KissMeData/194700/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	202900	314313070	9810	9810	9810	9810	17
3	20240913	202800	314313070	9810	9810	9810	9810	0
4	20240913	202700	314313070	9810	9810	9810	9810	0
5	20240913	202600	314313070	9810	9810	9810	9810	0
6	20240913	202500	314313070	9810	9810	9810	9810	0
7	20240913	202400	314313070	9810	9810	9810	9810	0
8	20240913	202300	314313070	9810	9810	9810	9810	0
9	20240913	202200	314313070	9810	9810	9810	9810	0
10	20240913	202100	314313070	9810	9810	9810	9810	0
11	20240913	202000	314313070	9810	9810	9810	9810	0
12	20240913	201900	314313070	9810	9810	9810	9810	0
13	20240913	201800	314313070	9810	9810	9810	9810	0
14	20240913	201700	314313070	9810	9810	9810	9810	0
15	20240913	201600	314313070	9810	9810	9810	9810	0
16	20240913	201500	314313070	9810	9810	9810	9810	0
17	20240913	201400	314313070	9810	9810	9810	9810	0
18	20240913	201300	314313070	9810	9810	9810	9810	0
19	20240913	201200	314313070	9810	9810	9810	9810	0
20	20240913	201100	314313070	9810	9810	9810	9810	0
21	20240913	201000	314313070	9810	9810	9810	9810	0
22	20240913	200900	314313070	9810	9810	9810	9810	0
23	20240913	200800	314313070	9810	9810	9810	9810	0
24	20240913	200700	314313070	9810	9810	9810	9810	0
25	20240913	200600	314313070	9810	9810	9810	9810	0
26	20240913	200500	314313070	9810	9810	9810	9810	0
27	20240913	200400	314313070	9810	9810	9810	9810	0
28	20240913	200300	314313070	9810	9810	9810	9810	0
29	20240913	200200	314313070	9810	9810	9810	9810	0
30	20240913	200100	314313070	9810	9810	9810	9810	0
31	20240913	200000	314313070	9810	9810	9810	9810	0
32	20240913	195900	314313070	9810	9810	9810	9810	17
33	20240913	195800	314313070	9810	9810	9810	9810	0
34	20240913	195700	314313070	9810	9810	9810	9810	0
35	20240913	195600	314313070	9810	9810	9810	9810	0
36	20240913	195500	314313070	9810	9810	9810	9810	0
37	20240913	195400	314313070	9810	9810	9810	9810	0
38	20240913	195300	314313070	9810	9810	9810	9810	0
39	20240913	195200	314313070	9810	9810	9810	9810	0
40	20240913	195100	314313070	9810	9810	9810	9810	0
41	20240913	195000	314313070	9810	9810	9810	9810	0
42	20240913	194900	314313070	9810	9810	9810	9810	0
43	20240913	194800	314313070	9810	9810	9810	9810	0
44	20240913	194700	314313070	9810	9810	9810	9810	0
45	20240913	194600	314313070	9810	9810	9810	9810	0
46	20240913	194500	314313070	9810	9810	9810	9810	0
47	20240913	194400	314313070	9810	9810	9810	9810	0
48	20240913	194300	314313070	9810	9810	9810	9810	0
49	20240913	194200	314313070	9810	9810	9810	9810	0
50	20240913	194100	314313070	9810	9810	9810	9810	0
51	20240913	194000	314313070	9810	9810	9810	9810	0
52	20240913	193900	314313070	9810	9810	9810	9810	0
53	20240913	193800	314313070	9810	9810	9810	9810	0
54	20240913	193700	314313070	9810	9810	9810	9810	0
55	20240913	193600	314313070	9810	9810	9810	9810	0
56	20240913	193500	314313070	9810	9810	9810	9810	0
57	20240913	193400	314313070	9810	9810	9810	9810	0
58	20240913	193300	314313070	9810	9810	9810	9810	0
59	20240913	193200	314313070	9810	9810	9810	9810	0
60	20240913	193100	314313070	9810	9810	9810	9810	0
61	20240913	193000	314313070	9810	9810	9810	9810	0
62	20240913	192900	314313070	9810	9810	9810	9810	17
63	20240913	192800	314313070	9810	9810	9810	9810	0
64	20240913	192700	314313070	9810	9810	9810	9810	0
65	20240913	192600	314313070	9810	9810	9810	9810	0
66	20240913	192500	314313070	9810	9810	9810	9810	0
67	20240913	192400	314313070	9810	9810	9810	9810	0
68	20240913	192300	314313070	9810	9810	9810	9810	0
69	20240913	192200	314313070	9810	9810	9810	9810	0
70	20240913	192100	314313070	9810	9810	9810	9810	0
71	20240913	192000	314313070	9810	9810	9810	9810	0
72	20240913	191900	314313070	9810	9810	9810	9810	0
73	20240913	191800	314313070	9810	9810	9810	9810	0
74	20240913	191700	314313070	9810	9810	9810	9810	0
75	20240913	191600	314313070	9810	9810	9810	9810	0
76	20240913	191500	314313070	9810	9810	9810	9810	0
77	20240913	191400	314313070	9810	9810	9810	9810	0
78	20240913	191300	314313070	9810	9810	9810	9810	0
79	20240913	191200	314313070	9810	9810	9810	9810	0
80	20240913	191100	314313070	9810	9810	9810	9810	0
81	20240913	191000	314313070	9810	9810	9810	9810	0
82	20240913	190900	314313070	9810	9810	9810	9810	0
83	20240913	190800	314313070	9810	9810	9810	9810	0
84	20240913	190700	314313070	9810	9810	9810	9810	0
85	20240913	190600	314313070	9810	9810	9810	9810	0
86	20240913	190500	314313070	9810	9810	9810	9810	0
87	20240913	190400	314313070	9810	9810	9810	9810	0
88	20240913	190300	314313070	9810	9810	9810	9810	0
