KissMeData/282720/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	205400	592705660	9740	9740	9740	9740	774
3	20240906	205300	592705660	9740	9740	9740	9740	0
4	20240906	205200	592705660	9740	9740	9740	9740	0
5	20240906	205100	592705660	9740	9740	9740	9740	0
6	20240906	205000	592705660	9740	9740	9740	9740	0
7	20240906	204900	592705660	9740	9740	9740	9740	0
8	20240906	204800	592705660	9740	9740	9740	9740	0
9	20240906	204700	592705660	9740	9740	9740	9740	0
10	20240906	204600	592705660	9740	9740	9740	9740	0
11	20240906	204500	592705660	9740	9740	9740	9740	0
12	20240906	204400	592705660	9740	9740	9740	9740	0
13	20240906	204300	592705660	9740	9740	9740	9740	0
14	20240906	204200	592705660	9740	9740	9740	9740	0
15	20240906	204100	592705660	9740	9740	9740	9740	0
16	20240906	204000	592705660	9740	9740	9740	9740	0
17	20240906	203900	592705660	9740	9740	9740	9740	0
18	20240906	203800	592705660	9740	9740	9740	9740	0
19	20240906	203700	592705660	9740	9740	9740	9740	0
20	20240906	203600	592705660	9740	9740	9740	9740	0
21	20240906	203500	592705660	9740	9740	9740	9740	0
22	20240906	203400	592705660	9740	9740	9740	9740	0
23	20240906	203300	592705660	9740	9740	9740	9740	0
24	20240906	203200	592705660	9740	9740	9740	9740	0
25	20240906	203100	592705660	9740	9740	9740	9740	0
26	20240906	203000	592705660	9740	9740	9740	9740	0
27	20240906	202900	592705660	9740	9740	9740	9740	0
28	20240906	202800	592705660	9740	9740	9740	9740	0
29	20240906	202700	592705660	9740	9740	9740	9740	0
30	20240906	202600	592705660	9740	9740	9740	9740	0
31	20240906	202500	592705660	9740	9740	9740	9740	0
32	20240906	202400	592705660	9740	9740	9740	9740	774
33	20240906	202300	592705660	9740	9740	9740	9740	0
34	20240906	202200	592705660	9740	9740	9740	9740	0
35	20240906	202100	592705660	9740	9740	9740	9740	0
36	20240906	202000	592705660	9740	9740	9740	9740	0
37	20240906	201900	592705660	9740	9740	9740	9740	0
38	20240906	201800	592705660	9740	9740	9740	9740	0
39	20240906	201700	592705660	9740	9740	9740	9740	0
40	20240906	201600	592705660	9740	9740	9740	9740	0
41	20240906	201500	592705660	9740	9740	9740	9740	0
42	20240906	201400	592705660	9740	9740	9740	9740	0
43	20240906	201300	592705660	9740	9740	9740	9740	0
44	20240906	201200	592705660	9740	9740	9740	9740	0
45	20240906	201100	592705660	9740	9740	9740	9740	0
46	20240906	201000	592705660	9740	9740	9740	9740	0
47	20240906	200900	592705660	9740	9740	9740	9740	0
48	20240906	200800	592705660	9740	9740	9740	9740	0
49	20240906	200700	592705660	9740	9740	9740	9740	0
50	20240906	200600	592705660	9740	9740	9740	9740	0
51	20240906	200500	592705660	9740	9740	9740	9740	0
52	20240906	200400	592705660	9740	9740	9740	9740	0
53	20240906	200300	592705660	9740	9740	9740	9740	0
54	20240906	200200	592705660	9740	9740	9740	9740	0
55	20240906	200100	592705660	9740	9740	9740	9740	0
56	20240906	200000	592705660	9740	9740	9740	9740	0
57	20240906	195900	592705660	9740	9740	9740	9740	0
58	20240906	195800	592705660	9740	9740	9740	9740	0
59	20240906	195700	592705660	9740	9740	9740	9740	0
60	20240906	195600	592705660	9740	9740	9740	9740	0
61	20240906	195500	592705660	9740	9740	9740	9740	0
62	20240906	195400	592705660	9740	9740	9740	9740	774
63	20240906	195300	592705660	9740	9740	9740	9740	0
64	20240906	195200	592705660	9740	9740	9740	9740	0
65	20240906	195100	592705660	9740	9740	9740	9740	0
66	20240906	195000	592705660	9740	9740	9740	9740	0
67	20240906	194900	592705660	9740	9740	9740	9740	0
68	20240906	194800	592705660	9740	9740	9740	9740	0
69	20240906	194700	592705660	9740	9740	9740	9740	0
70	20240906	194600	592705660	9740	9740	9740	9740	0
71	20240906	194500	592705660	9740	9740	9740	9740	0
72	20240906	194400	592705660	9740	9740	9740	9740	0
73	20240906	194300	592705660	9740	9740	9740	9740	0
74	20240906	194200	592705660	9740	9740	9740	9740	0
75	20240906	194100	592705660	9740	9740	9740	9740	0
76	20240906	194000	592705660	9740	9740	9740	9740	0
77	20240906	193900	592705660	9740	9740	9740	9740	0
78	20240906	193800	592705660	9740	9740	9740	9740	0
79	20240906	193700	592705660	9740	9740	9740	9740	0
80	20240906	193600	592705660	9740	9740	9740	9740	0
81	20240906	193500	592705660	9740	9740	9740	9740	0
82	20240906	193400	592705660	9740	9740	9740	9740	0
83	20240906	193300	592705660	9740	9740	9740	9740	0
84	20240906	193200	592705660	9740	9740	9740	9740	0
85	20240906	193100	592705660	9740	9740	9740	9740	0
86	20240906	193000	592705660	9740	9740	9740	9740	0
87	20240906	192900	592705660	9740	9740	9740	9740	0
88	20240906	192800	592705660	9740	9740	9740	9740	0
89	20240906	192700	592705660	9740	9740	9740	9740	0
90	20240906	192600	592705660	9740	9740	9740	9740	0
91	20240906	192500	592705660	9740	9740	9740	9740	0
92	20240906	192400	592705660	9740	9740	9740	9740	774
