KissMeData/194700/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	202800	674115770	9700	9700	9700	9700	2000
3	20240906	202700	674115770	9700	9700	9700	9700	0
4	20240906	202600	674115770	9700	9700	9700	9700	0
5	20240906	202500	674115770	9700	9700	9700	9700	0
6	20240906	202400	674115770	9700	9700	9700	9700	0
7	20240906	202300	674115770	9700	9700	9700	9700	0
8	20240906	202200	674115770	9700	9700	9700	9700	0
9	20240906	202100	674115770	9700	9700	9700	9700	0
10	20240906	202000	674115770	9700	9700	9700	9700	0
11	20240906	201900	674115770	9700	9700	9700	9700	0
12	20240906	201800	674115770	9700	9700	9700	9700	0
13	20240906	201700	674115770	9700	9700	9700	9700	0
14	20240906	201600	674115770	9700	9700	9700	9700	0
15	20240906	201500	674115770	9700	9700	9700	9700	0
16	20240906	201400	674115770	9700	9700	9700	9700	0
17	20240906	201300	674115770	9700	9700	9700	9700	0
18	20240906	201200	674115770	9700	9700	9700	9700	0
19	20240906	201100	674115770	9700	9700	9700	9700	0
20	20240906	201000	674115770	9700	9700	9700	9700	0
21	20240906	200900	674115770	9700	9700	9700	9700	0
22	20240906	200800	674115770	9700	9700	9700	9700	0
23	20240906	200700	674115770	9700	9700	9700	9700	0
24	20240906	200600	674115770	9700	9700	9700	9700	0
25	20240906	200500	674115770	9700	9700	9700	9700	0
26	20240906	200400	674115770	9700	9700	9700	9700	0
27	20240906	200300	674115770	9700	9700	9700	9700	0
28	20240906	200200	674115770	9700	9700	9700	9700	0
29	20240906	200100	674115770	9700	9700	9700	9700	0
30	20240906	200000	674115770	9700	9700	9700	9700	0
31	20240906	195900	674115770	9700	9700	9700	9700	0
32	20240906	195800	674115770	9700	9700	9700	9700	2000
33	20240906	195700	674115770	9700	9700	9700	9700	0
34	20240906	195600	674115770	9700	9700	9700	9700	0
35	20240906	195500	674115770	9700	9700	9700	9700	0
36	20240906	195400	674115770	9700	9700	9700	9700	0
37	20240906	195300	674115770	9700	9700	9700	9700	0
38	20240906	195200	674115770	9700	9700	9700	9700	0
39	20240906	195100	674115770	9700	9700	9700	9700	0
40	20240906	195000	674115770	9700	9700	9700	9700	0
41	20240906	194900	674115770	9700	9700	9700	9700	0
42	20240906	194800	674115770	9700	9700	9700	9700	0
43	20240906	194700	674115770	9700	9700	9700	9700	0
44	20240906	194600	674115770	9700	9700	9700	9700	0
45	20240906	194500	674115770	9700	9700	9700	9700	0
46	20240906	194400	674115770	9700	9700	9700	9700	0
47	20240906	194300	674115770	9700	9700	9700	9700	0
48	20240906	194200	674115770	9700	9700	9700	9700	0
49	20240906	194100	674115770	9700	9700	9700	9700	0
50	20240906	194000	674115770	9700	9700	9700	9700	0
51	20240906	193900	674115770	9700	9700	9700	9700	0
52	20240906	193800	674115770	9700	9700	9700	9700	0
53	20240906	193700	674115770	9700	9700	9700	9700	0
54	20240906	193600	674115770	9700	9700	9700	9700	0
55	20240906	193500	674115770	9700	9700	9700	9700	0
56	20240906	193400	674115770	9700	9700	9700	9700	0
57	20240906	193300	674115770	9700	9700	9700	9700	0
58	20240906	193200	674115770	9700	9700	9700	9700	0
59	20240906	193100	674115770	9700	9700	9700	9700	0
60	20240906	193000	674115770	9700	9700	9700	9700	0
61	20240906	192900	674115770	9700	9700	9700	9700	0
62	20240906	192800	674115770	9700	9700	9700	9700	2000
63	20240906	192700	674115770	9700	9700	9700	9700	0
64	20240906	192600	674115770	9700	9700	9700	9700	0
65	20240906	192500	674115770	9700	9700	9700	9700	0
66	20240906	192400	674115770	9700	9700	9700	9700	0
67	20240906	192300	674115770	9700	9700	9700	9700	0
68	20240906	192200	674115770	9700	9700	9700	9700	0
69	20240906	192100	674115770	9700	9700	9700	9700	0
70	20240906	192000	674115770	9700	9700	9700	9700	0
71	20240906	191900	674115770	9700	9700	9700	9700	0
72	20240906	191800	674115770	9700	9700	9700	9700	0
73	20240906	191700	674115770	9700	9700	9700	9700	0
74	20240906	191600	674115770	9700	9700	9700	9700	0
75	20240906	191500	674115770	9700	9700	9700	9700	0
76	20240906	191400	674115770	9700	9700	9700	9700	0
77	20240906	191300	674115770	9700	9700	9700	9700	0
78	20240906	191200	674115770	9700	9700	9700	9700	0
79	20240906	191100	674115770	9700	9700	9700	9700	0
80	20240906	191000	674115770	9700	9700	9700	9700	0
81	20240906	190900	674115770	9700	9700	9700	9700	0
82	20240906	190800	674115770	9700	9700	9700	9700	0
83	20240906	190700	674115770	9700	9700	9700	9700	0
84	20240906	190600	674115770	9700	9700	9700	9700	0
85	20240906	190500	674115770	9700	9700	9700	9700	0
86	20240906	190400	674115770	9700	9700	9700	9700	0
87	20240906	190300	674115770	9700	9700	9700	9700	0
88	20240906	190200	674115770	9700	9700	9700	9700	0
