9800	9800	9800	0
134	20240910	171200	351976950	9800	9800	9800	9800	0
135	20240910	171100	351976950	9800	9800	9800	9800	0
136	20240910	171000	351976950	9800	9800	9800	9800	0
137	20240910	170900	351976950	9800	9800	9800	9800	0
138	20240910	170800	351976950	9800	9800	9800	9800	0
139	20240910	170700	351976950	9800	9800	9800	9800	0
140	20240910	170600	351976950	9800	9800	9800	9800	0
141	20240910	170500	351976950	9800	9800	9800	9800	0
142	20240910	170400	351976950	9800	9800	9800	9800	0
143	20240910	170300	351976950	9800	9800	9800	9800	0
144	20240910	170200	351976950	9800	9800	9800	9800	0
145	20240910	170100	351976950	9800	9800	9800	9800	0
146	20240910	170000	351976950	9800	9800	9800	9800	0
147	20240910	165900	351976950	9800	9800	9800	9800	0
148	20240910	165800	351976950	9800	9800	9800	9800	0
149	20240910	165700	351976950	9800	9800	9800	9800	0
150	20240910	165600	351976950	9800	9800	9800	9800	0
151	20240910	165500	351976950	9800	9800	9800	9800	0
152	20240910	165400	351976950	9800	9800	9800	9800	4065
153	20240910	165300	351976950	9800	9800	9800	9800	0
154	20240910	165200	351976950	9800	9800	9800	9800	0
155	20240910	165100	351976950	9800	9800	9800	9800	0
156	20240910	165000	351976950	9800	9800	9800	9800	0
157	20240910	164900	351976950	9800	9800	9800	9800	0
158	20240910	164800	351976950	9800	9800	9800	9800	0
159	20240910	164700	351976950	9800	9800	9800	9800	0
160	20240910	164600	351976950	9800	9800	9800	9800	0
161	20240910	164500	351976950	9800	9800	9800	9800	0
162	20240910	164400	351976950	9800	9800	9800	9800	0
163	20240910	164300	351976950	9800	9800	9800	9800	0
164	20240910	164200	351976950	9800	9800	9800	9800	0
165	20240910	164100	351976950	9800	9800	9800	9800	0
166	20240910	164000	351976950	9800	9800	9800	9800	0
167	20240910	163900	351976950	9800	9800	9800	9800	0
168	20240910	163800	351976950	9800	9800	9800	9800	0
169	20240910	163700	351976950	9800	9800	9800	9800	0
170	20240910	163600	351976950	9800	9800	9800	9800	0
171	20240910	163500	351976950	9800	9800	9800	9800	0
172	20240910	163400	351976950	9800	9800	9800	9800	0
173	20240910	163300	351976950	9800	9800	9800	9800	0
174	20240910	163200	351976950	9800	9800	9800	9800	0
175	20240910	163100	351976950	9800	9800	9800	9800	0
176	20240910	163000	351976950	9800	9800	9800	9800	0
177	20240910	162900	351976950	9800	9800	9800	9800	0
178	20240910	162800	351976950	9800	9800	9800	9800	0
179	20240910	162700	351976950	9800	9800	9800	9800	0
180	20240910	162600	351976950	9800	9800	9800	9800	0
181	20240910	162500	351976950	9800	9800	9800	9800	0
182	20240910	162400	351976950	9800	9800	9800	9800	4065
183	20240910	162300	351976950	9800	9800	9800	9800	0
184	20240910	162200	351976950	9800	9800	9800	9800	0
185	20240910	162100	351976950	9800	9800	9800	9800	0
186	20240910	162000	351976950	9800	9800	9800	9800	0
187	20240910	161900	351976950	9800	9800	9800	9800	0
188	20240910	161800	351976950	9800	9800	9800	9800	0
189	20240910	161700	351976950	9800	9800	9800	9800	0
190	20240910	161600	351976950	9800	9800	9800	9800	0
191	20240910	161500	351976950	9800	9800	9800	9800	0
192	20240910	161400	351976950	9800	9800	9800	9800	0
193	20240910	161300	351976950	9800	9800	9800	9800	0
194	20240910	161200	351976950	9800	9800	9800	9800	0
195	20240910	161100	351976950	9800	9800	9800	9800	0