93	20240906	192300	592705660	9740	9740	9740	9740	0
94	20240906	192200	592705660	9740	9740	9740	9740	0
95	20240906	192100	592705660	9740	9740	9740	9740	0
96	20240906	192000	592705660	9740	9740	9740	9740	0
97	20240906	191900	592705660	9740	9740	9740	9740	0
98	20240906	191800	592705660	9740	9740	9740	9740	0
99	20240906	191700	592705660	9740	9740	9740	9740	0
100	20240906	191600	592705660	9740	9740	9740	9740	0
101	20240906	191500	592705660	9740	9740	9740	9740	0
102	20240906	191400	592705660	9740	9740	9740	9740	0
103	20240906	191300	592705660	9740	9740	9740	9740	0
104	20240906	191200	592705660	9740	9740	9740	9740	0
105	20240906	191100	592705660	9740	9740	9740	9740	0
106	20240906	191000	592705660	9740	9740	9740	9740	0
107	20240906	190900	592705660	9740	9740	9740	9740	0
108	20240906	190800	592705660	9740	9740	9740	9740	0
109	20240906	190700	592705660	9740	9740	9740	9740	0
110	20240906	190600	592705660	9740	9740	9740	9740	0
111	20240906	190500	592705660	9740	9740	9740	9740	0
112	20240906	190400	592705660	9740	9740	9740	9740	0
113	20240906	190300	592705660	9740	9740	9740	9740	0
114	20240906	190200	592705660	9740	9740	9740	9740	0
115	20240906	190100	592705660	9740	9740	9740	9740	0
116	20240906	190000	592705660	9740	9740	9740	9740	0
117	20240906	185900	592705660	9740	9740	9740	9740	0
118	20240906	185800	592705660	9740	9740	9740	9740	0
119	20240906	185700	592705660	9740	9740	9740	9740	0
120	20240906	185600	592705660	9740	9740	9740	9740	0
121	20240906	185500	592705660	9740	9740	9740	9740	0
122	20240906	185400	592705660	9740	9740	9740	9740	774
123	20240906	185300	592705660	9740	9740	9740	9740	0
124	20240906	185200	592705660	9740	9740	9740	9740	0
125	20240906	185100	592705660	9740	9740	9740	9740	0
126	20240906	185000	592705660	9740	9740	9740	9740	0
127	20240906	184900	592705660	9740	9740	9740	9740	0
128	20240906	184800	592705660	9740	9740	9740	9740	0
129	20240906	184700	592705660	9740	9740	9740	9740	0
130	20240906	184600	592705660	9740	9740	9740	9740	0
131	20240906	184500	592705660	9740	9740	9740	9740	0
132	20240906	184400	592705660	9740	9740	9740	9740	0
133	20240906	184300	592705660	9740	9740	9740	9740	0
134	20240906	184200	592705660	9740	9740	9740	9740	0
135	20240906	184100	592705660	9740	9740	9740	9740	0
136	20240906	184000	592705660	9740	9740	9740	9740	0
137	20240906	183900	592705660	9740	9740	9740	9740	0
138	20240906	183800	592705660	9740	9740	9740	9740	0
139	20240906	183700	592705660	9740	9740	9740	9740	0
140	20240906	183600	592705660	9740	9740	9740	9740	0
141	20240906	183500	592705660	9740	9740	9740	9740	0
142	20240906	183400	592705660	9740	9740	9740	9740	0
143	20240906	183300	592705660	9740	9740	9740	9740	0
144	20240906	183200	592705660	9740	9740	9740	9740	0
145	20240906	183100	592705660	9740	9740	9740	9740	0
146	20240906	183000	592705660	9740	9740	9740	9740	0
147	20240906	182900	592705660	9740	9740	9740	9740	0
148	20240906	182800	592705660	9740	9740	9740	9740	0
149	20240906	182700	592705660	9740	9740	9740	9740	0
150	20240906	182600	592705660	9740	9740	9740	9740	0
151	20240906	182500	592705660	9740	9740	9740	9740	0
152	20240906	182400	592705660	9740	9740	9740	9740	774
153	20240906	182300	592705660	9740	9740	9740	9740	0
154	20240906	182200	592705660	9740	9740	9740	9740	0
155	20240906	182100	592705660	9740	9740	9740	9740	0
156	20240906	182000	592705660	9740	9740	9740	9740	0
157	20240906	181900	592705660	9740	9740	9740	9740	0
158	20240906	181800	592705660	9740	9740	9740	9740	0
159	20240906	181700	592705660	9740	9740	9740	9740	0
160	20240906	181600	592705660	9740	9740	9740	9740	0
161	20240906	181500	592705660	9740	9740	9740	9740	0
162	20240906	181400	592705660	9740	9740	9740	9740	0
163	20240906	181300	592705660	9740	9740	9740	9740	0
164	20240906	181200	592705660	9740	9740	9740	9740	0
165	20240906	181100	592705660	9740	9740	9740	9740	0
166	20240906	181000	592705660	9740	9740	9740	9740	0
167	20240906	180900	592705660	9740	9740	9740	9740	0
168	20240906	180800	592705660	9740	9740	9740	9740	0
169	20240906	180700	592705660	9740	9740	9740	9740	0
170	20240906	180600	592705660	9740	9740	9740	9740	0
171	20240906	180500	592705660	9740	9740	9740	9740	0
172	20240906	180400	592705660	9740	9740	9740	9740	0
173	20240906	180300	592705660	9740	9740	9740	9740	0
174	20240906	180200	592705660	9740	9740	9740	9740	0
175	20240906	180100	592705660	9740	9740	9740	9740	0
176	20240906	180000	592705660	9740	9740	9740	9740	0
177	20240906	175900	592705660	9740	9740	9740	9740	0
178	20240906	175800	592705660	9740	9740	9740	9740	0
179	20240906	175700	592705660	9740	9740	9740	9740	0
180	20240906	175600	592705660	9740	9740	9740	9740	0
181	20240906	175500	592705660	9740	9740	9740	9740	0
182	20240906	175400	592705660	9740	9740	9740	9740	774