89	20240906	190100	674115770	9700	9700	9700	9700	0
90	20240906	190000	674115770	9700	9700	9700	9700	0
91	20240906	185900	674115770	9700	9700	9700	9700	0
92	20240906	185800	674115770	9700	9700	9700	9700	2000
93	20240906	185700	674115770	9700	9700	9700	9700	0
94	20240906	185600	674115770	9700	9700	9700	9700	0
95	20240906	185500	674115770	9700	9700	9700	9700	0
96	20240906	185400	674115770	9700	9700	9700	9700	0
97	20240906	185300	674115770	9700	9700	9700	9700	0
98	20240906	185200	674115770	9700	9700	9700	9700	0
99	20240906	185100	674115770	9700	9700	9700	9700	0
100	20240906	185000	674115770	9700	9700	9700	9700	0
101	20240906	184900	674115770	9700	9700	9700	9700	0
102	20240906	184800	674115770	9700	9700	9700	9700	0
103	20240906	184700	674115770	9700	9700	9700	9700	0
104	20240906	184600	674115770	9700	9700	9700	9700	0
105	20240906	184500	674115770	9700	9700	9700	9700	0
106	20240906	184400	674115770	9700	9700	9700	9700	0
107	20240906	184300	674115770	9700	9700	9700	9700	0
108	20240906	184200	674115770	9700	9700	9700	9700	0
109	20240906	184100	674115770	9700	9700	9700	9700	0
110	20240906	184000	674115770	9700	9700	9700	9700	0
111	20240906	183900	674115770	9700	9700	9700	9700	0
112	20240906	183800	674115770	9700	9700	9700	9700	0
113	20240906	183700	674115770	9700	9700	9700	9700	0
114	20240906	183600	674115770	9700	9700	9700	9700	0
115	20240906	183500	674115770	9700	9700	9700	9700	0
116	20240906	183400	674115770	9700	9700	9700	9700	0
117	20240906	183300	674115770	9700	9700	9700	9700	0
118	20240906	183200	674115770	9700	9700	9700	9700	0
119	20240906	183100	674115770	9700	9700	9700	9700	0
120	20240906	183000	674115770	9700	9700	9700	9700	0
121	20240906	182900	674115770	9700	9700	9700	9700	0
122	20240906	182800	674115770	9700	9700	9700	9700	2000
123	20240906	182700	674115770	9700	9700	9700	9700	0
124	20240906	182600	674115770	9700	9700	9700	9700	0
125	20240906	182500	674115770	9700	9700	9700	9700	0
126	20240906	182400	674115770	9700	9700	9700	9700	0
127	20240906	182300	674115770	9700	9700	9700	9700	0
128	20240906	182200	674115770	9700	9700	9700	9700	0
129	20240906	182100	674115770	9700	9700	9700	9700	0
130	20240906	182000	674115770	9700	9700	9700	9700	0
131	20240906	181900	674115770	9700	9700	9700	9700	0
132	20240906	181800	674115770	9700	9700	9700	9700	0
133	20240906	181700	674115770	9700	9700	9700	9700	0
134	20240906	181600	674115770	9700	9700	9700	9700	0
135	20240906	181500	674115770	9700	9700	9700	9700	0
136	20240906	181400	674115770	9700	9700	9700	9700	0
137	20240906	181300	674115770	9700	9700	9700	9700	0
138	20240906	181200	674115770	9700	9700	9700	9700	0
139	20240906	181100	674115770	9700	9700	9700	9700	0
140	20240906	181000	674115770	9700	9700	9700	9700	0
141	20240906	180900	674115770	9700	9700	9700	9700	0
142	20240906	180800	674115770	9700	9700	9700	9700	0
143	20240906	180700	674115770	9700	9700	9700	9700	0
144	20240906	180600	674115770	9700	9700	9700	9700	0
145	20240906	180500	674115770	9700	9700	9700	9700	0
146	20240906	180400	674115770	9700	9700	9700	9700	0
147	20240906	180300	674115770	9700	9700	9700	9700	0
148	20240906	180200	674115770	9700	9700	9700	9700	0
149	20240906	180100	674115770	9700	9700	9700	9700	0
150	20240906	180000	674115770	9700	9700	9700	9700	0
151	20240906	175900	674115770	9700	9700	9700	9700	0
152	20240906	175800	674115770	9700	9700	9700	9700	2000
153	20240906	175700	674115770	9700	9700	9700	9700	0
154	20240906	175600	674115770	9700	9700	9700	9700	0
155	20240906	175500	674115770	9700	9700	9700	9700	0
156	20240906	175400	674115770	9700	9700	9700	9700	0
157	20240906	175300	674115770	9700	9700	9700	9700	0
158	20240906	175200	674115770	9700	9700	9700	9700	0
159	20240906	175100	674115770	9700	9700	9700	9700	0
160	20240906	175000	674115770	9700	9700	9700	9700	0
161	20240906	174900	674115770	9700	9700	9700	9700	0
162	20240906	174800	674115770	9700	9700	9700	9700	0
163	20240906	174700	674115770	9700	9700	9700	9700	0
164	20240906	174600	674115770	9700	9700	9700	9700	0
165	20240906	174500	674115770	9700	9700	9700	9700	0
166	20240906	174400	674115770	9700	9700	9700	9700	0
167	20240906	174300	674115770	9700	9700	9700	9700	0
168	20240906	174200	674115770	9700	9700	9700	9700	0
169	20240906	174100	674115770	9700	9700	9700	9700	0
170	20240906	174000	674115770	9700	9700	9700	9700	0
171	20240906	173900	674115770	9700	9700	9700	9700	0
172	20240906	173800	674115770	9700	9700	9700	9700	0
173	20240906	173700	674115770	9700	9700	9700	9700	0
174	20240906	173600	674115770	9700	9700	9700	9700	0
175	20240906	173500	674115770	9700	9700	9700	9700	0