196	20240910	161000	351976950	9800	9800	9800	9800	0
197	20240910	160900	351976950	9800	9800	9800	9800	0
198	20240910	160800	351976950	9800	9800	9800	9800	0
199	20240910	160700	351976950	9800	9800	9800	9800	0
200	20240910	160600	351976950	9800	9800	9800	9800	0
201	20240910	160500	351976950	9800	9800	9800	9800	0
202	20240910	160400	351976950	9800	9800	9800	9800	0
203	20240910	160300	351976950	9800	9800	9800	9800	0
204	20240910	160200	351976950	9800	9800	9800	9800	0
205	20240910	160100	351976950	9800	9800	9800	9800	0
206	20240910	160000	351976950	9800	9800	9800	9800	0
207	20240910	155900	351976950	9800	9800	9800	9800	0
208	20240910	155800	351976950	9800	9800	9800	9800	0
209	20240910	155700	351976950	9800	9800	9800	9800	0
210	20240910	155600	351976950	9800	9800	9800	9800	0
211	20240910	155500	351976950	9800	9800	9800	9800	0
212	20240910	155400	351976950	9800	9800	9800	9800	4065
213	20240910	155300	351976950	9800	9800	9800	9800	0
214	20240910	155200	351976950	9800	9800	9800	9800	0
215	20240910	155100	351976950	9800	9800	9800	9800	0
216	20240910	155000	351976950	9800	9800	9800	9800	0
217	20240910	154900	351976950	9800	9800	9800	9800	0
218	20240910	154800	351976950	9800	9800	9800	9800	0
219	20240910	154700	351976950	9800	9800	9800	9800	0
220	20240910	154600	351976950	9800	9800	9800	9800	0
221	20240910	154500	351976950	9800	9800	9800	9800	0
222	20240910	154400	351976950	9800	9800	9800	9800	0
223	20240910	154300	351976950	9800	9800	9800	9800	0
224	20240910	154200	351976950	9800	9800	9800	9800	0
225	20240910	154100	351976950	9800	9800	9800	9800	0
226	20240910	154000	351976950	9800	9800	9800	9800	0
227	20240910	153900	351976950	9800	9800	9800	9800	0
228	20240910	153800	351976950	9800	9800	9800	9800	0
229	20240910	153700	351976950	9800	9800	9800	9800	0
230	20240910	153600	351976950	9800	9800	9800	9800	0
231	20240910	153500	351976950	9800	9800	9800	9800	0
232	20240910	153400	351976950	9800	9800	9800	9800	0
233	20240910	153300	351976950	9800	9800	9800	9800	0
234	20240910	153200	351976950	9800	9800	9800	9800	0
235	20240910	153100	351976950	9800	9800	9800	9800	0
236	20240910	153000	351976950	9800	9800	9800	9800	4065
237	20240910	152900	312139950	9910	9910	9910	9910	0
238	20240910	152800	312139950	9910	9910	9910	9910	0
239	20240910	152700	312139950	9910	9910	9910	9910	0
240	20240910	152600	312139950	9910	9910	9910	9910	0
241	20240910	152500	312139950	9910	9910	9910	9910	0
242	20240910	152400	312139950	9910	9910	9910	9910	0
243	20240910	152300	312139950	9910	9910	9910	9910	0
244	20240910	152200	312139950	9910	9910	9910	9910	0
245	20240910	152100	312139950	9910	9910	9910	9910	0
246	20240910	152000	312139950	9910	9910	9910	9910	0
247	20240910	151900	312139950	9910	9900	9910	9890	167
248	20240910	151800	310488150	9890	9920	9920	9890	89
249	20240910	151700	309607470	9920	9890	9920	9890	125
250	20240910	151600	308370670	9890	9890	9890	9890	11
251	20240910	151500	308261880	9880	9880	9890	9880	175
252	20240910	151400	306532630	9880	9890	9890	9880	18
253	20240910	151300	306354780	9870	9870	9870	9870	1
254	20240910	151200	306344910	9890	9880	9890	9880	33
255	20240910	151100	306018850	9880	9880	9880	9880	51
256	20240910	151000	305514970	9870	9860	9870	9860	154
257	20240910	150900	303995100	9860	9860	9860	9860	3
258	20240910	150800	303965520	9870	9870	9870	9870	0
