KissMeData/097520/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	200100	950581020	17750	17750	17750	17750	1093
3	20240906	200000	950581020	17750	17750	17750	17750	0
4	20240906	195900	950581020	17750	17750	17750	17750	0
5	20240906	195800	950581020	17750	17750	17750	17750	0
6	20240906	195700	950581020	17750	17750	17750	17750	0
7	20240906	195600	950581020	17750	17750	17750	17750	0
8	20240906	195500	950581020	17750	17750	17750	17750	0
9	20240906	195400	950581020	17750	17750	17750	17750	0
10	20240906	195300	950581020	17750	17750	17750	17750	0
11	20240906	195200	950581020	17750	17750	17750	17750	0
12	20240906	195100	950581020	17750	17750	17750	17750	0
13	20240906	195000	950581020	17750	17750	17750	17750	0
14	20240906	194900	950581020	17750	17750	17750	17750	0
15	20240906	194800	950581020	17750	17750	17750	17750	0
16	20240906	194700	950581020	17750	17750	17750	17750	0
17	20240906	194600	950581020	17750	17750	17750	17750	0
18	20240906	194500	950581020	17750	17750	17750	17750	0
19	20240906	194400	950581020	17750	17750	17750	17750	0
20	20240906	194300	950581020	17750	17750	17750	17750	0
21	20240906	194200	950581020	17750	17750	17750	17750	0
22	20240906	194100	950581020	17750	17750	17750	17750	0
23	20240906	194000	950581020	17750	17750	17750	17750	0
24	20240906	193900	950581020	17750	17750	17750	17750	0
25	20240906	193800	950581020	17750	17750	17750	17750	0
26	20240906	193700	950581020	17750	17750	17750	17750	0
27	20240906	193600	950581020	17750	17750	17750	17750	0
28	20240906	193500	950581020	17750	17750	17750	17750	0
29	20240906	193400	950581020	17750	17750	17750	17750	0
30	20240906	193300	950581020	17750	17750	17750	17750	0
31	20240906	193200	950581020	17750	17750	17750	17750	0
32	20240906	193100	950581020	17750	17750	17750	17750	1093
33	20240906	193000	950581020	17750	17750	17750	17750	0
34	20240906	192900	950581020	17750	17750	17750	17750	0
35	20240906	192800	950581020	17750	17750	17750	17750	0
36	20240906	192700	950581020	17750	17750	17750	17750	0
37	20240906	192600	950581020	17750	17750	17750	17750	0
38	20240906	192500	950581020	17750	17750	17750	17750	0
39	20240906	192400	950581020	17750	17750	17750	17750	0
40	20240906	192300	950581020	17750	17750	17750	17750	0
41	20240906	192200	950581020	17750	17750	17750	17750	0
42	20240906	192100	950581020	17750	17750	17750	17750	0
43	20240906	192000	950581020	17750	17750	17750	17750	0
44	20240906	191900	950581020	17750	17750	17750	17750	0
45	20240906	191800	950581020	17750	17750	17750	17750	0
46	20240906	191700	950581020	17750	17750	17750	17750	0
47	20240906	191600	950581020	17750	17750	17750	17750	0
48	20240906	191500	950581020	17750	17750	17750	17750	0
49	20240906	191400	950581020	17750	17750	17750	17750	0
50	20240906	191300	950581020	17750	17750	17750	17750	0
51	20240906	191200	950581020	17750	17750	17750	17750	0
52	20240906	191100	950581020	17750	17750	17750	17750	0
53	20240906	191000	950581020	17750	17750	17750	17750	0
54	20240906	190900	950581020	17750	17750	17750	17750	0
55	20240906	190800	950581020	17750	17750	17750	17750	0
56	20240906	190700	950581020	17750	17750	17750	17750	0
57	20240906	190600	950581020	17750	17750	17750	17750	0
58	20240906	190500	950581020	17750	17750	17750	17750	0
59	20240906	190400	950581020	17750	17750	17750	17750	0
60	20240906	190300	950581020	17750	17750	17750	17750	0
61	20240906	190200	950581020	17750	17750	17750	17750	0
62	20240906	190100	950581020	17750	17750	17750	17750	1093
63	20240906	190000	950581020	17750	17750	17750	17750	0
64	20240906	185900	950581020	17750	17750	17750	17750	0
65	20240906	185800	950581020	17750	17750	17750	17750	0
66	20240906	185700	950581020	17750	17750	17750	17750	0
67	20240906	185600	950581020	17750	17750	17750	17750	0
68	20240906	185500	950581020	17750	17750	17750	17750	0
69	20240906	185400	950581020	17750	17750	17750	17750	0
70	20240906	185300	950581020	17750	17750	17750	17750	0
71	20240906	185200	950581020	17750	17750	17750	17750	0
72	20240906	185100	950581020	17750	17750	17750	17750	0
73	20240906	185000	950581020	17750	17750	17750	17750	0
74	20240906	184900	950581020	17750	17750	17750	17750	0
75	20240906	184800	950581020	17750	17750	17750	17750	0
76	20240906	184700	950581020	17750	17750	17750	17750	0
77	20240906	184600	950581020	17750	17750	17750	17750	0
78	20240906	184500	950581020	17750	17750	17750	17750	0
79	20240906	184400	950581020	17750	17750	17750	17750	0
80	20240906	184300	950581020	17750	17750	17750	17750	0
81	20240906	184200	950581020	17750	17750	17750	17750	0
82	20240906	184100	950581020	17750	17750	17750	17750	0
83	20240906	184000	950581020	17750	17750	17750	17750	0
84	20240906	183900	950581020	17750	17750	17750	17750	0
85	20240906	183800	950581020	17750	17750	17750	17750	0
