KissMeData/043370/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	192400	475202770	9760	9760	9760	9760	734
3	20240912	192300	475202770	9760	9760	9760	9760	0
4	20240912	192200	475202770	9760	9760	9760	9760	0
5	20240912	192100	475202770	9760	9760	9760	9760	0
6	20240912	192000	475202770	9760	9760	9760	9760	0
7	20240912	191900	475202770	9760	9760	9760	9760	0
8	20240912	191800	475202770	9760	9760	9760	9760	0
9	20240912	191700	475202770	9760	9760	9760	9760	0
10	20240912	191600	475202770	9760	9760	9760	9760	0
11	20240912	191500	475202770	9760	9760	9760	9760	0
12	20240912	191400	475202770	9760	9760	9760	9760	0
13	20240912	191300	475202770	9760	9760	9760	9760	0
14	20240912	191200	475202770	9760	9760	9760	9760	0
15	20240912	191100	475202770	9760	9760	9760	9760	0
16	20240912	191000	475202770	9760	9760	9760	9760	0
17	20240912	190900	475202770	9760	9760	9760	9760	0
18	20240912	190800	475202770	9760	9760	9760	9760	0
19	20240912	190700	475202770	9760	9760	9760	9760	0
20	20240912	190600	475202770	9760	9760	9760	9760	0
21	20240912	190500	475202770	9760	9760	9760	9760	0
22	20240912	190400	475202770	9760	9760	9760	9760	0
23	20240912	190300	475202770	9760	9760	9760	9760	0
24	20240912	190200	475202770	9760	9760	9760	9760	0
25	20240912	190100	475202770	9760	9760	9760	9760	0
26	20240912	190000	475202770	9760	9760	9760	9760	0
27	20240912	185900	475202770	9760	9760	9760	9760	0
28	20240912	185800	475202770	9760	9760	9760	9760	0
29	20240912	185700	475202770	9760	9760	9760	9760	0
30	20240912	185600	475202770	9760	9760	9760	9760	0
31	20240912	185500	475202770	9760	9760	9760	9760	0
32	20240912	185400	475202770	9760	9760	9760	9760	734
33	20240912	185300	475202770	9760	9760	9760	9760	0
34	20240912	185200	475202770	9760	9760	9760	9760	0
35	20240912	185100	475202770	9760	9760	9760	9760	0
36	20240912	185000	475202770	9760	9760	9760	9760	0
37	20240912	184900	475202770	9760	9760	9760	9760	0
38	20240912	184800	475202770	9760	9760	9760	9760	0
39	20240912	184700	475202770	9760	9760	9760	9760	0
40	20240912	184600	475202770	9760	9760	9760	9760	0
41	20240912	184500	475202770	9760	9760	9760	9760	0
42	20240912	184400	475202770	9760	9760	9760	9760	0
43	20240912	184300	475202770	9760	9760	9760	9760	0
44	20240912	184200	475202770	9760	9760	9760	9760	0
45	20240912	184100	475202770	9760	9760	9760	9760	0
46	20240912	184000	475202770	9760	9760	9760	9760	0
47	20240912	183900	475202770	9760	9760	9760	9760	0
48	20240912	183800	475202770	9760	9760	9760	9760	0
49	20240912	183700	475202770	9760	9760	9760	9760	0
50	20240912	183600	475202770	9760	9760	9760	9760	0
51	20240912	183500	475202770	9760	9760	9760	9760	0
52	20240912	183400	475202770	9760	9760	9760	9760	0
53	20240912	183300	475202770	9760	9760	9760	9760	0
54	20240912	183200	475202770	9760	9760	9760	9760	0
55	20240912	183100	475202770	9760	9760	9760	9760	0
56	20240912	183000	475202770	9760	9760	9760	9760	0
57	20240912	182900	475202770	9760	9760	9760	9760	0
58	20240912	182800	475202770	9760	9760	9760	9760	0
59	20240912	182700	475202770	9760	9760	9760	9760	0
60	20240912	182600	475202770	9760	9760	9760	9760	0
61	20240912	182500	475202770	9760	9760	9760	9760	0
62	20240912	182400	475202770	9760	9760	9760	9760	734
63	20240912	182300	475202770	9760	9760	9760	9760	0
64	20240912	182200	475202770	9760	9760	9760	9760	0
65	20240912	182100	475202770	9760	9760	9760	9760	0
66	20240912	182000	475202770	9760	9760	9760	9760	0
67	20240912	181900	475202770	9760	9760	9760	9760	0
68	20240912	181800	475202770	9760	9760	9760	9760	0
69	20240912	181700	475202770	9760	9760	9760	9760	0
70	20240912	181600	475202770	9760	9760	9760	9760	0
71	20240912	181500	475202770	9760	9760	9760	9760	0
72	20240912	181400	475202770	9760	9760	9760	9760	0
73	20240912	181300	475202770	9760	9760	9760	9760	0
74	20240912	181200	475202770	9760	9760	9760	9760	0
75	20240912	181100	475202770	9760	9760	9760	9760	0
76	20240912	181000	475202770	9760	9760	9760	9760	0
77	20240912	180900	475202770	9760	9760	9760	9760	0
78	20240912	180800	475202770	9760	9760	9760	9760	0
79	20240912	180700	475202770	9760	9760	9760	9760	0
80	20240912	180600	475202770	9760	9760	9760	9760	0