89	20240913	190200	314313070	9810	9810	9810	9810	0
90	20240913	190100	314313070	9810	9810	9810	9810	0
91	20240913	190000	314313070	9810	9810	9810	9810	0
92	20240913	185900	314313070	9810	9810	9810	9810	17
93	20240913	185800	314313070	9810	9810	9810	9810	0
94	20240913	185700	314313070	9810	9810	9810	9810	0
95	20240913	185600	314313070	9810	9810	9810	9810	0
96	20240913	185500	314313070	9810	9810	9810	9810	0
97	20240913	185400	314313070	9810	9810	9810	9810	0
98	20240913	185300	314313070	9810	9810	9810	9810	0
99	20240913	185200	314313070	9810	9810	9810	9810	0
100	20240913	185100	314313070	9810	9810	9810	9810	0
101	20240913	185000	314313070	9810	9810	9810	9810	0
102	20240913	184900	314313070	9810	9810	9810	9810	0
103	20240913	184800	314313070	9810	9810	9810	9810	0
104	20240913	184700	314313070	9810	9810	9810	9810	0
105	20240913	184600	314313070	9810	9810	9810	9810	0
106	20240913	184500	314313070	9810	9810	9810	9810	0
107	20240913	184400	314313070	9810	9810	9810	9810	0
108	20240913	184300	314313070	9810	9810	9810	9810	0
109	20240913	184200	314313070	9810	9810	9810	9810	0
110	20240913	184100	314313070	9810	9810	9810	9810	0
111	20240913	184000	314313070	9810	9810	9810	9810	0
112	20240913	183900	314313070	9810	9810	9810	9810	0
113	20240913	183800	314313070	9810	9810	9810	9810	0
114	20240913	183700	314313070	9810	9810	9810	9810	0
115	20240913	183600	314313070	9810	9810	9810	9810	0
116	20240913	183500	314313070	9810	9810	9810	9810	0
117	20240913	183400	314313070	9810	9810	9810	9810	0
118	20240913	183300	314313070	9810	9810	9810	9810	0
119	20240913	183200	314313070	9810	9810	9810	9810	0
120	20240913	183100	314313070	9810	9810	9810	9810	0
121	20240913	183000	314313070	9810	9810	9810	9810	0
122	20240913	182900	314313070	9810	9810	9810	9810	17
123	20240913	182800	314313070	9810	9810	9810	9810	0
124	20240913	182700	314313070	9810	9810	9810	9810	0
125	20240913	182600	314313070	9810	9810	9810	9810	0
126	20240913	182500	314313070	9810	9810	9810	9810	0
127	20240913	182400	314313070	9810	9810	9810	9810	0
128	20240913	182300	314313070	9810	9810	9810	9810	0
129	20240913	182200	314313070	9810	9810	9810	9810	0
130	20240913	182100	314313070	9810	9810	9810	9810	0
131	20240913	182000	314313070	9810	9810	9810	9810	0
132	20240913	181900	314313070	9810	9810	9810	9810	0
133	20240913	181800	314313070	9810	9810	9810	9810	0
134	20240913	181700	314313070	9810	9810	9810	9810	0
135	20240913	181600	314313070	9810	9810	9810	9810	0
136	20240913	181500	314313070	9810	9810	9810	9810	0
137	20240913	181400	314313070	9810	9810	9810	9810	0
138	20240913	181300	314313070	9810	9810	9810	9810	0
139	20240913	181200	314313070	9810	9810	9810	9810	0
140	20240913	181100	314313070	9810	9810	9810	9810	0
141	20240913	181000	314313070	9810	9810	9810	9810	0
142	20240913	180900	314313070	9810	9810	9810	9810	0
143	20240913	180800	314313070	9810	9810	9810	9810	0
144	20240913	180700	314313070	9810	9810	9810	9810	0
145	20240913	180600	314313070	9810	9810	9810	9810	0
146	20240913	180500	314313070	9810	9810	9810	9810	0
147	20240913	180400	314313070	9810	9810	9810	9810	0
148	20240913	180300	314313070	9810	9810	9810	9810	0
149	20240913	180200	314313070	9810	9810	9810	9810	0
150	20240913	180100	314313070	9810	9810	9810	9810	0
151	20240913	180000	314313070	9810	9810	9810	9810	0
152	20240913	175900	314313070	9810	9810	9810	9810	17
153	20240913	175800	314313070	9810	9810	9810	9810	0
154	20240913	175700	314313070	9810	9810	9810	9810	0
155	20240913	175600	314313070	9810	9810	9810	9810	0
156	20240913	175500	314313070	9810	9810	9810	9810	0
157	20240913	175400	314313070	9810	9810	9810	9810	0
158	20240913	175300	314313070	9810	9810	9810	9810	0
159	20240913	175200	314313070	9810	9810	9810	9810	0
160	20240913	175100	314313070	9810	9810	9810	9810	0
161	20240913	175000	314313070	9810	9810	9810	9810	0
162	20240913	174900	314313070	9810	9810	9810	9810	0
163	20240913	174800	314313070	9810	9810	9810	9810	0
164	20240913	174700	314313070	9810	9810	9810	9810	0
165	20240913	174600	314313070	9810	9810	9810	9810	0
166	20240913	174500	314313070	9810	9810	9810	9810	0
167	20240913	174400	314313070	9810	9810	9810	9810	0
168	20240913	174300	314313070	9810	9810	9810	9810	0
169	20240913	174200	314313070	9810	9810	9810	9810	0
170	20240913	174100	314313070	9810	9810	9810	9810	0
171	20240913	174000	314313070	9810	9810	9810	9810	0
172	20240913	173900	314313070	9810	9810	9810	9810	0
173	20240913	173800	314313070	9810	9810	9810	9810	0
174	20240913	173700	314313070	9810	9810	9810	9810	0
175	20240913	173600	314313070	9810	9810	9810	9810	0