86	20240906	183700	950581020	17750	17750	17750	17750	0
87	20240906	183600	950581020	17750	17750	17750	17750	0
88	20240906	183500	950581020	17750	17750	17750	17750	0
89	20240906	183400	950581020	17750	17750	17750	17750	0
90	20240906	183300	950581020	17750	17750	17750	17750	0
91	20240906	183200	950581020	17750	17750	17750	17750	0
92	20240906	183100	950581020	17750	17750	17750	17750	1093
93	20240906	183000	950581020	17750	17750	17750	17750	0
94	20240906	182900	950581020	17750	17750	17750	17750	0
95	20240906	182800	950581020	17750	17750	17750	17750	0
96	20240906	182700	950581020	17750	17750	17750	17750	0
97	20240906	182600	950581020	17750	17750	17750	17750	0
98	20240906	182500	950581020	17750	17750	17750	17750	0
99	20240906	182400	950581020	17750	17750	17750	17750	0
100	20240906	182300	950581020	17750	17750	17750	17750	0
101	20240906	182200	950581020	17750	17750	17750	17750	0
102	20240906	182100	950581020	17750	17750	17750	17750	0
103	20240906	182000	950581020	17750	17750	17750	17750	0
104	20240906	181900	950581020	17750	17750	17750	17750	0
105	20240906	181800	950581020	17750	17750	17750	17750	0
106	20240906	181700	950581020	17750	17750	17750	17750	0
107	20240906	181600	950581020	17750	17750	17750	17750	0
108	20240906	181500	950581020	17750	17750	17750	17750	0
109	20240906	181400	950581020	17750	17750	17750	17750	0
110	20240906	181300	950581020	17750	17750	17750	17750	0
111	20240906	181200	950581020	17750	17750	17750	17750	0
112	20240906	181100	950581020	17750	17750	17750	17750	0
113	20240906	181000	950581020	17750	17750	17750	17750	0
114	20240906	180900	950581020	17750	17750	17750	17750	0
115	20240906	180800	950581020	17750	17750	17750	17750	0
116	20240906	180700	950581020	17750	17750	17750	17750	0
117	20240906	180600	950581020	17750	17750	17750	17750	0
118	20240906	180500	950581020	17750	17750	17750	17750	0
119	20240906	180400	950581020	17750	17750	17750	17750	0
120	20240906	180300	950581020	17750	17750	17750	17750	0
121	20240906	180200	950581020	17750	17750	17750	17750	0
122	20240906	180100	950581020	17750	17750	17750	17750	1093
123	20240906	180000	950581020	17750	17750	17750	17750	0
124	20240906	175900	950581020	17750	17750	17750	17750	0
125	20240906	175800	950581020	17750	17750	17750	17750	0
126	20240906	175700	950581020	17750	17750	17750	17750	0
127	20240906	175600	950581020	17750	17750	17750	17750	0
128	20240906	175500	950581020	17750	17750	17750	17750	0
129	20240906	175400	950581020	17750	17750	17750	17750	0
130	20240906	175300	950581020	17750	17750	17750	17750	0
131	20240906	175200	950581020	17750	17750	17750	17750	0
132	20240906	175100	950581020	17750	17750	17750	17750	0
133	20240906	175000	950581020	17750	17750	17750	17750	0
134	20240906	174900	950581020	17750	17750	17750	17750	0
135	20240906	174800	950581020	17750	17750	17750	17750	0
136	20240906	174700	950581020	17750	17750	17750	17750	0
137	20240906	174600	950581020	17750	17750	17750	17750	0
138	20240906	174500	950581020	17750	17750	17750	17750	0
139	20240906	174400	950581020	17750	17750	17750	17750	0
140	20240906	174300	950581020	17750	17750	17750	17750	0
141	20240906	174200	950581020	17750	17750	17750	17750	0
142	20240906	174100	950581020	17750	17750	17750	17750	0
143	20240906	174000	950581020	17750	17750	17750	17750	0
144	20240906	173900	950581020	17750	17750	17750	17750	0
145	20240906	173800	950581020	17750	17750	17750	17750	0
146	20240906	173700	950581020	17750	17750	17750	17750	0
147	20240906	173600	950581020	17750	17750	17750	17750	0
148	20240906	173500	950581020	17750	17750	17750	17750	0
149	20240906	173400	950581020	17750	17750	17750	17750	0
150	20240906	173300	950581020	17750	17750	17750	17750	0
151	20240906	173200	950581020	17750	17750	17750	17750	0
152	20240906	173100	950581020	17750	17750	17750	17750	1093
153	20240906	173000	950581020	17750	17750	17750	17750	0
154	20240906	172900	950581020	17750	17750	17750	17750	0
155	20240906	172800	950581020	17750	17750	17750	17750	0
156	20240906	172700	950581020	17750	17750	17750	17750	0
157	20240906	172600	950581020	17750	17750	17750	17750	0
158	20240906	172500	950581020	17750	17750	17750	17750	0
159	20240906	172400	950581020	17750	17750	17750	17750	0
160	20240906	172300	950581020	17750	17750	17750	17750	0
161	20240906	172200	950581020	17750	17750	17750	17750	0
162	20240906	172100	950581020	17750	17750	17750	17750	0
163	20240906	172000	950581020	17750	17750	17750	17750	0
164	20240906	171900	950581020	17750	17750	17750	17750	0
165	20240906	171800	950581020	17750	17750	17750	17750	0
166	20240906	171700	950581020	17750	17750	17750	17750	0
167	20240906	171600	950581020	17750	17750	17750	17750	0
168	20240906	171500	950581020	17750	17750	17750	17750	0
169	20240906	171400	950581020	17750	17750	17750	17750	0