81	20240912	180500	475202770	9760	9760	9760	9760	0
82	20240912	180400	475202770	9760	9760	9760	9760	0
83	20240912	180300	475202770	9760	9760	9760	9760	0
84	20240912	180200	475202770	9760	9760	9760	9760	0
85	20240912	180100	475202770	9760	9760	9760	9760	0
86	20240912	180000	475202770	9760	9760	9760	9760	0
87	20240912	175900	475202770	9760	9760	9760	9760	0
88	20240912	175800	475202770	9760	9760	9760	9760	0
89	20240912	175700	475202770	9760	9760	9760	9760	0
90	20240912	175600	475202770	9760	9760	9760	9760	0
91	20240912	175500	475202770	9760	9760	9760	9760	0
92	20240912	175400	475202770	9760	9760	9760	9760	734
93	20240912	175300	475202770	9760	9760	9760	9760	0
94	20240912	175200	475202770	9760	9760	9760	9760	0
95	20240912	175100	475202770	9760	9760	9760	9760	0
96	20240912	175000	475202770	9760	9760	9760	9760	0
97	20240912	174900	475202770	9760	9760	9760	9760	0
98	20240912	174800	475202770	9760	9760	9760	9760	0
99	20240912	174700	475202770	9760	9760	9760	9760	0
100	20240912	174600	475202770	9760	9760	9760	9760	0
101	20240912	174500	475202770	9760	9760	9760	9760	0
102	20240912	174400	475202770	9760	9760	9760	9760	0
103	20240912	174300	475202770	9760	9760	9760	9760	0
104	20240912	174200	475202770	9760	9760	9760	9760	0
105	20240912	174100	475202770	9760	9760	9760	9760	0
106	20240912	174000	475202770	9760	9760	9760	9760	0
107	20240912	173900	475202770	9760	9760	9760	9760	0
108	20240912	173800	475202770	9760	9760	9760	9760	0
109	20240912	173700	475202770	9760	9760	9760	9760	0
110	20240912	173600	475202770	9760	9760	9760	9760	0
111	20240912	173500	475202770	9760	9760	9760	9760	0
112	20240912	173400	475202770	9760	9760	9760	9760	0
113	20240912	173300	475202770	9760	9760	9760	9760	0
114	20240912	173200	475202770	9760	9760	9760	9760	0
115	20240912	173100	475202770	9760	9760	9760	9760	0
116	20240912	173000	475202770	9760	9760	9760	9760	0
117	20240912	172900	475202770	9760	9760	9760	9760	0
118	20240912	172800	475202770	9760	9760	9760	9760	0
119	20240912	172700	475202770	9760	9760	9760	9760	0
120	20240912	172600	475202770	9760	9760	9760	9760	0
121	20240912	172500	475202770	9760	9760	9760	9760	0
122	20240912	172400	475202770	9760	9760	9760	9760	734
123	20240912	172300	475202770	9760	9760	9760	9760	0
124	20240912	172200	475202770	9760	9760	9760	9760	0
125	20240912	172100	475202770	9760	9760	9760	9760	0
126	20240912	172000	475202770	9760	9760	9760	9760	0
127	20240912	171900	475202770	9760	9760	9760	9760	0
128	20240912	171800	475202770	9760	9760	9760	9760	0
129	20240912	171700	475202770	9760	9760	9760	9760	0
130	20240912	171600	475202770	9760	9760	9760	9760	0
131	20240912	171500	475202770	9760	9760	9760	9760	0
132	20240912	171400	475202770	9760	9760	9760	9760	0
133	20240912	171300	475202770	9760	9760	9760	9760	0
134	20240912	171200	475202770	9760	9760	9760	9760	0
135	20240912	171100	475202770	9760	9760	9760	9760	0
136	20240912	171000	475202770	9760	9760	9760	9760	0
137	20240912	170900	475202770	9760	9760	9760	9760	0
138	20240912	170800	475202770	9760	9760	9760	9760	0
139	20240912	170700	475202770	9760	9760	9760	9760	0
140	20240912	170600	475202770	9760	9760	9760	9760	0
141	20240912	170500	475202770	9760	9760	9760	9760	0
142	20240912	170400	475202770	9760	9760	9760	9760	0
143	20240912	170300	475202770	9760	9760	9760	9760	0
144	20240912	170200	475202770	9760	9760	9760	9760	0
145	20240912	170100	475202770	9760	9760	9760	9760	0
146	20240912	170000	475202770	9760	9760	9760	9760	0
147	20240912	165900	475202770	9760	9760	9760	9760	0
148	20240912	165800	475202770	9760	9760	9760	9760	0
149	20240912	165700	475202770	9760	9760	9760	9760	0
150	20240912	165600	475202770	9760	9760	9760	9760	0
151	20240912	165500	475202770	9760	9760	9760	9760	0
152	20240912	165400	475202770	9760	9760	9760	9760	734
153	20240912	165300	475202770	9760	9760	9760	9760	0
154	20240912	165200	475202770	9760	9760	9760	9760	0
155	20240912	165100	475202770	9760	9760	9760	9760	0
156	20240912	165000	475202770	9760	9760	9760	9760	0
157	20240912	164900	475202770	9760	9760	9760	9760	0
158	20240912	164800	475202770	9760	9760	9760	9760	0
159	20240912	164700	475202770	9760	9760	9760	9760	0
160	20240912	164600	475202770	9760	9760	9760	9760	0
