KissMeData/089890/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	195600	893667840	9750	9750	9750	9750	1653
3	20240903	195500	893667840	9750	9750	9750	9750	0
4	20240903	195400	893667840	9750	9750	9750	9750	0
5	20240903	195300	893667840	9750	9750	9750	9750	0
6	20240903	195200	893667840	9750	9750	9750	9750	0
7	20240903	195100	893667840	9750	9750	9750	9750	0
8	20240903	195000	893667840	9750	9750	9750	9750	0
9	20240903	194900	893667840	9750	9750	9750	9750	0
10	20240903	194800	893667840	9750	9750	9750	9750	0
11	20240903	194700	893667840	9750	9750	9750	9750	0
12	20240903	194600	893667840	9750	9750	9750	9750	0
13	20240903	194500	893667840	9750	9750	9750	9750	0
14	20240903	194400	893667840	9750	9750	9750	9750	0
15	20240903	194300	893667840	9750	9750	9750	9750	0
16	20240903	194200	893667840	9750	9750	9750	9750	0
17	20240903	194100	893667840	9750	9750	9750	9750	0
18	20240903	194000	893667840	9750	9750	9750	9750	0
19	20240903	193900	893667840	9750	9750	9750	9750	0
20	20240903	193800	893667840	9750	9750	9750	9750	0
21	20240903	193700	893667840	9750	9750	9750	9750	0
22	20240903	193600	893667840	9750	9750	9750	9750	0
23	20240903	193500	893667840	9750	9750	9750	9750	0
24	20240903	193400	893667840	9750	9750	9750	9750	0
25	20240903	193300	893667840	9750	9750	9750	9750	0
26	20240903	193200	893667840	9750	9750	9750	9750	0
27	20240903	193100	893667840	9750	9750	9750	9750	0
28	20240903	193000	893667840	9750	9750	9750	9750	0
29	20240903	192900	893667840	9750	9750	9750	9750	0
30	20240903	192800	893667840	9750	9750	9750	9750	0
31	20240903	192700	893667840	9750	9750	9750	9750	0
32	20240903	192600	893667840	9750	9750	9750	9750	1653
33	20240903	192500	893667840	9750	9750	9750	9750	0
34	20240903	192400	893667840	9750	9750	9750	9750	0
35	20240903	192300	893667840	9750	9750	9750	9750	0
36	20240903	192200	893667840	9750	9750	9750	9750	0
37	20240903	192100	893667840	9750	9750	9750	9750	0
38	20240903	192000	893667840	9750	9750	9750	9750	0
39	20240903	191900	893667840	9750	9750	9750	9750	0
40	20240903	191800	893667840	9750	9750	9750	9750	0
41	20240903	191700	893667840	9750	9750	9750	9750	0
42	20240903	191600	893667840	9750	9750	9750	9750	0
43	20240903	191500	893667840	9750	9750	9750	9750	0
44	20240903	191400	893667840	9750	9750	9750	9750	0
45	20240903	191300	893667840	9750	9750	9750	9750	0
46	20240903	191200	893667840	9750	9750	9750	9750	0
47	20240903	191100	893667840	9750	9750	9750	9750	0
48	20240903	191000	893667840	9750	9750	9750	9750	0
49	20240903	190900	893667840	9750	9750	9750	9750	0
50	20240903	190800	893667840	9750	9750	9750	9750	0
51	20240903	190700	893667840	9750	9750	9750	9750	0
52	20240903	190600	893667840	9750	9750	9750	9750	0
53	20240903	190500	893667840	9750	9750	9750	9750	0
54	20240903	190400	893667840	9750	9750	9750	9750	0
55	20240903	190300	893667840	9750	9750	9750	9750	0
56	20240903	190200	893667840	9750	9750	9750	9750	0
57	20240903	190100	893667840	9750	9750	9750	9750	0
58	20240903	190000	893667840	9750	9750	9750	9750	0
59	20240903	185900	893667840	9750	9750	9750	9750	0
60	20240903	185800	893667840	9750	9750	9750	9750	0
61	20240903	185700	893667840	9750	9750	9750	9750	0
62	20240903	185600	893667840	9750	9750	9750	9750	1653
63	20240903	185500	893667840	9750	9750	9750	9750	0
64	20240903	185400	893667840	9750	9750	9750	9750	0
65	20240903	185300	893667840	9750	9750	9750	9750	0
66	20240903	185200	893667840	9750	9750	9750	9750	0
67	20240903	185100	893667840	9750	9750	9750	9750	0
68	20240903	185000	893667840	9750	9750	9750	9750	0
69	20240903	184900	893667840	9750	9750	9750	9750	0
70	20240903	184800	893667840	9750	9750	9750	9750	0
71	20240903	184700	893667840	9750	9750	9750	9750	0
72	20240903	184600	893667840	9750	9750	9750	9750	0
73	20240903	184500	893667840	9750	9750	9750	9750	0
74	20240903	184400	893667840	9750	9750	9750	9750	0
75	20240903	184300	893667840	9750	9750	9750	9750	0
76	20240903	184200	893667840	9750	9750	9750	9750	0
77	20240903	184100	893667840	9750	9750	9750	9750	0
78	20240903	184000	893667840	9750	9750	9750	9750	0
79	20240903	183900	893667840	9750	9750	9750	9750	0
80	20240903	183800	893667840	9750	9750	9750	9750	0
81	20240903	183700	893667840	9750	9750	9750	9750	0
82	20240903	183600	893667840	9750	9750	9750	9750	0
83	20240903	183500	893667840	9750	9750	9750	9750	0
84	20240903	183400	893667840	9750	9750	9750	9750	0
