KissMeData/282720/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	205500	314340970	9650	9650	9650	9650	1575
3	20240910	205400	314340970	9650	9650	9650	9650	0
4	20240910	205300	314340970	9650	9650	9650	9650	0
5	20240910	205200	314340970	9650	9650	9650	9650	0
6	20240910	205100	314340970	9650	9650	9650	9650	0
7	20240910	205000	314340970	9650	9650	9650	9650	0
8	20240910	204900	314340970	9650	9650	9650	9650	0
9	20240910	204800	314340970	9650	9650	9650	9650	0
10	20240910	204700	314340970	9650	9650	9650	9650	0
11	20240910	204600	314340970	9650	9650	9650	9650	0
12	20240910	204500	314340970	9650	9650	9650	9650	0
13	20240910	204400	314340970	9650	9650	9650	9650	0
14	20240910	204300	314340970	9650	9650	9650	9650	0
15	20240910	204200	314340970	9650	9650	9650	9650	0
16	20240910	204100	314340970	9650	9650	9650	9650	0
17	20240910	204000	314340970	9650	9650	9650	9650	0
18	20240910	203900	314340970	9650	9650	9650	9650	0
19	20240910	203800	314340970	9650	9650	9650	9650	0
20	20240910	203700	314340970	9650	9650	9650	9650	0
21	20240910	203600	314340970	9650	9650	9650	9650	0
22	20240910	203500	314340970	9650	9650	9650	9650	0
23	20240910	203400	314340970	9650	9650	9650	9650	0
24	20240910	203300	314340970	9650	9650	9650	9650	0
25	20240910	203200	314340970	9650	9650	9650	9650	0
26	20240910	203100	314340970	9650	9650	9650	9650	0
27	20240910	203000	314340970	9650	9650	9650	9650	0
28	20240910	202900	314340970	9650	9650	9650	9650	0
29	20240910	202800	314340970	9650	9650	9650	9650	0
30	20240910	202700	314340970	9650	9650	9650	9650	0
31	20240910	202600	314340970	9650	9650	9650	9650	0
32	20240910	202500	314340970	9650	9650	9650	9650	1575
33	20240910	202400	314340970	9650	9650	9650	9650	0
34	20240910	202300	314340970	9650	9650	9650	9650	0
35	20240910	202200	314340970	9650	9650	9650	9650	0
36	20240910	202100	314340970	9650	9650	9650	9650	0
37	20240910	202000	314340970	9650	9650	9650	9650	0
38	20240910	201900	314340970	9650	9650	9650	9650	0
39	20240910	201800	314340970	9650	9650	9650	9650	0
40	20240910	201700	314340970	9650	9650	9650	9650	0
41	20240910	201600	314340970	9650	9650	9650	9650	0
42	20240910	201500	314340970	9650	9650	9650	9650	0
43	20240910	201400	314340970	9650	9650	9650	9650	0
44	20240910	201300	314340970	9650	9650	9650	9650	0
45	20240910	201200	314340970	9650	9650	9650	9650	0
46	20240910	201100	314340970	9650	9650	9650	9650	0
47	20240910	201000	314340970	9650	9650	9650	9650	0
48	20240910	200900	314340970	9650	9650	9650	9650	0
49	20240910	200800	314340970	9650	9650	9650	9650	0
50	20240910	200700	314340970	9650	9650	9650	9650	0
51	20240910	200600	314340970	9650	9650	9650	9650	0
52	20240910	200500	314340970	9650	9650	9650	9650	0
53	20240910	200400	314340970	9650	9650	9650	9650	0
54	20240910	200300	314340970	9650	9650	9650	9650	0
55	20240910	200200	314340970	9650	9650	9650	9650	0
56	20240910	200100	314340970	9650	9650	9650	9650	0
57	20240910	200000	314340970	9650	9650	9650	9650	0
58	20240910	195900	314340970	9650	9650	9650	9650	0
59	20240910	195800	314340970	9650	9650	9650	9650	0
60	20240910	195700	314340970	9650	9650	9650	9650	0
61	20240910	195600	314340970	9650	9650	9650	9650	0
62	20240910	195500	314340970	9650	9650	9650	9650	1575
63	20240910	195400	314340970	9650	9650	9650	9650	0
64	20240910	195300	314340970	9650	9650	9650	9650	0
65	20240910	195200	314340970	9650	9650	9650	9650	0
66	20240910	195100	314340970	9650	9650	9650	9650	0
67	20240910	195000	314340970	9650	9650	9650	9650	0
68	20240910	194900	314340970	9650	9650	9650	9650	0
69	20240910	194800	314340970	9650	9650	9650	9650	0
70	20240910	194700	314340970	9650	9650	9650	9650	0
71	20240910	194600	314340970	9650	9650	9650	9650	0
72	20240910	194500	314340970	9650	9650	9650	9650	0
73	20240910	194400	314340970	9650	9650	9650	9650	0
74	20240910	194300	314340970	9650	9650	9650	9650	0
75	20240910	194200	314340970	9650	9650	9650	9650	0
76	20240910	194100	314340970	9650	9650	9650	9650	0
77	20240910	194000	314340970	9650	9650	9650	9650	0
78	20240910	193900	314340970	9650	9650	9650	9650	0
79	20240910	193800	314340970	9650	9650	9650	9650	0
80	20240910	193700	314340970	9650	9650	9650	9650	0
81	20240910	193600	314340970	9650	9650	9650	9650	0
82	20240910	193500	314340970	9650	9650	9650	9650	0
83	20240910	193400	314340970	9650	9650	9650	9650	0
84	20240910	193300	314340970	9650	9650	9650	9650	0
85	20240910	193200	314340970	9650	9650	9650	9650	0
86	20240910	193100	314340970	9650	9650	9650	9650	0
87	20240910	193000	314340970	9650	9650	9650	9650	0
88	20240910	192900	314340970	9650	9650	9650	9650	0
89	20240910	192800	314340970	9650	9650	9650	9650	0
90	20240910	192700	314340970	9650	9650	9650	9650	0