161	20240912	164500	475202770	9760	9760	9760	9760	0
162	20240912	164400	475202770	9760	9760	9760	9760	0
163	20240912	164300	475202770	9760	9760	9760	9760	0
164	20240912	164200	475202770	9760	9760	9760	9760	0
165	20240912	164100	475202770	9760	9760	9760	9760	0
166	20240912	164000	475202770	9760	9760	9760	9760	0
167	20240912	163900	475202770	9760	9760	9760	9760	0
168	20240912	163800	475202770	9760	9760	9760	9760	0
169	20240912	163700	475202770	9760	9760	9760	9760	0
170	20240912	163600	475202770	9760	9760	9760	9760	0
171	20240912	163500	475202770	9760	9760	9760	9760	0
172	20240912	163400	475202770	9760	9760	9760	9760	0
173	20240912	163300	475202770	9760	9760	9760	9760	0
174	20240912	163200	475202770	9760	9760	9760	9760	0
175	20240912	163100	475202770	9760	9760	9760	9760	0
176	20240912	163000	475202770	9760	9760	9760	9760	0
177	20240912	162900	475202770	9760	9760	9760	9760	0
178	20240912	162800	475202770	9760	9760	9760	9760	0
179	20240912	162700	475202770	9760	9760	9760	9760	0
180	20240912	162600	475202770	9760	9760	9760	9760	0
181	20240912	162500	475202770	9760	9760	9760	9760	0
182	20240912	162400	475202770	9760	9760	9760	9760	734
183	20240912	162300	475202770	9760	9760	9760	9760	0
184	20240912	162200	475202770	9760	9760	9760	9760	0
185	20240912	162100	475202770	9760	9760	9760	9760	0
186	20240912	162000	475202770	9760	9760	9760	9760	0
187	20240912	161900	475202770	9760	9760	9760	9760	0
188	20240912	161800	475202770	9760	9760	9760	9760	0
189	20240912	161700	475202770	9760	9760	9760	9760	0
190	20240912	161600	475202770	9760	9760	9760	9760	0
191	20240912	161500	475202770	9760	9760	9760	9760	0
192	20240912	161400	475202770	9760	9760	9760	9760	0
193	20240912	161300	475202770	9760	9760	9760	9760	0
194	20240912	161200	475202770	9760	9760	9760	9760	0
195	20240912	161100	475202770	9760	9760	9760	9760	0
196	20240912	161000	475202770	9760	9760	9760	9760	0
197	20240912	160900	475202770	9760	9760	9760	9760	0
198	20240912	160800	475202770	9760	9760	9760	9760	0
199	20240912	160700	475202770	9760	9760	9760	9760	0
200	20240912	160600	475202770	9760	9760	9760	9760	0
201	20240912	160500	475202770	9760	9760	9760	9760	0
202	20240912	160400	475202770	9760	9760	9760	9760	0
203	20240912	160300	475202770	9760	9760	9760	9760	0
204	20240912	160200	475202770	9760	9760	9760	9760	0
205	20240912	160100	475202770	9760	9760	9760	9760	0
206	20240912	160000	475202770	9760	9760	9760	9760	0
207	20240912	155900	475202770	9760	9760	9760	9760	0
208	20240912	155800	475202770	9760	9760	9760	9760	0
209	20240912	155700	475202770	9760	9760	9760	9760	0
210	20240912	155600	475202770	9760	9760	9760	9760	0
211	20240912	155500	475202770	9760	9760	9760	9760	0
212	20240912	155400	475202770	9760	9760	9760	9760	734
213	20240912	155300	475202770	9760	9760	9760	9760	0
214	20240912	155200	475202770	9760	9760	9760	9760	0
215	20240912	155100	475202770	9760	9760	9760	9760	0
216	20240912	155000	475202770	9760	9760	9760	9760	0
217	20240912	154900	475202770	9760	9760	9760	9760	0
218	20240912	154800	475202770	9760	9760	9760	9760	0
219	20240912	154700	475202770	9760	9760	9760	9760	0
220	20240912	154600	475202770	9760	9760	9760	9760	0
221	20240912	154500	475202770	9760	9760	9760	9760	0
222	20240912	154400	475202770	9760	9760	9760	9760	0
223	20240912	154300	475202770	9760	9760	9760	9760	0
224	20240912	154200	475202770	9760	9760	9760	9760	0
225	20240912	154100	475202770	9760	9760	9760	9760	0
226	20240912	154000	475202770	9760	9760	9760	9760	0
227	20240912	153900	475202770	9760	9760	9760	9760	0
228	20240912	153800	475202770	9760	9760	9760	9760	0
229	20240912	153700	475202770	9760	9760	9760	9760	0
230	20240912	153600	475202770	9760	9760	9760	9760	0
231	20240912	153500	475202770	9760	9760	9760	9760	0
232	20240912	153400	475202770	9760	9760	9760	9760	0
233	20240912	153300	475202770	9760	9760	9760	9760	0
234	20240912	153200	475202770	9760	9760	9760	9760	0
235	20240912	153100	475202770	9760	9760	9760	9760	0
236	20240912	153000	475202770	9760	9760	9760	9760	734
237	20240912	152900	468038930	9740	9740	9740	9740	0
238	20240912	152800	468038930	9740	9740	9740	9740	0
239	20240912	152700	468038930	9740	9740	9740	9740	0