85	20240903	183300	893667840	9750	9750	9750	9750	0
86	20240903	183200	893667840	9750	9750	9750	9750	0
87	20240903	183100	893667840	9750	9750	9750	9750	0
88	20240903	183000	893667840	9750	9750	9750	9750	0
89	20240903	182900	893667840	9750	9750	9750	9750	0
90	20240903	182800	893667840	9750	9750	9750	9750	0
91	20240903	182700	893667840	9750	9750	9750	9750	0
92	20240903	182600	893667840	9750	9750	9750	9750	1653
93	20240903	182500	893667840	9750	9750	9750	9750	0
94	20240903	182400	893667840	9750	9750	9750	9750	0
95	20240903	182300	893667840	9750	9750	9750	9750	0
96	20240903	182200	893667840	9750	9750	9750	9750	0
97	20240903	182100	893667840	9750	9750	9750	9750	0
98	20240903	182000	893667840	9750	9750	9750	9750	0
99	20240903	181900	893667840	9750	9750	9750	9750	0
100	20240903	181800	893667840	9750	9750	9750	9750	0
101	20240903	181700	893667840	9750	9750	9750	9750	0
102	20240903	181600	893667840	9750	9750	9750	9750	0
103	20240903	181500	893667840	9750	9750	9750	9750	0
104	20240903	181400	893667840	9750	9750	9750	9750	0
105	20240903	181300	893667840	9750	9750	9750	9750	0
106	20240903	181200	893667840	9750	9750	9750	9750	0
107	20240903	181100	893667840	9750	9750	9750	9750	0
108	20240903	181000	893667840	9750	9750	9750	9750	0
109	20240903	180900	893667840	9750	9750	9750	9750	0
110	20240903	180800	893667840	9750	9750	9750	9750	0
111	20240903	180700	893667840	9750	9750	9750	9750	0
112	20240903	180600	893667840	9750	9750	9750	9750	0
113	20240903	180500	893667840	9750	9750	9750	9750	0
114	20240903	180400	893667840	9750	9750	9750	9750	0
115	20240903	180300	893667840	9750	9750	9750	9750	0
116	20240903	180200	893667840	9750	9750	9750	9750	0
117	20240903	180100	893667840	9750	9750	9750	9750	0
118	20240903	180000	893667840	9750	9750	9750	9750	0
119	20240903	175900	893667840	9750	9750	9750	9750	0
120	20240903	175800	893667840	9750	9750	9750	9750	0
121	20240903	175700	893667840	9750	9750	9750	9750	0
122	20240903	175600	893667840	9750	9750	9750	9750	1653
123	20240903	175500	893667840	9750	9750	9750	9750	0
124	20240903	175400	893667840	9750	9750	9750	9750	0
125	20240903	175300	893667840	9750	9750	9750	9750	0
126	20240903	175200	893667840	9750	9750	9750	9750	0
127	20240903	175100	893667840	9750	9750	9750	9750	0
128	20240903	175000	893667840	9750	9750	9750	9750	0
129	20240903	174900	893667840	9750	9750	9750	9750	0
130	20240903	174800	893667840	9750	9750	9750	9750	0
131	20240903	174700	893667840	9750	9750	9750	9750	0
132	20240903	174600	893667840	9750	9750	9750	9750	0
133	20240903	174500	893667840	9750	9750	9750	9750	0
134	20240903	174400	893667840	9750	9750	9750	9750	0
135	20240903	174300	893667840	9750	9750	9750	9750	0
136	20240903	174200	893667840	9750	9750	9750	9750	0
137	20240903	174100	893667840	9750	9750	9750	9750	0
138	20240903	174000	893667840	9750	9750	9750	9750	0
139	20240903	173900	893667840	9750	9750	9750	9750	0
140	20240903	173800	893667840	9750	9750	9750	9750	0
141	20240903	173700	893667840	9750	9750	9750	9750	0
142	20240903	173600	893667840	9750	9750	9750	9750	0
143	20240903	173500	893667840	9750	9750	9750	9750	0
144	20240903	173400	893667840	9750	9750	9750	9750	0
145	20240903	173300	893667840	9750	9750	9750	9750	0
146	20240903	173200	893667840	9750	9750	9750	9750	0
147	20240903	173100	893667840	9750	9750	9750	9750	0
148	20240903	173000	893667840	9750	9750	9750	9750	0
149	20240903	172900	893667840	9750	9750	9750	9750	0
150	20240903	172800	893667840	9750	9750	9750	9750	0
151	20240903	172700	893667840	9750	9750	9750	9750	0
152	20240903	172600	893667840	9750	9750	9750	9750	1653
153	20240903	172500	893667840	9750	9750	9750	9750	0
154	20240903	172400	893667840	9750	9750	9750	9750	0
155	20240903	172300	893667840	9750	9750	9750	9750	0
156	20240903	172200	893667840	9750	9750	9750	9750	0
157	20240903	172100	893667840	9750	9750	9750	9750	0
158	20240903	172000	893667840	9750	9750	9750	9750	0
159	20240903	171900	893667840	9750	9750	9750	9750	0
160	20240903	171800	893667840	9750	9750	9750	9750	0
161	20240903	171700	893667840	9750	9750	9750	9750	0
162	20240903	171600	893667840	9750	9750	9750	9750	0
163	20240903	171500	893667840	9750	9750	9750	9750	0
164	20240903	171400	893667840	9750	9750	9750	9750	0
165	20240903	171300	893667840	9750	9750	9750	9750	0
166	20240903	171200	893667840	9750	9750	9750	9750	0
167	20240903	171100	893667840	9750	9750	9750	9750	0
168	20240903	171000	893667840	9750	9750	9750	9750	0