170	20240906	171300	950581020	17750	17750	17750	17750	0
171	20240906	171200	950581020	17750	17750	17750	17750	0
172	20240906	171100	950581020	17750	17750	17750	17750	0
173	20240906	171000	950581020	17750	17750	17750	17750	0
174	20240906	170900	950581020	17750	17750	17750	17750	0
175	20240906	170800	950581020	17750	17750	17750	17750	0
176	20240906	170700	950581020	17750	17750	17750	17750	0
177	20240906	170600	950581020	17750	17750	17750	17750	0
178	20240906	170500	950581020	17750	17750	17750	17750	0
179	20240906	170400	950581020	17750	17750	17750	17750	0
180	20240906	170300	950581020	17750	17750	17750	17750	0
181	20240906	170200	950581020	17750	17750	17750	17750	0
182	20240906	170100	950581020	17750	17750	17750	17750	1093
183	20240906	170000	950581020	17750	17750	17750	17750	0
184	20240906	165900	950581020	17750	17750	17750	17750	0
185	20240906	165800	950581020	17750	17750	17750	17750	0
186	20240906	165700	950581020	17750	17750	17750	17750	0
187	20240906	165600	950581020	17750	17750	17750	17750	0
188	20240906	165500	950581020	17750	17750	17750	17750	0
189	20240906	165400	950581020	17750	17750	17750	17750	0
190	20240906	165300	950581020	17750	17750	17750	17750	0
191	20240906	165200	950581020	17750	17750	17750	17750	0
192	20240906	165100	950581020	17750	17750	17750	17750	0
193	20240906	165000	950581020	17750	17750	17750	17750	0
194	20240906	164900	950581020	17750	17750	17750	17750	0
195	20240906	164800	950581020	17750	17750	17750	17750	0
196	20240906	164700	950581020	17750	17750	17750	17750	0
197	20240906	164600	950581020	17750	17750	17750	17750	0
198	20240906	164500	950581020	17750	17750	17750	17750	0
199	20240906	164400	950581020	17750	17750	17750	17750	0
200	20240906	164300	950581020	17750	17750	17750	17750	0
201	20240906	164200	950581020	17750	17750	17750	17750	0
202	20240906	164100	950581020	17750	17750	17750	17750	0
203	20240906	164000	950581020	17750	17750	17750	17750	0
204	20240906	163900	950581020	17750	17750	17750	17750	0
205	20240906	163800	950581020	17750	17750	17750	17750	0
206	20240906	163700	950581020	17750	17750	17750	17750	0
207	20240906	163600	950581020	17750	17750	17750	17750	0
208	20240906	163500	950581020	17750	17750	17750	17750	0
209	20240906	163400	950581020	17750	17750	17750	17750	0
210	20240906	163300	950581020	17750	17750	17750	17750	0
211	20240906	163200	950581020	17750	17750	17750	17750	0
212	20240906	163100	950581020	17750	17750	17750	17750	1093
213	20240906	163000	950581020	17750	17750	17750	17750	0
214	20240906	162900	950581020	17750	17750	17750	17750	0
215	20240906	162800	950581020	17750	17750	17750	17750	0
216	20240906	162700	950581020	17750	17750	17750	17750	0
217	20240906	162600	950581020	17750	17750	17750	17750	0
218	20240906	162500	950581020	17750	17750	17750	17750	0
219	20240906	162400	950581020	17750	17750	17750	17750	0
220	20240906	162300	950581020	17750	17750	17750	17750	0
221	20240906	162200	950581020	17750	17750	17750	17750	0
222	20240906	162100	950581020	17750	17750	17750	17750	0
223	20240906	162000	950581020	17750	17750	17750	17750	0
224	20240906	161900	950581020	17750	17750	17750	17750	0
225	20240906	161800	950581020	17750	17750	17750	17750	0
226	20240906	161700	950581020	17750	17750	17750	17750	0
227	20240906	161600	950581020	17750	17750	17750	17750	0
228	20240906	161500	950581020	17750	17750	17750	17750	0
229	20240906	161400	950581020	17750	17750	17750	17750	0
230	20240906	161300	950581020	17750	17750	17750	17750	0
231	20240906	161200	950581020	17750	17750	17750	17750	0
232	20240906	161100	950581020	17750	17750	17750	17750	0
233	20240906	161000	950581020	17750	17750	17750	17750	0
234	20240906	160900	950581020	17750	17750	17750	17750	0
235	20240906	160800	950581020	17750	17750	17750	17750	0
236	20240906	160700	950581020	17750	17750	17750	17750	0
237	20240906	160600	950581020	17750	17750	17750	17750	0
238	20240906	160500	950581020	17750	17750	17750	17750	0
239	20240906	160400	950581020	17750	17750	17750	17750	0
240	20240906	160300	950581020	17750	17750	17750	17750	0
241	20240906	160200	950581020	17750	17750	17750	17750	0
242	20240906	160100	950581020	17750	17750	17750	17750	1093
243	20240906	160000	950581020	17750	17750	17750	17750	0
244	20240906	155900	950581020	17750	17750	17750	17750	0
245	20240906	155800	950581020	17750	17750	17750	17750	0
246	20240906	155700	950581020	17750	17750	17750	17750	0
247	20240906	155600	950581020	17750	17750	17750	17750	0
248	20240906	155500	950581020	17750	17750	17750	17750	0
249	20240906	155400	950581020	17750	17750	17750	17750	0
250	20240906	155300	950581020	17750	17750	17750	17750	0
251	20240906	155200	950581020	17750	17750	17750	17750	0
252	20240906	155100	950581020	17750	17750	17750	17750	0