259	20240910	150700	303965520	9870	9870	9870	9870	0
260	20240910	150600	303965520	9870	9870	9870	9860	589
261	20240910	150500	298157550	9880	9880	9880	9880	0
262	20240910	150400	298157550	9880	9880	9880	9880	0
263	20240910	150300	298157550	9880	9880	9880	9880	0
264	20240910	150200	298157550	9880	9880	9880	9880	0
265	20240910	150100	298157550	9880	9880	9880	9880	1
266	20240910	150000	298147670	9880	9860	9880	9860	152
267	20240910	145900	296647930	9870	9870	9870	9870	151
268	20240910	145800	295157560	9890	9850	9890	9840	197
269	20240910	145700	293216390	9850	9850	9850	9850	3
270	20240910	145600	293186840	9850	9820	9850	9820	378
271	20240910	145500	289469410	9840	9830	9840	9820	97
272	20240910	145400	288516780	9830	9830	9830	9820	65
273	20240910	145300	287878250	9830	9830	9830	9820	78
274	20240910	145200	287112020	9820	9820	9830	9820	49
275	20240910	145100	286630830	9820	9820	9830	9820	88
276	20240910	145000	285766660	9820	9820	9820	9820	35
277	20240910	144900	285422960	9830	9820	9830	9820	46
278	20240910	144800	284971200	9820	9830	9830	9820	96
279	20240910	144700	284028030	9830	9830	9830	9830	2
280	20240910	144600	284008370	9840	9840	9850	9840	152
281	20240910	144500	282512680	9840	9840	9840	9840	36
282	20240910	144400	282158440	9850	9840	9850	9840	54
283	20240910	144300	281626960	9840	9840	9840	9840	51
284	20240910	144200	281125120	9840	9840	9840	9840	141
285	20240910	144100	279737680	9840	9840	9840	9840	38
286	20240910	144000	279363760	9840	9840	9850	9840	88
287	20240910	143900	278497830	9840	9840	9840	9840	88
288	20240910	143800	277631910	9840	9840	9840	9840	0
289	20240910	143700	277631910	9840	9850	9850	9840	52
290	20240910	143600	277120160	9840	9850	9850	9840	42
291	20240910	143500	276706870	9840	9840	9840	9840	89
292	20240910	143400	275831110	9850	9840	9850	9840	93
293	20240910	143300	274915980	9840	9840	9840	9840	55
294	20240910	143200	274374780	9830	9830	9830	9830	86
295	20240910	143100	273529400	9830	9830	9840	9830	38
296	20240910	143000	273155850	9830	9830	9830	9830	137
297	20240910	142900	271809140	9840	9840	9840	9830	89
298	20240910	142800	270933730	9830	9830	9830	9830	0
299	20240910	142700	270933730	9830	9830	9840	9830	101
300	20240910	142600	269940340	9830	9830	9830	9830	88
301	20240910	142500	269075300	9840	9830	9840	9830	36
302	20240910	142400	268721410	9840	9840	9840	9840	40
303	20240910	142300	268327810	9850	9830	9850	9830	50
304	20240910	142200	267835810	9830	9840	9840	9830	88
305	20240910	142100	266970760	9830	9830	9840	9830	81
306	20240910	142000	266174140	9830	9830	9830	9830	41
307	20240910	141900	265771110	9830	9840	9840	9830	57
308	20240910	141800	265210740	9850	9850	9850	9850	33
309	20240910	141700	264885690	9840	9840	9840	9840	91
310	20240910	141600	263990250	9840	9840	9840	9840	85
311	20240910	141500	263153850	9850	9850	9850	9850	62
312	20240910	141400	262543150	9840	9840	9840	9830	101
313	20240910	141300	261549820	9840	9830	9840	9830	94
314	20240910	141200	260625370	9840	9830	9840	9830	106
315	20240910	141100	259582410	9820	9820	9820	9820	95
316	20240910	141000	258649510	9830	9830	9830	9830	32
317	20240910	140900	258334950	9840	9840	9840	9840	104
318	20240910	140800	257311590	9850	9850	9850	9850	0
319	20240910	140700	257311590	9850	9840	9850	9840	83