169	20240903	170900	893667840	9750	9750	9750	9750	0
170	20240903	170800	893667840	9750	9750	9750	9750	0
171	20240903	170700	893667840	9750	9750	9750	9750	0
172	20240903	170600	893667840	9750	9750	9750	9750	0
173	20240903	170500	893667840	9750	9750	9750	9750	0
174	20240903	170400	893667840	9750	9750	9750	9750	0
175	20240903	170300	893667840	9750	9750	9750	9750	0
176	20240903	170200	893667840	9750	9750	9750	9750	0
177	20240903	170100	893667840	9750	9750	9750	9750	0
178	20240903	170000	893667840	9750	9750	9750	9750	0
179	20240903	165900	893667840	9750	9750	9750	9750	0
180	20240903	165800	893667840	9750	9750	9750	9750	0
181	20240903	165700	893667840	9750	9750	9750	9750	0
182	20240903	165600	893667840	9750	9750	9750	9750	1653
183	20240903	165500	893667840	9750	9750	9750	9750	0
184	20240903	165400	893667840	9750	9750	9750	9750	0
185	20240903	165300	893667840	9750	9750	9750	9750	0
186	20240903	165200	893667840	9750	9750	9750	9750	0
187	20240903	165100	893667840	9750	9750	9750	9750	0
188	20240903	165000	893667840	9750	9750	9750	9750	0
189	20240903	164900	893667840	9750	9750	9750	9750	0
190	20240903	164800	893667840	9750	9750	9750	9750	0
191	20240903	164700	893667840	9750	9750	9750	9750	0
192	20240903	164600	893667840	9750	9750	9750	9750	0
193	20240903	164500	893667840	9750	9750	9750	9750	0
194	20240903	164400	893667840	9750	9750	9750	9750	0
195	20240903	164300	893667840	9750	9750	9750	9750	0
196	20240903	164200	893667840	9750	9750	9750	9750	0
197	20240903	164100	893667840	9750	9750	9750	9750	0
198	20240903	164000	893667840	9750	9750	9750	9750	0
199	20240903	163900	893667840	9750	9750	9750	9750	0
200	20240903	163800	893667840	9750	9750	9750	9750	0
201	20240903	163700	893667840	9750	9750	9750	9750	0
202	20240903	163600	893667840	9750	9750	9750	9750	0
203	20240903	163500	893667840	9750	9750	9750	9750	0
204	20240903	163400	893667840	9750	9750	9750	9750	0
205	20240903	163300	893667840	9750	9750	9750	9750	0
206	20240903	163200	893667840	9750	9750	9750	9750	0
207	20240903	163100	893667840	9750	9750	9750	9750	0
208	20240903	163000	893667840	9750	9750	9750	9750	0
209	20240903	162900	893667840	9750	9750	9750	9750	0
210	20240903	162800	893667840	9750	9750	9750	9750	0
211	20240903	162700	893667840	9750	9750	9750	9750	0
212	20240903	162600	893667840	9750	9750	9750	9750	1653
213	20240903	162500	893667840	9750	9750	9750	9750	0
214	20240903	162400	893667840	9750	9750	9750	9750	0
215	20240903	162300	893667840	9750	9750	9750	9750	0
216	20240903	162200	893667840	9750	9750	9750	9750	0
217	20240903	162100	893667840	9750	9750	9750	9750	0
218	20240903	162000	893667840	9750	9750	9750	9750	0
219	20240903	161900	893667840	9750	9750	9750	9750	0
220	20240903	161800	893667840	9750	9750	9750	9750	0
221	20240903	161700	893667840	9750	9750	9750	9750	0
222	20240903	161600	893667840	9750	9750	9750	9750	0
223	20240903	161500	893667840	9750	9750	9750	9750	0
224	20240903	161400	893667840	9750	9750	9750	9750	0
225	20240903	161300	893667840	9750	9750	9750	9750	0
226	20240903	161200	893667840	9750	9750	9750	9750	0
227	20240903	161100	893667840	9750	9750	9750	9750	0
228	20240903	161000	893667840	9750	9750	9750	9750	0
229	20240903	160900	893667840	9750	9750	9750	9750	0
230	20240903	160800	893667840	9750	9750	9750	9750	0
231	20240903	160700	893667840	9750	9750	9750	9750	0
232	20240903	160600	893667840	9750	9750	9750	9750	0
233	20240903	160500	893667840	9750	9750	9750	9750	0
234	20240903	160400	893667840	9750	9750	9750	9750	0
235	20240903	160300	893667840	9750	9750	9750	9750	0
236	20240903	160200	893667840	9750	9750	9750	9750	0
237	20240903	160100	893667840	9750	9750	9750	9750	0
238	20240903	160000	893667840	9750	9750	9750	9750	0
239	20240903	155900	893667840	9750	9750	9750	9750	0
240	20240903	155800	893667840	9750	9750	9750	9750	0
241	20240903	155700	893667840	9750	9750	9750	9750	0
242	20240903	155600	893667840	9750	9750	9750	9750	1653
243	20240903	155500	893667840	9750	9750	9750	9750	0
244	20240903	155400	893667840	9750	9750	9750	9750	0
245	20240903	155300	893667840	9750	9750	9750	9750	0
246	20240903	155200	893667840	9750	9750	9750	9750	0
247	20240903	155100	893667840	9750	9750	9750	9750	0
248	20240903	155000	893667840	9750	9750	9750	9750	0
249	20240903	154900	893667840	9750	9750	9750	9750	0
250	20240903	154800	893667840	9750	9750	9750	9750	0