253	20240906	155000	950581020	17750	17750	17750	17750	0
254	20240906	154900	950581020	17750	17750	17750	17750	0
255	20240906	154800	950581020	17750	17750	17750	17750	0
256	20240906	154700	950581020	17750	17750	17750	17750	0
257	20240906	154600	950581020	17750	17750	17750	17750	0
258	20240906	154500	950581020	17750	17750	17750	17750	0
259	20240906	154400	950581020	17750	17750	17750	17750	0
260	20240906	154300	950581020	17750	17750	17750	17750	0
261	20240906	154200	950581020	17750	17750	17750	17750	0
262	20240906	154100	950581020	17750	17750	17750	17750	0
263	20240906	154000	950581020	17750	17750	17750	17750	0
264	20240906	153900	950581020	17750	17750	17750	17750	0
265	20240906	153800	950581020	17750	17750	17750	17750	0
266	20240906	153700	950581020	17750	17750	17750	17750	0
267	20240906	153600	950581020	17750	17750	17750	17750	0
268	20240906	153500	950581020	17750	17750	17750	17750	0
269	20240906	153400	950581020	17750	17750	17750	17750	0
270	20240906	153300	950581020	17750	17750	17750	17750	0
271	20240906	153200	950581020	17750	17750	17750	17750	0
272	20240906	153100	950581020	17750	17750	17750	17750	1093
273	20240906	153000	950581020	17750	17750	17750	17750	1093
274	20240906	152900	931180270	17740	17740	17740	17740	0
275	20240906	152800	931180270	17740	17740	17740	17740	0
276	20240906	152700	931180270	17740	17740	17740	17740	0
277	20240906	152600	931180270	17740	17740	17740	17740	0
278	20240906	152500	931180270	17740	17740	17740	17740	0
279	20240906	152400	931180270	17740	17740	17740	17740	0
280	20240906	152300	931180270	17740	17740	17740	17740	0
281	20240906	152200	931180270	17740	17740	17740	17740	0
282	20240906	152100	931180270	17740	17740	17740	17740	0
283	20240906	152000	931180270	17740	17740	17740	17740	0
284	20240906	151900	931180270	17740	17720	17740	17720	29
285	20240906	151800	930666110	17720	17720	17740	17720	80
286	20240906	151700	929248270	17750	17720	17750	17720	104
287	20240906	151600	927405030	17720	17730	17730	17720	199
288	20240906	151500	923877510	17740	17740	17740	17740	14
289	20240906	151400	923629150	17720	17730	17730	17720	101
290	20240906	151300	921838920	17730	17730	17730	17730	0
291	20240906	151200	921838920	17730	17730	17730	17730	409
292	20240906	151100	914587350	17730	17730	17730	17730	37
293	20240906	151000	913931340	17720	17720	17720	17720	148
294	20240906	150900	911308780	17720	17720	17730	17720	55
295	20240906	150800	910334130	17720	17730	17730	17720	121
296	20240906	150700	908189000	17730	17720	17730	17720	63
297	20240906	150600	907072430	17730	17730	17730	17730	71
298	20240906	150500	905813600	17730	17730	17730	17730	10
299	20240906	150400	905636300	17710	17710	17710	17710	70
300	20240906	150300	904396600	17710	17720	17720	17710	133
301	20240906	150200	902041140	17710	17710	17710	17710	52
302	20240906	150100	901120220	17710	17710	17710	17710	0
303	20240906	150000	901120220	17710	17710	17720	17710	468
304	20240906	145900	892830800	17720	17700	17720	17700	126
305	20240906	145800	890599480	17700	17700	17710	17700	36
306	20240906	145700	889962090	17700	17710	17710	17700	82
307	20240906	145600	888510420	17700	17700	17700	17700	96
308	20240906	145500	886811220	17700	17710	17710	17700	59
309	20240906	145400	885766860	17710	17710	17710	17710	96
310	20240906	145300	884066700	17710	17710	17720	17710	68
311	20240906	145200	882861980	17710	17710	17720	17710	71
312	20240906	145100	881604010	17710	17710	17710	17710	11
313	20240906	145000	881409200	17710	17710	17710	17710	11
314	20240906	144900	881214390	17710	17710	17720	17710	538
315	20240906	144800	871682390	17700	17700	17700	17700	10
316	20240906	144700	871505390	17710	17710	17710	17700	647
317	20240906	144600	860047120	17700	17700	17700	17700	68
318	20240906	144500	858843520	17700	17700	17700	17700	10
319	20240906	144400	858666520	17710	17710	17710	17710	293
320	20240906	144300	853477490	17710	17710	17710	17710	114
321	20240906	144200	851458550	17710	17710	17710	17710	214
322	20240906	144100	847668610	17710	17710	17710	17710	25
323	20240906	144000	847225860	17720	17710	17720	17710	107
324	20240906	143900	845330850	17710	17710	17710	17710	354
325	20240906	143800	839061510	17710	17710	17710	17710	392
326	20240906	143700	832119190	17710	17720	17720	17710	36
327	20240906	143600	831481440	17720	17710	17720	17710	23
328	20240906	143500	831074080	17710	17710	17710	17710	27
329	20240906	143400	830595910	17720	17720	17720	17720	250
330	20240906	143300	826165910	17720	17720	17720	17720	511
331	20240906	143200	817110990	17720	17720	17730	17720	14
332	20240906	143100	816862900	17720	17730	17730	17720	12
333	20240906	143000	816650240	17720	17720	17720	17720	25
334	20240906	142900	816207240	17720	17720	17730	17720	19
335	20240906	142800	815870550	17730	17730	17730	17720	193