320	20240910	140600	256494440	9840	9840	9840	9840	51
321	20240910	140500	255992600	9850	9850	9850	9840	91
322	20240910	140400	255096650	9850	9840	9850	9840	130
323	20240910	140300	253816990	9840	9840	9840	9840	51
324	20240910	140200	253315150	9850	9840	9850	9840	80
325	20240910	140100	252527940	9840	9840	9840	9840	51
326	20240910	140000	252026100	9850	9850	9850	9850	0
327	20240910	135900	252026100	9850	9850	9850	9850	20
328	20240910	135800	251829100	9840	9840	9840	9840	147
329	20240910	135700	250382620	9850	9840	9850	9840	46
330	20240910	135600	249929970	9840	9840	9850	9840	97
331	20240910	135500	248975480	9840	9840	9840	9840	94
332	20240910	135400	248050520	9850	9840	9850	9840	42
333	20240910	135300	247637230	9840	9840	9850	9840	54
334	20240910	135200	247105860	9840	9840	9850	9840	90
335	20240910	135100	246220250	9840	9840	9850	9840	195
336	20240910	135000	244301440	9840	9840	9840	9840	89
337	20240910	134900	243425680	9840	9840	9840	9840	37
338	20240910	134800	243061600	9860	9860	9860	9860	0
339	20240910	134700	243061600	9860	9860	9860	9860	0
340	20240910	134600	243061600	9860	9840	9860	9840	91
341	20240910	134500	242165550	9840	9840	9840	9840	87
342	20240910	134400	241309470	9840	9840	9840	9840	51
343	20240910	134300	240807630	9830	9830	9830	9830	0
344	20240910	134200	240807630	9830	9810	9830	9810	225
345	20240910	134100	238598650	9810	9810	9810	9810	146
346	20240910	134000	237166390	9810	9810	9810	9810	85
347	20240910	133900	236332540	9820	9820	9820	9820	254
348	20240910	133800	233838260	9820	9820	9820	9820	41
349	20240910	133700	233435640	9820	9830	9830	9820	224
350	20240910	133600	231235950	9820	9820	9820	9820	40
351	20240910	133500	230843150	9820	9820	9830	9820	92
352	20240910	133400	229939650	9820	9820	9820	9820	51
353	20240910	133300	229438830	9820	9820	9820	9820	43
354	20240910	133200	229016570	9820	9820	9820	9820	127
355	20240910	133100	227769430	9820	9820	9820	9820	127
356	20240910	133000	226522290	9830	9820	9830	9820	75
357	20240910	132900	225785770	9830	9830	9830	9830	39
358	20240910	132800	225402400	9890	9890	9890	9890	0
359	20240910	132700	225402400	9890	9890	9890	9890	0
360	20240910	132600	225402400	9890	9850	9890	9830	69
361	20240910	132500	224722730	9860	9820	9860	9820	208
362	20240910	132400	222675530	9810	9810	9810	9810	51
363	20240910	132300	222175220	9820	9820	9840	9820	75
364	20240910	132200	221438690	9820	9820	9820	9820	76
365	20240910	132100	220692370	9820	9820	9830	9820	88
366	20240910	132000	219828200	9820	9820	9820	9820	42
367	20240910	131900	219415760	9820	9820	9820	9820	51
368	20240910	131800	218914940	9830	9820	9830	9820	68
369	20240910	131700	218247010	9820	9820	9820	9820	42
370	20240910	131600	217834570	9830	9820	9830	9820	186
371	20240910	131500	216008040	9820	9820	9820	9810	91
372	20240910	131400	215114890	9810	9800	9810	9800	56
373	20240910	131300	214565560	9800	9810	9810	9800	91
374	20240910	131200	213673260	9810	9810	9830	9810	26
375	20240910	131100	213418150	9810	9810	9810	9810	89
376	20240910	131000	212545060	9810	9820	9820	9810	93
377	20240910	130900	211632240	9830	9820	9830	9820	2
378	20240910	130800	211612590	9820	9820	9820	9820	108
379	20240910	130700	210552030	9810	9810	9810	9810	35
380	20240910	130600	210208680	9810	9810	9810	9810	114