240	20240912	152600	468038930	9740	9740	9740	9740	0
241	20240912	152500	468038930	9740	9740	9740	9740	0
242	20240912	152400	468038930	9740	9740	9740	9740	0
243	20240912	152300	468038930	9740	9740	9740	9740	0
244	20240912	152200	468038930	9740	9740	9740	9740	0
245	20240912	152100	468038930	9740	9740	9740	9740	0
246	20240912	152000	468038930	9740	9740	9740	9740	0
247	20240912	151900	468038930	9740	9740	9740	9740	22
248	20240912	151800	467824650	9740	9740	9740	9740	0
249	20240912	151700	467824650	9740	9740	9740	9740	0
250	20240912	151600	467824650	9740	9730	9740	9730	144
251	20240912	151500	466423440	9720	9720	9720	9720	260
252	20240912	151400	463896240	9720	9720	9720	9720	0
253	20240912	151300	463896240	9720	9730	9730	9720	350
254	20240912	151200	460494230	9730	9730	9730	9710	270
255	20240912	151100	457870760	9740	9730	9750	9720	245
256	20240912	151000	455489100	9730	9730	9730	9720	132
257	20240912	150900	454206040	9730	9730	9730	9730	260
258	20240912	150800	451676240	9740	9750	9750	9740	53
259	20240912	150700	451160010	9740	9740	9740	9740	105
260	20240912	150600	450137310	9730	9730	9730	9730	469
261	20240912	150500	445573940	9730	9730	9730	9730	150
262	20240912	150400	444114440	9740	9720	9750	9720	698
263	20240912	150300	437319330	9730	9730	9730	9730	101
264	20240912	150200	436336600	9720	9720	9730	9720	482
265	20240912	150100	431651550	9720	9720	9730	9720	152
266	20240912	150000	430174100	9720	9720	9720	9720	147
267	20240912	145900	428745260	9720	9740	9740	9720	490
268	20240912	145800	423978550	9730	9710	9730	9710	354
269	20240912	145700	420537740	9710	9710	9720	9710	250
270	20240912	145600	418110230	9710	9710	9720	9710	331
271	20240912	145500	414896210	9710	9710	9720	9710	264
272	20240912	145400	412332760	9710	9710	9710	9710	172
273	20240912	145300	410662640	9710	9710	9720	9710	376
274	20240912	145200	407011670	9710	9720	9720	9710	191
275	20240912	145100	405156640	9710	9720	9720	9710	260
276	20240912	145000	402631050	9720	9720	9730	9720	186
277	20240912	144900	400823120	9720	9720	9720	9710	293
278	20240912	144800	397975660	9720	9720	9720	9720	357
279	20240912	144700	394505620	9710	9710	9710	9710	193
280	20240912	144600	392631590	9720	9710	9720	9710	188
281	20240912	144500	390805860	9710	9720	9720	9700	397
282	20240912	144400	386949880	9720	9710	9720	9710	261
283	20240912	144300	384415560	9710	9710	9710	9710	155
284	20240912	144200	382910510	9730	9700	9730	9700	222
285	20240912	144100	380755370	9710	9710	9720	9710	347
286	20240912	144000	377385990	9710	9710	9710	9710	353
287	20240912	143900	373958360	9720	9720	9720	9710	197
288	20240912	143800	372043620	9720	9730	9730	9710	525
289	20240912	143700	366941110	9720	9730	9730	9720	537
290	20240912	143600	361720610	9730	9730	9730	9720	194
291	20240912	143500	359834740	9730	9730	9730	9720	290
292	20240912	143400	357014750	9730	9730	9740	9730	291
293	20240912	143300	354183310	9720	9720	9720	9720	143
294	20240912	143200	352793350	9720	9730	9730	9720	192
295	20240912	143100	350926610	9730	9730	9740	9730	242
296	20240912	143000	348571930	9730	9730	9740	9730	399
297	20240912	142900	344689650	9740	9740	9740	9740	23
298	20240912	142800	344465630	9760	9730	9760	9730	346
299	20240912	142700	341097430	9720	9730	9750	9720	344
300	20240912	142600	337750610	9730	9730	9730	9730	260
301	20240912	142500	335220810	9740	9730	9740	9730	301
302	20240912	142400	332291950	9730	9730	9730	9730	257
303	20240912	142300	329791340	9730	9730	9750	9730	131
304	20240912	142200	328516660	9730	9730	9730	9730	282
305	20240912	142100	325772800	9740	9740	9740	9730	269
306	20240912	142000	323154590	9730	9730	9740	9730	336
307	20240912	141900	319884950	9740	9740	9740	9740	240
308	20240912	141800	317547350	9740	9740	9750	9740	186
309	20240912	141700	315735700	9740	9740	9750	9740	394
310	20240912	141600	311898130	9740	9740	9750	9740	162
311	20240912	141500	310320240	9740	9740	9740	9740	429
312	20240912	141400	306141780	9740	9750	9750	9740	176
313	20240912	141300	304426690	9750	9740	9750	9740	551
314	20240912	141200	299057440	9750	9750	9750	9750	40
315	20240912	141100	298667440	9770	9750	9770	9750	372