336	20240906	142700	812448940	17720	17720	17720	17720	35
337	20240906	142600	811828740	17720	17720	17720	17720	20
338	20240906	142500	811474340	17730	17730	17730	17720	197
339	20240906	142400	807982040	17720	17720	17720	17720	39
340	20240906	142300	807290960	17720	17720	17730	17720	23
341	20240906	142200	806883280	17730	17720	17730	17720	83
342	20240906	142100	805412130	17720	17720	17720	17720	33
343	20240906	142000	804827370	17730	17720	17730	17720	118
344	20240906	141900	802735410	17720	17720	17720	17720	70
345	20240906	141800	801495010	17720	17720	17720	17720	51
346	20240906	141700	800591290	17720	17720	17720	17720	18
347	20240906	141600	800272330	17720	17720	17730	17720	73
348	20240906	141500	798978190	17720	17720	17720	17720	18
349	20240906	141400	798659230	17730	17720	17730	17720	110
350	20240906	141300	796709030	17720	17720	17720	17720	63
351	20240906	141200	795592670	17720	17720	17730	17720	25
352	20240906	141100	795149610	17730	17720	17730	17720	53
353	20240906	141000	794210020	17730	17730	17730	17720	22
354	20240906	140900	793820070	17720	17720	17720	17720	41
355	20240906	140800	793093550	17720	17720	17730	17720	40
356	20240906	140700	792384720	17720	17720	17720	17720	18
357	20240906	140600	792065760	17720	17720	17730	17720	39
358	20240906	140500	791374670	17730	17730	17730	17730	399
359	20240906	140400	784300400	17730	17740	17740	17730	1533
360	20240906	140300	757117710	17740	17740	17740	17740	126
361	20240906	140200	754882470	17740	17730	17740	17730	18
362	20240906	140100	754563320	17730	17730	17730	17730	18
363	20240906	140000	754244180	17730	17740	17740	17730	51
364	20240906	135900	753339570	17740	17750	17750	17740	392
365	20240906	135800	746383450	17750	17750	17750	17750	8
366	20240906	135700	746241450	17750	17750	17750	17750	6
367	20240906	135600	746134950	17750	17750	17750	17750	33
368	20240906	135500	745549200	17750	17750	17750	17750	18
369	20240906	135400	745229700	17750	17760	17760	17750	100
370	20240906	135300	743453910	17760	17760	17760	17760	17
371	20240906	135200	743151990	17760	17760	17760	17760	24
372	20240906	135100	742725750	17760	17760	17760	17760	36
373	20240906	135000	742086390	17760	17760	17760	17760	18
374	20240906	134900	741766710	17760	17760	17760	17760	30
375	20240906	134800	741233910	17770	17750	17770	17750	57
376	20240906	134700	740222050	17750	17750	17760	17750	11
377	20240906	134600	740026790	17750	17750	17750	17750	25
378	20240906	134500	739583040	17750	17750	17750	17750	133
379	20240906	134400	737222290	17760	17760	17760	17760	44
380	20240906	134300	736440850	17770	17750	17770	17750	29
381	20240906	134200	735926050	17750	17750	17760	17750	11
382	20240906	134100	735730790	17750	17750	17760	17750	23
383	20240906	134000	735322490	17750	17750	17760	17750	124
384	20240906	133900	733120780	17750	17750	17750	17750	21
385	20240906	133800	732748030	17750	17750	17750	17750	10
386	20240906	133700	732570530	17750	17750	17750	17750	21
387	20240906	133600	732197780	17750	17750	17750	17750	29
388	20240906	133500	731683030	17740	17770	17770	17740	1820
389	20240906	133400	699378270	17770	17770	17780	17770	22
390	20240906	133300	698987320	17760	17760	17760	17760	63
391	20240906	133200	697868440	17760	17770	17770	17760	4
392	20240906	133100	697797390	17760	17770	17770	17750	93
393	20240906	133000	696145680	17760	17760	17760	17760	39
394	20240906	132900	695453040	17760	17760	17770	17760	20
395	20240906	132800	695097830	17760	17780	17780	17760	27
396	20240906	132700	694617830	17780	17780	17780	17780	20
397	20240906	132600	694262230	17780	17770	17780	17770	82
398	20240906	132500	692804940	17760	17770	17770	17760	12
399	20240906	132400	692591800	17770	17760	17770	17760	11
400	20240906	132300	692396430	17770	17770	17770	17760	24
401	20240906	132200	691970060	17770	17760	17770	17760	19
402	20240906	132100	691632610	17760	17760	17760	17760	41
403	20240906	132000	690904450	17760	17760	17760	17760	11
404	20240906	131900	690709090	17760	17760	17760	17760	11
405	20240906	131800	690513730	17760	17760	17770	17760	24
406	20240906	131700	690087480	17760	17750	17760	17750	86
407	20240906	131600	688560490	17750	17750	17750	17750	107
408	20240906	131500	686661240	17750	17760	17760	17750	11
409	20240906	131400	686465980	17750	17750	17760	17750	805
410	20240906	131300	672177130	17750	17750	17750	17750	3
411	20240906	131200	672123880	17750	17760	17760	17750	416
412	20240906	131100	664735750	17760	17760	17770	17760	68
413	20240906	131000	663528060	17760	17760	17770	17760	20
414	20240906	130900	663172760	17760	17760	17760	17760	17
415	20240906	130800	662870840	17770	17760	17770	17760	54
416	20240906	130700	661911780	17760	17760	17760	17760	23
417	20240906	130600	661503300	17770	17760	17770	17760	42