381	20240910	130500	209090340	9800	9800	9800	9800	88
382	20240910	130400	208227940	9810	9800	9810	9800	2
383	20240910	130300	208208330	9800	9800	9810	9800	197
384	20240910	130200	206277720	9800	9810	9810	9800	60
385	20240910	130100	205689470	9810	9810	9820	9810	37
386	20240910	130000	205326490	9810	9810	9810	9810	94
387	20240910	125900	204404350	9810	9810	9810	9810	80
388	20240910	125800	203619550	9810	9810	9810	9810	95
389	20240910	125700	202687600	9810	9810	9810	9810	105
390	20240910	125600	201657550	9810	9810	9820	9810	47
391	20240910	125500	201196470	9810	9810	9810	9810	85
392	20240910	125400	200362620	9810	9810	9810	9810	0
393	20240910	125300	200362620	9810	9820	9830	9810	171
394	20240910	125200	198683410	9820	9820	9820	9820	60
395	20240910	125100	198094210	9820	9820	9820	9820	64
396	20240910	125000	197465730	9820	9820	9820	9820	91
397	20240910	124900	196572110	9820	9820	9820	9820	51
398	20240910	124800	196071290	9820	9820	9820	9820	44
399	20240910	124700	195639210	9820	9830	9830	9820	93
400	20240910	124600	194725940	9820	9820	9820	9820	35
401	20240910	124500	194382240	9820	9820	9820	9820	95
402	20240910	124400	193449340	9820	9820	9820	9820	51
403	20240910	124300	192948520	9820	9820	9820	9820	41
404	20240910	124200	192545900	9820	9820	9820	9820	95
405	20240910	124100	191613000	9820	9820	9820	9820	137
406	20240910	124000	190267660	9820	9820	9820	9820	37
407	20240910	123900	189904320	9820	9820	9820	9820	51
408	20240910	123800	189403500	9820	9820	9820	9820	44
409	20240910	123700	188971420	9830	9830	9830	9830	0
410	20240910	123600	188971420	9830	9820	9830	9820	151
411	20240910	123500	187488010	9820	9820	9820	9820	35
412	20240910	123400	187144310	9830	9830	9830	9830	51
413	20240910	123300	186642980	9830	9830	9840	9830	56
414	20240910	123200	186092490	9830	9830	9830	9830	87
415	20240910	123100	185237280	9830	9830	9830	9830	51
416	20240910	123000	184735950	9840	9830	9840	9830	42
417	20240910	122900	184323040	9840	9830	9840	9830	81
418	20240910	122800	183526510	9840	9830	9840	9830	101
419	20240910	122700	182533180	9830	9840	9840	9830	34
420	20240910	122600	182198950	9820	9820	9830	9820	106
421	20240910	122500	181157650	9820	9820	9820	9820	0
422	20240910	122400	181157650	9820	9820	9820	9820	87
423	20240910	122300	180303310	9830	9830	9830	9830	51
424	20240910	122200	179801980	9830	9830	9830	9830	20
425	20240910	122100	179605380	9830	9830	9830	9830	42
426	20240910	122000	179192520	9830	9830	9840	9830	93
427	20240910	121900	178277930	9830	9830	9830	9830	44
428	20240910	121800	177845410	9830	9830	9830	9830	131
429	20240910	121700	176557680	9840	9840	9840	9840	0
430	20240910	121600	176557680	9840	9840	9840	9840	100
431	20240910	121500	175573680	9840	9840	9840	9840	50
432	20240910	121400	175081680	9850	9850	9850	9850	0
433	20240910	121300	175081680	9850	9860	9860	9850	91
434	20240910	121200	174184760	9840	9830	9840	9830	75
435	20240910	121100	173447490	9840	9840	9840	9830	93
436	20240910	121000	172532870	9840	9840	9840	9840	50
437	20240910	120900	172040870	9840	9840	9840	9840	35
438	20240910	120800	171696470	9840	9850	9850	9840	60
439	20240910	120700	171105970	9850	9850	9850	9840	145
440	20240910	120600	169678770	9850	9850	9850	9850	0
441	20240910	120500	169678770	9850	9840	9850	9840	82
442	20240910	120400	168871570	9840	9850	9850	9840	54