176	20240906	173400	674115770	9700	9700	9700	9700	0
177	20240906	173300	674115770	9700	9700	9700	9700	0
178	20240906	173200	674115770	9700	9700	9700	9700	0
179	20240906	173100	674115770	9700	9700	9700	9700	0
180	20240906	173000	674115770	9700	9700	9700	9700	0
181	20240906	172900	674115770	9700	9700	9700	9700	0
182	20240906	172800	674115770	9700	9700	9700	9700	2000
183	20240906	172700	674115770	9700	9700	9700	9700	0
184	20240906	172600	674115770	9700	9700	9700	9700	0
185	20240906	172500	674115770	9700	9700	9700	9700	0
186	20240906	172400	674115770	9700	9700	9700	9700	0
187	20240906	172300	674115770	9700	9700	9700	9700	0
188	20240906	172200	674115770	9700	9700	9700	9700	0
189	20240906	172100	674115770	9700	9700	9700	9700	0
190	20240906	172000	674115770	9700	9700	9700	9700	0
191	20240906	171900	674115770	9700	9700	9700	9700	0
192	20240906	171800	674115770	9700	9700	9700	9700	0
193	20240906	171700	674115770	9700	9700	9700	9700	0
194	20240906	171600	674115770	9700	9700	9700	9700	0
195	20240906	171500	674115770	9700	9700	9700	9700	0
196	20240906	171400	674115770	9700	9700	9700	9700	0
197	20240906	171300	674115770	9700	9700	9700	9700	0
198	20240906	171200	674115770	9700	9700	9700	9700	0
199	20240906	171100	674115770	9700	9700	9700	9700	0
200	20240906	171000	674115770	9700	9700	9700	9700	0
201	20240906	170900	674115770	9700	9700	9700	9700	0
202	20240906	170800	674115770	9700	9700	9700	9700	0
203	20240906	170700	674115770	9700	9700	9700	9700	0
204	20240906	170600	674115770	9700	9700	9700	9700	0
205	20240906	170500	674115770	9700	9700	9700	9700	0
206	20240906	170400	674115770	9700	9700	9700	9700	0
207	20240906	170300	674115770	9700	9700	9700	9700	0
208	20240906	170200	674115770	9700	9700	9700	9700	0
209	20240906	170100	674115770	9700	9700	9700	9700	0
210	20240906	170000	674115770	9700	9700	9700	9700	0
211	20240906	165900	674115770	9700	9700	9700	9700	0
212	20240906	165800	674115770	9700	9700	9700	9700	2000
213	20240906	165700	674115770	9700	9700	9700	9700	0
214	20240906	165600	674115770	9700	9700	9700	9700	0
215	20240906	165500	674115770	9700	9700	9700	9700	0
216	20240906	165400	674115770	9700	9700	9700	9700	0
217	20240906	165300	674115770	9700	9700	9700	9700	0
218	20240906	165200	674115770	9700	9700	9700	9700	0
219	20240906	165100	674115770	9700	9700	9700	9700	0
220	20240906	165000	674115770	9700	9700	9700	9700	0
221	20240906	164900	674115770	9700	9700	9700	9700	0
222	20240906	164800	674115770	9700	9700	9700	9700	0
223	20240906	164700	674115770	9700	9700	9700	9700	0
224	20240906	164600	674115770	9700	9700	9700	9700	0
225	20240906	164500	674115770	9700	9700	9700	9700	0
226	20240906	164400	674115770	9700	9700	9700	9700	0
227	20240906	164300	674115770	9700	9700	9700	9700	0
228	20240906	164200	674115770	9700	9700	9700	9700	0
229	20240906	164100	674115770	9700	9700	9700	9700	0
230	20240906	164000	674115770	9700	9700	9700	9700	0
231	20240906	163900	674115770	9700	9700	9700	9700	0
232	20240906	163800	674115770	9700	9700	9700	9700	0
233	20240906	163700	674115770	9700	9700	9700	9700	0
234	20240906	163600	674115770	9700	9700	9700	9700	0
235	20240906	163500	674115770	9700	9700	9700	9700	0
236	20240906	163400	674115770	9700	9700	9700	9700	0
237	20240906	163300	674115770	9700	9700	9700	9700	0
238	20240906	163200	674115770	9700	9700	9700	9700	0
239	20240906	163100	674115770	9700	9700	9700	9700	0
240	20240906	163000	674115770	9700	9700	9700	9700	0
241	20240906	162900	674115770	9700	9700	9700	9700	0
242	20240906	162800	674115770	9700	9700	9700	9700	2000
243	20240906	162700	674115770	9700	9700	9700	9700	0
244	20240906	162600	674115770	9700	9700	9700	9700	0
245	20240906	162500	674115770	9700	9700	9700	9700	0
246	20240906	162400	674115770	9700	9700	9700	9700	0
247	20240906	162300	674115770	9700	9700	9700	9700	0
248	20240906	162200	674115770	9700	9700	9700	9700	0
249	20240906	162100	674115770	9700	9700	9700	9700	0
250	20240906	162000	674115770	9700	9700	9700	9700	0
251	20240906	161900	674115770	9700	9700	9700	9700	0
252	20240906	161800	674115770	9700	9700	9700	9700	0
253	20240906	161700	674115770	9700	9700	9700	9700	0
254	20240906	161600	674115770	9700	9700	9700	9700	0
255	20240906	161500	674115770	9700	9700	9700	9700	0
256	20240906	161400	674115770	9700	9700	9700	9700	0
257	20240906	161300	674115770	9700	9700	9700	9700	0
258	20240906	161200	674115770	9700	9700	9700	9700	0
259	20240906	161100	674115770	9700	9700	9700	9700	0
260	20240906	161000	674115770	9700	9700	9700	9700	0
261	20240906	160900	674115770	9700	9700	9700	9700	0
262	20240906	160800	674115770	9700	9700	9700	9700	0