183	20240906	175300	592705660	9740	9740	9740	9740	0
184	20240906	175200	592705660	9740	9740	9740	9740	0
185	20240906	175100	592705660	9740	9740	9740	9740	0
186	20240906	175000	592705660	9740	9740	9740	9740	0
187	20240906	174900	592705660	9740	9740	9740	9740	0
188	20240906	174800	592705660	9740	9740	9740	9740	0
189	20240906	174700	592705660	9740	9740	9740	9740	0
190	20240906	174600	592705660	9740	9740	9740	9740	0
191	20240906	174500	592705660	9740	9740	9740	9740	0
192	20240906	174400	592705660	9740	9740	9740	9740	0
193	20240906	174300	592705660	9740	9740	9740	9740	0
194	20240906	174200	592705660	9740	9740	9740	9740	0
195	20240906	174100	592705660	9740	9740	9740	9740	0
196	20240906	174000	592705660	9740	9740	9740	9740	0
197	20240906	173900	592705660	9740	9740	9740	9740	0
198	20240906	173800	592705660	9740	9740	9740	9740	0
199	20240906	173700	592705660	9740	9740	9740	9740	0
200	20240906	173600	592705660	9740	9740	9740	9740	0
201	20240906	173500	592705660	9740	9740	9740	9740	0
202	20240906	173400	592705660	9740	9740	9740	9740	0
203	20240906	173300	592705660	9740	9740	9740	9740	0
204	20240906	173200	592705660	9740	9740	9740	9740	0
205	20240906	173100	592705660	9740	9740	9740	9740	0
206	20240906	173000	592705660	9740	9740	9740	9740	0
207	20240906	172900	592705660	9740	9740	9740	9740	0
208	20240906	172800	592705660	9740	9740	9740	9740	0
209	20240906	172700	592705660	9740	9740	9740	9740	0
210	20240906	172600	592705660	9740	9740	9740	9740	0
211	20240906	172500	592705660	9740	9740	9740	9740	0
212	20240906	172400	592705660	9740	9740	9740	9740	774
213	20240906	172300	592705660	9740	9740	9740	9740	0
214	20240906	172200	592705660	9740	9740	9740	9740	0
215	20240906	172100	592705660	9740	9740	9740	9740	0
216	20240906	172000	592705660	9740	9740	9740	9740	0
217	20240906	171900	592705660	9740	9740	9740	9740	0
218	20240906	171800	592705660	9740	9740	9740	9740	0
219	20240906	171700	592705660	9740	9740	9740	9740	0
220	20240906	171600	592705660	9740	9740	9740	9740	0
221	20240906	171500	592705660	9740	9740	9740	9740	0
222	20240906	171400	592705660	9740	9740	9740	9740	0
223	20240906	171300	592705660	9740	9740	9740	9740	0
224	20240906	171200	592705660	9740	9740	9740	9740	0
225	20240906	171100	592705660	9740	9740	9740	9740	0
226	20240906	171000	592705660	9740	9740	9740	9740	0
227	20240906	170900	592705660	9740	9740	9740	9740	0
228	20240906	170800	592705660	9740	9740	9740	9740	0
229	20240906	170700	592705660	9740	9740	9740	9740	0
230	20240906	170600	592705660	9740	9740	9740	9740	0
231	20240906	170500	592705660	9740	9740	9740	9740	0
232	20240906	170400	592705660	9740	9740	9740	9740	0
233	20240906	170300	592705660	9740	9740	9740	9740	0
234	20240906	170200	592705660	9740	9740	9740	9740	0
235	20240906	170100	592705660	9740	9740	9740	9740	0
236	20240906	170000	592705660	9740	9740	9740	9740	0
237	20240906	165900	592705660	9740	9740	9740	9740	0
238	20240906	165800	592705660	9740	9740	9740	9740	0
239	20240906	165700	592705660	9740	9740	9740	9740	0
240	20240906	165600	592705660	9740	9740	9740	9740	0
241	20240906	165500	592705660	9740	9740	9740	9740	0
242	20240906	165400	592705660	9740	9740	9740	9740	774
243	20240906	165300	592705660	9740	9740	9740	9740	0
244	20240906	165200	592705660	9740	9740	9740	9740	0
245	20240906	165100	592705660	9740	9740	9740	9740	0
246	20240906	165000	592705660	9740	9740	9740	9740	0
247	20240906	164900	592705660	9740	9740	9740	9740	0
248	20240906	164800	592705660	9740	9740	9740	9740	0
249	20240906	164700	592705660	9740	9740	9740	9740	0
250	20240906	164600	592705660	9740	9740	9740	9740	0
251	20240906	164500	592705660	9740	9740	9740	9740	0
252	20240906	164400	592705660	9740	9740	9740	9740	0
253	20240906	164300	592705660	9740	9740	9740	9740	0
254	20240906	164200	592705660	9740	9740	9740	9740	0
255	20240906	164100	592705660	9740	9740	9740	9740	0
256	20240906	164000	592705660	9740	9740	9740	9740	0
257	20240906	163900	592705660	9740	9740	9740	9740	0
258	20240906	163800	592705660	9740	9740	9740	9740	0
259	20240906	163700	592705660	9740	9740	9740	9740	0
260	20240906	163600	592705660	9740	9740	9740	9740	0
261	20240906	163500	592705660	9740	9740	9740	9740	0
262	20240906	163400	592705660	9740	9740	9740	9740	0
263	20240906	163300	592705660	9740	9740	9740	9740	0
264	20240906	163200	592705660	9740	9740	9740	9740	0
265	20240906	163100	592705660	9740	9740	9740	9740	0
266	20240906	163000	592705660	9740	9740	9740	9740	0
267	20240906	162900	592705660	9740	9740	9740	9740	0
268	20240906	162800	592705660	9740	9740	9740	9740	0
269	20240906	162700	592705660	9740	9740	9740	9740	0
270	20240906	162600	592705660	9740	9740	9740	9740	0
271	20240906	162500	592705660	9740	9740	9740	9740	0
272	20240906	162400	592705660	9740	9740	9740	9740	774