91	20240910	192600	314340970	9650	9650	9650	9650	0
92	20240910	192500	314340970	9650	9650	9650	9650	1575
93	20240910	192400	314340970	9650	9650	9650	9650	0
94	20240910	192300	314340970	9650	9650	9650	9650	0
95	20240910	192200	314340970	9650	9650	9650	9650	0
96	20240910	192100	314340970	9650	9650	9650	9650	0
97	20240910	192000	314340970	9650	9650	9650	9650	0
98	20240910	191900	314340970	9650	9650	9650	9650	0
99	20240910	191800	314340970	9650	9650	9650	9650	0
100	20240910	191700	314340970	9650	9650	9650	9650	0
101	20240910	191600	314340970	9650	9650	9650	9650	0
102	20240910	191500	314340970	9650	9650	9650	9650	0
103	20240910	191400	314340970	9650	9650	9650	9650	0
104	20240910	191300	314340970	9650	9650	9650	9650	0
105	20240910	191200	314340970	9650	9650	9650	9650	0
106	20240910	191100	314340970	9650	9650	9650	9650	0
107	20240910	191000	314340970	9650	9650	9650	9650	0
108	20240910	190900	314340970	9650	9650	9650	9650	0
109	20240910	190800	314340970	9650	9650	9650	9650	0
110	20240910	190700	314340970	9650	9650	9650	9650	0
111	20240910	190600	314340970	9650	9650	9650	9650	0
112	20240910	190500	314340970	9650	9650	9650	9650	0
113	20240910	190400	314340970	9650	9650	9650	9650	0
114	20240910	190300	314340970	9650	9650	9650	9650	0
115	20240910	190200	314340970	9650	9650	9650	9650	0
116	20240910	190100	314340970	9650	9650	9650	9650	0
117	20240910	190000	314340970	9650	9650	9650	9650	0
118	20240910	185900	314340970	9650	9650	9650	9650	0
119	20240910	185800	314340970	9650	9650	9650	9650	0
120	20240910	185700	314340970	9650	9650	9650	9650	0
121	20240910	185600	314340970	9650	9650	9650	9650	0
122	20240910	185500	314340970	9650	9650	9650	9650	1575
123	20240910	185400	314340970	9650	9650	9650	9650	0
124	20240910	185300	314340970	9650	9650	9650	9650	0
125	20240910	185200	314340970	9650	9650	9650	9650	0
126	20240910	185100	314340970	9650	9650	9650	9650	0
127	20240910	185000	314340970	9650	9650	9650	9650	0
128	20240910	184900	314340970	9650	9650	9650	9650	0
129	20240910	184800	314340970	9650	9650	9650	9650	0
130	20240910	184700	314340970	9650	9650	9650	9650	0
131	20240910	184600	314340970	9650	9650	9650	9650	0
132	20240910	184500	314340970	9650	9650	9650	9650	0
133	20240910	184400	314340970	9650	9650	9650	9650	0
134	20240910	184300	314340970	9650	9650	9650	9650	0
135	20240910	184200	314340970	9650	9650	9650	9650	0
136	20240910	184100	314340970	9650	9650	9650	9650	0
137	20240910	184000	314340970	9650	9650	9650	9650	0
138	20240910	183900	314340970	9650	9650	9650	9650	0
139	20240910	183800	314340970	9650	9650	9650	9650	0
140	20240910	183700	314340970	9650	9650	9650	9650	0
141	20240910	183600	314340970	9650	9650	9650	9650	0
142	20240910	183500	314340970	9650	9650	9650	9650	0
143	20240910	183400	314340970	9650	9650	9650	9650	0
144	20240910	183300	314340970	9650	9650	9650	9650	0
145	20240910	183200	314340970	9650	9650	9650	9650	0
146	20240910	183100	314340970	9650	9650	9650	9650	0
147	20240910	183000	314340970	9650	9650	9650	9650	0
148	20240910	182900	314340970	9650	9650	9650	9650	0
149	20240910	182800	314340970	9650	9650	9650	9650	0
150	20240910	182700	314340970	9650	9650	9650	9650	0
151	20240910	182600	314340970	9650	9650	9650	9650	0
152	20240910	182500	314340970	9650	9650	9650	9650	1575
153	20240910	182400	314340970	9650	9650	9650	9650	0
154	20240910	182300	314340970	9650	9650	9650	9650	0
155	20240910	182200	314340970	9650	9650	9650	9650	0
156	20240910	182100	314340970	9650	9650	9650	9650	0
157	20240910	182000	314340970	9650	9650	9650	9650	0
158	20240910	181900	314340970	9650	9650	9650	9650	0
159	20240910	181800	314340970	9650	9650	9650	9650	0
160	20240910	181700	314340970	9650	9650	9650	9650	0
161	20240910	181600	314340970	9650	9650	9650	9650	0
162	20240910	181500	314340970	9650	9650	9650	9650	0
163	20240910	181400	314340970	9650	9650	9650	9650	0
164	20240910	181300	314340970	9650	9650	9650	9650	0
165	20240910	181200	314340970	9650	9650	9650	9650	0
166	20240910	181100	314340970	9650	9650	9650	9650	0
167	20240910	181000	314340970	9650	9650	9650	9650	0
168	20240910	180900	314340970	9650	9650	9650	9650	0
169	20240910	180800	314340970	9650	9650	9650	9650	0
170	20240910	180700	314340970	9650	9650	9650	9650	0
171	20240910	180600	314340970	9650	9650	9650	9650	0
172	20240910	180500	314340970	9650	9650	9650	9650	0
173	20240910	180400	314340970	9650	9650	9650	9650	0
174	20240910	180300	314340970	9650	9650	9650	9650	0
175	20240910	180200	314340970	9650	9650	9650	9650	0
176	20240910	180100	314340970	9650	9650	9650	9650	0
177	20240910	180000	314340970	9650	9650	9650	9650	0
178	20240910	175900	314340970	9650	9650	9650	9650	0
179	20240910	175800	314340970	9650	9650	9650	9650	0