251	20240903	154700	893667840	9750	9750	9750	9750	0
252	20240903	154600	893667840	9750	9750	9750	9750	0
253	20240903	154500	893667840	9750	9750	9750	9750	0
254	20240903	154400	893667840	9750	9750	9750	9750	0
255	20240903	154300	893667840	9750	9750	9750	9750	0
256	20240903	154200	893667840	9750	9750	9750	9750	0
257	20240903	154100	893667840	9750	9750	9750	9750	0
258	20240903	154000	893667840	9750	9750	9750	9750	0
259	20240903	153900	893667840	9750	9750	9750	9750	0
260	20240903	153800	893667840	9750	9750	9750	9750	0
261	20240903	153700	893667840	9750	9750	9750	9750	0
262	20240903	153600	893667840	9750	9750	9750	9750	0
263	20240903	153500	893667840	9750	9750	9750	9750	0
264	20240903	153400	893667840	9750	9750	9750	9750	0
265	20240903	153300	893667840	9750	9750	9750	9750	0
266	20240903	153200	893667840	9750	9750	9750	9750	0
267	20240903	153100	893667840	9750	9750	9750	9750	0
268	20240903	153000	893667840	9750	9750	9750	9750	1653
269	20240903	152900	877551090	9760	9760	9760	9760	0
270	20240903	152800	877551090	9760	9760	9760	9760	0
271	20240903	152700	877551090	9760	9760	9760	9760	0
272	20240903	152600	877551090	9760	9760	9760	9760	0
273	20240903	152500	877551090	9760	9760	9760	9760	0
274	20240903	152400	877551090	9760	9760	9760	9760	0
275	20240903	152300	877551090	9760	9760	9760	9760	0
276	20240903	152200	877551090	9760	9760	9760	9760	0
277	20240903	152100	877551090	9760	9760	9760	9760	0
278	20240903	152000	877551090	9760	9760	9760	9760	0
279	20240903	151900	877551090	9760	9760	9760	9760	105
280	20240903	151800	876526290	9750	9750	9750	9750	0
281	20240903	151700	876526290	9750	9760	9760	9750	650
282	20240903	151600	870187310	9760	9760	9760	9760	0
283	20240903	151500	870187310	9760	9760	9760	9760	0
284	20240903	151400	870187310	9760	9760	9760	9760	41
285	20240903	151300	869787150	9780	9780	9780	9780	0
286	20240903	151200	869787150	9780	9780	9780	9780	3
287	20240903	151100	869757810	9780	9760	9780	9750	523
288	20240903	151000	864656250	9760	9760	9760	9760	85
289	20240903	150900	863826650	9760	9760	9760	9760	0
290	20240903	150800	863826650	9760	9770	9770	9760	150
291	20240903	150700	862362060	9780	9780	9780	9780	76
292	20240903	150600	861618780	9780	9780	9780	9780	1
293	20240903	150500	861609000	9780	9780	9780	9780	0
294	20240903	150400	861609000	9780	9780	9780	9780	81
295	20240903	150300	860816820	9780	9780	9780	9780	1
296	20240903	150200	860807040	9760	9760	9760	9760	0
297	20240903	150100	860807040	9760	9760	9760	9760	12
298	20240903	150000	860689920	9760	9770	9770	9760	519
299	20240903	145900	855622480	9790	9760	9790	9760	300
300	20240903	145800	852691540	9770	9770	9770	9770	25
301	20240903	145700	852447290	9770	9770	9770	9770	194
302	20240903	145600	850551910	9780	9780	9780	9780	19
303	20240903	145500	850366090	9790	9800	9800	9790	160
304	20240903	145400	848799540	9810	9810	9810	9810	0
305	20240903	145300	848799540	9810	9810	9810	9810	77
306	20240903	145200	848044170	9810	9810	9810	9810	0
307	20240903	145100	848044170	9810	9810	9810	9810	0
308	20240903	145000	848044170	9810	9800	9810	9800	30
309	20240903	144900	847749880	9810	9810	9810	9810	71
310	20240903	144800	847053370	9800	9800	9800	9800	0
311	20240903	144700	847053370	9800	9800	9800	9800	109
312	20240903	144600	845985170	9810	9810	9810	9810	0
313	20240903	144500	845985170	9810	9810	9810	9810	34
314	20240903	144400	845651630	9810	9810	9810	9810	1
315	20240903	144300	845641820	9810	9810	9810	9810	209
316	20240903	144200	843591530	9810	9810	9810	9810	0
317	20240903	144100	843591530	9810	9810	9810	9810	113
318	20240903	144000	842483000	9820	9810	9820	9810	100
319	20240903	143900	841501010	9820	9820	9820	9820	100
320	20240903	143800	840519010	9830	9830	9830	9830	152
321	20240903	143700	839024850	9830	9830	9830	9830	0
322	20240903	143600	839024850	9830	9810	9830	9810	50
323	20240903	143500	838534210	9790	9800	9810	9790	1768
324	20240903	143400	821207890	9790	9790	9790	9790	148
325	20240903	143300	819758970	9790	9790	9790	9790	0
326	20240903	143200	819758970	9790	9790	9790	9790	0
327	20240903	143100	819758970	9790	9790	9790	9790	52
328	20240903	143000	819249890	9790	9770	9790	9770	200
329	20240903	142900	817293890	9760	9760	9760	9760	0
330	20240903	142800	817293890	9760	9760	9760	9760	0
331	20240903	142700	817293890	9760	9760	9760	9760	0
332	20240903	142600	817293890	9760	9760	9760	9760	1