263	20240906	160700	674115770	9700	9700	9700	9700	0
264	20240906	160600	674115770	9700	9700	9700	9700	0
265	20240906	160500	674115770	9700	9700	9700	9700	0
266	20240906	160400	674115770	9700	9700	9700	9700	0
267	20240906	160300	674115770	9700	9700	9700	9700	0
268	20240906	160200	674115770	9700	9700	9700	9700	0
269	20240906	160100	674115770	9700	9700	9700	9700	0
270	20240906	160000	674115770	9700	9700	9700	9700	0
271	20240906	155900	674115770	9700	9700	9700	9700	0
272	20240906	155800	674115770	9700	9700	9700	9700	2000
273	20240906	155700	674115770	9700	9700	9700	9700	0
274	20240906	155600	674115770	9700	9700	9700	9700	0
275	20240906	155500	674115770	9700	9700	9700	9700	0
276	20240906	155400	674115770	9700	9700	9700	9700	0
277	20240906	155300	674115770	9700	9700	9700	9700	0
278	20240906	155200	674115770	9700	9700	9700	9700	0
279	20240906	155100	674115770	9700	9700	9700	9700	0
280	20240906	155000	674115770	9700	9700	9700	9700	0
281	20240906	154900	674115770	9700	9700	9700	9700	0
282	20240906	154800	674115770	9700	9700	9700	9700	0
283	20240906	154700	674115770	9700	9700	9700	9700	0
284	20240906	154600	674115770	9700	9700	9700	9700	0
285	20240906	154500	674115770	9700	9700	9700	9700	0
286	20240906	154400	674115770	9700	9700	9700	9700	0
287	20240906	154300	674115770	9700	9700	9700	9700	0
288	20240906	154200	674115770	9700	9700	9700	9700	0
289	20240906	154100	674115770	9700	9700	9700	9700	0
290	20240906	154000	674115770	9700	9700	9700	9700	0
291	20240906	153900	674115770	9700	9700	9700	9700	0
292	20240906	153800	674115770	9700	9700	9700	9700	0
293	20240906	153700	674115770	9700	9700	9700	9700	0
294	20240906	153600	674115770	9700	9700	9700	9700	0
295	20240906	153500	674115770	9700	9700	9700	9700	0
296	20240906	153400	674115770	9700	9700	9700	9700	0
297	20240906	153300	674115770	9700	9700	9700	9700	0
298	20240906	153200	674115770	9700	9700	9700	9700	0
299	20240906	153100	674115770	9700	9700	9700	9700	0
300	20240906	153000	674115770	9700	9700	9700	9700	2000
301	20240906	152900	654715770	9740	9740	9740	9740	0
302	20240906	152800	654715770	9740	9740	9740	9740	0
303	20240906	152700	654715770	9740	9740	9740	9740	0
304	20240906	152600	654715770	9740	9740	9740	9740	0
305	20240906	152500	654715770	9740	9740	9740	9740	0
306	20240906	152400	654715770	9740	9740	9740	9740	0
307	20240906	152300	654715770	9740	9740	9740	9740	0
308	20240906	152200	654715770	9740	9740	9740	9740	0
309	20240906	152100	654715770	9740	9740	9740	9740	0
310	20240906	152000	654715770	9740	9740	9740	9740	0
311	20240906	151900	654715770	9740	9710	9740	9700	830
312	20240906	151800	646661870	9750	9740	9750	9710	295
313	20240906	151700	643793690	9750	9750	9750	9750	300
314	20240906	151600	640868690	9750	9740	9750	9730	1510
315	20240906	151500	626150410	9740	9740	9750	9740	730
316	20240906	151400	619039690	9740	9760	9760	9740	2395
317	20240906	151300	595672850	9770	9770	9770	9770	0
318	20240906	151200	595672850	9770	9770	9770	9770	101
319	20240906	151100	594686080	9780	9780	9780	9780	0
320	20240906	151000	594686080	9780	9780	9780	9780	100
321	20240906	150900	593708080	9780	9770	9780	9760	473
322	20240906	150800	589088010	9770	9770	9770	9770	790
323	20240906	150700	581369710	9780	9780	9780	9780	20
324	20240906	150600	581174110	9790	9780	9790	9770	281
325	20240906	150500	578428370	9770	9770	9770	9770	0
326	20240906	150400	578428370	9770	9770	9770	9770	0
327	20240906	150300	578428370	9770	9770	9790	9770	257
328	20240906	150200	575917440	9790	9770	9790	9770	5
329	20240906	150100	575868570	9790	9790	9790	9790	1
330	20240906	150000	575858780	9760	9790	9790	9760	318
331	20240906	145900	572755070	9760	9770	9770	9760	90
332	20240906	145800	571876550	9790	9790	9790	9790	0
333	20240906	145700	571876550	9790	9790	9790	9760	290
334	20240906	145600	569044730	9800	9800	9800	9800	1
335	20240906	145500	569034930	9800	9790	9800	9790	88
336	20240906	145400	568173400	9760	9770	9770	9760	257
337	20240906	145300	565662960	9770	9770	9770	9770	0
338	20240906	145200	565662960	9770	9760	9770	9760	222
339	20240906	145100	563496230	9760	9780	9780	9760	266
340	20240906	145000	560898750	9780	9780	9780	9780	0
341	20240906	144900	560898750	9780	9780	9780	9780	180
342	20240906	144800	559138350	9760	9770	9770	9760	508
343	20240906	144700	554177440	9770	9770	9770	9770	0
344	20240906	144600	554177440	9770	9770	9770	9770	150
345	20240906	144500	552711940	9770	9770	9770	9770	259
346	20240906	144400	550181510	9770	9770	9770	9770	320
347	20240906	144300	547055110	9770	9770	9770	9770	0
348	20240906	144200	547055110	9770	9760	9770	9760	901