273	20240906	162300	592705660	9740	9740	9740	9740	0
274	20240906	162200	592705660	9740	9740	9740	9740	0
275	20240906	162100	592705660	9740	9740	9740	9740	0
276	20240906	162000	592705660	9740	9740	9740	9740	0
277	20240906	161900	592705660	9740	9740	9740	9740	0
278	20240906	161800	592705660	9740	9740	9740	9740	0
279	20240906	161700	592705660	9740	9740	9740	9740	0
280	20240906	161600	592705660	9740	9740	9740	9740	0
281	20240906	161500	592705660	9740	9740	9740	9740	0
282	20240906	161400	592705660	9740	9740	9740	9740	0
283	20240906	161300	592705660	9740	9740	9740	9740	0
284	20240906	161200	592705660	9740	9740	9740	9740	0
285	20240906	161100	592705660	9740	9740	9740	9740	0
286	20240906	161000	592705660	9740	9740	9740	9740	0
287	20240906	160900	592705660	9740	9740	9740	9740	0
288	20240906	160800	592705660	9740	9740	9740	9740	0
289	20240906	160700	592705660	9740	9740	9740	9740	0
290	20240906	160600	592705660	9740	9740	9740	9740	0
291	20240906	160500	592705660	9740	9740	9740	9740	0
292	20240906	160400	592705660	9740	9740	9740	9740	0
293	20240906	160300	592705660	9740	9740	9740	9740	0
294	20240906	160200	592705660	9740	9740	9740	9740	0
295	20240906	160100	592705660	9740	9740	9740	9740	0
296	20240906	160000	592705660	9740	9740	9740	9740	0
297	20240906	155900	592705660	9740	9740	9740	9740	0
298	20240906	155800	592705660	9740	9740	9740	9740	0
299	20240906	155700	592705660	9740	9740	9740	9740	0
300	20240906	155600	592705660	9740	9740	9740	9740	0
301	20240906	155500	592705660	9740	9740	9740	9740	0
302	20240906	155400	592705660	9740	9740	9740	9740	774
303	20240906	155300	592705660	9740	9740	9740	9740	0
304	20240906	155200	592705660	9740	9740	9740	9740	0
305	20240906	155100	592705660	9740	9740	9740	9740	0
306	20240906	155000	592705660	9740	9740	9740	9740	0
307	20240906	154900	592705660	9740	9740	9740	9740	0
308	20240906	154800	592705660	9740	9740	9740	9740	0
309	20240906	154700	592705660	9740	9740	9740	9740	0
310	20240906	154600	592705660	9740	9740	9740	9740	0
311	20240906	154500	592705660	9740	9740	9740	9740	0
312	20240906	154400	592705660	9740	9740	9740	9740	0
313	20240906	154300	592705660	9740	9740	9740	9740	0
314	20240906	154200	592705660	9740	9740	9740	9740	0
315	20240906	154100	592705660	9740	9740	9740	9740	0
316	20240906	154000	592705660	9740	9740	9740	9740	0
317	20240906	153900	592705660	9740	9740	9740	9740	0
318	20240906	153800	592705660	9740	9740	9740	9740	0
319	20240906	153700	592705660	9740	9740	9740	9740	0
320	20240906	153600	592705660	9740	9740	9740	9740	0
321	20240906	153500	592705660	9740	9740	9740	9740	0
322	20240906	153400	592705660	9740	9740	9740	9740	0
323	20240906	153300	592705660	9740	9740	9740	9740	0
324	20240906	153200	592705660	9740	9740	9740	9740	0
325	20240906	153100	592705660	9740	9740	9740	9740	0
326	20240906	153000	592705660	9740	9740	9740	9740	774
327	20240906	152900	585166900	9740	9740	9740	9740	0
328	20240906	152800	585166900	9740	9740	9740	9740	0
329	20240906	152700	585166900	9740	9740	9740	9740	0
330	20240906	152600	585166900	9740	9740	9740	9740	0
331	20240906	152500	585166900	9740	9740	9740	9740	0
332	20240906	152400	585166900	9740	9740	9740	9740	0
333	20240906	152300	585166900	9740	9740	9740	9740	0
334	20240906	152200	585166900	9740	9740	9740	9740	0
335	20240906	152100	585166900	9740	9740	9740	9740	0
336	20240906	152000	585166900	9740	9740	9740	9740	0
337	20240906	151900	585166900	9740	9690	9740	9640	400
338	20240906	151800	581296000	9650	9660	9660	9650	104
339	20240906	151700	580292390	9650	9650	9650	9650	493
340	20240906	151600	575534940	9660	9660	9660	9660	501
341	20240906	151500	570695280	9660	9660	9660	9660	450
342	20240906	151400	566348280	9660	9660	9700	9660	410
343	20240906	151300	562387640	9660	9700	9700	9660	322
344	20240906	151200	559274230	9750	9700	9750	9700	201
345	20240906	151100	557324480	9700	9710	9710	9700	83
346	20240906	151000	556519370	9710	9710	9710	9710	26
347	20240906	150900	556266910	9710	9710	9710	9710	0
348	20240906	150800	556266910	9710	9710	9710	9710	100
349	20240906	150700	555295910	9710	9710	9710	9710	100
350	20240906	150600	554324910	9710	9710	9710	9710	400
351	20240906	150500	550440910	9710	9710	9710	9710	0
352	20240906	150400	550440910	9710	9710	9710	9710	0
353	20240906	150300	550440910	9710	9710	9710	9710	0
354	20240906	150200	550440910	9710	9710	9710	9710	0
355	20240906	150100	550440910	9710	9710	9710	9710	0
356	20240906	150000	550440910	9710	9710	9710	9710	0
357	20240906	145900	550440910	9710	9720	9720	9710	30
358	20240906	145800	550149480	9710	9710	9710	9710	0
359	20240906	145700	550149480	9710	9710	9710	9710	0
360	20240906	145600	550149480	9710	9710	9710	9710	0
361	20240906	145500	550149480	9710	9730	9770	9710	200