333	20240903	142500	817284130	9760	9760	9760	9760	10
334	20240903	142400	817186530	9760	9760	9760	9760	0
335	20240903	142300	817186530	9760	9800	9800	9760	54
336	20240903	142200	816657770	9810	9800	9810	9800	88
337	20240903	142100	815794900	9800	9800	9800	9800	31
338	20240903	142000	815491100	9800	9760	9800	9750	1677
339	20240903	141900	799126600	9760	9760	9760	9760	0
340	20240903	141800	799126600	9760	9760	9760	9760	2
341	20240903	141700	799107080	9760	9760	9760	9760	4
342	20240903	141600	799068040	9750	9750	9750	9750	7
343	20240903	141500	798999790	9750	9780	9780	9750	622
344	20240903	141400	792929010	9780	9780	9780	9780	5
345	20240903	141300	792880110	9770	9770	9770	9770	0
346	20240903	141200	792880110	9770	9770	9770	9770	50
347	20240903	141100	792391610	9760	9800	9800	9760	364
348	20240903	141000	788836810	9760	9810	9820	9760	531
349	20240903	140900	783650170	9810	9810	9810	9810	10
350	20240903	140800	783552070	9810	9810	9810	9810	91
351	20240903	140700	782659360	9760	9760	9760	9760	0
352	20240903	140600	782659360	9760	9760	9760	9760	60
353	20240903	140500	782073760	9760	9770	9770	9760	475
354	20240903	140400	777437120	9790	9790	9790	9790	1
355	20240903	140300	777427330	9760	9760	9760	9760	0
356	20240903	140200	777427330	9760	9760	9760	9760	0
357	20240903	140100	777427330	9760	9760	9760	9760	0
358	20240903	140000	777427330	9760	9810	9810	9760	460
359	20240903	135900	772933940	9810	9810	9810	9810	105
360	20240903	135800	771903890	9810	9810	9810	9810	24
361	20240903	135700	771668450	9800	9800	9800	9800	13
362	20240903	135600	771541050	9800	9760	9800	9760	106
363	20240903	135500	770502650	9760	9770	9770	9760	526
364	20240903	135400	765368430	9770	9790	9790	9770	206
365	20240903	135300	763352970	9800	9800	9800	9800	60
366	20240903	135200	762764970	9800	9800	9800	9800	51
367	20240903	135100	762265170	9790	9800	9800	9790	17
368	20240903	135000	762098730	9760	9800	9800	9760	469
369	20240903	134900	757513790	9800	9810	9810	9800	161
370	20240903	134800	755935380	9810	9810	9810	9810	0
371	20240903	134700	755935380	9810	9800	9810	9800	1589
372	20240903	134600	740347600	9800	9800	9800	9800	1
373	20240903	134500	740337800	9790	9800	9800	9790	633
374	20240903	134400	734138980	9800	9800	9800	9800	0
375	20240903	134300	734138980	9800	9810	9810	9800	181
376	20240903	134200	732363620	9810	9810	9810	9810	1013
377	20240903	134100	722426090	9800	9790	9800	9790	35
378	20240903	134000	722083190	9790	9790	9790	9790	524
379	20240903	133900	716953230	9790	9790	9790	9790	1
380	20240903	133800	716943440	9790	9790	9790	9790	57
381	20240903	133700	716385410	9760	9760	9760	9760	0
382	20240903	133600	716385410	9760	9760	9760	9760	13
383	20240903	133500	716258530	9760	9780	9780	9760	469
384	20240903	133400	711679490	9760	9760	9760	9760	0
385	20240903	133300	711679490	9760	9760	9760	9760	0
386	20240903	133200	711679490	9760	9760	9760	9760	5
387	20240903	133100	711630690	9800	9800	9800	9800	10
388	20240903	133000	711532690	9760	9780	9780	9760	512
389	20240903	132900	706532960	9800	9800	9800	9800	173
390	20240903	132800	704837560	9810	9810	9810	9810	201
391	20240903	132700	702865750	9800	9780	9800	9780	300
392	20240903	132600	699926910	9770	9770	9770	9760	197
393	20240903	132500	698002350	9770	9750	9770	9750	521
394	20240903	132400	692922580	9760	9760	9760	9760	0
395	20240903	132300	692922580	9760	9760	9760	9760	261
396	20240903	132200	690375220	9750	9750	9750	9750	0
397	20240903	132100	690375220	9750	9760	9760	9750	85
398	20240903	132000	689546250	9750	9750	9750	9750	756
399	20240903	131900	682175250	9770	9760	9770	9760	45
400	20240903	131800	681735800	9750	9750	9750	9750	0
401	20240903	131700	681735800	9750	9750	9750	9750	350
402	20240903	131600	678323300	9750	9750	9750	9750	0
403	20240903	131500	678323300	9750	9760	9760	9750	507
404	20240903	131400	673378790	9770	9770	9770	9770	50
405	20240903	131300	672890290	9770	9780	9780	9770	79
406	20240903	131200	672117730	9760	9760	9760	9760	308
407	20240903	131100	669111650	9760	9750	9760	9750	130
408	20240903	131000	667842940	9750	9760	9760	9750	1165
409	20240903	130900	656474480	9780	9780	9780	9780	58
410	20240903	130800	655907240	9780	9760	9780	9760	108
411	20240903	130700	654851100	9780	9760	9780	9760	10
412	20240903	130600	654753400	9760	9770	9770	9760	64
413	20240903	130500	654128300	9760	9760	9760	9760	464
414	20240903	130400	649599660	9760	9760	9760	9760	0