418	20240906	130500	660757360	17760	17760	17760	17760	26
419	20240906	130400	660295600	17760	17780	17780	17760	90
420	20240906	130300	658696570	17780	17770	17780	17770	15
421	20240906	130200	658429970	17770	17770	17770	17770	25
422	20240906	130100	657985720	17770	17770	17770	17770	36
423	20240906	130000	657346000	17770	17780	17780	17770	11
424	20240906	125900	657150520	17770	17770	17780	17770	34
425	20240906	125800	656546320	17770	17770	17770	17770	32
426	20240906	125700	655977680	17780	17770	17780	17770	12
427	20240906	125600	655764430	17770	17770	17770	17770	27
428	20240906	125500	655284640	17760	17760	17760	17760	32
429	20240906	125400	654716320	17760	17760	17760	17760	10
430	20240906	125300	654538720	17760	17760	17760	17760	10
431	20240906	125200	654361120	17760	17760	17760	17760	37
432	20240906	125100	653704000	17760	17760	17760	17760	337
433	20240906	125000	647718880	17760	17770	17770	17760	19
434	20240906	124900	647381430	17770	17770	17770	17760	630
435	20240906	124800	636186390	17770	17780	17780	17770	38
436	20240906	124700	635510970	17770	17770	17770	17770	17
437	20240906	124600	635208880	17770	17770	17770	17770	18
438	20240906	124500	634889020	17780	17780	17780	17780	18
439	20240906	124400	634568980	17780	17780	17780	17780	89
440	20240906	124300	632986560	17780	17790	17790	17780	21
441	20240906	124200	632613080	17790	17780	17790	17780	92
442	20240906	124100	630977300	17780	17770	17780	17770	6
443	20240906	124000	630870650	17780	17780	17780	17780	11
444	20240906	123900	630675070	17780	17780	17780	17780	253
445	20240906	123800	626176730	17780	17780	17780	17780	32
446	20240906	123700	625607770	17780	17790	17790	17780	103
447	20240906	123600	623775540	17800	17800	17800	17800	275
448	20240906	123500	618880540	17810	17800	17810	17800	9
449	20240906	123400	618720330	17810	17810	17810	17810	81
450	20240906	123300	617277720	17820	17820	17820	17820	193
451	20240906	123200	613838460	17820	17820	17820	17820	10
452	20240906	123100	613660260	17820	17820	17820	17820	11
453	20240906	123000	613464240	17820	17820	17820	17820	34
454	20240906	122900	612858360	17830	17820	17830	17820	33
455	20240906	122800	612270080	17820	17820	17820	17820	11
456	20240906	122700	612074060	17820	17820	17820	17820	20
457	20240906	122600	611717660	17820	17820	17820	17820	37
458	20240906	122500	611058320	17820	17820	17820	17820	17
459	20240906	122400	610755380	17820	17820	17820	17820	14
460	20240906	122300	610505900	17820	17820	17830	17820	28
461	20240906	122200	610006900	17830	17830	17830	17830	128
462	20240906	122100	607724660	17830	17840	17840	17830	437
463	20240906	122000	599932790	17840	17850	17850	17840	26
464	20240906	121900	599468890	17850	17850	17850	17850	28
465	20240906	121800	598969090	17850	17840	17850	17840	27
466	20240906	121700	598487300	17830	17840	17840	17830	23
467	20240906	121600	598077190	17840	17830	17840	17830	16
468	20240906	121500	597791850	17830	17830	17840	17830	220
469	20240906	121400	593867250	17830	17830	17830	17830	22
470	20240906	121300	593474990	17830	17830	17830	17830	86
471	20240906	121200	591941610	17830	17830	17830	17830	33
472	20240906	121100	591353220	17840	17840	17850	17830	260
473	20240906	121000	586713880	17830	17850	17850	17830	11
474	20240906	120900	586517730	17950	17820	17950	17820	507
475	20240906	120800	577457210	17820	17820	17820	17820	31
476	20240906	120700	576904790	17820	17820	17820	17820	1
477	20240906	120600	576886970	17810	17800	17810	17790	450
478	20240906	120500	568874310	17790	17790	17790	17790	18
479	20240906	120400	568554090	17790	17790	17790	17790	19
480	20240906	120300	568216080	17790	17790	17790	17790	17
481	20240906	120200	567913650	17790	17800	17800	17790	20
482	20240906	120100	567557680	17790	17790	17790	17790	36
483	20240906	120000	566917240	17790	17790	17790	17790	3
484	20240906	115900	566863870	17790	17780	17790	17780	54
485	20240906	115800	565903240	17780	17770	17780	17770	275
486	20240906	115700	561013820	17780	17770	17780	17770	7
487	20240906	115600	560889390	17770	17770	17770	17770	189
488	20240906	115500	557530860	17770	17770	17770	17770	54
489	20240906	115400	556571280	17770	17770	17770	17770	7
490	20240906	115300	556446890	17770	17770	17770	17770	36
491	20240906	115200	555807170	17760	17770	17770	17760	66
492	20240906	115100	554634750	17770	17770	17770	17770	18
493	20240906	115000	554314890	17770	17760	17770	17760	13
494	20240906	114900	554083950	17760	17770	17780	17760	64
495	20240906	114800	552946950	17770	17770	17770	17770	142
496	20240906	114700	550423610	17770	17770	17770	17770	18
497	20240906	114600	550103750	17770	17770	17770	17770	258
498	20240906	114500	545519090	17770	17770	17770	17770	10
499	20240906	114400	545341390	17770	17770	17770	17770	18