362	20240906	145400	548201570	9730	9700	9730	9700	741
363	20240906	145300	541004900	9700	9700	9700	9700	2
364	20240906	145200	540985500	9690	9690	9690	9690	0
365	20240906	145100	540985500	9690	9690	9690	9690	0
366	20240906	145000	540985500	9690	9690	9690	9690	0
367	20240906	144900	540985500	9690	9670	9690	9670	113
368	20240906	144800	539892530	9660	9660	9660	9660	0
369	20240906	144700	539892530	9660	9660	9660	9660	0
370	20240906	144600	539892530	9660	9680	9680	9660	67
371	20240906	144500	539245240	9660	9660	9660	9660	0
372	20240906	144400	539245240	9660	9660	9660	9660	0
373	20240906	144300	539245240	9660	9660	9660	9660	87
374	20240906	144200	538404820	9660	9660	9660	9660	11
375	20240906	144100	538298560	9730	9730	9730	9730	0
376	20240906	144000	538298560	9730	9730	9730	9730	1
377	20240906	143900	538288830	9660	9660	9660	9660	62
378	20240906	143800	537689910	9670	9670	9670	9670	0
379	20240906	143700	537689910	9670	9670	9670	9670	117
380	20240906	143600	536558520	9670	9670	9670	9670	0
381	20240906	143500	536558520	9670	9670	9670	9670	150
382	20240906	143400	535108020	9670	9670	9670	9670	84
383	20240906	143300	534295740	9670	9670	9670	9670	187
384	20240906	143200	532487450	9670	9720	9720	9670	43
385	20240906	143100	532070790	9740	9740	9740	9740	0
386	20240906	143000	532070790	9740	9740	9740	9740	2
387	20240906	142900	532051310	9740	9740	9740	9740	2
388	20240906	142800	532031830	9720	9720	9720	9720	330
389	20240906	142700	528824230	9720	9720	9720	9720	654
390	20240906	142600	522467350	9710	9710	9710	9710	0
391	20240906	142500	522467350	9710	9710	9710	9710	0
392	20240906	142400	522467350	9710	9660	9710	9660	368
393	20240906	142300	518908820	9660	9660	9660	9660	0
394	20240906	142200	518908820	9660	9660	9660	9660	0
395	20240906	142100	518908820	9660	9660	9660	9660	94
396	20240906	142000	518000780	9660	9660	9660	9660	124
397	20240906	141900	516802940	9720	9720	9720	9720	10
398	20240906	141800	516705740	9720	9730	9730	9720	1096
399	20240906	141700	506052600	9720	9720	9720	9720	500
400	20240906	141600	501192600	9720	9650	9720	9650	935
401	20240906	141500	492136460	9650	9700	9700	9650	302
402	20240906	141400	489207660	9700	9700	9700	9700	763
403	20240906	141300	481806560	9710	9710	9710	9710	0
404	20240906	141200	481806560	9710	9720	9720	9710	11
405	20240906	141100	481699740	9740	9740	9740	9740	0
406	20240906	141000	481699740	9740	9740	9740	9740	0
407	20240906	140900	481699740	9740	9740	9740	9740	0
408	20240906	140800	481699740	9740	9740	9740	9740	0
409	20240906	140700	481699740	9740	9740	9740	9740	77
410	20240906	140600	480949760	9730	9730	9730	9730	500
411	20240906	140500	476084760	9730	9730	9730	9730	100
412	20240906	140400	475111760	9740	9730	9740	9730	519
413	20240906	140300	470060390	9730	9740	9740	9730	5
414	20240906	140200	470011710	9740	9740	9740	9740	100
415	20240906	140100	469037710	9740	9740	9740	9740	10
416	20240906	140000	468940310	9760	9760	9760	9760	0
417	20240906	135900	468940310	9760	9760	9760	9760	0
418	20240906	135800	468940310	9760	9760	9760	9760	0
419	20240906	135700	468940310	9760	9750	9760	9750	274
420	20240906	135600	466266970	9710	9710	9710	9710	0
421	20240906	135500	466266970	9710	9710	9710	9710	298
422	20240906	135400	463373390	9750	9750	9750	9750	0
423	20240906	135300	463373390	9750	9750	9750	9750	0
424	20240906	135200	463373390	9750	9750	9750	9750	10
425	20240906	135100	463275890	9710	9710	9710	9710	0
426	20240906	135000	463275890	9710	9710	9710	9710	0
427	20240906	134900	463275890	9710	9710	9710	9710	0
428	20240906	134800	463275890	9710	9710	9710	9710	0
429	20240906	134700	463275890	9710	9710	9710	9710	2
430	20240906	134600	463256470	9710	9710	9710	9710	1
431	20240906	134500	463246760	9760	9760	9760	9760	0
432	20240906	134400	463246760	9760	9760	9760	9760	0
433	20240906	134300	463246760	9760	9760	9760	9760	0
434	20240906	134200	463246760	9760	9760	9760	9760	6
435	20240906	134100	463188200	9760	9760	9760	9760	154
436	20240906	134000	461685160	9760	9760	9760	9760	20
437	20240906	133900	461489960	9700	9700	9700	9700	0
438	20240906	133800	461489960	9700	9700	9700	9700	0
439	20240906	133700	461489960	9700	9710	9710	9700	1569
440	20240906	133600	446265840	9710	9710	9710	9710	0
441	20240906	133500	446265840	9710	9710	9710	9710	0
442	20240906	133400	446265840	9710	9710	9710	9710	0
443	20240906	133300	446265840	9710	9710	9710	9710	0
444	20240906	133200	446265840	9710	9710	9710	9710	0
445	20240906	133100	446265840	9710	9710	9710	9710	0
446	20240906	133000	446265840	9710	9710	9710	9710	0
447	20240906	132900	446265840	9710	9710	9710	9710	0
448	20240906	132800	446265840	9710	9710	9710	9710	0
449	20240906	132700	446265840	9710	9710	9710	9710	0
450	20240906	132600	446265840	9710	9710	9710	9710	0