180	20240910	175700	314340970	9650	9650	9650	9650	0
181	20240910	175600	314340970	9650	9650	9650	9650	0
182	20240910	175500	314340970	9650	9650	9650	9650	1575
183	20240910	175400	314340970	9650	9650	9650	9650	0
184	20240910	175300	314340970	9650	9650	9650	9650	0
185	20240910	175200	314340970	9650	9650	9650	9650	0
186	20240910	175100	314340970	9650	9650	9650	9650	0
187	20240910	175000	314340970	9650	9650	9650	9650	0
188	20240910	174900	314340970	9650	9650	9650	9650	0
189	20240910	174800	314340970	9650	9650	9650	9650	0
190	20240910	174700	314340970	9650	9650	9650	9650	0
191	20240910	174600	314340970	9650	9650	9650	9650	0
192	20240910	174500	314340970	9650	9650	9650	9650	0
193	20240910	174400	314340970	9650	9650	9650	9650	0
194	20240910	174300	314340970	9650	9650	9650	9650	0
195	20240910	174200	314340970	9650	9650	9650	9650	0
196	20240910	174100	314340970	9650	9650	9650	9650	0
197	20240910	174000	314340970	9650	9650	9650	9650	0
198	20240910	173900	314340970	9650	9650	9650	9650	0
199	20240910	173800	314340970	9650	9650	9650	9650	0
200	20240910	173700	314340970	9650	9650	9650	9650	0
201	20240910	173600	314340970	9650	9650	9650	9650	0
202	20240910	173500	314340970	9650	9650	9650	9650	0
203	20240910	173400	314340970	9650	9650	9650	9650	0
204	20240910	173300	314340970	9650	9650	9650	9650	0
205	20240910	173200	314340970	9650	9650	9650	9650	0
206	20240910	173100	314340970	9650	9650	9650	9650	0
207	20240910	173000	314340970	9650	9650	9650	9650	0
208	20240910	172900	314340970	9650	9650	9650	9650	0
209	20240910	172800	314340970	9650	9650	9650	9650	0
210	20240910	172700	314340970	9650	9650	9650	9650	0
211	20240910	172600	314340970	9650	9650	9650	9650	0
212	20240910	172500	314340970	9650	9650	9650	9650	1575
213	20240910	172400	314340970	9650	9650	9650	9650	0
214	20240910	172300	314340970	9650	9650	9650	9650	0
215	20240910	172200	314340970	9650	9650	9650	9650	0
216	20240910	172100	314340970	9650	9650	9650	9650	0
217	20240910	172000	314340970	9650	9650	9650	9650	0
218	20240910	171900	314340970	9650	9650	9650	9650	0
219	20240910	171800	314340970	9650	9650	9650	9650	0
220	20240910	171700	314340970	9650	9650	9650	9650	0
221	20240910	171600	314340970	9650	9650	9650	9650	0
222	20240910	171500	314340970	9650	9650	9650	9650	0
223	20240910	171400	314340970	9650	9650	9650	9650	0
224	20240910	171300	314340970	9650	9650	9650	9650	0
225	20240910	171200	314340970	9650	9650	9650	9650	0
226	20240910	171100	314340970	9650	9650	9650	9650	0
227	20240910	171000	314340970	9650	9650	9650	9650	0
228	20240910	170900	314340970	9650	9650	9650	9650	0
229	20240910	170800	314340970	9650	9650	9650	9650	0
230	20240910	170700	314340970	9650	9650	9650	9650	0
231	20240910	170600	314340970	9650	9650	9650	9650	0
232	20240910	170500	314340970	9650	9650	9650	9650	0
233	20240910	170400	314340970	9650	9650	9650	9650	0
234	20240910	170300	314340970	9650	9650	9650	9650	0
235	20240910	170200	314340970	9650	9650	9650	9650	0
236	20240910	170100	314340970	9650	9650	9650	9650	0
237	20240910	170000	314340970	9650	9650	9650	9650	0
238	20240910	165900	314340970	9650	9650	9650	9650	0
239	20240910	165800	314340970	9650	9650	9650	9650	0
240	20240910	165700	314340970	9650	9650	9650	9650	0
241	20240910	165600	314340970	9650	9650	9650	9650	0
242	20240910	165500	314340970	9650	9650	9650	9650	1575
243	20240910	165400	314340970	9650	9650	9650	9650	0
244	20240910	165300	314340970	9650	9650	9650	9650	0
245	20240910	165200	314340970	9650	9650	9650	9650	0
246	20240910	165100	314340970	9650	9650	9650	9650	0
247	20240910	165000	314340970	9650	9650	9650	9650	0
248	20240910	164900	314340970	9650	9650	9650	9650	0
249	20240910	164800	314340970	9650	9650	9650	9650	0
250	20240910	164700	314340970	9650	9650	9650	9650	0
251	20240910	164600	314340970	9650	9650	9650	9650	0
252	20240910	164500	314340970	9650	9650	9650	9650	0
253	20240910	164400	314340970	9650	9650	9650	9650	0
254	20240910	164300	314340970	9650	9650	9650	9650	0
255	20240910	164200	314340970	9650	9650	9650	9650	0
256	20240910	164100	314340970	9650	9650	9650	9650	0
257	20240910	164000	314340970	9650	9650	9650	9650	0
258	20240910	163900	314340970	9650	9650	9650	9650	0
259	20240910	163800	314340970	9650	9650	9650	9650	0
260	20240910	163700	314340970	9650	9650	9650	9650	0
261	20240910	163600	314340970	9650	9650	9650	9650	0
262	20240910	163500	314340970	9650	9650	9650	9650	0
263	20240910	163400	314340970	9650	9650	9650	9650	0
264	20240910	163300	314340970	9650	9650	9650	9650	0
265	20240910	163200	314340970	9650	9650	9650	9650	0
266	20240910	163100	314340970	9650	9650	9650	9650	0
267	20240910	163000	314340970	9650	9650	9650	9650	0
268	20240910	162900	314340970	9650	9650	9650	9650	0