176	20240913	173500	314313070	9810	9810	9810	9810	0
177	20240913	173400	314313070	9810	9810	9810	9810	0
178	20240913	173300	314313070	9810	9810	9810	9810	0
179	20240913	173200	314313070	9810	9810	9810	9810	0
180	20240913	173100	314313070	9810	9810	9810	9810	0
181	20240913	173000	314313070	9810	9810	9810	9810	0
182	20240913	172900	314313070	9810	9810	9810	9810	17
183	20240913	172800	314313070	9810	9810	9810	9810	0
184	20240913	172700	314313070	9810	9810	9810	9810	0
185	20240913	172600	314313070	9810	9810	9810	9810	0
186	20240913	172500	314313070	9810	9810	9810	9810	0
187	20240913	172400	314313070	9810	9810	9810	9810	0
188	20240913	172300	314313070	9810	9810	9810	9810	0
189	20240913	172200	314313070	9810	9810	9810	9810	0
190	20240913	172100	314313070	9810	9810	9810	9810	0
191	20240913	172000	314313070	9810	9810	9810	9810	0
192	20240913	171900	314313070	9810	9810	9810	9810	0
193	20240913	171800	314313070	9810	9810	9810	9810	0
194	20240913	171700	314313070	9810	9810	9810	9810	0
195	20240913	171600	314313070	9810	9810	9810	9810	0
196	20240913	171500	314313070	9810	9810	9810	9810	0
197	20240913	171400	314313070	9810	9810	9810	9810	0
198	20240913	171300	314313070	9810	9810	9810	9810	0
199	20240913	171200	314313070	9810	9810	9810	9810	0
200	20240913	171100	314313070	9810	9810	9810	9810	0
201	20240913	171000	314313070	9810	9810	9810	9810	0
202	20240913	170900	314313070	9810	9810	9810	9810	0
203	20240913	170800	314313070	9810	9810	9810	9810	0
204	20240913	170700	314313070	9810	9810	9810	9810	0
205	20240913	170600	314313070	9810	9810	9810	9810	0
206	20240913	170500	314313070	9810	9810	9810	9810	0
207	20240913	170400	314313070	9810	9810	9810	9810	0
208	20240913	170300	314313070	9810	9810	9810	9810	0
209	20240913	170200	314313070	9810	9810	9810	9810	0
210	20240913	170100	314313070	9810	9810	9810	9810	0
211	20240913	170000	314313070	9810	9810	9810	9810	0
212	20240913	165900	314313070	9810	9810	9810	9810	17
213	20240913	165800	314313070	9810	9810	9810	9810	0
214	20240913	165700	314313070	9810	9810	9810	9810	0
215	20240913	165600	314313070	9810	9810	9810	9810	0
216	20240913	165500	314313070	9810	9810	9810	9810	0
217	20240913	165400	314313070	9810	9810	9810	9810	0
218	20240913	165300	314313070	9810	9810	9810	9810	0
219	20240913	165200	314313070	9810	9810	9810	9810	0
220	20240913	165100	314313070	9810	9810	9810	9810	0
221	20240913	165000	314313070	9810	9810	9810	9810	0
222	20240913	164900	314313070	9810	9810	9810	9810	0
223	20240913	164800	314313070	9810	9810	9810	9810	0
224	20240913	164700	314313070	9810	9810	9810	9810	0
225	20240913	164600	314313070	9810	9810	9810	9810	0
226	20240913	164500	314313070	9810	9810	9810	9810	0
227	20240913	164400	314313070	9810	9810	9810	9810	0
228	20240913	164300	314313070	9810	9810	9810	9810	0
229	20240913	164200	314313070	9810	9810	9810	9810	0
230	20240913	164100	314313070	9810	9810	9810	9810	0
231	20240913	164000	314313070	9810	9810	9810	9810	0
232	20240913	163900	314313070	9810	9810	9810	9810	0
233	20240913	163800	314313070	9810	9810	9810	9810	0
234	20240913	163700	314313070	9810	9810	9810	9810	0
235	20240913	163600	314313070	9810	9810	9810	9810	0
236	20240913	163500	314313070	9810	9810	9810	9810	0
237	20240913	163400	314313070	9810	9810	9810	9810	0
238	20240913	163300	314313070	9810	9810	9810	9810	0
239	20240913	163200	314313070	9810	9810	9810	9810	0
240	20240913	163100	314313070	9810	9810	9810	9810	0
241	20240913	163000	314313070	9810	9810	9810	9810	0
242	20240913	162900	314313070	9810	9810	9810	9810	17
243	20240913	162800	314313070	9810	9810	9810	9810	0
244	20240913	162700	314313070	9810	9810	9810	9810	0
245	20240913	162600	314313070	9810	9810	9810	9810	0
246	20240913	162500	314313070	9810	9810	9810	9810	0
247	20240913	162400	314313070	9810	9810	9810	9810	0
248	20240913	162300	314313070	9810	9810	9810	9810	0
249	20240913	162200	314313070	9810	9810	9810	9810	0
250	20240913	162100	314313070	9810	9810	9810	9810	0
251	20240913	162000	314313070	9810	9810	9810	9810	0
252	20240913	161900	314313070	9810	9810	9810	9810	0
253	20240913	161800	314313070	9810	9810	9810	9810	0
254	20240913	161700	314313070	9810	9810	9810	9810	0
255	20240913	161600	314313070	9810	9810	9810	9810	0
256	20240913	161500	314313070	9810	9810	9810	9810	0
257	20240913	161400	314313070	9810	9810	9810	9810	0
258	20240913	161300	314313070	9810	9810	9810	9810	0
259	20240913	161200	314313070	9810	9810	9810	9810	0
260	20240913	161100	314313070	9810	9810	9810	9810	0
261	20240913	161000	314313070	9810	9810	9810	9810	0
262	20240913	160900	314313070	9810	9810	9810	9810	0