451	20240906	132500	446265840	9710	9710	9710	9710	0
452	20240906	132400	446265840	9710	9710	9710	9710	0
453	20240906	132300	446265840	9710	9710	9710	9710	0
454	20240906	132200	446265840	9710	9660	9710	9660	226
455	20240906	132100	444071430	9700	9700	9700	9700	1232
456	20240906	132000	432121030	9700	9700	9700	9700	0
457	20240906	131900	432121030	9700	9700	9700	9700	0
458	20240906	131800	432121030	9700	9690	9700	9690	1000
459	20240906	131700	422424890	9620	9620	9620	9620	0
460	20240906	131600	422424890	9620	9620	9620	9620	1000
461	20240906	131500	412804890	9620	9620	9620	9620	90
462	20240906	131400	411939090	9640	9630	9640	9630	380
463	20240906	131300	408278720	9640	9640	9640	9640	0
464	20240906	131200	408278720	9640	9640	9640	9640	0
465	20240906	131100	408278720	9640	9630	9640	9630	185
466	20240906	131000	406496140	9640	9640	9640	9640	0
467	20240906	130900	406496140	9640	9640	9640	9640	67
468	20240906	130800	405850260	9640	9640	9640	9640	0
469	20240906	130700	405850260	9640	9660	9660	9640	1231
470	20240906	130600	393980580	9660	9670	9670	9660	136
471	20240906	130500	392666460	9700	9700	9700	9700	0
472	20240906	130400	392666460	9700	9700	9700	9700	0
473	20240906	130300	392666460	9700	9700	9700	9700	0
474	20240906	130200	392666460	9700	9700	9700	9700	0
475	20240906	130100	392666460	9700	9700	9700	9700	46
476	20240906	130000	392220260	9700	9700	9700	9700	0
477	20240906	125900	392220260	9700	9700	9700	9700	0
478	20240906	125800	392220260	9700	9700	9700	9700	0
479	20240906	125700	392220260	9700	9680	9700	9680	237
480	20240906	125600	389923360	9700	9700	9700	9700	0
481	20240906	125500	389923360	9700	9700	9700	9700	0
482	20240906	125400	389923360	9700	9700	9700	9700	0
483	20240906	125300	389923360	9700	9700	9700	9700	0
484	20240906	125200	389923360	9700	9700	9700	9700	25
485	20240906	125100	389680860	9700	9700	9700	9700	7
486	20240906	125000	389612960	9700	9700	9700	9700	73
487	20240906	124900	388904860	9700	9700	9700	9700	69
488	20240906	124800	388235560	9690	9690	9690	9690	0
489	20240906	124700	388235560	9690	9690	9690	9690	0
490	20240906	124600	388235560	9690	9690	9690	9690	1
491	20240906	124500	388225870	9720	9720	9720	9720	2
492	20240906	124400	388206430	9720	9720	9720	9720	0
493	20240906	124300	388206430	9720	9720	9720	9720	1
494	20240906	124200	388196710	9690	9690	9690	9690	35
495	20240906	124100	387857560	9690	9690	9690	9690	0
496	20240906	124000	387857560	9690	9690	9690	9690	5
497	20240906	123900	387809110	9690	9690	9690	9690	0
498	20240906	123800	387809110	9690	9690	9690	9690	0
499	20240906	123700	387809110	9690	9690	9690	9690	30
500	20240906	123600	387518410	9690	9690	9690	9690	80
501	20240906	123500	386743210	9700	9700	9700	9700	0
502	20240906	123400	386743210	9700	9710	9710	9700	50
503	20240906	123300	386257950	9730	9730	9730	9730	0
504	20240906	123200	386257950	9730	9730	9730	9730	0
505	20240906	123100	386257950	9730	9730	9730	9730	0
506	20240906	123000	386257950	9730	9730	9730	9730	10
507	20240906	122900	386160650	9730	9730	9730	9730	46
508	20240906	122800	385713070	9750	9750	9750	9750	0
509	20240906	122700	385713070	9750	9750	9750	9750	0
510	20240906	122600	385713070	9750	9750	9750	9750	0
511	20240906	122500	385713070	9750	9750	9750	9750	0
512	20240906	122400	385713070	9750	9750	9750	9750	0
513	20240906	122300	385713070	9750	9750	9750	9750	26
514	20240906	122200	385459570	9750	9750	9750	9750	0
515	20240906	122100	385459570	9750	9750	9750	9750	0
516	20240906	122000	385459570	9750	9750	9750	9750	0
517	20240906	121900	385459570	9750	9750	9750	9730	6
518	20240906	121800	385401110	9750	9730	9750	9730	53
519	20240906	121700	384885400	9730	9730	9730	9730	0
520	20240906	121600	384885400	9730	9720	9730	9720	39
521	20240906	121500	384506310	9720	9720	9720	9720	100
522	20240906	121400	383534310	9720	9720	9720	9720	20
523	20240906	121300	383339910	9720	9720	9720	9720	0
524	20240906	121200	383339910	9720	9720	9720	9720	0
525	20240906	121100	383339910	9720	9720	9720	9720	0
526	20240906	121000	383339910	9720	9720	9720	9720	0
527	20240906	120900	383339910	9720	9720	9720	9720	0
528	20240906	120800	383339910	9720	9720	9720	9720	10
529	20240906	120700	383242710	9720	9720	9720	9720	0
530	20240906	120600	383242710	9720	9720	9720	9720	0
531	20240906	120500	383242710	9720	9720	9720	9720	0
532	20240906	120400	383242710	9720	9720	9720	9720	0
533	20240906	120300	383242710	9720	9670	9720	9670	4
534	20240906	120200	383203980	9670	9670	9670	9670	0
535	20240906	120100	383203980	9670	9670	9670	9670	1
536	20240906	120000	383194310	9680	9690	9690	9680	150
537	20240906	115900	381741810	9690	9690	9690	9690	0
538	20240906	115800	381741810	9690	9690	9690	9690	71
539	20240906	115700	381053820	9700	9700	9700	9700	0