316	20240912	141000	295040410	9750	9750	9750	9750	198
317	20240912	140900	293109910	9760	9780	9780	9760	134
318	20240912	140800	291802050	9770	9760	9770	9760	169
319	20240912	140700	290152480	9760	9760	9780	9760	298
320	20240912	140600	287243610	9760	9760	9760	9750	191
321	20240912	140500	285380480	9760	9760	9760	9760	44
322	20240912	140400	284951040	9760	9750	9760	9750	26
323	20240912	140300	284697530	9760	9760	9760	9750	64
324	20240912	140200	284073390	9750	9750	9750	9750	61
325	20240912	140100	283478640	9750	9750	9750	9750	0
326	20240912	140000	283478640	9750	9750	9750	9750	25
327	20240912	135900	283234890	9750	9750	9760	9750	192
328	20240912	135800	281362650	9760	9760	9760	9760	0
329	20240912	135700	281362650	9760	9760	9760	9750	47
330	20240912	135600	280904180	9760	9760	9760	9760	21
331	20240912	135500	280699220	9750	9750	9770	9750	120
332	20240912	135400	279529180	9760	9760	9760	9760	16
333	20240912	135300	279373020	9760	9750	9760	9740	82
334	20240912	135200	278573780	9750	9740	9750	9740	191
335	20240912	135100	276712680	9740	9750	9750	9740	26
336	20240912	135000	276459430	9740	9740	9740	9740	0
337	20240912	134900	276459430	9740	9740	9740	9740	25
338	20240912	134800	276215930	9740	9760	9760	9740	205
339	20240912	134700	274218130	9760	9760	9760	9760	5
340	20240912	134600	274169330	9760	9750	9760	9750	29
341	20240912	134500	273886570	9750	9750	9750	9750	153
342	20240912	134400	272394820	9760	9750	9760	9750	27
343	20240912	134300	272131550	9760	9750	9760	9750	3
344	20240912	134200	272102290	9750	9760	9760	9750	74
345	20240912	134100	271380300	9750	9750	9750	9750	147
346	20240912	134000	269947050	9750	9750	9750	9750	25
347	20240912	133900	269703300	9760	9750	9760	9750	28
348	20240912	133800	269430290	9750	9750	9750	9750	111
349	20240912	133700	268348040	9760	9760	9760	9760	25
350	20240912	133600	268104040	9760	9760	9760	9760	0
351	20240912	133500	268104040	9760	9760	9760	9760	46
352	20240912	133400	267655080	9750	9760	9760	9750	140
353	20240912	133300	266289070	9760	9760	9760	9760	25
354	20240912	133200	266045070	9770	9770	9770	9770	23
355	20240912	133100	265820360	9780	9760	9780	9750	300
356	20240912	133000	262890960	9760	9750	9760	9750	95
357	20240912	132900	261964010	9760	9760	9760	9760	1
358	20240912	132800	261954250	9750	9750	9750	9750	25
359	20240912	132700	261710500	9750	9750	9750	9720	982
360	20240912	132600	252150280	9760	9760	9760	9750	36
361	20240912	132500	251799170	9760	9760	9770	9760	53
362	20240912	132400	251281870	9760	9740	9760	9740	122
363	20240912	132300	250092120	9730	9730	9730	9730	166
364	20240912	132200	248476940	9750	9750	9750	9750	0
365	20240912	132100	248476940	9750	9730	9750	9730	33
366	20240912	132000	248155760	9740	9740	9740	9730	150
367	20240912	131900	246696100	9730	9730	9730	9730	25
368	20240912	131800	246452850	9740	9730	9740	9730	20
369	20240912	131700	246258240	9730	9730	9730	9730	33
370	20240912	131600	245937150	9720	9720	9720	9720	166
371	20240912	131500	244323630	9720	9720	9720	9720	25
372	20240912	131400	244080630	9730	9730	9730	9730	0
373	20240912	131300	244080630	9730	9720	9730	9720	134
374	20240912	131200	242777720	9740	9720	9740	9720	30
375	20240912	131100	242486090	9730	9730	9730	9730	7
376	20240912	131000	242417980	9730	9730	9730	9730	81
377	20240912	130900	241629850	9730	9730	9730	9720	129
378	20240912	130800	240375180	9740	9740	9740	9740	1
379	20240912	130700	240365440	9730	9730	9730	9730	29
380	20240912	130600	240083270	9710	9730	9730	9710	2129
381	20240912	130500	219393540	9740	9740	9740	9740	24
382	20240912	130400	219159780	9740	9740	9740	9740	84
383	20240912	130300	218341620	9730	9730	9730	9730	25
384	20240912	130200	218098370	9730	9730	9730	9730	157
385	20240912	130100	216570760	9730	9730	9730	9730	25
386	20240912	130000	216327510	9730	9730	9730	9730	0
387	20240912	125900	216327510	9730	9730	9730	9730	124
388	20240912	125800	215120990	9730	9730	9730	9730	44
389	20240912	125700	214692870	9730	9730	9730	9730	25
390	20240912	125600	214449620	9740	9730	9740	9730	26
391	20240912	125500	214196630	9730	9740	9740	9730	159
392	20240912	125400	212649110	9740	9740	9740	9740	40