263	20240913	160800	314313070	9810	9810	9810	9810	0
264	20240913	160700	314313070	9810	9810	9810	9810	0
265	20240913	160600	314313070	9810	9810	9810	9810	0
266	20240913	160500	314313070	9810	9810	9810	9810	0
267	20240913	160400	314313070	9810	9810	9810	9810	0
268	20240913	160300	314313070	9810	9810	9810	9810	0
269	20240913	160200	314313070	9810	9810	9810	9810	0
270	20240913	160100	314313070	9810	9810	9810	9810	0
271	20240913	160000	314313070	9810	9810	9810	9810	0
272	20240913	155900	314313070	9810	9810	9810	9810	17
273	20240913	155800	314313070	9810	9810	9810	9810	0
274	20240913	155700	314313070	9810	9810	9810	9810	0
275	20240913	155600	314313070	9810	9810	9810	9810	0
276	20240913	155500	314313070	9810	9810	9810	9810	0
277	20240913	155400	314313070	9810	9810	9810	9810	0
278	20240913	155300	314313070	9810	9810	9810	9810	0
279	20240913	155200	314313070	9810	9810	9810	9810	0
280	20240913	155100	314313070	9810	9810	9810	9810	0
281	20240913	155000	314313070	9810	9810	9810	9810	0
282	20240913	154900	314313070	9810	9810	9810	9810	0
283	20240913	154800	314313070	9810	9810	9810	9810	0
284	20240913	154700	314313070	9810	9810	9810	9810	0
285	20240913	154600	314313070	9810	9810	9810	9810	0
286	20240913	154500	314313070	9810	9810	9810	9810	0
287	20240913	154400	314313070	9810	9810	9810	9810	0
288	20240913	154300	314313070	9810	9810	9810	9810	0
289	20240913	154200	314313070	9810	9810	9810	9810	0
290	20240913	154100	314313070	9810	9810	9810	9810	0
291	20240913	154000	314313070	9810	9810	9810	9810	0
292	20240913	153900	314313070	9810	9810	9810	9810	0
293	20240913	153800	314313070	9810	9810	9810	9810	0
294	20240913	153700	314313070	9810	9810	9810	9810	0
295	20240913	153600	314313070	9810	9810	9810	9810	0
296	20240913	153500	314313070	9810	9810	9810	9810	0
297	20240913	153400	314313070	9810	9810	9810	9810	0
298	20240913	153300	314313070	9810	9810	9810	9810	0
299	20240913	153200	314313070	9810	9810	9810	9810	0
300	20240913	153100	314313070	9810	9810	9810	9810	0
301	20240913	153000	314313070	9810	9810	9810	9810	17
302	20240913	152900	314146300	9810	9810	9810	9810	0
303	20240913	152800	314146300	9810	9810	9810	9810	0
304	20240913	152700	314146300	9810	9810	9810	9810	0
305	20240913	152600	314146300	9810	9810	9810	9810	0
306	20240913	152500	314146300	9810	9810	9810	9810	0
307	20240913	152400	314146300	9810	9810	9810	9810	0
308	20240913	152300	314146300	9810	9810	9810	9810	0
309	20240913	152200	314146300	9810	9810	9810	9810	0
310	20240913	152100	314146300	9810	9810	9810	9810	0
311	20240913	152000	314146300	9810	9810	9810	9810	0
312	20240913	151900	314146300	9810	9810	9810	9810	0
313	20240913	151800	314146300	9810	9810	9820	9770	179
314	20240913	151700	312397250	9770	9760	9810	9760	687
315	20240913	151600	305678450	9780	9760	9780	9760	102
316	20240913	151500	304682910	9760	9770	9780	9760	107
317	20240913	151400	303637510	9760	9760	9780	9760	404
318	20240913	151300	299686430	9780	9750	9780	9750	4
319	20240913	151200	299647380	9750	9740	9750	9740	20
320	20240913	151100	299452390	9740	9740	9740	9740	3
321	20240913	151000	299423170	9760	9770	9820	9760	651
322	20240913	150900	293064650	9800	9750	9800	9740	1125
323	20240913	150800	282103550	9750	9750	9750	9750	521
324	20240913	150700	277023800	9750	9750	9750	9740	71
325	20240913	150600	276331560	9750	9760	9760	9750	199
326	20240913	150500	274391300	9760	9750	9760	9750	2
327	20240913	150400	274371790	9740	9740	9740	9730	1454
328	20240913	150300	260209840	9750	9760	9770	9750	874
329	20240913	150200	251686460	9760	9760	9760	9760	2
330	20240913	150100	251666940	9770	9750	9770	9750	5
331	20240913	150000	251618130	9760	9770	9770	9750	87
332	20240913	145900	250769310	9770	9760	9770	9760	20
333	20240913	145800	250573940	9780	9750	9780	9750	8
334	20240913	145700	250495760	9760	9790	9790	9750	30
335	20240913	145600	250202900	9790	9770	9810	9760	21
336	20240913	145500	249997330	9760	9760	9790	9750	636
337	20240913	145400	243790290	9790	9780	9790	9760	36
338	20240913	145300	243438700	9770	9780	9790	9770	6
339	20240913	145200	243380000	9760	9770	9770	9760	103
340	20240913	145100	242373700	9770	9770	9790	9770	29
341	20240913	145000	242090350	9790	9780	9790	9770	257
342	20240913	144900	239576850	9770	9770	9780	9760	478
343	20240913	144800	234906800	9760	9770	9770	9760	128
344	20240913	144700	233656510	9770	9760	9770	9750	4
345	20240913	144600	233617470	9760	9750	9770	9750	4
346	20240913	144500	233578440	9750	9750	9750	9750	27
347	20240913	144400	233315190	9750	9750	9750	9750	3