269	20240910	162800	314340970	9650	9650	9650	9650	0
270	20240910	162700	314340970	9650	9650	9650	9650	0
271	20240910	162600	314340970	9650	9650	9650	9650	0
272	20240910	162500	314340970	9650	9650	9650	9650	1575
273	20240910	162400	314340970	9650	9650	9650	9650	0
274	20240910	162300	314340970	9650	9650	9650	9650	0
275	20240910	162200	314340970	9650	9650	9650	9650	0
276	20240910	162100	314340970	9650	9650	9650	9650	0
277	20240910	162000	314340970	9650	9650	9650	9650	0
278	20240910	161900	314340970	9650	9650	9650	9650	0
279	20240910	161800	314340970	9650	9650	9650	9650	0
280	20240910	161700	314340970	9650	9650	9650	9650	0
281	20240910	161600	314340970	9650	9650	9650	9650	0
282	20240910	161500	314340970	9650	9650	9650	9650	0
283	20240910	161400	314340970	9650	9650	9650	9650	0
284	20240910	161300	314340970	9650	9650	9650	9650	0
285	20240910	161200	314340970	9650	9650	9650	9650	0
286	20240910	161100	314340970	9650	9650	9650	9650	0
287	20240910	161000	314340970	9650	9650	9650	9650	0
288	20240910	160900	314340970	9650	9650	9650	9650	0
289	20240910	160800	314340970	9650	9650	9650	9650	0
290	20240910	160700	314340970	9650	9650	9650	9650	0
291	20240910	160600	314340970	9650	9650	9650	9650	0
292	20240910	160500	314340970	9650	9650	9650	9650	0
293	20240910	160400	314340970	9650	9650	9650	9650	0
294	20240910	160300	314340970	9650	9650	9650	9650	0
295	20240910	160200	314340970	9650	9650	9650	9650	0
296	20240910	160100	314340970	9650	9650	9650	9650	0
297	20240910	160000	314340970	9650	9650	9650	9650	0
298	20240910	155900	314340970	9650	9650	9650	9650	0
299	20240910	155800	314340970	9650	9650	9650	9650	0
300	20240910	155700	314340970	9650	9650	9650	9650	0
301	20240910	155600	314340970	9650	9650	9650	9650	0
302	20240910	155500	314340970	9650	9650	9650	9650	1575
303	20240910	155400	314340970	9650	9650	9650	9650	0
304	20240910	155300	314340970	9650	9650	9650	9650	0
305	20240910	155200	314340970	9650	9650	9650	9650	0
306	20240910	155100	314340970	9650	9650	9650	9650	0
307	20240910	155000	314340970	9650	9650	9650	9650	0
308	20240910	154900	314340970	9650	9650	9650	9650	0
309	20240910	154800	314340970	9650	9650	9650	9650	0
310	20240910	154700	314340970	9650	9650	9650	9650	0
311	20240910	154600	314340970	9650	9650	9650	9650	0
312	20240910	154500	314340970	9650	9650	9650	9650	0
313	20240910	154400	314340970	9650	9650	9650	9650	0
314	20240910	154300	314340970	9650	9650	9650	9650	0
315	20240910	154200	314340970	9650	9650	9650	9650	0
316	20240910	154100	314340970	9650	9650	9650	9650	0
317	20240910	154000	314340970	9650	9650	9650	9650	0
318	20240910	153900	314340970	9650	9650	9650	9650	0
319	20240910	153800	314340970	9650	9650	9650	9650	0
320	20240910	153700	314340970	9650	9650	9650	9650	0
321	20240910	153600	314340970	9650	9650	9650	9650	0
322	20240910	153500	314340970	9650	9650	9650	9650	0
323	20240910	153400	314340970	9650	9650	9650	9650	0
324	20240910	153300	314340970	9650	9650	9650	9650	0
325	20240910	153200	314340970	9650	9650	9650	9650	0
326	20240910	153100	314340970	9650	9650	9650	9650	0
327	20240910	153000	314340970	9650	9650	9650	9650	1575
328	20240910	152900	299142220	9570	9570	9570	9570	0
329	20240910	152800	299142220	9570	9570	9570	9570	0
330	20240910	152700	299142220	9570	9570	9570	9570	0
331	20240910	152600	299142220	9570	9570	9570	9570	0
332	20240910	152500	299142220	9570	9570	9570	9570	0
333	20240910	152400	299142220	9570	9570	9570	9570	0
334	20240910	152300	299142220	9570	9570	9570	9570	0
335	20240910	152200	299142220	9570	9570	9570	9570	0
336	20240910	152100	299142220	9570	9570	9570	9570	0
337	20240910	152000	299142220	9570	9570	9570	9570	0
338	20240910	151900	299142220	9570	9590	9590	9570	1484
339	20240910	151800	284940190	9650	9650	9650	9650	5
340	20240910	151700	284891940	9600	9610	9610	9600	100
341	20240910	151600	283931880	9670	9670	9670	9670	0
342	20240910	151500	283931880	9670	9670	9670	9670	1
343	20240910	151400	283922210	9670	9620	9670	9620	380
344	20240910	151300	280260880	9600	9600	9600	9600	5
345	20240910	151200	280212880	9630	9630	9630	9630	0
346	20240910	151100	280212880	9630	9600	9630	9590	242
347	20240910	151000	277889610	9560	9590	9590	9560	300
348	20240910	150900	275019770	9590	9590	9590	9590	10
349	20240910	150800	274923870	9600	9600	9600	9600	16
350	20240910	150700	274770270	9600	9600	9600	9600	124
351	20240910	150600	273579870	9610	9610	9610	9610	13
352	20240910	150500	273454940	9640	9610	9640	9610	15
353	20240910	150400	273310640	9600	9600	9600	9600	0
354	20240910	150300	273310640	9600	9600	9600	9600	0
355	20240910	150200	273310640	9600	9600	9600	9600	764
356	20240910	150100	265976240	9600	9620	9620	9600	37