349	20240906	144100	538252350	9760	9760	9760	9760	259
350	20240906	144000	535724510	9760	9760	9760	9760	10
351	20240906	143900	535626910	9770	9770	9770	9770	10
352	20240906	143800	535529210	9770	9770	9770	9770	1255
353	20240906	143700	523267860	9770	9770	9770	9770	792
354	20240906	143600	515530020	9780	9780	9780	9780	229
355	20240906	143500	513290400	9780	9780	9780	9780	46
356	20240906	143400	512840520	9780	9780	9780	9780	100
357	20240906	143300	511862520	9780	9780	9780	9780	0
358	20240906	143200	511862520	9780	9790	9790	9780	360
359	20240906	143100	508338330	9800	9800	9800	9800	13
360	20240906	143000	508210930	9790	9790	9790	9790	35
361	20240906	142900	507868280	9790	9790	9790	9790	40
362	20240906	142800	507476680	9790	9790	9790	9790	75
363	20240906	142700	506742430	9790	9790	9790	9790	260
364	20240906	142600	504197030	9790	9790	9790	9790	0
365	20240906	142500	504197030	9790	9790	9790	9790	627
366	20240906	142400	498058700	9790	9800	9800	9790	266
367	20240906	142300	495453550	9820	9820	9820	9820	0
368	20240906	142200	495453550	9820	9820	9820	9820	0
369	20240906	142100	495453550	9820	9820	9820	9820	0
370	20240906	142000	495453550	9820	9800	9820	9800	2
371	20240906	141900	495433930	9800	9800	9800	9800	0
372	20240906	141800	495433930	9800	9800	9800	9800	0
373	20240906	141700	495433930	9800	9800	9820	9800	1549
374	20240906	141600	480248200	9830	9830	9830	9830	0
375	20240906	141500	480248200	9830	9830	9830	9830	0
376	20240906	141400	480248200	9830	9830	9840	9830	101
377	20240906	141300	479255250	9800	9800	9800	9800	1
378	20240906	141200	479245450	9800	9810	9810	9800	895
379	20240906	141100	470470370	9820	9820	9820	9820	16
380	20240906	141000	470313250	9810	9810	9810	9810	1
381	20240906	140900	470303440	9820	9820	9820	9820	0
382	20240906	140800	470303440	9820	9820	9820	9820	184
383	20240906	140700	468496560	9820	9820	9820	9820	0
384	20240906	140600	468496560	9820	9820	9820	9820	0
385	20240906	140500	468496560	9820	9820	9820	9820	0
386	20240906	140400	468496560	9820	9820	9820	9820	0
387	20240906	140300	468496560	9820	9820	9820	9820	0
388	20240906	140200	468496560	9820	9820	9820	9820	0
389	20240906	140100	468496560	9820	9820	9820	9820	50
390	20240906	140000	468005560	9820	9820	9820	9820	0
391	20240906	135900	468005560	9820	9820	9820	9820	45
392	20240906	135800	467563660	9820	9820	9820	9820	0
393	20240906	135700	467563660	9820	9820	9820	9820	0
394	20240906	135600	467563660	9820	9820	9820	9820	0
395	20240906	135500	467563660	9820	9820	9820	9820	100
396	20240906	135400	466581660	9820	9820	9820	9820	20
397	20240906	135300	466385260	9830	9830	9830	9830	0
398	20240906	135200	466385260	9830	9830	9830	9830	0
399	20240906	135100	466385260	9830	9830	9830	9830	0
400	20240906	135000	466385260	9830	9830	9830	9830	0
401	20240906	134900	466385260	9830	9830	9830	9830	2
402	20240906	134800	466365600	9830	9830	9830	9830	12
403	20240906	134700	466247640	9840	9840	9840	9840	3
404	20240906	134600	466218120	9840	9840	9840	9840	2
405	20240906	134500	466198440	9850	9850	9850	9850	0
406	20240906	134400	466198440	9850	9850	9850	9850	0
407	20240906	134300	466198440	9850	9850	9850	9850	10
408	20240906	134200	466099940	9830	9830	9830	9830	0
409	20240906	134100	466099940	9830	9830	9830	9830	0
410	20240906	134000	466099940	9830	9830	9830	9830	1
411	20240906	133900	466090110	9830	9830	9830	9830	0
412	20240906	133800	466090110	9830	9830	9830	9830	453
413	20240906	133700	461637120	9830	9830	9830	9830	0
414	20240906	133600	461637120	9830	9830	9830	9830	23
415	20240906	133500	461411030	9830	9830	9830	9830	0
416	20240906	133400	461411030	9830	9830	9830	9830	0
417	20240906	133300	461411030	9830	9830	9830	9830	0
418	20240906	133200	461411030	9830	9840	9840	9830	222
419	20240906	133100	459227740	9850	9850	9850	9850	29
420	20240906	133000	458942090	9850	9850	9850	9850	3
421	20240906	132900	458912540	9850	9850	9850	9850	0
422	20240906	132800	458912540	9850	9850	9850	9850	4
423	20240906	132700	458873140	9840	9840	9840	9840	1
424	20240906	132600	458863300	9840	9840	9840	9840	0
425	20240906	132500	458863300	9840	9840	9840	9840	0
426	20240906	132400	458863300	9840	9840	9840	9840	0
427	20240906	132300	458863300	9840	9840	9840	9840	6
428	20240906	132200	458804260	9830	9830	9830	9830	0
429	20240906	132100	458804260	9830	9830	9830	9830	1
430	20240906	132000	458794430	9830	9830	9830	9830	0
431	20240906	131900	458794430	9830	9830	9830	9830	123
432	20240906	131800	457585340	9830	9830	9830	9830	0
433	20240906	131700	457585340	9830	9830	9830	9830	2
434	20240906	131600	457565680	9830	9830	9830	9830	0