348	20240913	144300	233285940	9750	9760	9760	9750	156
349	20240913	144200	231763400	9760	9760	9760	9760	28
350	20240913	144100	231490120	9770	9770	9780	9770	8
351	20240913	144000	231411920	9760	9760	9780	9750	16
352	20240913	143900	231255730	9760	9750	9760	9750	29
353	20240913	143800	230972970	9770	9770	9770	9770	1
354	20240913	143700	230963200	9740	9740	9740	9740	242
355	20240913	143600	228606120	9740	9740	9740	9730	100
356	20240913	143500	227632370	9740	9740	9740	9740	690
357	20240913	143400	220911770	9730	9730	9730	9730	3
358	20240913	143300	220882580	9730	9730	9740	9730	30
359	20240913	143200	220590630	9740	9740	9740	9740	424
360	20240913	143100	216460870	9720	9720	9720	9720	0
361	20240913	143000	216460870	9720	9720	9720	9720	25
362	20240913	142900	216217870	9740	9740	9740	9720	553
363	20240913	142800	210836250	9730	9740	9740	9730	1312
364	20240913	142700	198067370	9730	9750	9750	9730	25
365	20240913	142600	197823960	9730	9730	9730	9730	0
366	20240913	142500	197823960	9730	9730	9730	9730	0
367	20240913	142400	197823960	9730	9740	9740	9730	25
368	20240913	142300	197580670	9750	9750	9750	9750	0
369	20240913	142200	197580670	9750	9750	9750	9750	66
370	20240913	142100	196937170	9730	9760	9760	9730	27
371	20240913	142000	196674400	9760	9760	9760	9760	1
372	20240913	141900	196664640	9730	9730	9730	9730	0
373	20240913	141800	196664640	9730	9760	9760	9730	715
374	20240913	141700	189704560	9740	9740	9740	9740	205
375	20240913	141600	187707860	9740	9740	9740	9740	0
376	20240913	141500	187707860	9740	9750	9750	9740	25
377	20240913	141400	187464250	9740	9740	9740	9740	0
378	20240913	141300	187464250	9740	9740	9740	9740	0
379	20240913	141200	187464250	9740	9740	9740	9740	25
380	20240913	141100	187220750	9760	9760	9760	9760	0
381	20240913	141000	187220750	9760	9760	9760	9760	111
382	20240913	140900	186137390	9740	9740	9740	9740	25
383	20240913	140800	185893890	9740	9740	9740	9740	50
384	20240913	140700	185406890	9740	9740	9740	9740	0
385	20240913	140600	185406890	9740	9750	9750	9740	25
386	20240913	140500	185163330	9750	9750	9750	9750	0
387	20240913	140400	185163330	9750	9750	9750	9750	2
388	20240913	140300	185143830	9740	9750	9750	9740	25
389	20240913	140200	184900290	9740	9750	9750	9740	100
390	20240913	140100	183926280	9740	9740	9740	9740	0
391	20240913	140000	183926280	9740	9750	9750	9740	25
392	20240913	135900	183682690	9760	9760	9760	9760	0
393	20240913	135800	183682690	9760	9760	9760	9760	0
394	20240913	135700	183682690	9760	9750	9760	9750	100
395	20240913	135600	182706940	9740	9740	9740	9740	0
396	20240913	135500	182706940	9740	9740	9740	9740	82
397	20240913	135400	181908260	9740	9740	9740	9740	25
398	20240913	135300	181664760	9740	9740	9740	9740	0
399	20240913	135200	181664760	9740	9740	9740	9740	0
400	20240913	135100	181664760	9740	9750	9750	9740	25
401	20240913	135000	181421150	9740	9740	9740	9740	0
402	20240913	134900	181421150	9740	9740	9740	9740	0
403	20240913	134800	181421150	9740	9750	9750	9740	25
404	20240913	134700	181177520	9750	9750	9750	9750	0
405	20240913	134600	181177520	9750	9750	9750	9750	20
406	20240913	134500	180982520	9750	9770	9780	9750	77
407	20240913	134400	180230080	9790	9770	9790	9770	91
408	20240913	134300	179340230	9750	9750	9750	9750	596
409	20240913	134200	173529230	9740	9740	9740	9740	25
410	20240913	134100	173285730	9730	9730	9730	9730	0
411	20240913	134000	173285730	9730	9730	9730	9730	0
412	20240913	133900	173285730	9730	9740	9740	9730	384
413	20240913	133800	169545740	9740	9740	9740	9740	0
414	20240913	133700	169545740	9740	9750	9750	9740	440
415	20240913	133600	165259830	9750	9750	9750	9750	25
416	20240913	133500	165016080	9770	9770	9770	9770	9
417	20240913	133400	164928150	9760	9760	9760	9760	92
418	20240913	133300	164030230	9750	9750	9750	9750	25
419	20240913	133200	163786480	9760	9760	9760	9760	1
420	20240913	133100	163776720	9750	9750	9750	9750	0
421	20240913	133000	163776720	9750	9750	9750	9750	25
422	20240913	132900	163532970	9750	9750	9750	9750	1
423	20240913	132800	163523220	9750	9750	9750	9750	0
424	20240913	132700	163523220	9750	9750	9750	9750	25
425	20240913	132600	163279470	9750	9750	9750	9750	0
426	20240913	132500	163279470	9750	9750	9750	9750	4
427	20240913	132400	163240470	9750	9760	9760	9750	21
428	20240913	132300	163035610	9810	9770	9810	9770	22
429	20240913	132200	162820400	9750	9750	9750	9750	0
430	20240913	132100	162820400	9750	9740	9750	9740	225
431	20240913	132000	160628650	9740	9750	9750	9740	500
432	20240913	131900	155756900	9750	9750	9750	9750	0
433	20240913	131800	155756900	9750	9760	9760	9750	26