500	20240906	114300	545021530	17770	17770	17770	17770	3
501	20240906	114200	544968220	17770	17770	17770	17770	32
502	20240906	114100	544399580	17770	17770	17770	17770	64
503	20240906	114000	543262300	17770	17770	17770	17770	47
504	20240906	113900	542427110	17770	17770	17770	17770	33
505	20240906	113800	541840700	17770	17770	17770	17770	3
506	20240906	113700	541787390	17770	17770	17770	17770	145
507	20240906	113600	539210740	17770	17770	17770	17770	58
508	20240906	113500	538180080	17770	17770	17770	17770	11
509	20240906	113400	537984610	17770	17780	17780	17770	50
510	20240906	113300	537095990	17780	17780	17780	17780	21
511	20240906	113200	536722610	17780	17790	17790	17780	12
512	20240906	113100	536509230	17780	17780	17780	17780	32
513	20240906	113000	535940270	17780	17780	17790	17780	27
514	20240906	112900	535460200	17780	17780	17780	17780	19
515	20240906	112800	535122380	17780	17780	17780	17780	41
516	20240906	112700	534393400	17780	17780	17780	17780	11
517	20240906	112600	534197820	17790	17790	17790	17780	16
518	20240906	112500	533913250	17780	17780	17790	17780	22
519	20240906	112400	533522040	17780	17780	17780	17780	11
520	20240906	112300	533326460	17790	17780	17790	17780	13
521	20240906	112200	533095260	17790	17780	17790	17780	13
522	20240906	112100	532864100	17780	17790	17790	17780	703
523	20240906	112000	520357810	17780	17800	17800	17780	700
524	20240906	111900	507901040	17800	17800	17810	17800	125
525	20240906	111800	505675930	17800	17800	17800	17800	10
526	20240906	111700	505497930	17800	17810	17810	17800	87
527	20240906	111600	503948770	17810	17810	17810	17800	105
528	20240906	111500	502078750	17800	17800	17810	17800	22
529	20240906	111400	501687140	17810	17850	17850	17810	2366
530	20240906	111300	459518180	17860	17860	17860	17850	122
531	20240906	111200	457339420	17860	17860	17860	17860	12
532	20240906	111100	457125100	17860	17840	17860	17840	560
533	20240906	111000	447124340	17830	17840	17840	17830	18
534	20240906	110900	446803390	17840	17830	17840	17830	11
535	20240906	110800	446607250	17830	17830	17830	17830	25
536	20240906	110700	446161500	17830	17830	17830	17830	18
537	20240906	110600	445840560	17830	17840	17840	17830	23
538	20240906	110500	445430340	17830	17810	17840	17810	295
539	20240906	110400	440173210	17810	17810	17810	17800	203
540	20240906	110300	436557810	17810	17770	17810	17770	524
541	20240906	110200	427233670	17770	17770	17770	17770	85
542	20240906	110100	425723220	17770	17760	17770	17760	27
543	20240906	110000	425243680	17760	17780	17780	17760	20
544	20240906	105900	424888300	17770	17770	17770	17770	7
545	20240906	105800	424763910	17770	17790	17790	17770	824
546	20240906	105700	410119020	17800	17800	17800	17800	3
547	20240906	105600	410065620	17800	17810	17810	17800	43
548	20240906	105500	409300190	17810	17810	17810	17810	101
549	20240906	105400	407501380	17810	17810	17810	17810	64
550	20240906	105300	406361540	17810	17810	17810	17810	48
551	20240906	105200	405506660	17820	17810	17820	17810	30
552	20240906	105100	404972290	17800	17810	17810	17800	37
553	20240906	105000	404313660	17800	17780	17800	17780	186
554	20240906	104900	401003410	17780	17780	17780	17780	11
555	20240906	104800	400807830	17770	17770	17770	17770	24
556	20240906	104700	400381350	17780	17770	17780	17770	27
557	20240906	104600	399901520	17770	17780	17780	17770	15
558	20240906	104500	399634930	17770	17770	17780	17770	156
559	20240906	104400	396861580	17770	17770	17770	17760	13
560	20240906	104300	396630600	17770	17770	17770	17760	11
561	20240906	104200	396435160	17770	17770	17770	17760	24
562	20240906	104100	396008850	17770	17770	17770	17770	9
563	20240906	104000	395848920	17760	17750	17780	17750	409
564	20240906	103900	388584620	17750	17750	17760	17750	42
565	20240906	103800	387839020	17760	17750	17760	17750	41
566	20240906	103700	387111260	17750	17750	17750	17750	11
567	20240906	103600	386916010	17750	17750	17750	17750	63
568	20240906	103500	385797760	17750	17750	17750	17750	23
569	20240906	103400	385389510	17750	17760	17760	17750	71
570	20240906	103300	384129170	17760	17750	17760	17740	29
571	20240906	103200	383614440	17750	17760	17760	17750	39
572	20240906	103100	382921900	17740	17750	17750	17740	246
573	20240906	103000	378555470	17750	17760	17760	17750	514
574	20240906	102900	369431880	17760	17760	17760	17760	52
575	20240906	102800	368508360	17760	17760	17760	17750	15
576	20240906	102700	368242030	17770	17750	17770	17750	66
577	20240906	102600	367069610	17740	17750	17760	17740	34
578	20240906	102500	366466270	17740	17750	17750	17740	33
579	20240906	102400	365880770	17760	17740	17780	17740	61
580	20240906	102300	364797950	17740	17730	17740	17730	18
581	20240906	102200	364478700	17740	17740	17740	17740	10