443	20240910	120300	168340080	9850	9840	9850	9840	120
444	20240910	120200	167158920	9840	9840	9840	9840	50
445	20240910	120100	166666920	9840	9840	9840	9840	39
446	20240910	120000	166283160	9840	9840	9840	9840	50
447	20240910	115900	165791160	9850	9850	9850	9850	42
448	20240910	115800	165377460	9840	9830	9840	9830	53
449	20240910	115700	164856130	9840	9840	9840	9840	120
450	20240910	115600	163675330	9850	9840	9850	9840	63
451	20240910	115500	163055220	9840	9840	9840	9840	50
452	20240910	115400	162563220	9850	9850	9850	9850	50
453	20240910	115300	162070720	9860	9860	9860	9860	0
454	20240910	115200	162070720	9860	9850	9860	9850	96
455	20240910	115100	161124670	9850	9850	9850	9850	34
456	20240910	115000	160789770	9860	9850	9860	9850	101
457	20240910	114900	159794820	9840	9850	9860	9840	87
458	20240910	114800	158937800	9850	9850	9850	9850	42
459	20240910	114700	158524100	9840	9850	9850	9840	75
460	20240910	114600	157785850	9850	9850	9850	9850	50
461	20240910	114500	157293350	9860	9860	9860	9860	43
462	20240910	114400	156869370	9870	9870	9870	9870	0
463	20240910	114300	156869370	9870	9850	9870	9850	102
464	20240910	114200	155863430	9850	9850	9850	9850	84
465	20240910	114100	155036030	9850	9850	9850	9850	91
466	20240910	114000	154139680	9850	9850	9850	9850	0
467	20240910	113900	154139680	9850	9860	9860	9850	81
468	20240910	113800	153341420	9860	9860	9860	9860	94
469	20240910	113700	152414580	9860	9860	9860	9860	44
470	20240910	113600	151980740	9860	9840	9860	9840	189
471	20240910	113500	150118520	9850	9850	9850	9850	0
472	20240910	113400	150118520	9850	9850	9850	9850	43
473	20240910	113300	149694970	9860	9860	9860	9860	34
474	20240910	113200	149359730	9840	9840	9840	9840	0
475	20240910	113100	149359730	9840	9820	9840	9820	178
476	20240910	113000	147610300	9830	9830	9830	9830	9
477	20240910	112900	147521830	9820	9830	9830	9820	98
478	20240910	112800	146558990	9830	9850	9850	9830	309
479	20240910	112700	143519150	9870	9850	9870	9850	6
480	20240910	112600	143460030	9840	9840	9850	9840	87
481	20240910	112500	142603940	9850	9850	9850	9850	53
482	20240910	112400	142081890	9850	9860	9860	9850	85
483	20240910	112300	141244420	9850	9850	9860	9850	97
484	20240910	112200	140288960	9850	9850	9850	9850	79
485	20240910	112100	139510810	9850	9850	9850	9850	50
486	20240910	112000	139018310	9860	9850	9860	9850	100
487	20240910	111900	138032810	9850	9850	9850	9850	35
488	20240910	111800	137688060	9870	9870	9870	9870	63
489	20240910	111700	137066250	9860	9860	9860	9860	126
490	20240910	111600	135823890	9860	9860	9860	9860	37
491	20240910	111500	135459070	9870	9870	9870	9870	2
492	20240910	111400	135439330	9870	9870	9870	9870	38
493	20240910	111300	135064270	9870	9890	9890	9870	51
494	20240910	111200	134560880	9870	9870	9880	9870	150
495	20240910	111100	133079880	9870	9870	9870	9870	0
496	20240910	111000	133079880	9870	9870	9870	9870	94
497	20240910	110900	132152100	9870	9870	9870	9870	33
498	20240910	110800	131826390	9880	9880	9890	9880	48
499	20240910	110700	131352140	9880	9880	9890	9880	94
500	20240910	110600	130423410	9880	9880	9880	9880	0
501	20240910	110500	130423410	9880	9890	9890	9880	125
502	20240910	110400	129187550	9890	9910	9910	9890	179
503	20240910	110300	127415780	9910	9910	9910	9910	76