357	20240910	150000	265620880	9600	9600	9600	9600	0
358	20240910	145900	265620880	9600	9610	9640	9600	406
359	20240910	145800	261718770	9610	9600	9610	9600	125
360	20240910	145700	260518370	9600	9600	9600	9600	5
361	20240910	145600	260470370	9600	9600	9600	9600	1
362	20240910	145500	260460770	9590	9590	9590	9590	0
363	20240910	145400	260460770	9590	9590	9590	9590	0
364	20240910	145300	260460770	9590	9590	9590	9590	0
365	20240910	145200	260460770	9590	9590	9590	9590	0
366	20240910	145100	260460770	9590	9590	9590	9590	105
367	20240910	145000	259453820	9600	9600	9600	9600	0
368	20240910	144900	259453820	9600	9600	9600	9600	36
369	20240910	144800	259108220	9640	9640	9640	9640	0
370	20240910	144700	259108220	9640	9640	9640	9640	0
371	20240910	144600	259108220	9640	9640	9640	9640	7
372	20240910	144500	259040740	9650	9650	9650	9650	0
373	20240910	144400	259040740	9650	9650	9650	9650	0
374	20240910	144300	259040740	9650	9590	9650	9580	161
375	20240910	144200	257495880	9590	9590	9590	9590	0
376	20240910	144100	257495880	9590	9600	9600	9590	161
377	20240910	144000	255951880	9600	9600	9600	9600	0
378	20240910	143900	255951880	9600	9600	9600	9600	2
379	20240910	143800	255932680	9600	9600	9600	9600	0
380	20240910	143700	255932680	9600	9600	9600	9600	5
381	20240910	143600	255884680	9650	9650	9650	9650	0
382	20240910	143500	255884680	9650	9590	9650	9590	200
383	20240910	143400	253962920	9580	9590	9590	9580	78
384	20240910	143300	253215640	9590	9600	9600	9590	720
385	20240910	143200	246303650	9610	9630	9650	9610	75
386	20240910	143100	245581460	9600	9610	9610	9600	305
387	20240910	143000	242651840	9610	9610	9610	9610	0
388	20240910	142900	242651840	9610	9610	9610	9610	0
389	20240910	142800	242651840	9610	9610	9610	9610	50
390	20240910	142700	242171340	9610	9610	9610	9610	0
391	20240910	142600	242171340	9610	9610	9610	9610	0
392	20240910	142500	242171340	9610	9610	9610	9610	50
393	20240910	142400	241690840	9670	9670	9670	9670	0
394	20240910	142300	241690840	9670	9670	9670	9670	0
395	20240910	142200	241690840	9670	9670	9670	9670	0
396	20240910	142100	241690840	9670	9670	9670	9670	0
397	20240910	142000	241690840	9670	9670	9670	9670	0
398	20240910	141900	241690840	9670	9670	9670	9670	0
399	20240910	141800	241690840	9670	9670	9670	9670	0
400	20240910	141700	241690840	9670	9670	9670	9670	1
401	20240910	141600	241681170	9680	9680	9680	9680	0
402	20240910	141500	241681170	9680	9680	9680	9680	0
403	20240910	141400	241681170	9680	9650	9680	9650	41
404	20240910	141300	241285340	9650	9650	9650	9650	70
405	20240910	141200	240609840	9600	9600	9600	9600	88
406	20240910	141100	239765040	9600	9600	9600	9600	1
407	20240910	141000	239755440	9600	9600	9600	9600	6
408	20240910	140900	239697840	9600	9600	9600	9600	0
409	20240910	140800	239697840	9600	9600	9600	9600	3
410	20240910	140700	239669040	9600	9600	9600	9600	0
411	20240910	140600	239669040	9600	9600	9600	9600	5
412	20240910	140500	239621040	9650	9650	9650	9650	0
413	20240910	140400	239621040	9650	9630	9650	9630	100
414	20240910	140300	238658020	9560	9610	9610	9560	1859
415	20240910	140200	220817290	9610	9620	9620	9610	697
416	20240910	140100	214118370	9650	9650	9650	9650	0
417	20240910	140000	214118370	9650	9650	9650	9650	0
418	20240910	135900	214118370	9650	9650	9650	9650	0
419	20240910	135800	214118370	9650	9650	9650	9650	0
420	20240910	135700	214118370	9650	9630	9650	9630	210
421	20240910	135600	212094070	9680	9680	9680	9680	0
422	20240910	135500	212094070	9680	9680	9680	9680	0
423	20240910	135400	212094070	9680	9680	9680	9680	0
424	20240910	135300	212094070	9680	9660	9680	9660	160
425	20240910	135200	210547140	9660	9660	9660	9660	10
426	20240910	135100	210450540	9620	9630	9630	9620	742
427	20240910	135000	203312490	9630	9630	9630	9630	12
428	20240910	134900	203196930	9670	9680	9680	9670	3
429	20240910	134800	203167910	9680	9680	9680	9680	0
430	20240910	134700	203167910	9680	9680	9680	9680	0
431	20240910	134600	203167910	9680	9680	9680	9680	0
432	20240910	134500	203167910	9680	9680	9680	9680	0
433	20240910	134400	203167910	9680	9680	9680	9680	0
434	20240910	134300	203167910	9680	9680	9680	9680	0
435	20240910	134200	203167910	9680	9680	9680	9680	0
436	20240910	134100	203167910	9680	9680	9680	9680	0
437	20240910	134000	203167910	9680	9680	9680	9680	73
438	20240910	133900	202461270	9630	9630	9630	9630	0
439	20240910	133800	202461270	9630	9640	9640	9630	61
440	20240910	133700	201873640	9640	9640	9640	9640	18
441	20240910	133600	201700120	9650	9650	9650	9650	1
442	20240910	133500	201690470	9690	9690	9690	9690	0
443	20240910	133400	201690470	9690	9690	9690	9690	0
444	20240910	133300	201690470	9690	9690	9690	9690	10