393	20240912	125300	212259510	9760	9740	9760	9740	48
394	20240912	125200	211791750	9740	9750	9750	9740	26
395	20240912	125100	211538500	9740	9740	9750	9740	126
396	20240912	125000	210311250	9740	9740	9740	9740	25
397	20240912	124900	210067750	9750	9750	9750	9750	11
398	20240912	124800	209960500	9750	9730	9750	9730	221
399	20240912	124700	207809590	9740	9730	9740	9730	28
400	20240912	124600	207537120	9730	9730	9730	9730	27
401	20240912	124500	207274410	9720	9720	9720	9720	60
402	20240912	124400	206691210	9710	9720	9720	9710	201
403	20240912	124300	204738460	9730	9730	9730	9730	45
404	20240912	124200	204300610	9730	9730	9730	9730	1
405	20240912	124100	204290880	9720	9720	9720	9710	196
406	20240912	124000	202387680	9720	9720	9720	9720	7
407	20240912	123900	202319640	9720	9730	9730	9720	1093
408	20240912	123800	191695290	9730	9740	9740	9730	328
409	20240912	123700	188503820	9740	9730	9740	9730	123
410	20240912	123600	187306730	9730	9730	9730	9730	25
411	20240912	123500	187063480	9740	9740	9740	9740	0
412	20240912	123400	187063480	9740	9740	9740	9730	167
413	20240912	123300	185437150	9740	9740	9740	9740	26
414	20240912	123200	185183910	9740	9730	9740	9730	26
415	20240912	123100	184930920	9730	9730	9730	9730	0
416	20240912	123000	184930920	9730	9740	9740	9730	135
417	20240912	122900	183616270	9750	9740	9750	9740	26
418	20240912	122800	183363020	9750	9750	9750	9750	1
419	20240912	122700	183353270	9740	9730	9740	9730	183
420	20240912	122600	181572150	9740	9740	9740	9740	32
421	20240912	122500	181260470	9730	9730	9730	9730	25
422	20240912	122400	181017220	9740	9740	9740	9740	1
423	20240912	122300	181007480	9740	9730	9740	9730	169
424	20240912	122200	179362780	9740	9730	9740	9730	4
425	20240912	122100	179323850	9730	9730	9730	9730	25
426	20240912	122000	179080600	9730	9730	9730	9730	153
427	20240912	121900	177591910	9730	9740	9740	9730	139
428	20240912	121800	176239080	9740	9740	9740	9740	25
429	20240912	121700	175995580	9750	9750	9750	9750	10
430	20240912	121600	175898080	9740	9740	9740	9740	166
431	20240912	121500	174281240	9760	9760	9760	9760	0
432	20240912	121400	174281240	9760	9760	9760	9760	1
433	20240912	121300	174271480	9750	9740	9750	9740	50
434	20240912	121200	173784230	9740	9740	9740	9740	162
435	20240912	121100	172206350	9740	9740	9740	9740	30
436	20240912	121000	171914150	9760	9760	9760	9760	0
437	20240912	120900	171914150	9760	9740	9760	9740	210
438	20240912	120800	169868300	9740	9740	9740	9740	0
439	20240912	120700	169868300	9740	9750	9750	9740	26
440	20240912	120600	169615050	9740	9740	9740	9740	3
441	20240912	120500	169585830	9740	9750	9750	9740	151
442	20240912	120400	168114980	9750	9740	9750	9740	71
443	20240912	120300	167422980	9740	9740	9740	9740	0
444	20240912	120200	167422980	9740	9740	9740	9740	110
445	20240912	120100	166351580	9770	9770	9770	9770	0
446	20240912	120000	166351580	9770	9770	9770	9770	43
447	20240912	115900	165931470	9770	9760	9770	9760	102
448	20240912	115800	164935280	9750	9740	9750	9740	232
449	20240912	115700	162675210	9740	9740	9740	9740	170
450	20240912	115600	161019410	9750	9750	9750	9750	0
451	20240912	115500	161019410	9750	9750	9750	9750	121
452	20240912	115400	159839660	9750	9750	9750	9750	36
453	20240912	115300	159488660	9750	9750	9750	9750	20
454	20240912	115200	159293660	9760	9760	9760	9760	0
455	20240912	115100	159293660	9760	9750	9760	9750	243
456	20240912	115000	156923910	9760	9740	9760	9740	29
457	20240912	114900	156641140	9740	9740	9740	9740	51
458	20240912	114800	156144400	9730	9730	9730	9730	0
459	20240912	114700	156144400	9730	9740	9740	9730	106
460	20240912	114600	155112340	9740	9730	9740	9730	62
461	20240912	114500	154508710	9740	9740	9740	9740	0
462	20240912	114400	154508710	9740	9750	9750	9740	153
463	20240912	114300	153017970	9770	9770	9770	9770	0
464	20240912	114200	153017970	9770	9770	9770	9770	1
465	20240912	114100	153008200	9760	9750	9760	9750	31
466	20240912	114000	152705650	9740	9750	9750	9740	179
467	20240912	113900	150962000	9750	9750	9750	9750	5
468	20240912	113800	150913250	9760	9740	9760	9740	4
469	20240912	113700	150874260	9740	9750	9750	9740	185
470	20240912	113600	149071100	9750	9750	9750	9750	0