504	20240910	110200	126662620	9920	9920	9920	9920	84
505	20240910	110100	125829340	9930	9930	9930	9930	0
506	20240910	110000	125829340	9930	9930	9930	9930	78
507	20240910	105900	125054800	9940	9930	9940	9930	101
508	20240910	105800	124051360	9930	9930	9930	9930	38
509	20240910	105700	123674020	9930	9930	9930	9930	50
510	20240910	105600	123177520	9940	9930	9940	9930	101
511	20240910	105500	122174090	9930	9930	9930	9930	40
512	20240910	105400	121776890	9940	9940	9940	9940	50
513	20240910	105300	121279890	9940	9940	9940	9940	38
514	20240910	105200	120902170	9950	9940	9950	9940	137
515	20240910	105100	119539410	9940	9940	9940	9940	50
516	20240910	105000	119042410	9940	9940	9940	9940	78
517	20240910	104900	118267090	9940	9940	9940	9940	37
518	20240910	104800	117899310	9950	9950	9950	9950	77
519	20240910	104700	117133160	9950	9950	9950	9950	50
520	20240910	104600	116635660	9960	9950	9960	9950	110
521	20240910	104500	115540560	9950	9950	9950	9950	40
522	20240910	104400	115142560	9980	9950	9980	9950	9
523	20240910	104300	115052980	9960	9990	9990	9960	309
524	20240910	104200	111971060	10000	10000	10000	10000	89
525	20240910	104100	111081060	10010	10010	10010	10010	46
526	20240910	104000	110620600	10000	10000	10000	10000	0
527	20240910	103900	110620600	10000	10000	10000	10000	46
528	20240910	103800	110160600	10000	10000	10010	10000	186
529	20240910	103700	108300200	9990	9990	9990	9990	35
530	20240910	103600	107950550	10020	10020	10020	10020	0
531	20240910	103500	107950550	10020	9980	10020	9980	56
532	20240910	103400	107391580	9980	9980	9980	9980	84
533	20240910	103300	106553260	9950	9950	9950	9940	113
534	20240910	103200	105429410	9950	9950	9950	9950	39
535	20240910	103100	105041360	9950	9950	9960	9950	64
536	20240910	103000	104404480	9950	9950	9950	9950	106
537	20240910	102900	103349780	9950	9950	9950	9950	100
538	20240910	102800	102354780	9960	9950	9960	9950	120
539	20240910	102700	101160470	9960	9950	9960	9950	55
540	20240910	102600	100613020	9970	9950	9970	9950	91
541	20240910	102500	99706620	9930	9920	9930	9920	95
542	20240910	102400	98763770	9910	9910	9910	9910	41
543	20240910	102300	98357460	9930	9930	9930	9930	190
544	20240910	102200	96470760	9930	9920	9930	9920	335
545	20240910	102100	93147130	9940	9900	9940	9900	3
546	20240910	102000	93117390	9910	9930	9990	9910	385
547	20240910	101900	89295660	9910	9900	9910	9900	83
548	20240910	101800	88473460	9900	9850	9900	9830	1661
549	20240910	101700	72090920	9850	9830	9850	9830	161
550	20240910	101600	70507310	9840	9840	9840	9840	63
551	20240910	101500	69887390	9830	9830	9830	9830	35
552	20240910	101400	69543340	9840	9850	9850	9830	465
553	20240910	101300	64966580	9860	9860	9860	9860	192
554	20240910	101200	63073460	9870	9870	9870	9870	127
555	20240910	101100	61819970	9870	9870	9870	9870	0
556	20240910	101000	61819970	9870	9870	9880	9870	96
557	20240910	100900	60872440	9870	9870	9870	9870	87
558	20240910	100800	60013750	9880	9880	9880	9880	14
559	20240910	100700	59875430	9880	9880	9880	9880	127
560	20240910	100600	58620670	9890	9890	9890	9890	86
561	20240910	100500	57770130	9880	9880	9880	9880	84
562	20240910	100400	56940210	9890	9890	9890	9880	100
563	20240910	100300	55952190	9890	9900	9900	9890	55
564	20240910	100200	55407890	9900	9900	9900	9890	73
565	20240910	100100	54685690	9900	9900	9900	9900	144