434	20240913	131700	155503390	9780	9780	9780	9780	0
435	20240913	131600	155503390	9780	9760	9780	9750	218
436	20240913	131500	153376150	9780	9770	9780	9760	29
437	20240913	131400	153093000	9760	9760	9760	9760	0
438	20240913	131300	153093000	9760	9760	9760	9760	0
439	20240913	131200	153093000	9760	9790	9790	9760	588
440	20240913	131100	147337060	9790	9790	9790	9770	102
441	20240913	131000	146340280	9790	9790	9790	9790	1
442	20240913	130900	146330490	9770	9770	9770	9770	26
443	20240913	130800	146076470	9770	9770	9770	9770	0
444	20240913	130700	146076470	9770	9770	9770	9770	0
445	20240913	130600	146076470	9770	9790	9790	9770	128
446	20240913	130500	144825440	9790	9790	9790	9790	1
447	20240913	130400	144815650	9800	9790	9800	9770	19
448	20240913	130300	144629710	9790	9800	9830	9790	11
449	20240913	130200	144521950	9830	9810	9830	9800	9
450	20240913	130100	144433640	9800	9790	9800	9790	5
451	20240913	130000	144384670	9790	9830	9840	9770	42
452	20240913	125900	143973060	9820	9800	9830	9800	17
453	20240913	125800	143806130	9790	9780	9790	9770	10
454	20240913	125700	143708350	9770	9800	9800	9770	17
455	20240913	125600	143542020	9820	9800	9820	9800	12
456	20240913	125500	143424300	9800	9790	9800	9790	4
457	20240913	125400	143385130	9780	9820	9830	9780	31
458	20240913	125300	143081340	9820	9810	9820	9810	5
459	20240913	125200	143032270	9800	9800	9800	9800	8
460	20240913	125100	142953870	9790	9810	9810	9780	23
461	20240913	125000	142728640	9810	9800	9820	9800	8
462	20240913	124900	142650160	9790	9800	9820	9790	7
463	20240913	124800	142581550	9800	9810	9810	9800	22
464	20240913	124700	142365870	9810	9810	9810	9810	4
465	20240913	124600	142326630	9800	9790	9800	9780	11
466	20240913	124500	142219010	9800	9810	9810	9790	20
467	20240913	124400	142023040	9820	9800	9820	9800	8
468	20240913	124300	141944550	9820	9790	9820	9790	13
469	20240913	124200	141817150	9790	9810	9810	9770	27
470	20240913	124100	141552770	9820	9810	9820	9810	13
471	20240913	124000	141425120	9820	9800	9820	9800	17
472	20240913	123900	141258430	9790	9790	9820	9770	33
473	20240913	123800	140935680	9790	9790	9810	9790	7
474	20240913	123700	140867110	9790	9790	9790	9790	14
475	20240913	123600	140730050	9770	9790	9790	9770	31
476	20240913	123500	140427100	9780	9780	9780	9780	8
477	20240913	123400	140348860	9780	9780	9780	9770	22
478	20240913	123300	140133770	9790	9820	9820	9790	21
479	20240913	123200	139927970	9820	9800	9820	9800	6
480	20240913	123100	139869070	9800	9790	9820	9790	5
481	20240913	123000	139820040	9790	9810	9810	9760	54
482	20240913	122900	139291950	9800	9800	9800	9800	9
483	20240913	122800	139203750	9800	9790	9800	9790	6
484	20240913	122700	139144960	9790	9790	9790	9770	42
485	20240913	122600	138734290	9780	9770	9790	9770	4
486	20240913	122500	138695180	9760	9780	9780	9760	16
487	20240913	122400	138538840	9760	9800	9800	9760	16
488	20240913	122300	138382290	9800	9780	9800	9780	205
489	20240913	122200	136377290	9780	9780	9780	9780	6
490	20240913	122100	136318610	9780	9780	9780	9760	55
491	20240913	122000	135781190	9780	9780	9780	9780	15
492	20240913	121900	135634490	9780	9780	9780	9780	0
493	20240913	121800	135634490	9780	9770	9780	9760	32
494	20240913	121700	135321890	9780	9780	9780	9780	16
495	20240913	121600	135165410	9780	9780	9780	9780	0
496	20240913	121500	135165410	9780	9770	9780	9760	35
497	20240913	121400	134823500	9780	9780	9780	9780	57
498	20240913	121300	134266040	9780	9780	9780	9780	14
499	20240913	121200	134129120	9770	9780	9780	9770	30
500	20240913	121100	133835990	9780	9780	9780	9780	12
501	20240913	121000	133718630	9780	9780	9780	9780	10
502	20240913	120900	133620830	9770	9790	9790	9770	184
503	20240913	120800	131821560	9790	9790	9790	9790	11
504	20240913	120700	131713870	9790	9790	9790	9780	163
505	20240913	120600	130118170	9800	9790	9800	9790	32
506	20240913	120500	129804840	9800	9800	9800	9800	8
507	20240913	120400	129726440	9800	9800	9800	9790	23
508	20240913	120300	129501100	9800	9810	9810	9800	18
509	20240913	120200	129324640	9810	9810	9820	9810	7
510	20240913	120100	129255930	9810	9820	9820	9810	19
511	20240913	120000	129069410	9830	9800	9830	9790	39
512	20240913	115900	128687160	9830	9810	9830	9810	25
513	20240913	115800	128441660	9790	9800	9820	9790	54
514	20240913	115700	127912670	9790	9810	9810	9790	160
515	20240913	115600	126344670	9820	9820	9820	9820	7
516	20240913	115500	126275930	9830	9820	9830	9820	7
517	20240913	115400	126207180	9830	9820	9830	9800	36
518	20240913	115300	125854140	9820	9830	9830	9820	15