582	20240906	102100	364301300	17740	17720	17740	17720	12
583	20240906	102000	364088590	17730	17730	17730	17720	83
584	20240906	101900	362617400	17730	17710	17730	17710	592
585	20240906	101800	352127390	17710	17710	17720	17710	12
586	20240906	101700	351914850	17720	17710	17720	17710	546
587	20240906	101600	342245120	17720	17720	17720	17710	183
588	20240906	101500	339003080	17710	17710	17710	17710	8
589	20240906	101400	338861400	17730	17710	17730	17710	477
590	20240906	101300	330409100	17710	17710	17710	17710	541
591	20240906	101200	320827990	17710	17740	17740	17710	526
592	20240906	101100	311508210	17750	17730	17750	17730	29
593	20240906	101000	310993630	17730	17750	17750	17730	59
594	20240906	100900	309947310	17750	17770	17770	17750	368
595	20240906	100800	303412100	17770	17770	17770	17770	128
596	20240906	100700	301137540	17780	17810	17810	17770	877
597	20240906	100600	285528740	17800	17820	17820	17800	278
598	20240906	100500	280576460	17820	17820	17820	17820	45
599	20240906	100400	279774560	17820	17840	17840	17820	131
600	20240906	100300	277438660	17850	17840	17850	17840	273
601	20240906	100200	272568330	17840	17850	17850	17840	97
602	20240906	100100	270837120	17850	17840	17850	17840	149
603	20240906	100000	268177750	17850	17850	17850	17840	177
604	20240906	095900	265018330	17840	17840	17840	17830	68
605	20240906	095800	263805250	17840	17850	17850	17840	279
606	20240906	095700	258825220	17850	17850	17860	17850	26
607	20240906	095600	258361020	17850	17860	17870	17850	65
608	20240906	095500	257199960	17850	17840	17850	17830	610
609	20240906	095400	246315170	17830	17830	17870	17820	165
610	20240906	095300	243373050	17830	17830	17830	17830	126
611	20240906	095200	241126470	17820	17820	17820	17820	0
612	20240906	095100	241126470	17820	17820	17820	17820	37
613	20240906	095000	240467130	17830	17800	17830	17800	67
614	20240906	094900	239273130	17800	17790	17800	17790	64
615	20240906	094800	238134100	17790	17820	17820	17790	56
616	20240906	094700	237137140	17820	17820	17820	17820	28
617	20240906	094600	236638180	17780	17890	17900	17700	768
618	20240906	094500	222947350	17900	17990	17990	17900	1602
619	20240906	094400	194216440	17990	17990	17990	17990	11
620	20240906	094300	194018550	17980	17980	17990	17980	31
621	20240906	094200	193461070	17980	17980	17980	17980	81
622	20240906	094100	192004690	17990	17990	17990	17990	2
623	20240906	094000	191968710	17990	17990	17990	17990	402
624	20240906	093900	184736730	18000	18010	18010	18000	854
625	20240906	093800	169364610	18010	18050	18050	18000	405
626	20240906	093700	162070670	18050	18020	18050	18020	1013
627	20240906	093600	143792110	18010	18010	18010	18010	22
628	20240906	093500	143395890	18000	18010	18010	17990	1201
629	20240906	093400	121771740	18020	18020	18040	18010	301
630	20240906	093300	116348720	18050	18050	18050	18030	179
631	20240906	093200	113120480	18050	18050	18050	18040	126
632	20240906	093100	110846280	18050	18040	18060	18040	48
633	20240906	093000	109980250	18060	18050	18060	18040	456
634	20240906	092900	101749460	18050	18080	18080	18050	79
635	20240906	092800	100322780	18080	18100	18100	18080	234
636	20240906	092700	96089440	18110	18150	18150	18110	345
637	20240906	092600	89837420	18150	18150	18150	18150	1
638	20240906	092500	89819270	18190	18190	18190	18190	0
639	20240906	092400	89819270	18190	18180	18190	18180	50
640	20240906	092300	88909780	18120	18120	18120	18120	57
641	20240906	092200	87876940	18120	18180	18180	18120	102
642	20240906	092100	86028610	18180	18140	18180	18140	410
643	20240906	092000	78575650	18140	18140	18140	18110	176
644	20240906	091900	75383520	18140	18130	18140	18130	51
645	20240906	091800	74458390	18130	18190	18190	18130	1191
646	20240906	091700	52810480	18190	18190	18190	18190	29
647	20240906	091600	52282970	18190	18210	18210	18190	179
648	20240906	091500	49025220	18300	18210	18300	18200	118
649	20240906	091400	46871960	18200	18220	18350	18200	592
650	20240906	091300	36080700	18230	18240	18240	18230	217
651	20240906	091200	32124720	18240	18240	18240	18240	0
652	20240906	091100	32124720	18240	18250	18250	18240	24
653	20240906	091000	31686770	18260	18290	18290	18260	123
654	20240906	090900	29439770	18290	18290	18290	18290	54
655	20240906	090800	28452110	18300	18300	18300	18300	11
656	20240906	090700	28250810	18290	18270	18290	18270	119
657	20240906	090600	26075880	18270	18310	18310	18270	13
658	20240906	090500	25838090	18320	18320	18320	18320	0
659	20240906	090400	25838090	18320	18320	18320	18320	51
660	20240906	090300	24903770	18320	18320	18320	18310	42
661	20240906	090200	24134340	18230	18230	18230	18230	0
662	20240906	090100	24134340	18230	18230	18230	18230	38
663	20240906	090000	23441600	18200	18200	18200	18200	1288