445	20240910	133200	201593570	9640	9650	9650	9640	550
446	20240910	133100	196286230	9650	9650	9650	9650	0
447	20240910	133000	196286230	9650	9650	9650	9650	0
448	20240910	132900	196286230	9650	9650	9650	9650	2
449	20240910	132800	196266930	9650	9650	9650	9650	0
450	20240910	132700	196266930	9650	9680	9680	9650	18
451	20240910	132600	196093060	9690	9690	9690	9690	0
452	20240910	132500	196093060	9690	9690	9690	9690	0
453	20240910	132400	196093060	9690	9690	9690	9690	0
454	20240910	132300	196093060	9690	9690	9690	9690	0
455	20240910	132200	196093060	9690	9690	9690	9690	0
456	20240910	132100	196093060	9690	9690	9690	9690	50
457	20240910	132000	195608560	9690	9690	9690	9690	0
458	20240910	131900	195608560	9690	9690	9690	9690	0
459	20240910	131800	195608560	9690	9700	9700	9690	2
460	20240910	131700	195589170	9710	9710	9710	9710	0
461	20240910	131600	195589170	9710	9710	9710	9710	0
462	20240910	131500	195589170	9710	9710	9710	9710	1
463	20240910	131400	195579460	9720	9720	9720	9720	3
464	20240910	131300	195550300	9720	9720	9720	9720	0
465	20240910	131200	195550300	9720	9720	9720	9720	0
466	20240910	131100	195550300	9720	9720	9720	9720	9
467	20240910	131000	195462820	9720	9720	9720	9720	31
468	20240910	130900	195161500	9720	9720	9720	9720	4
469	20240910	130800	195122620	9720	9720	9720	9720	5
470	20240910	130700	195074020	9710	9710	9710	9710	6
471	20240910	130600	195015760	9710	9710	9710	9710	0
472	20240910	130500	195015760	9710	9710	9710	9710	0
473	20240910	130400	195015760	9710	9710	9710	9710	0
474	20240910	130300	195015760	9710	9710	9710	9710	0
475	20240910	130200	195015760	9710	9710	9710	9710	62
476	20240910	130100	194413740	9710	9710	9710	9710	0
477	20240910	130000	194413740	9710	9710	9710	9710	0
478	20240910	125900	194413740	9710	9710	9710	9710	0
479	20240910	125800	194413740	9710	9710	9710	9710	0
480	20240910	125700	194413740	9710	9710	9710	9710	0
481	20240910	125600	194413740	9710	9710	9710	9710	222
482	20240910	125500	192258120	9710	9710	9710	9710	1
483	20240910	125400	192248410	9680	9680	9680	9680	81
484	20240910	125300	191464330	9670	9670	9670	9670	0
485	20240910	125200	191464330	9670	9670	9670	9670	96
486	20240910	125100	190536010	9670	9670	9670	9670	0
487	20240910	125000	190536010	9670	9670	9670	9670	0
488	20240910	124900	190536010	9670	9670	9670	9670	5
489	20240910	124800	190487660	9670	9670	9670	9670	5
490	20240910	124700	190439310	9670	9670	9670	9670	2
491	20240910	124600	190419970	9670	9670	9670	9670	0
492	20240910	124500	190419970	9670	9670	9670	9670	100
493	20240910	124400	189452970	9620	9620	9620	9620	0
494	20240910	124300	189452970	9620	9620	9620	9620	0
495	20240910	124200	189452970	9620	9620	9620	9620	0
496	20240910	124100	189452970	9620	9620	9620	9620	0
497	20240910	124000	189452970	9620	9620	9620	9620	0
498	20240910	123900	189452970	9620	9620	9620	9620	0
499	20240910	123800	189452970	9620	9620	9620	9620	0
500	20240910	123700	189452970	9620	9620	9620	9620	0
501	20240910	123600	189452970	9620	9620	9620	9620	0
502	20240910	123500	189452970	9620	9620	9620	9620	0
503	20240910	123400	189452970	9620	9620	9620	9620	0
504	20240910	123300	189452970	9620	9620	9620	9620	0
505	20240910	123200	189452970	9620	9620	9620	9620	0
506	20240910	123100	189452970	9620	9630	9630	9620	20
507	20240910	123000	189260540	9630	9630	9630	9630	0
508	20240910	122900	189260540	9630	9630	9630	9630	0
509	20240910	122800	189260540	9630	9630	9630	9630	0
510	20240910	122700	189260540	9630	9630	9630	9630	0
511	20240910	122600	189260540	9630	9630	9630	9630	0
512	20240910	122500	189260540	9630	9630	9630	9630	241
513	20240910	122400	186939710	9630	9630	9630	9630	0
514	20240910	122300	186939710	9630	9630	9630	9630	0
515	20240910	122200	186939710	9630	9630	9630	9630	0
516	20240910	122100	186939710	9630	9630	9630	9630	0
517	20240910	122000	186939710	9630	9630	9630	9630	0
518	20240910	121900	186939710	9630	9630	9630	9630	0
519	20240910	121800	186939710	9630	9630	9630	9630	0
520	20240910	121700	186939710	9630	9650	9650	9630	1731
521	20240910	121600	170261890	9650	9650	9650	9650	0
522	20240910	121500	170261890	9650	9650	9650	9650	0
523	20240910	121400	170261890	9650	9650	9650	9650	0
524	20240910	121300	170261890	9650	9660	9660	9650	300
525	20240910	121200	167366880	9650	9650	9650	9650	0
526	20240910	121100	167366880	9650	9650	9650	9650	0
527	20240910	121000	167366880	9650	9650	9650	9650	0
528	20240910	120900	167366880	9650	9650	9650	9650	0
529	20240910	120800	167366880	9650	9650	9650	9650	0
530	20240910	120700	167366880	9650	9650	9650	9650	0
531	20240910	120600	167366880	9650	9650	9650	9650	0
532	20240910	120500	167366880	9650	9650	9650	9650	0