540	20240906	115600	381053820	9700	9700	9700	9700	0
541	20240906	115500	381053820	9700	9700	9700	9700	0
542	20240906	115400	381053820	9700	9700	9700	9700	5
543	20240906	115300	381005320	9710	9710	9710	9710	0
544	20240906	115200	381005320	9710	9710	9710	9710	0
545	20240906	115100	381005320	9710	9710	9710	9710	0
546	20240906	115000	381005320	9710	9710	9710	9710	0
547	20240906	114900	381005320	9710	9710	9710	9710	130
548	20240906	114800	379743020	9710	9710	9710	9710	10
549	20240906	114700	379645920	9710	9710	9710	9710	20
550	20240906	114600	379451720	9640	9640	9640	9640	0
551	20240906	114500	379451720	9640	9640	9640	9640	0
552	20240906	114400	379451720	9640	9640	9640	9640	0
553	20240906	114300	379451720	9640	9640	9640	9640	0
554	20240906	114200	379451720	9640	9640	9640	9640	0
555	20240906	114100	379451720	9640	9640	9640	9640	0
556	20240906	114000	379451720	9640	9640	9640	9640	2
557	20240906	113900	379432440	9640	9640	9640	9640	0
558	20240906	113800	379432440	9640	9640	9640	9640	0
559	20240906	113700	379432440	9640	9640	9640	9640	0
560	20240906	113600	379432440	9640	9640	9640	9640	0
561	20240906	113500	379432440	9640	9710	9710	9640	18
562	20240906	113400	379258610	9710	9650	9710	9650	210
563	20240906	113300	377223110	9670	9690	9690	9670	10
564	20240906	113200	377126370	9690	9690	9690	9690	0
565	20240906	113100	377126370	9690	9690	9690	9690	0
566	20240906	113000	377126370	9690	9690	9690	9690	1
567	20240906	112900	377116680	9690	9700	9700	9690	81
568	20240906	112800	376331710	9720	9720	9720	9720	0
569	20240906	112700	376331710	9720	9720	9720	9720	0
570	20240906	112600	376331710	9720	9730	9730	9720	1210
571	20240906	112500	364569030	9730	9730	9730	9730	2
572	20240906	112400	364549570	9740	9750	9750	9740	125
573	20240906	112300	363332050	9800	9800	9800	9800	0
574	20240906	112200	363332050	9800	9800	9800	9800	0
575	20240906	112100	363332050	9800	9800	9800	9800	0
576	20240906	112000	363332050	9800	9800	9800	9800	0
577	20240906	111900	363332050	9800	9800	9800	9800	1
578	20240906	111800	363322250	9800	9800	9800	9800	1
579	20240906	111700	363312450	9740	9760	9760	9740	393
580	20240906	111600	359482410	9760	9760	9760	9760	0
581	20240906	111500	359482410	9760	9760	9760	9760	0
582	20240906	111400	359482410	9760	9760	9760	9760	0
583	20240906	111300	359482410	9760	9760	9760	9760	0
584	20240906	111200	359482410	9760	9770	9770	9760	54
585	20240906	111100	358955360	9750	9750	9750	9750	0
586	20240906	111000	358955360	9750	9750	9750	9750	0
587	20240906	110900	358955360	9750	9750	9750	9750	0
588	20240906	110800	358955360	9750	9750	9750	9750	0
589	20240906	110700	358955360	9750	9750	9750	9750	7
590	20240906	110600	358887110	9750	9750	9750	9750	0
591	20240906	110500	358887110	9750	9750	9750	9750	1
592	20240906	110400	358877360	9760	9770	9770	9760	133
593	20240906	110300	357577970	9770	9770	9770	9770	334
594	20240906	110200	354314790	9770	9770	9770	9770	0
595	20240906	110100	354314790	9770	9770	9770	9770	0
596	20240906	110000	354314790	9770	9770	9770	9770	0
597	20240906	105900	354314790	9770	9770	9770	9770	15
598	20240906	105800	354168240	9770	9770	9770	9770	0
599	20240906	105700	354168240	9770	9770	9770	9770	1
600	20240906	105600	354158470	9770	9770	9770	9770	0
601	20240906	105500	354158470	9770	9770	9770	9770	1
602	20240906	105400	354148700	9880	9880	9880	9880	11
603	20240906	105300	354040020	9880	9860	9880	9860	354
604	20240906	105200	350549180	9860	9860	9860	9860	0
605	20240906	105100	350549180	9860	9850	9860	9850	74
606	20240906	105000	349819580	9850	9850	9850	9850	46
607	20240906	104900	349366480	9850	9850	9850	9850	51
608	20240906	104800	348864130	9850	9820	9850	9820	100
609	20240906	104700	347880920	9740	9740	9740	9740	0
610	20240906	104600	347880920	9740	9740	9740	9740	0
611	20240906	104500	347880920	9740	9740	9740	9740	0
612	20240906	104400	347880920	9740	9740	9740	9740	0
613	20240906	104300	347880920	9740	9820	9820	9740	3
614	20240906	104200	347851540	9740	9730	9740	9730	59
615	20240906	104100	347277360	9720	9700	9720	9700	46
616	20240906	104000	346830320	9700	9700	9700	9700	0
617	20240906	103900	346830320	9700	9700	9700	9700	100
618	20240906	103800	345860320	9700	9700	9700	9700	0
619	20240906	103700	345860320	9700	9720	9720	9700	783
620	20240906	103600	338259700	9740	9720	9740	9720	125
621	20240906	103500	337042300	9710	9710	9710	9710	0
622	20240906	103400	337042300	9710	9710	9710	9710	0
623	20240906	103300	337042300	9710	9710	9710	9710	0
624	20240906	103200	337042300	9710	9710	9710	9710	110
625	20240906	103100	335974200	9700	9700	9700	9700	1
626	20240906	103000	335964500	9700	9700	9700	9700	501
627	20240906	102900	331104800	9670	9670	9670	9670	0
628	20240906	102800	331104800	9670	9670	9670	9670	580