471	20240912	113500	149071100	9750	9750	9750	9750	25
472	20240912	113400	148827350	9750	9750	9750	9750	0
473	20240912	113300	148827350	9750	9760	9760	9750	157
474	20240912	113200	147296420	9760	9760	9760	9760	23
475	20240912	113100	147071940	9750	9760	9760	9750	26
476	20240912	113000	146818430	9750	9750	9750	9750	168
477	20240912	112900	145180430	9750	9750	9750	9750	26
478	20240912	112800	144926930	9750	9750	9760	9750	122
479	20240912	112700	143737420	9750	9750	9750	9750	0
480	20240912	112600	143737420	9750	9750	9750	9740	418
481	20240912	112500	139662420	9760	9760	9760	9760	20
482	20240912	112400	139467220	9750	9750	9750	9750	85
483	20240912	112300	138638470	9750	9750	9750	9750	107
484	20240912	112200	137595220	9750	9750	9750	9750	75
485	20240912	112100	136863970	9760	9760	9760	9760	1
486	20240912	112000	136854210	9750	9750	9760	9750	27
487	20240912	111900	136590950	9750	9750	9750	9750	168
488	20240912	111800	134952950	9760	9760	9760	9760	0
489	20240912	111700	134952950	9760	9750	9760	9750	26
490	20240912	111600	134699440	9760	9740	9760	9740	61
491	20240912	111500	134105090	9740	9740	9740	9740	154
492	20240912	111400	132605130	9750	9740	9750	9740	2
493	20240912	111300	132585640	9740	9740	9750	9740	27
494	20240912	111200	132322650	9740	9750	9750	9740	138
495	20240912	111100	130977500	9760	9760	9760	9760	0
496	20240912	111000	130977500	9760	9740	9760	9740	41
497	20240912	110900	130578080	9740	9740	9740	9740	0
498	20240912	110800	130578080	9740	9750	9750	9740	598
499	20240912	110700	124748620	9760	9760	9760	9760	0
500	20240912	110600	124748620	9760	9760	9760	9760	24
501	20240912	110500	124514380	9760	9750	9760	9750	146
502	20240912	110400	123090870	9760	9760	9760	9760	0
503	20240912	110300	123090870	9760	9760	9760	9760	25
504	20240912	110200	122846870	9760	9750	9760	9750	26
505	20240912	110100	122593120	9750	9750	9750	9750	162
506	20240912	110000	121013620	9770	9750	9770	9750	4
507	20240912	105900	120974590	9750	9760	9760	9750	74
508	20240912	105800	120252850	9760	9750	9760	9750	163
509	20240912	105700	118663350	9770	9750	9770	9750	4
510	20240912	105600	118624320	9760	9760	9760	9760	0
511	20240912	105500	118624320	9760	9760	9760	9760	24
512	20240912	105400	118390080	9760	9760	9760	9750	207
513	20240912	105300	116371570	9760	9760	9760	9760	10
514	20240912	105200	116273970	9750	9750	9750	9750	25
515	20240912	105100	116030220	9760	9760	9760	9760	111
516	20240912	105000	114946860	9760	9760	9760	9760	25
517	20240912	104900	114702860	9760	9760	9760	9760	0
518	20240912	104800	114702860	9760	9760	9760	9760	36
519	20240912	104700	114351500	9750	9760	9760	9750	189
520	20240912	104600	112508550	9750	9750	9750	9750	25
521	20240912	104500	112264800	9760	9760	9760	9760	3
522	20240912	104400	112235520	9760	9760	9760	9760	39
523	20240912	104300	111854880	9750	9760	9770	9750	119
524	20240912	104200	110693930	9760	9760	9760	9760	0
525	20240912	104100	110693930	9760	9760	9760	9760	44
526	20240912	104000	110264490	9760	9770	9770	9760	150
527	20240912	103900	108799620	9770	9770	9770	9770	25
528	20240912	103800	108555370	9780	9760	9780	9760	4
529	20240912	103700	108516300	9760	9760	9770	9760	63
530	20240912	103600	107901060	9760	9780	9780	9760	100
531	20240912	103500	106924550	9770	9770	9770	9770	1
532	20240912	103400	106914780	9770	9770	9770	9770	25
533	20240912	103300	106670530	9770	9780	9780	9770	190
534	20240912	103200	104813990	9780	9780	9780	9780	1
535	20240912	103100	104804210	9780	9780	9780	9780	2
536	20240912	103000	104784650	9780	9770	9780	9770	48
537	20240912	102900	104315220	9770	9770	9770	9770	134
538	20240912	102800	103006040	9790	9790	9790	9790	0
539	20240912	102700	103006040	9790	9770	9790	9770	26
540	20240912	102600	102752000	9780	9770	9780	9770	219
541	20240912	102500	100611820	9770	9760	9770	9760	108
542	20240912	102400	99557310	9770	9760	9770	9760	29
543	20240912	102300	99274250	9750	9750	9750	9750	74
544	20240912	102200	98552750	9750	9760	9760	9750	133
545	20240912	102100	97255540	9760	9760	9760	9760	25
546	20240912	102000	97011540	9770	9770	9770	9770	1
547	20240912	101900	97001770	9760	9760	9760	9760	168