415	20240903	130300	649599660	9760	9760	9760	9760	165
416	20240903	130200	647989260	9760	9760	9760	9760	64
417	20240903	130100	647364620	9760	9760	9760	9760	0
418	20240903	130000	647364620	9760	9770	9770	9760	550
419	20240903	125900	641992580	9770	9770	9770	9770	0
420	20240903	125800	641992580	9770	9770	9770	9770	0
421	20240903	125700	641992580	9770	9770	9770	9770	1
422	20240903	125600	641982810	9760	9760	9760	9760	178
423	20240903	125500	640245530	9760	9770	9770	9760	582
424	20240903	125400	634565150	9760	9760	9760	9760	0
425	20240903	125300	634565150	9760	9760	9760	9760	0
426	20240903	125200	634565150	9760	9760	9760	9760	0
427	20240903	125100	634565150	9760	9780	9780	9760	16
428	20240903	125000	634408930	9760	9790	9790	9760	457
429	20240903	124900	629947340	9800	9790	9800	9790	209
430	20240903	124800	627900230	9790	9790	9790	9790	10
431	20240903	124700	627802330	9760	9760	9760	9760	12
432	20240903	124600	627685210	9750	9750	9750	9750	0
433	20240903	124500	627685210	9750	9770	9770	9750	497
434	20240903	124400	622837940	9760	9760	9760	9760	0
435	20240903	124300	622837940	9760	9760	9760	9760	1
436	20240903	124200	622828180	9750	9750	9750	9750	0
437	20240903	124100	622828180	9750	9760	9760	9750	9
438	20240903	124000	622740380	9750	9770	9770	9750	697
439	20240903	123900	615942700	9760	9760	9760	9760	0
440	20240903	123800	615942700	9760	9770	9770	9760	500
441	20240903	123700	611060190	9770	9770	9770	9770	0
442	20240903	123600	611060190	9770	9770	9770	9770	13
443	20240903	123500	610933180	9770	9790	9790	9770	575
444	20240903	123400	605312100	9780	9780	9780	9780	0
445	20240903	123300	605312100	9780	9780	9780	9780	1
446	20240903	123200	605302320	9770	9770	9770	9770	0
447	20240903	123100	605302320	9770	9770	9770	9770	0
448	20240903	123000	605302320	9770	9790	9800	9770	631
449	20240903	122900	599126330	9810	9810	9810	9810	84
450	20240903	122800	598302290	9770	9770	9770	9770	15
451	20240903	122700	598155740	9770	9770	9770	9770	10
452	20240903	122600	598058040	9760	9760	9760	9760	9
453	20240903	122500	597970200	9760	9780	9780	9760	510
454	20240903	122400	592991400	9810	9790	9810	9790	1070
455	20240903	122300	582495590	9760	9760	9760	9760	0
456	20240903	122200	582495590	9760	9760	9760	9760	0
457	20240903	122100	582495590	9760	9760	9760	9760	13
458	20240903	122000	582368710	9760	9800	9800	9760	454
459	20240903	121900	577925490	9800	9800	9800	9800	21
460	20240903	121800	577719690	9800	9800	9800	9800	972
461	20240903	121700	568194090	9790	9790	9790	9790	12
462	20240903	121600	568076610	9790	9790	9790	9790	5
463	20240903	121500	568027660	9780	9780	9790	9780	807
464	20240903	121400	560134150	9780	9780	9780	9780	0
465	20240903	121300	560134150	9780	9780	9780	9780	0
466	20240903	121200	560134150	9780	9780	9780	9780	8
467	20240903	121100	560055910	9780	9780	9780	9780	9
468	20240903	121000	559967890	9780	9780	9780	9780	1312
469	20240903	120900	547136530	9780	9780	9780	9780	8
470	20240903	120800	547058290	9780	9780	9780	9780	0
471	20240903	120700	547058290	9780	9780	9780	9780	138
472	20240903	120600	545708650	9760	9760	9760	9760	12
473	20240903	120500	545591530	9790	9770	9790	9760	451
474	20240903	120400	541187030	9800	9810	9810	9800	44
475	20240903	120300	540755460	9810	9810	9810	9810	93
476	20240903	120200	539843130	9760	9760	9760	9760	0
477	20240903	120100	539843130	9760	9760	9760	9760	0
478	20240903	120000	539843130	9760	9800	9800	9760	487
479	20240903	115900	535085810	9820	9810	9820	9810	456
480	20240903	115800	530608390	9810	9810	9810	9810	0
481	20240903	115700	530608390	9810	9810	9810	9810	239
482	20240903	115600	528263800	9800	9760	9800	9760	171
483	20240903	115500	526588360	9760	9800	9830	9750	5519
484	20240903	115400	472655290	9790	9790	9790	9790	0
485	20240903	115300	472655290	9790	9790	9790	9790	0
486	20240903	115200	472655290	9790	9790	9790	9790	0
487	20240903	115100	472655290	9790	9790	9790	9790	12
488	20240903	115000	472537810	9840	9790	9840	9780	498
489	20240903	114900	467660700	9780	9780	9780	9780	0
490	20240903	114800	467660700	9780	9780	9780	9780	0
491	20240903	114700	467660700	9780	9780	9780	9780	0
492	20240903	114600	467660700	9780	9780	9780	9780	0
493	20240903	114500	467660700	9780	9830	9830	9780	487
494	20240903	114400	462895610	9840	9830	9840	9830	273
495	20240903	114300	460212010	9830	9830	9830	9830	4