566	20240910	100000	53260090	9910	9900	9910	9900	80
567	20240910	095900	52467700	9900	9920	9920	9900	294
568	20240910	095800	49554470	9910	9910	9910	9910	257
569	20240910	095700	47007600	9920	9910	9920	9910	277
570	20240910	095600	44261760	9980	9910	9980	9910	2
571	20240910	095500	44241870	9900	9890	9900	9890	120
572	20240910	095400	43054640	9880	9890	9890	9880	120
573	20240910	095300	41868840	9890	9890	9890	9890	82
574	20240910	095200	41057860	9900	9900	9900	9900	0
575	20240910	095100	41057860	9900	9910	9910	9900	51
576	20240910	095000	40552950	9890	9900	9920	9890	373
577	20240910	094900	36860920	9890	9900	9900	9890	145
578	20240910	094800	35426400	9900	9900	9900	9900	93
579	20240910	094700	34505700	9910	9910	9920	9910	332
580	20240910	094600	31215460	9910	9920	9920	9910	94
581	20240910	094500	30283420	9920	9920	9920	9920	115
582	20240910	094400	29142620	9930	9930	9930	9930	43
583	20240910	094300	28715630	9930	9930	9930	9930	73
584	20240910	094200	27990740	9930	9930	9930	9930	66
585	20240910	094100	27335360	9940	9960	9960	9940	276
586	20240910	094000	24590150	9960	9960	10000	9960	307
587	20240910	093900	21531730	9960	9960	9960	9960	0
588	20240910	093800	21531730	9960	9970	9970	9960	90
589	20240910	093700	20634530	9980	9970	9980	9970	176
590	20240910	093600	18878210	9970	9970	9970	9970	0
591	20240910	093500	18878210	9970	9970	9970	9970	34
592	20240910	093400	18539230	9980	9990	9990	9970	220
593	20240910	093300	16343420	9990	9990	9990	9990	4
594	20240910	093200	16303460	10040	10040	10040	10040	0
595	20240910	093100	16303460	10040	9980	10040	9980	2
596	20240910	093000	16283440	9980	9980	9980	9980	9
597	20240910	092900	16193620	10050	10050	10050	10050	0
598	20240910	092800	16193620	10050	10050	10050	10050	0
599	20240910	092700	16193620	10050	10050	10050	10050	0
600	20240910	092600	16193620	10050	10050	10050	10050	1
601	20240910	092500	16183570	9990	9990	9990	9990	65
602	20240910	092400	15534220	9980	9980	9980	9980	0
603	20240910	092300	15534220	9980	9980	9980	9980	0
604	20240910	092200	15534220	9980	9980	9980	9980	131
605	20240910	092100	14226840	9980	9980	9980	9980	0
606	20240910	092000	14226840	9980	9980	9980	9980	0
607	20240910	091900	14226840	9980	9980	9980	9980	0
608	20240910	091800	14226840	9980	9980	9980	9980	0
609	20240910	091700	14226840	9980	9980	9980	9980	0
610	20240910	091600	14226840	9980	9980	9980	9980	58
611	20240910	091500	13648000	10010	10010	10010	10010	48
612	20240910	091400	13167520	10060	10060	10060	10060	2
613	20240910	091300	13147400	10020	10070	10070	10020	145
614	20240910	091200	11692490	10040	10040	10040	10040	230
615	20240910	091100	9383290	10080	10080	10080	10080	0
616	20240910	091000	9383290	10080	10080	10080	10080	0
617	20240910	090900	9383290	10080	10080	10080	10080	0
618	20240910	090800	9383290	10080	10050	10080	10050	262
619	20240910	090700	6749890	10090	10090	10090	10090	0
620	20240910	090600	6749890	10090	10090	10090	10090	38
621	20240910	090500	6366470	10080	10070	10080	10050	462
622	20240910	090400	1722810	10080	10080	10080	10080	0
623	20240910	090300	1722810	10080	10050	10080	10050	144
624	20240910	090200	271350	10050	10050	10050	10050	0
625	20240910	090100	271350	10050	10050	10050	10050	0
626	20240910	090000	271350	10050	10050	10050	10050	27