533	20240910	120400	167366880	9650	9650	9650	9650	0
534	20240910	120300	167366880	9650	9650	9650	9650	0
535	20240910	120200	167366880	9650	9650	9650	9650	0
536	20240910	120100	167366880	9650	9650	9650	9650	0
537	20240910	120000	167366880	9650	9650	9650	9650	0
538	20240910	115900	167366880	9650	9650	9650	9650	0
539	20240910	115800	167366880	9650	9660	9660	9650	50
540	20240910	115700	166884090	9640	9640	9640	9640	0
541	20240910	115600	166884090	9640	9640	9640	9640	0
542	20240910	115500	166884090	9640	9640	9640	9640	0
543	20240910	115400	166884090	9640	9640	9640	9640	0
544	20240910	115300	166884090	9640	9640	9640	9640	0
545	20240910	115200	166884090	9640	9640	9640	9640	46
546	20240910	115100	166440650	9640	9710	9710	9640	59
547	20240910	115000	165871540	9710	9710	9710	9710	0
548	20240910	114900	165871540	9710	9710	9710	9710	0
549	20240910	114800	165871540	9710	9710	9710	9710	0
550	20240910	114700	165871540	9710	9710	9710	9710	0
551	20240910	114600	165871540	9710	9710	9710	9710	10
552	20240910	114500	165774440	9710	9710	9710	9710	0
553	20240910	114400	165774440	9710	9710	9710	9710	1
554	20240910	114300	165764730	9710	9710	9710	9710	1
555	20240910	114200	165755020	9710	9710	9710	9710	0
556	20240910	114100	165755020	9710	9710	9710	9710	0
557	20240910	114000	165755020	9710	9710	9710	9710	1
558	20240910	113900	165745310	9710	9710	9710	9710	0
559	20240910	113800	165745310	9710	9710	9710	9710	2
560	20240910	113700	165725890	9710	9710	9710	9710	0
561	20240910	113600	165725890	9710	9710	9710	9710	0
562	20240910	113500	165725890	9710	9710	9710	9710	0
563	20240910	113400	165725890	9710	9710	9710	9710	0
564	20240910	113300	165725890	9710	9710	9710	9710	0
565	20240910	113200	165725890	9710	9710	9710	9710	0
566	20240910	113100	165725890	9710	9710	9710	9710	0
567	20240910	113000	165725890	9710	9710	9710	9710	0
568	20240910	112900	165725890	9710	9640	9710	9640	2
569	20240910	112800	165706540	9650	9650	9650	9650	864
570	20240910	112700	157368940	9650	9660	9660	9650	685
571	20240910	112600	150753910	9660	9660	9660	9660	205
572	20240910	112500	148773610	9660	9660	9660	9660	60
573	20240910	112400	148194010	9670	9680	9680	9670	500
574	20240910	112300	143358870	9710	9710	9710	9710	0
575	20240910	112200	143358870	9710	9710	9710	9710	0
576	20240910	112100	143358870	9710	9710	9710	9710	0
577	20240910	112000	143358870	9710	9710	9710	9710	0
578	20240910	111900	143358870	9710	9710	9710	9710	0
579	20240910	111800	143358870	9710	9710	9710	9710	5
580	20240910	111700	143310320	9710	9710	9710	9710	0
581	20240910	111600	143310320	9710	9710	9710	9710	2
582	20240910	111500	143290900	9670	9680	9680	9670	493
583	20240910	111400	138519110	9680	9680	9680	9680	24
584	20240910	111300	138286790	9680	9690	9690	9680	175
585	20240910	111200	136591200	9690	9690	9690	9690	4
586	20240910	111100	136552440	9690	9690	9690	9690	1
587	20240910	111000	136542750	9690	9690	9690	9690	0
588	20240910	110900	136542750	9690	9700	9700	9690	201
589	20240910	110800	134593550	9700	9700	9700	9700	0
590	20240910	110700	134593550	9700	9700	9700	9700	0
591	20240910	110600	134593550	9700	9720	9720	9700	611
592	20240910	110500	128659500	9720	9740	9740	9720	829
593	20240910	110400	120592380	9740	9750	9750	9740	134
594	20240910	110300	119286070	9750	9750	9750	9750	25
595	20240910	110200	119042320	9750	9750	9750	9750	262
596	20240910	110100	116487820	9760	9760	9760	9760	302
597	20240910	110000	113540300	9770	9770	9770	9770	0
598	20240910	105900	113540300	9770	9770	9770	9770	2
599	20240910	105800	113520760	9780	9780	9780	9780	1
600	20240910	105700	113510980	9780	9780	9780	9780	7
601	20240910	105600	113442520	9780	9780	9780	9780	0
602	20240910	105500	113442520	9780	9780	9780	9780	0
603	20240910	105400	113442520	9780	9780	9780	9780	0
604	20240910	105300	113442520	9780	9780	9780	9780	0
605	20240910	105200	113442520	9780	9780	9780	9780	0
606	20240910	105100	113442520	9780	9780	9780	9780	0
607	20240910	105000	113442520	9780	9780	9780	9780	1
608	20240910	104900	113432740	9780	9780	9780	9780	67
609	20240910	104800	112777480	9780	9780	9780	9780	0
610	20240910	104700	112777480	9780	9780	9780	9780	87
611	20240910	104600	111926620	9780	9780	9780	9780	0
612	20240910	104500	111926620	9780	9780	9780	9780	0
613	20240910	104400	111926620	9780	9780	9780	9780	0
614	20240910	104300	111926620	9780	9780	9780	9780	30
615	20240910	104200	111633220	9780	9780	9780	9780	0
616	20240910	104100	111633220	9780	9780	9780	9780	2
617	20240910	104000	111613660	9780	9820	9820	9780	217
618	20240910	103900	109490050	9810	9810	9810	9810	0
619	20240910	103800	109490050	9810	9810	9810	9810	0
620	20240910	103700	109490050	9810	9810	9810	9810	0