496	20240903	114200	460172690	9780	9780	9780	9780	0
497	20240903	114100	460172690	9780	9790	9790	9780	9
498	20240903	114000	460084660	9780	9810	9810	9780	505
499	20240903	113900	455142230	9780	9780	9780	9780	0
500	20240903	113800	455142230	9780	9780	9780	9780	0
501	20240903	113700	455142230	9780	9780	9780	9780	0
502	20240903	113600	455142230	9780	9780	9780	9780	11
503	20240903	113500	455034650	9780	9820	9830	9780	461
504	20240903	113400	450515150	9820	9820	9820	9820	0
505	20240903	113300	450515150	9820	9820	9820	9820	0
506	20240903	113200	450515150	9820	9820	9820	9820	7
507	20240903	113100	450446410	9820	9820	9820	9820	1
508	20240903	113000	450436590	9820	9830	9830	9780	667
509	20240903	112900	443900520	9830	9830	9830	9830	0
510	20240903	112800	443900520	9830	9800	9830	9800	623
511	20240903	112700	437791430	9780	9780	9780	9780	0
512	20240903	112600	437791430	9780	9780	9780	9780	9
513	20240903	112500	437703410	9780	9790	9840	9780	559
514	20240903	112400	432232900	9780	9780	9780	9780	0
515	20240903	112300	432232900	9780	9780	9780	9780	0
516	20240903	112200	432232900	9780	9790	9790	9780	64
517	20240903	112100	431606620	9780	9800	9800	9780	113
518	20240903	112000	430499920	9800	9810	9810	9800	446
519	20240903	111900	426128390	9840	9840	9840	9840	1
520	20240903	111800	426118550	9770	9770	9770	9770	0
521	20240903	111700	426118550	9770	9770	9770	9770	0
522	20240903	111600	426118550	9770	9770	9770	9770	0
523	20240903	111500	426118550	9770	9880	9880	9770	398
524	20240903	111400	422218910	9900	9880	9900	9880	151
525	20240903	111300	420725430	9880	9840	9880	9840	58
526	20240903	111200	420153270	9830	9830	9830	9830	218
527	20240903	111100	418010330	9830	9800	9830	9800	19
528	20240903	111000	417823830	9800	9840	9840	9800	488
529	20240903	110900	413039270	9840	9840	9840	9840	7
530	20240903	110800	412970390	9840	9840	9840	9840	2
531	20240903	110700	412950710	9840	9830	9840	9830	320
532	20240903	110600	409803110	9830	9800	9830	9770	256
533	20240903	110500	407295890	9770	9810	9810	9770	355
534	20240903	110400	403827310	9810	9810	9810	9810	56
535	20240903	110300	403277950	9820	9820	9820	9820	50
536	20240903	110200	402786950	9820	9820	9820	9820	15
537	20240903	110100	402639650	9770	9770	9770	9770	0
538	20240903	110000	402639650	9770	9790	9790	9770	471
539	20240903	105900	398032550	9830	9830	9830	9830	10
540	20240903	105800	397934250	9830	9830	9830	9830	70
541	20240903	105700	397246150	9840	9840	9840	9840	61
542	20240903	105600	396645910	9850	9810	9850	9810	776
543	20240903	105500	389008250	9820	9770	9820	9760	658
544	20240903	105400	382573000	9810	9820	9820	9810	92
545	20240903	105300	381669970	9820	9820	9820	9820	6
546	20240903	105200	381611050	9820	9810	9820	9810	81
547	20240903	105100	380815930	9760	9770	9770	9760	11
548	20240903	105000	380708510	9820	9780	9820	9760	442
549	20240903	104900	376391250	9820	9820	9820	9820	51
550	20240903	104800	375890430	9810	9810	9810	9810	60
551	20240903	104700	375301830	9810	9810	9810	9810	0
552	20240903	104600	375301830	9810	9810	9810	9810	51
553	20240903	104500	374801520	9760	9800	9820	9760	584
554	20240903	104400	369087540	9810	9810	9810	9810	40
555	20240903	104300	368695140	9800	9800	9800	9800	192
556	20240903	104200	366813540	9800	9760	9800	9760	102
557	20240903	104100	365815020	9760	9760	9760	9760	14
558	20240903	104000	365678380	9760	9790	9790	9760	202
559	20240903	103900	363705860	9810	9810	9810	9810	219
560	20240903	103800	361557470	9810	9810	9810	9810	13
561	20240903	103700	361429940	9810	9810	9810	9810	86
562	20240903	103600	360586280	9810	9790	9810	9760	67
563	20240903	103500	359930510	9790	9800	9800	9750	422
564	20240903	103400	355809700	9820	9820	9820	9820	50
565	20240903	103300	355318700	9820	9820	9820	9810	58
566	20240903	103200	354749200	9830	9830	9830	9830	0
567	20240903	103100	354749200	9830	9840	9840	9830	51
568	20240903	103000	354247860	9750	9830	9830	9750	9572
569	20240903	102900	260479970	9840	9850	9850	9830	654
570	20240903	102800	254051080	9840	9840	9840	9840	4
571	20240903	102700	254011720	9830	9850	9850	9830	51
572	20240903	102600	253510180	9830	9830	9830	9830	15
573	20240903	102500	253362730	9830	9860	9860	9830	2232
574	20240903	102400	231384790	9870	9880	9880	9870	56
575	20240903	102300	230831570	9880	9890	9890	9880	7
576	20240903	102200	230762400	9890	9890	9890	9890	62
577	20240903	102100	230149220	9860	9860	9890	9860	142