548	20240912	101800	95362090	9770	9770	9770	9770	90
549	20240912	101700	94482790	9770	9770	9770	9770	1
550	20240912	101600	94473020	9760	9760	9760	9760	25
551	20240912	101500	94229020	9760	9770	9770	9760	124
552	20240912	101400	93017970	9770	9770	9770	9770	25
553	20240912	101300	92773720	9770	9770	9770	9770	0
554	20240912	101200	92773720	9770	9770	9770	9770	81
555	20240912	101100	91982350	9770	9770	9770	9770	106
556	20240912	101000	90946730	9780	9780	9780	9780	119
557	20240912	100900	89782910	9780	9780	9780	9780	25
558	20240912	100800	89538410	9790	9790	9790	9780	104
559	20240912	100700	88521200	9790	9790	9790	9790	61
560	20240912	100600	87924010	9800	9790	9800	9790	27
561	20240912	100500	87659670	9790	9780	9800	9780	88
562	20240912	100400	86798160	9780	9790	9790	9780	166
563	20240912	100300	85174670	9780	9780	9780	9780	25
564	20240912	100200	84930170	9790	9780	9790	9780	136
565	20240912	100100	83600060	9810	9790	9810	9790	51
566	20240912	100000	83100750	9830	9780	9830	9780	896
567	20240912	095900	74320180	9780	9790	9800	9780	37
568	20240912	095800	73958240	9780	9780	9780	9780	32
569	20240912	095700	73645280	9780	9790	9790	9780	177
570	20240912	095600	71914070	9790	9780	9790	9780	13
571	20240912	095500	71786850	9780	9770	9780	9770	22
572	20240912	095400	71571900	9770	9770	9770	9770	219
573	20240912	095300	69432270	9770	9780	9780	9770	68
574	20240912	095200	68767800	9780	9770	9780	9770	14
575	20240912	095100	68630890	9770	9770	9770	9770	25
576	20240912	095000	68386640	9780	9800	9800	9780	90
577	20240912	094900	67505670	9790	9790	9790	9790	25
578	20240912	094800	67260920	9800	9790	9800	9790	164
579	20240912	094700	65654130	9790	9780	9790	9780	166
580	20240912	094600	64030640	9790	9790	9790	9790	1
581	20240912	094500	64020850	9780	9780	9780	9780	25
582	20240912	094400	63776350	9780	9780	9780	9780	25
583	20240912	094300	63531850	9770	9790	9790	9770	212
584	20240912	094200	61458630	9790	9790	9790	9750	540
585	20240912	094100	56172130	9790	9790	9790	9790	330
586	20240912	094000	52941430	9800	9790	9800	9790	204
587	20240912	093900	50942690	9790	9790	9790	9790	91
588	20240912	093800	50051800	9800	9790	9800	9790	11
589	20240912	093700	49944090	9800	9800	9800	9800	68
590	20240912	093600	49277690	9800	9830	9830	9800	54
591	20240912	093500	48747740	9850	9840	9850	9840	38
592	20240912	093400	48373810	9840	9830	9840	9830	66
593	20240912	093300	47724580	9800	9830	9830	9800	211
594	20240912	093200	45654520	9840	9860	9860	9840	80
595	20240912	093100	44866490	9850	9850	9850	9850	35
596	20240912	093000	44521740	9840	9840	9840	9840	42
597	20240912	092900	44108460	9840	9840	9840	9830	286
598	20240912	092800	41294940	9840	9840	9840	9840	372
599	20240912	092700	37634460	9870	9870	9870	9870	0
600	20240912	092600	37634460	9870	9860	9870	9860	107
601	20240912	092500	36579040	9890	9840	9890	9840	69
602	20240912	092400	35899180	9900	9860	9900	9860	377
603	20240912	092300	32180840	9860	9830	9860	9830	240
604	20240912	092200	29818080	9820	9840	9840	9820	80
605	20240912	092100	29031170	9860	9860	9860	9840	3
606	20240912	092000	29001610	9840	9840	9860	9840	47
607	20240912	091900	28539090	9840	9790	9840	9790	50
608	20240912	091800	28049540	9780	9850	9860	9780	171
609	20240912	091700	26370500	9850	9850	9850	9850	0
610	20240912	091600	26370500	9850	9850	9850	9850	100
611	20240912	091500	25385500	9850	9850	9860	9800	299
612	20240912	091400	22447400	9850	9820	9850	9800	56
613	20240912	091300	21897300	9830	9790	9830	9790	80
614	20240912	091200	21113520	9770	9750	9770	9750	68
615	20240912	091100	20449180	9750	9760	9770	9750	139
616	20240912	091000	19093180	9760	9760	9760	9760	0
617	20240912	090900	19093180	9760	9760	9760	9740	216
618	20240912	090800	16987580	9760	9780	9780	9760	649
619	20240912	090700	10645730	9780	9780	9780	9780	50
620	20240912	090600	10156730	9830	9830	9830	9830	0
621	20240912	090500	10156730	9830	9820	9830	9820	10
622	20240912	090400	10058440	9790	9770	9790	9770	249
623	20240912	090300	7625310	9770	9750	9770	9750	291
624	20240912	090200	4787210	9750	9750	9750	9750	0
625	20240912	090100	4787210	9750	9730	9760	9730	268
626	20240912	090000	2175440	9720	9710	9720	9710	224