519	20240913	115200	125706800	9850	9850	9850	9850	0
520	20240913	115100	125706800	9850	9830	9850	9800	41
521	20240913	115000	125304260	9850	9820	9850	9820	605
522	20240913	114900	119354330	9830	9820	9830	9820	100
523	20240913	114800	118371370	9820	9820	9820	9800	45
524	20240913	114700	117929970	9820	9820	9820	9820	0
525	20240913	114600	117929970	9820	9820	9820	9820	7
526	20240913	114500	117861230	9800	9830	9830	9800	39
527	20240913	114400	117478670	9820	9820	9820	9820	45
528	20240913	114300	117036770	9820	9810	9820	9810	8
529	20240913	114200	116958230	9800	9830	9830	9800	216
530	20240913	114100	114840750	9830	9830	9830	9830	12
531	20240913	114000	114722790	9810	9830	9830	9810	642
532	20240913	113900	108422950	9830	9830	9830	9820	38
533	20240913	113800	108049690	9830	9830	9830	9830	11
534	20240913	113700	107941560	9830	9830	9830	9830	9
535	20240913	113600	107853090	9830	9820	9830	9820	33
536	20240913	113500	107528980	9830	9830	9830	9830	12
537	20240913	113400	107411020	9830	9830	9830	9830	13
538	20240913	113300	107283230	9820	9830	9830	9820	34
539	20240913	113200	106949290	9840	9840	9840	9840	11
540	20240913	113100	106841050	9840	9840	9840	9840	8
541	20240913	113000	106762330	9820	9830	9830	9820	28
542	20240913	112900	106487320	9840	9840	9840	9840	10
543	20240913	112800	106388920	9820	9830	9840	9820	17
544	20240913	112700	106221790	9840	9840	9840	9820	35
545	20240913	112600	105877940	9840	9840	9840	9840	7
546	20240913	112500	105809060	9830	9830	9830	9830	7
547	20240913	112400	105740250	9840	9830	9840	9820	30
548	20240913	112300	105445550	9840	9840	9840	9840	5
549	20240913	112200	105396350	9840	9840	9840	9840	12
550	20240913	112100	105278270	9820	9830	9840	9820	131
551	20240913	112000	103991650	9840	9840	9840	9840	3
552	20240913	111900	103962130	9840	9840	9840	9840	11
553	20240913	111800	103853890	9840	9840	9840	9820	38
554	20240913	111700	103480480	9820	9840	9840	9820	45
555	20240913	111600	103038480	9840	9840	9840	9840	4
556	20240913	111500	102999120	9840	9840	9840	9820	38
557	20240913	111400	102625690	9840	9840	9840	9840	6
558	20240913	111300	102566650	9840	9830	9840	9830	9
559	20240913	111200	102478130	9840	9820	9840	9820	40
560	20240913	111100	102085160	9840	9840	9840	9840	3
561	20240913	111000	102055640	9840	9840	9840	9840	15
562	20240913	110900	101908040	9810	9810	9840	9810	82
563	20240913	110800	101103410	9810	9820	9840	9810	40
564	20240913	110700	100710900	9810	9840	9840	9810	24
565	20240913	110600	100475190	9810	9820	9820	9810	68
566	20240913	110500	99807810	9820	9810	9840	9810	43
567	20240913	110400	99385640	9810	9840	9840	9810	29
568	20240913	110300	99101030	9810	9810	9820	9810	66
569	20240913	110200	98453520	9840	9830	9840	9810	101
570	20240913	110100	97461510	9820	9830	9830	9820	31
571	20240913	110000	97157040	9840	9830	9840	9820	229
572	20240913	105900	94906250	9830	9840	9840	9830	29
573	20240913	105800	94621090	9840	9840	9840	9840	6
574	20240913	105700	94562050	9830	9820	9830	9820	34
575	20240913	105600	94228110	9840	9830	9840	9830	40
576	20240913	105500	93834830	9830	9830	9830	9830	147
577	20240913	105400	92389820	9830	9820	9830	9810	34
578	20240913	105300	92056130	9830	9830	9830	9830	13
579	20240913	105200	91928340	9840	9830	9840	9820	170
580	20240913	105100	90258800	9820	9840	9840	9820	24
581	20240913	105000	90022950	9830	9860	9860	9830	674
582	20240913	104900	83397380	9860	9850	9860	9840	265
583	20240913	104800	80787740	9860	9850	9860	9850	53
584	20240913	104700	80265530	9850	9850	9850	9850	35
585	20240913	104600	79920780	9860	9860	9860	9860	9
586	20240913	104500	79832040	9860	9860	9860	9840	289
587	20240913	104400	76987830	9850	9860	9860	9850	8
588	20240913	104300	76908970	9860	9860	9860	9860	216
589	20240913	104200	74779210	9840	9850	9850	9840	29
590	20240913	104100	74493680	9860	9860	9860	9860	14
591	20240913	104000	74355640	9860	9860	9860	9860	13
592	20240913	103900	74227460	9860	9860	9860	9840	42
593	20240913	103800	73813820	9870	9870	9870	9870	8
594	20240913	103700	73734860	9870	9870	9870	9870	4
595	20240913	103600	73695380	9870	9860	9870	9840	47
596	20240913	103500	73232470	9860	9860	9860	9830	404
597	20240913	103400	69257980	9870	9870	9870	9870	18
598	20240913	103300	69080320	9870	9870	9870	9850	262
599	20240913	103200	66499160	9870	9870	9870	9870	4
600	20240913	103100	66459680	9860	9870	9870	9860	11
601	20240913	103000	66351170	9870	9860	9870	9850	69
602	20240913	102900	65670960	9860	9860	9860	9850	77
603	20240913	102800	64911750	9860	9860	9860	9860	5
604	20240913	102700	64862450	9860	9840	9860	9840	50