629	20240906	102700	325496200	9670	9700	9700	9670	425
630	20240906	102600	321386120	9700	9700	9700	9700	11
631	20240906	102500	321279420	9700	9700	9700	9700	2
632	20240906	102400	321260020	9700	9660	9700	9660	1106
633	20240906	102300	310554060	9640	9650	9650	9640	828
634	20240906	102200	302567360	9650	9650	9650	9650	32
635	20240906	102100	302258560	9640	9600	9640	9600	1046
636	20240906	102000	292189250	9600	9600	9600	9600	0
637	20240906	101900	292189250	9600	9600	9600	9600	100
638	20240906	101800	291229250	9570	9570	9570	9570	0
639	20240906	101700	291229250	9570	9570	9570	9570	0
640	20240906	101600	291229250	9570	9570	9570	9570	13
641	20240906	101500	291104840	9570	9570	9570	9570	32
642	20240906	101400	290798600	9560	9610	9610	9560	1094
643	20240906	101300	280330570	9630	9600	9630	9580	177
644	20240906	101200	278631970	9640	9630	9650	9630	1002
645	20240906	101100	268962700	9640	9590	9650	9590	100
646	20240906	101000	268003530	9590	9590	9590	9590	83
647	20240906	100900	267207560	9590	9610	9610	9590	410
648	20240906	100800	263272240	9610	9610	9610	9610	57
649	20240906	100700	262724470	9670	9670	9670	9670	0
650	20240906	100600	262724470	9670	9670	9670	9670	0
651	20240906	100500	262724470	9670	9690	9690	9610	803
652	20240906	100400	254966810	9700	9700	9700	9700	0
653	20240906	100300	254966810	9700	9700	9700	9700	5
654	20240906	100200	254918310	9700	9720	9720	9700	340
655	20240906	100100	251620000	9720	9790	9790	9720	7
656	20240906	100000	251551890	9800	9750	9800	9750	22
657	20240906	095900	251337290	9750	9740	9750	9740	32
658	20240906	095800	251025410	9670	9700	9720	9670	341
659	20240906	095700	247716440	9700	9690	9700	9690	30
660	20240906	095600	247425460	9650	9650	9650	9650	0
661	20240906	095500	247425460	9650	9650	9650	9650	0
662	20240906	095400	247425460	9650	9660	9660	9650	40
663	20240906	095300	247039320	9650	9660	9670	9650	1686
664	20240906	095200	230737950	9650	9650	9650	9650	10
665	20240906	095100	230641450	9650	9630	9650	9630	281
666	20240906	095000	227931780	9590	9590	9590	9590	7
667	20240906	094900	227864650	9590	9600	9610	9590	1280
668	20240906	094800	215578530	9600	9670	9670	9600	62
669	20240906	094700	214980730	9660	9620	9660	9620	25
670	20240906	094600	214740190	9620	9600	9620	9600	509
671	20240906	094500	209852770	9620	9640	9640	9610	1044
672	20240906	094400	199801290	9670	9680	9680	9650	2201
673	20240906	094300	178525230	9680	9680	9690	9680	99
674	20240906	094200	177566400	9680	9700	9710	9680	2116
675	20240906	094100	157078830	9700	9680	9700	9680	362
676	20240906	094000	153572710	9700	9700	9700	9700	1
677	20240906	093900	153563010	9700	9710	9710	9700	2
678	20240906	093800	153543600	9680	9710	9710	9680	2309
679	20240906	093700	131161960	9710	9710	9710	9710	7
680	20240906	093600	131093990	9710	9710	9710	9710	193
681	20240906	093500	129219960	9710	9720	9720	9710	148
682	20240906	093400	127782800	9730	9760	9760	9730	826
683	20240906	093300	119729380	9760	9780	9780	9760	25
684	20240906	093200	119485350	9750	9750	9750	9750	0
685	20240906	093100	119485350	9750	9750	9750	9750	11
686	20240906	093000	119378100	9750	9750	9750	9750	111
687	20240906	092900	118295850	9760	9760	9760	9760	40
688	20240906	092800	117905450	9770	9770	9770	9770	16
689	20240906	092700	117749130	9750	9750	9750	9750	117
690	20240906	092600	116608380	9750	9750	9750	9750	13
691	20240906	092500	116481630	9750	9710	9750	9710	604
692	20240906	092400	110610820	9720	9800	9800	9720	2750
693	20240906	092300	83667610	9800	9810	9810	9800	455
694	20240906	092200	79208500	9800	9910	9930	9800	252
695	20240906	092100	76725800	9810	9870	9870	9810	1438
696	20240906	092000	62599940	9860	9860	9860	9860	73
697	20240906	091900	61880160	9860	9860	9860	9860	2
698	20240906	091800	61860440	9980	9860	9980	9850	110
699	20240906	091700	60775200	9870	9980	9980	9870	686
700	20240906	091600	53986220	9980	9980	9980	9980	0
701	20240906	091500	53986220	9980	9980	9980	9980	0
702	20240906	091400	53986220	9980	9970	9980	9960	584
703	20240906	091300	48164420	9980	10050	10050	9980	340
704	20240906	091200	44757040	10050	10050	10050	10010	796
705	20240906	091100	36758800	10050	10030	10050	9980	1175
706	20240906	091000	24990810	10000	10000	10050	9970	595
707	20240906	090900	19022530	10000	9990	10030	9990	380
708	20240906	090800	15212040	10000	9950	10000	9950	52
709	20240906	090700	14693250	9950	9950	9950	9950	7
710	20240906	090600	14623600	9900	9880	9900	9880	33
711	20240906	090500	14297120	9880	9910	9910	9880	170
712	20240906	090400	12616610	9950	9950	9950	9950	20
713	20240906	090300	12417610	9940	9890	9940	9870	31
714	20240906	090200	12110070	9850	9830	9850	9830	160
715	20240906	090100	10535870	9810	9850	9850	9810	30
716	20240906	090000	10241050	9850	9800	9850	9800	1045