578	20240903	102000	228749070	9860	9860	9860	9860	436
579	20240903	101900	224450110	9860	9860	9860	9860	21
580	20240903	101800	224243050	9860	9890	9890	9860	239
581	20240903	101700	221885010	9900	9900	9900	9900	0
582	20240903	101600	221885010	9900	9860	9900	9860	1501
583	20240903	101500	207085110	9860	9880	9880	9860	526
584	20240903	101400	201892970	9880	9880	9880	9880	2
585	20240903	101300	201873210	9880	9880	9880	9880	1
586	20240903	101200	201863330	9860	9860	9860	9860	0
587	20240903	101100	201863330	9860	9860	9860	9860	9
588	20240903	101000	201774590	9860	9890	9900	9860	548
589	20240903	100900	196367430	9900	9890	9900	9890	475
590	20240903	100800	191665320	9890	9900	9900	9890	60
591	20240903	100700	191071420	9890	9900	9900	9890	150
592	20240903	100600	189586530	9890	9890	9890	9890	131
593	20240903	100500	188290940	9860	9900	9920	9860	472
594	20240903	100400	183624840	9910	9900	9910	9900	159
595	20240903	100300	182050220	9900	9900	9900	9900	2
596	20240903	100200	182030420	9860	9860	9860	9860	0
597	20240903	100100	182030420	9860	9860	9860	9860	0
598	20240903	100000	182030420	9860	9880	9880	9860	471
599	20240903	095900	177382350	9870	9870	9870	9870	0
600	20240903	095800	177382350	9870	9870	9870	9870	0
601	20240903	095700	177382350	9870	9870	9870	9870	1
602	20240903	095600	177372480	9870	9910	9910	9870	11
603	20240903	095500	177263820	9870	9890	9890	9870	495
604	20240903	095400	172374540	9890	9890	9890	9890	135
605	20240903	095300	171039390	9890	9890	9890	9890	968
606	20240903	095200	161465870	9890	9890	9890	9890	0
607	20240903	095100	161465870	9890	9900	9900	9890	1222
608	20240903	095000	149377670	9900	9900	9900	9900	432
609	20240903	094900	145100870	9900	9900	9900	9900	2
610	20240903	094800	145081070	9900	9900	9900	9900	0
611	20240903	094700	145081070	9900	9900	9900	9900	0
612	20240903	094600	145081070	9900	9900	9900	9900	0
613	20240903	094500	145081070	9900	9910	9910	9900	406
614	20240903	094400	141061400	9940	9940	9940	9940	0
615	20240903	094300	141061400	9940	9940	9950	9940	440
616	20240903	094200	136684480	9940	9940	9950	9940	201
617	20240903	094100	134685440	9950	9900	9950	9900	6
618	20240903	094000	134625990	9900	9920	9970	9900	513
619	20240903	093900	129545670	9900	9900	9900	9900	0
620	20240903	093800	129545670	9900	9900	9900	9900	0
621	20240903	093700	129545670	9900	9900	9900	9900	25
622	20240903	093600	129298170	9900	9900	9900	9900	8
623	20240903	093500	129218970	9900	9930	9930	9900	451
624	20240903	093400	124745800	9890	9890	9890	9890	0
625	20240903	093300	124745800	9890	9890	9890	9890	0
626	20240903	093200	124745800	9890	9890	9890	9890	0
627	20240903	093100	124745800	9890	9890	9890	9890	0
628	20240903	093000	124745800	9890	9900	9950	9890	513
629	20240903	092900	119666900	9950	9910	9950	9910	11
630	20240903	092800	119557850	9900	9910	9910	9900	2006
631	20240903	092700	99695290	9910	9910	9910	9910	2
632	20240903	092600	99675470	9890	9890	9890	9890	0
633	20240903	092500	99675470	9890	9910	9990	9890	681
634	20240903	092400	92928160	9930	9910	9930	9910	89
635	20240903	092300	92046150	9920	9930	9930	9920	9
636	20240903	092200	91956850	9930	9910	9930	9910	43
637	20240903	092100	91530680	9910	9910	9910	9910	3
638	20240903	092000	91500950	9860	9900	9900	9850	433
639	20240903	091900	87224880	9920	9910	9920	9910	44
640	20240903	091800	86788540	9910	9900	9910	9900	190
641	20240903	091700	84906650	9900	9910	9910	9900	2
642	20240903	091600	84886840	9910	9850	9910	9850	121
643	20240903	091500	83694870	9850	9870	9870	9850	436
644	20240903	091400	79396850	9900	9890	9900	9890	67
645	20240903	091300	78733620	9890	9890	9890	9890	10
646	20240903	091200	78634720	9900	9850	9900	9850	501
647	20240903	091100	73699780	9830	9840	9850	9820	436
648	20240903	091000	69414720	9840	9900	9900	9840	1534
649	20240903	090900	54282500	9900	9900	9900	9900	141
650	20240903	090800	52886600	9920	9900	9920	9900	1243
651	20240903	090700	40578860	9920	9930	9930	9920	13
652	20240903	090600	40449870	9900	9900	9950	9900	599
653	20240903	090500	34519590	9900	9990	9990	9900	854
654	20240903	090400	26031350	10000	10000	10000	10000	367
655	20240903	090300	22361350	10000	10000	10000	10000	1776
656	20240903	090200	4601350	10000	10000	10000	10000	0
657	20240903	090100	4601350	10000	10000	10000	10000	0
658	20240903	090000	4601350	10000	10000	10000	10000	433