605	20240913	102600	64370210	9840	9850	9850	9840	20
606	20240913	102500	64173230	9850	9850	9850	9850	7
607	20240913	102400	64104280	9850	9840	9850	9840	97
608	20240913	102300	63149700	9840	9830	9840	9830	81
609	20240913	102200	62353200	9820	9810	9830	9810	54
610	20240913	102100	61823400	9810	9830	9830	9810	22
611	20240913	102000	61607490	9820	9820	9820	9820	2
612	20240913	101900	61587850	9820	9800	9820	9800	9
613	20240913	101800	61499530	9790	9810	9810	9790	75
614	20240913	101700	60764630	9820	9810	9820	9810	10
615	20240913	101600	60666520	9820	9780	9820	9780	29
616	20240913	101500	60382590	9800	9810	9810	9800	10
617	20240913	101400	60284540	9810	9810	9820	9810	12
618	20240913	101300	60166800	9820	9800	9820	9800	13
619	20240913	101200	60039310	9790	9810	9820	9790	31
620	20240913	101100	59735410	9820	9820	9830	9810	10
621	20240913	101000	59637200	9810	9810	9810	9800	20
622	20240913	100900	59441110	9810	9820	9820	9810	11
623	20240913	100800	59333190	9830	9830	9830	9830	4
624	20240913	100700	59293870	9830	9810	9830	9800	25
625	20240913	100600	59048300	9810	9820	9820	9800	21
626	20240913	100500	58842390	9830	9830	9830	9830	4
627	20240913	100400	58803070	9820	9810	9820	9810	14
628	20240913	100300	58665670	9800	9810	9810	9780	38
629	20240913	100200	58293800	9800	9820	9830	9790	223
630	20240913	100100	56110120	9820	9820	9820	9820	3
631	20240913	100000	56080660	9810	9830	9830	9790	35
632	20240913	095900	55737340	9820	9830	9830	9820	11
633	20240913	095800	55629240	9820	9820	9820	9820	1
634	20240913	095700	55619420	9820	9820	9820	9790	51
635	20240913	095600	55119280	9820	9820	9820	9820	0
636	20240913	095500	55119280	9820	9800	9820	9800	8
637	20240913	095400	55040820	9790	9800	9820	9790	37
638	20240913	095300	54678270	9800	9800	9800	9800	25
639	20240913	095200	54433270	9820	9800	9820	9800	11
640	20240913	095100	54325330	9790	9800	9820	9790	35
641	20240913	095000	53982460	9810	9790	9810	9790	12
642	20240913	094900	53864940	9790	9790	9790	9790	2
643	20240913	094800	53845360	9780	9780	9780	9770	113
644	20240913	094700	52741270	9790	9750	9790	9750	17
645	20240913	094600	52574950	9760	9750	9760	9750	9
646	20240913	094500	52487190	9760	9780	9790	9750	225
647	20240913	094400	50292410	9790	9780	9790	9780	20
648	20240913	094300	50096750	9750	9750	9750	9750	0
649	20240913	094200	50096750	9750	9760	9760	9750	29
650	20240913	094100	49813870	9780	9780	9780	9780	1
651	20240913	094000	49804090	9760	9760	9760	9760	0
652	20240913	093900	49804090	9760	9780	9780	9760	31
653	20240913	093800	49501490	9780	9780	9780	9780	1
654	20240913	093700	49491710	9780	9780	9780	9780	0
655	20240913	093600	49491710	9780	9770	9780	9750	31
656	20240913	093500	49189150	9770	9770	9770	9770	0
657	20240913	093400	49189150	9770	9770	9770	9770	0
658	20240913	093300	49189150	9770	9760	9770	9750	31
659	20240913	093200	48886870	9770	9770	9770	9770	0
660	20240913	093100	48886870	9770	9760	9780	9760	35
661	20240913	093000	48545100	9760	9770	9770	9750	16
662	20240913	092900	48388990	9790	9790	9790	9770	10
663	20240913	092800	48291130	9780	9740	9780	9740	60
664	20240913	092700	47706210	9740	9740	9740	9740	30
665	20240913	092600	47414010	9750	9750	9750	9750	32
666	20240913	092500	47102010	9740	9740	9740	9740	0
667	20240913	092400	47102010	9740	9740	9750	9740	50
668	20240913	092300	46614740	9740	9740	9740	9740	181
669	20240913	092200	44851800	9750	9760	9760	9750	225
670	20240913	092100	42657840	9750	9770	9770	9750	4
671	20240913	092000	42618780	9780	9780	9780	9780	0
672	20240913	091900	42618780	9780	9770	9780	9740	869
673	20240913	091800	34140340	9780	9800	9810	9780	369
674	20240913	091700	30528850	9790	9790	9790	9790	0
675	20240913	091600	30528850	9790	9790	9790	9790	10
676	20240913	091500	30430950	9790	9800	9800	9790	25
677	20240913	091400	30186040	9830	9790	9830	9790	109
678	20240913	091300	29117890	9790	9800	9810	9790	124
679	20240913	091200	27903710	9810	9830	9830	9810	4
680	20240913	091100	27864450	9830	9830	9830	9830	2
681	20240913	091000	27844790	9830	9760	9830	9760	334
682	20240913	090900	24576850	9730	9740	9740	9730	31
683	20240913	090800	24275190	9730	9730	9730	9730	0
684	20240913	090700	24275190	9730	9740	9740	9730	300
685	20240913	090600	21356140	9730	9730	9730	9730	77
686	20240913	090500	20606930	9720	9760	9760	9720	929
687	20240913	090400	11559360	9780	9780	9780	9770	211
688	20240913	090300	9495790	9800	9810	9810	9800	191
689	20240913	090200	7623080	9810	9810	9810	9810	10
690	20240913	090100	7524980	9820	9820	9820	9800	451
691	20240913	090000	3103170	9820	9820	9830	9820	316