435	20240906	131500	457565680	9830	9830	9830	9830	0
436	20240906	131400	457565680	9830	9830	9830	9830	212
437	20240906	131300	455481720	9840	9840	9840	9840	0
438	20240906	131200	455481720	9840	9840	9840	9840	0
439	20240906	131100	455481720	9840	9840	9840	9840	43
440	20240906	131000	455058600	9840	9840	9840	9840	0
441	20240906	130900	455058600	9840	9840	9840	9840	50
442	20240906	130800	454566600	9840	9840	9840	9840	196
443	20240906	130700	452637960	9840	9840	9840	9840	21
444	20240906	130600	452431320	9850	9850	9850	9850	0
445	20240906	130500	452431320	9850	9850	9850	9850	70
446	20240906	130400	451741820	9840	9840	9840	9840	0
447	20240906	130300	451741820	9840	9840	9840	9840	303
448	20240906	130200	448760300	9840	9840	9840	9840	1
449	20240906	130100	448750460	9860	9840	9860	9840	116
450	20240906	130000	447607300	9850	9850	9850	9850	6
451	20240906	125900	447548200	9860	9860	9860	9860	0
452	20240906	125800	447548200	9860	9860	9860	9860	0
453	20240906	125700	447548200	9860	9850	9860	9850	11
454	20240906	125600	447439750	9840	9840	9840	9840	0
455	20240906	125500	447439750	9840	9840	9840	9840	0
456	20240906	125400	447439750	9840	9850	9880	9840	122
457	20240906	125300	446234870	9850	9850	9850	9850	0
458	20240906	125200	446234870	9850	9850	9850	9850	0
459	20240906	125100	446234870	9850	9850	9850	9850	0
460	20240906	125000	446234870	9850	9830	9850	9830	11
461	20240906	124900	446126720	9830	9830	9830	9830	0
462	20240906	124800	446126720	9830	9830	9830	9830	0
463	20240906	124700	446126720	9830	9850	9880	9830	450
464	20240906	124600	441684120	9830	9830	9830	9830	1
465	20240906	124500	441674290	9840	9840	9840	9840	1922
466	20240906	124400	422761810	9840	9840	9840	9830	758
467	20240906	124300	415304370	9840	9840	9840	9840	0
468	20240906	124200	415304370	9840	9840	9840	9840	0
469	20240906	124100	415304370	9840	9840	9840	9840	0
470	20240906	124000	415304370	9840	9840	9840	9840	0
471	20240906	123900	415304370	9840	9840	9840	9840	0
472	20240906	123800	415304370	9840	9840	9840	9840	0
473	20240906	123700	415304370	9840	9840	9840	9840	184
474	20240906	123600	413493810	9850	9850	9850	9850	17
475	20240906	123500	413326360	9850	9850	9850	9850	40
476	20240906	123400	412932360	9860	9860	9860	9860	4
477	20240906	123300	412892920	9860	9860	9860	9860	0
478	20240906	123200	412892920	9860	9860	9860	9860	0
479	20240906	123100	412892920	9860	9860	9860	9860	0
480	20240906	123000	412892920	9860	9880	9880	9860	22
481	20240906	122900	412675960	9900	9900	9900	9900	0
482	20240906	122800	412675960	9900	9840	9900	9840	200
483	20240906	122700	410699770	9840	9840	9840	9840	0
484	20240906	122600	410699770	9840	9840	9840	9840	0
485	20240906	122500	410699770	9840	9840	9840	9840	45
486	20240906	122400	410256970	9880	9830	9880	9830	502
487	20240906	122300	405299490	9820	9820	9820	9820	3
488	20240906	122200	405270030	9830	9830	9830	9830	0
489	20240906	122100	405270030	9830	9820	9830	9820	57
490	20240906	122000	404709790	9810	9810	9810	9810	0
491	20240906	121900	404709790	9810	9810	9810	9810	0
492	20240906	121800	404709790	9810	9810	9810	9810	0
493	20240906	121700	404709790	9810	9810	9810	9810	2
494	20240906	121600	404690170	9810	9810	9810	9810	2
495	20240906	121500	404670550	9800	9800	9800	9800	130
496	20240906	121400	403396550	9820	9810	9820	9800	136
497	20240906	121300	402061630	9810	9830	9830	9810	87
498	20240906	121200	401208140	9830	9830	9830	9830	0
499	20240906	121100	401208140	9830	9830	9830	9830	82
500	20240906	121000	400402080	9800	9820	9820	9800	1000
501	20240906	120900	390598900	9840	9830	9840	9830	262
502	20240906	120800	388023430	9800	9800	9800	9800	0
503	20240906	120700	388023430	9800	9800	9800	9800	0
504	20240906	120600	388023430	9800	9800	9800	9800	0
505	20240906	120500	388023430	9800	9800	9800	9800	0
506	20240906	120400	388023430	9800	9800	9800	9800	0
507	20240906	120300	388023430	9800	9800	9800	9800	0
508	20240906	120200	388023430	9800	9800	9800	9800	0
509	20240906	120100	388023430	9800	9820	9820	9800	1000
510	20240906	120000	378215870	9820	9820	9820	9820	348
511	20240906	115900	374798510	9820	9820	9820	9820	13
512	20240906	115800	374670850	9820	9820	9820	9820	14
513	20240906	115700	374533370	9820	9810	9820	9810	178
514	20240906	115600	372785710	9810	9810	9810	9810	15
515	20240906	115500	372638560	9810	9810	9810	9810	11
516	20240906	115400	372530650	9810	9810	9810	9810	44
517	20240906	115300	372099010	9810	9810	9810	9810	66
518	20240906	115200	371451550	9810	9810	9810	9810	15
519	20240906	115100	371304400	9820	9820	9820	9820	2
520	20240906	115000	371284760	9810	9820	9820	9810	46
521	20240906	114900	370833190	9820	9820	9820	9820	11
522	20240906	114800	370725170	9820	9840	9840	9820	17
523	20240906	114700	370558200	9830	9830	9850	9830	28
524	20240906	114600	370282920	9850	9830	9850	9830	12
525	20240906	114500	370164940	9830	9830	9830	9830	14
526	20240906	114400	370027320	9830	9830	9850	9830	23
527	20240906	114300	369801210	9850	9820	9850	9820	17
528	20240906	114200	369634170	9830	9830	9830	9820	15
529	20240906	114100	369486850	9830	9820	9830	9820	15
530	20240906	114000	369339540	9820	9830	9830	9820	182
531	20240906	113900	367552110	9850	9850	9850	9830	999
532	20240906	113800	357717790	9850	9850	9850	9850	13
533	20240906	113700	357589740	9860	9850	9860	9850	15
534	20240906	113600	357441980	9850	9850	9850	9850	12
535	20240906	113500	357323780	9860	9850	9860	9850	81
536	20240906	113400	356525920	9850	9860	9860	9850	27
537	20240906	113300	356259860	9860	9860	9870	9860	223
538	20240906	113200	354061070	9870	9870	9870	9870	327
539	20240906	113100	350833580	9870	9870	9870	9870	27
540	20240906	113000	350567090	9870	9870	9870	9870	12
541	20240906	112900	350448650	9870	9870	9870	9870	13
542	20240906	112800	350320340	9880	9870	9880	9870	21
543	20240906	112700	350112990	9880	9880	9880	9880	1
544	20240906	112600	350103110	9900	9900	9900	9880	13
545	20240906	112500	349974630	9900	9900	9900	9880	17
546	20240906	112400	349806630	9880	9880	9880	9880	12
547	20240906	112300	349688070	9880	9870	9880	9870	183
548	20240906	112200	347880160	9870	9870	9870	9870	13
549	20240906	112100	347751850	9880	9870	9880	9870	13
550	20240906	112000	347623530	9880	9880	9880	9880	0
551	20240906	111900	347623530	9880	9880	9880	9880	100
552	20240906	111800	346635530	9880	9880	9880	9880	10
553	20240906	111700	346536730	9880	9880	9880	9880	16
554	20240906	111600	346378650	9880	9850	9880	9850	795
555	20240906	111500	338540600	9860	9860	9860	9860	322
556	20240906	111400	335365680	9860	9850	9860	9850	679
557	20240906	111300	328671520	9840	9840	9840	9840	0
558	20240906	111200	328671520	9840	9840	9840	9840	2
559	20240906	111100	328651840	9850	9850	9850	9850	0
560	20240906	111000	328651840	9850	9850	9850	9850	0
561	20240906	110900	328651840	9850	9850	9850	9850	1
562	20240906	110800	328641990	9860	9860	9860	9860	0
563	20240906	110700	328641990	9860	9860	9860	9860	0
564	20240906	110600	328641990	9860	9860	9860	9860	0
565	20240906	110500	328641990	9860	9860	9860	9860	0
566	20240906	110400	328641990	9860	9840	9860	9840	198
567	20240906	110300	326693630	9840	9840	9840	9840	2
568	20240906	110200	326673950	9840	9840	9840	9840	1
569	20240906	110100	326664110	9830	9830	9830	9830	2
570	20240906	110000	326644450	9840	9840	9840	9830	130
571	20240906	105900	325366530	9830	9830	9830	9830	0
572	20240906	105800	325366530	9830	9830	9830	9830	77
573	20240906	105700	324609620	9830	9830	9830	9830	14
574	20240906	105600	324472000	9830	9830	9830	9830	51
575	20240906	105500	323970670	9840	9840	9840	9840	0
576	20240906	105400	323970670	9840	9830	9840	9830	54
577	20240906	105300	323439340	9830	9820	9830	9820	21
578	20240906	105200	323232920	9830	9830	9830	9830	0
579	20240906	105100	323232920	9830	9830	9830	9830	0
580	20240906	105000	323232920	9830	9830	9830	9830	30
581	20240906	104900	322938020	9830	9830	9830	9830	1
582	20240906	104800	322928190	9830	9830	9830	9830	0
583	20240906	104700	322928190	9830	9830	9830	9830	0
584	20240906	104600	322928190	9830	9820	9830	9820	3
585	20240906	104500	322898720	9830	9830	9830	9830	2
586	20240906	104400	322879060	9820	9820	9820	9820	51
587	20240906	104300	322378240	9810	9810	9810	9810	2
588	20240906	104200	322358620	9810	9810	9810	9810	0
589	20240906	104100	322358620	9810	9810	9810	9810	1
590	20240906	104000	322348810	9810	9810	9810	9810	0
591	20240906	103900	322348810	9810	9790	9810	9790	944
592	20240906	103800	313107030	9790	9790	9790	9790	87
593	20240906	103700	312255300	9790	9790	9790	9790	0
594	20240906	103600	312255300	9790	9790	9790	9790	2
595	20240906	103500	312235720	9790	9790	9790	9790	1
596	20240906	103400	312225930	9790	9790	9790	9790	4
597	20240906	103300	312186770	9790	9790	9790	9790	0
598	20240906	103200	312186770	9790	9790	9790	9790	1
599	20240906	103100	312176980	9790	9790	9790	9790	2
600	20240906	103000	312157400	9790	9790	9790	9790	1
601	20240906	102900	312147610	9800	9800	9800	9800	1
602	20240906	102800	312137810	9800	9800	9800	9800	53
603	20240906	102700	311618410	9800	9800	9800	9800	0
604	20240906	102600	311618410	9800	9800	9800	9800	2
605	20240906	102500	311598810	9800	9800	9800	9800	0
606	20240906	102400	311598810	9800	9810	9810	9800	162
607	20240906	102300	310011110	9810	9790	9810	9780	226
608	20240906	102200	307799470	9810	9800	9810	9790	1098
609	20240906	102100	297039910	9800	9800	9800	9800	23
610	20240906	102000	296814510	9800	9800	9800	9800	15
611	20240906	101900	296667510	9800	9790	9800	9790	10
612	20240906	101800	296569530	9790	9790	9790	9790	16
613	20240906	101700	296412890	9790	9780	9790	9780	32
614	20240906	101600	296099860	9770	9780	9780	9770	13
615	20240906	101500	295972730	9780	9800	9800	9780	42
616	20240906	101400	295561950	9800	9800	9800	9800	0
617	20240906	101300	295561950	9800	9790	9800	9790	20
618	20240906	101200	295366050	9780	9790	9820	9780	697
619	20240906	101100	288545240	9790	9790	9790	9790	20
620	20240906	101000	288349440	9790	9780	9790	9780	541
621	20240906	100900	283058450	9780	9770	9780	9770	34
622	20240906	100800	282726160	9770	9790	9790	9770	44
623	20240906	100700	282295810	9790	9790	9790	9780	1592
624	20240906	100600	266725800	9790	9790	9790	9780	224
625	20240906	100500	264533840	9790	9780	9790	9780	284
626	20240906	100400	261754980	9780	9800	9800	9780	1169
627	20240906	100300	250310540	9790	9790	9800	9790	297
628	20240906	100200	247402810	9790	9800	9810	9790	3923
629	20240906	100100	208963240	9830	9830	9830	9800	58
630	20240906	100000	208393760	9800	9800	9830	9800	71
631	20240906	095900	207697930	9830	9830	9830	9800	520
632	20240906	095800	202596160	9840	9820	9840	9820	90
633	20240906	095700	201712090	9840	9840	9840	9840	20
634	20240906	095600	201515290	9840	9820	9840	9820	103
635	20240906	095500	200503780	9820	9820	9840	9820	235
636	20240906	095400	198196060	9790	9820	9820	9790	192
637	20240906	095300	196315380	9790	9800	9820	9790	2023
638	20240906	095200	176498610	9830	9850	9850	9800	159
639	20240906	095100	174938970	9860	9850	9870	9850	349
640	20240906	095000	171501250	9830	9820	9830	9800	509
641	20240906	094900	166508970	9820	9830	9880	9820	404
642	20240906	094800	162537500	9830	9810	9830	9800	2876
643	20240906	094700	134322240	9810	9830	9830	9810	69
644	20240906	094600	133644650	9850	9850	9850	9850	105
645	20240906	094500	132610400	9880	9880	9880	9880	0
646	20240906	094400	132610400	9880	9880	9880	9880	0
647	20240906	094300	132610400	9880	9880	9880	9880	0
648	20240906	094200	132610400	9880	9790	9880	9790	1431
649	20240906	094100	118586440	9800	9800	9820	9800	178
650	20240906	094000	116842000	9830	9830	9830	9830	1
651	20240906	093900	116832170	9840	9840	9840	9840	4
652	20240906	093800	116792810	9840	9820	9840	9820	144
653	20240906	093700	115378710	9800	9810	9820	9790	1035
654	20240906	093600	105237240	9820	9800	9820	9800	600
655	20240906	093500	99355240	9800	9800	9840	9800	407
656	20240906	093400	95366200	9790	9840	9840	9790	859
657	20240906	093300	86942750	9840	9860	9860	9840	656
658	20240906	093200	80474870	9860	9860	9860	9860	0
659	20240906	093100	80474870	9860	9860	9860	9860	1
660	20240906	093000	80465010	9870	9850	9870	9850	761
661	20240906	092900	72953960	9870	9850	9870	9850	4
662	20240906	092800	72914520	9860	9850	9860	9850	403
663	20240906	092700	68942940	9850	9820	9850	9820	112
664	20240906	092600	67840040	9820	9820	9820	9820	324
665	20240906	092500	64658360	9820	9830	9830	9820	318
666	20240906	092400	61533890	9830	9840	9850	9830	76
667	20240906	092300	60786700	9850	9870	9870	9840	621
668	20240906	092200	54669300	9870	9870	9870	9870	70
669	20240906	092100	53978400	9870	9870	9870	9870	0
670	20240906	092000	53978400	9870	9860	9880	9850	104
671	20240906	091900	52953380	9860	9910	9910	9860	158
672	20240906	091800	51394130	9910	9930	9930	9910	126
673	20240906	091700	50145370	9940	9930	9940	9930	45
674	20240906	091600	49698080	9930	9930	9940	9920	51
675	20240906	091500	49191930	9920	9940	9940	9920	42
676	20240906	091400	48774890	9920	9950	9960	9920	88
677	20240906	091300	47901410	9950	9950	9950	9950	25
678	20240906	091200	47652660	9950	10000	10000	9950	1376
679	20240906	091100	33904330	10000	10000	10000	10000	15
680	20240906	091000	33754330	10000	10010	10010	10000	23
681	20240906	090900	33524320	10000	10000	10000	10000	23
682	20240906	090800	33294320	10000	10090	10090	10000	85
683	20240906	090700	32442610	10090	10090	10090	10090	70
684	20240906	090600	31736310	10090	10090	10090	10090	549
685	20240906	090500	26196900	10090	9970	10090	9970	626
686	20240906	090400	19914500	10030	9980	10030	9950	1325
687	20240906	090300	6670410	9980	9940	9980	9930	354
688	20240906	090200	3143470	9920	9920	9920	9920	0
689	20240906	090100	3143470	9920	9920	9920	9920	20
690	20240906	090000	2945070	9970	9910	9970	9910	297