621	20240910	103600	109490050	9810	9820	9820	9810	3
622	20240910	103500	109460600	9810	9810	9810	9810	0
623	20240910	103400	109460600	9810	9810	9810	9810	0
624	20240910	103300	109460600	9810	9810	9810	9810	0
625	20240910	103200	109460600	9810	9810	9810	9810	6
626	20240910	103100	109401740	9820	9820	9820	9820	40
627	20240910	103000	109008940	9820	9820	9820	9820	1
628	20240910	102900	108999120	9810	9780	9810	9780	56
629	20240910	102800	108450130	9770	9770	9770	9770	110
630	20240910	102700	107375430	9780	9780	9780	9780	0
631	20240910	102600	107375430	9780	9780	9780	9780	0
632	20240910	102500	107375430	9780	9780	9780	9780	37
633	20240910	102400	107013570	9780	9780	9780	9780	1
634	20240910	102300	107003790	9780	9780	9780	9780	1
635	20240910	102200	106994010	9760	9760	9760	9760	51
636	20240910	102100	106496250	9760	9760	9760	9760	0
637	20240910	102000	106496250	9760	9760	9760	9760	0
638	20240910	101900	106496250	9760	9760	9760	9760	0
639	20240910	101800	106496250	9760	9760	9760	9760	0
640	20240910	101700	106496250	9760	9760	9760	9760	0
641	20240910	101600	106496250	9760	9760	9760	9760	0
642	20240910	101500	106496250	9760	9760	9760	9760	0
643	20240910	101400	106496250	9760	9760	9760	9760	0
644	20240910	101300	106496250	9760	9760	9760	9760	0
645	20240910	101200	106496250	9760	9760	9760	9760	3
646	20240910	101100	106466970	9760	9760	9760	9760	10
647	20240910	101000	106369370	9760	9750	9760	9750	462
648	20240910	100900	101860650	9750	9750	9750	9750	0
649	20240910	100800	101860650	9750	9750	9750	9750	25
650	20240910	100700	101616900	9750	9750	9750	9750	4
651	20240910	100600	101577900	9750	9750	9750	9750	4
652	20240910	100500	101538900	9750	9750	9750	9750	3
653	20240910	100400	101509650	9760	9760	9760	9760	0
654	20240910	100300	101509650	9760	9760	9760	9760	0
655	20240910	100200	101509650	9760	9760	9760	9760	1
656	20240910	100100	101499890	9730	9730	9730	9730	91
657	20240910	100000	100614460	9730	9730	9730	9730	100
658	20240910	095900	99641460	9730	9730	9730	9730	0
659	20240910	095800	99641460	9730	9730	9730	9730	0
660	20240910	095700	99641460	9730	9730	9730	9730	0
661	20240910	095600	99641460	9730	9730	9730	9730	0
662	20240910	095500	99641460	9730	9730	9730	9730	106
663	20240910	095400	98610080	9700	9700	9700	9700	0
664	20240910	095300	98610080	9700	9700	9700	9700	0
665	20240910	095200	98610080	9700	9700	9700	9700	1
666	20240910	095100	98600380	9670	9670	9670	9670	0
667	20240910	095000	98600380	9670	9670	9670	9670	0
668	20240910	094900	98600380	9670	9690	9690	9670	300
669	20240910	094800	95697540	9690	9690	9690	9690	0
670	20240910	094700	95697540	9690	9690	9690	9690	0
671	20240910	094600	95697540	9690	9690	9690	9690	170
672	20240910	094500	94050240	9690	9690	9690	9690	0
673	20240910	094400	94050240	9690	9690	9690	9690	0
674	20240910	094300	94050240	9690	9690	9690	9690	1
675	20240910	094200	94040550	9690	9690	9690	9690	102
676	20240910	094100	93052170	9690	9690	9690	9690	2
677	20240910	094000	93032790	9690	9690	9690	9690	1
678	20240910	093900	93023100	9680	9690	9690	9680	4
679	20240910	093800	92984350	9670	9670	9670	9670	0
680	20240910	093700	92984350	9670	9670	9670	9670	0
681	20240910	093600	92984350	9670	9670	9670	9670	0
682	20240910	093500	92984350	9670	9670	9690	9660	172
683	20240910	093400	91321240	9690	9690	9690	9690	0
684	20240910	093300	91321240	9690	9700	9700	9690	728
685	20240910	093200	84263510	9720	9720	9720	9720	0
686	20240910	093100	84263510	9720	9720	9720	9720	0
687	20240910	093000	84263510	9720	9720	9720	9720	0
688	20240910	092900	84263510	9720	9720	9720	9720	3
689	20240910	092800	84234350	9740	9740	9740	9740	15
690	20240910	092700	84088250	9740	9740	9740	9740	10
691	20240910	092600	83990850	9740	9740	9740	9740	0
692	20240910	092500	83990850	9740	9740	9740	9740	9
693	20240910	092400	83903190	9740	9730	9740	9730	163
694	20240910	092300	82316600	9730	9730	9730	9730	0
695	20240910	092200	82316600	9730	9730	9730	9730	81
696	20240910	092100	81528470	9740	9740	9740	9740	0
697	20240910	092000	81528470	9740	9740	9740	9740	17
698	20240910	091900	81362890	9740	9740	9740	9740	25
699	20240910	091800	81119390	9690	9690	9690	9690	0
700	20240910	091700	81119390	9690	9690	9690	9690	87
701	20240910	091600	80276360	9690	9690	9690	9690	114
702	20240910	091500	79171700	9690	9690	9690	9690	0
703	20240910	091400	79171700	9690	9750	9750	9690	1778
704	20240910	091300	61893130	9750	9770	9770	9750	135
705	20240910	091200	60576080	9810	9810	9810	9810	4
706	20240910	091100	60536840	9810	9810	9810	9810	1
707	20240910	091000	60527030	9810	9810	9810	9810	0
708	20240910	090900	60527030	9810	9810	9810	9750	572
709	20240910	090800	54944210	9810	9840	9840	9810	2041
710	20240910	090700	34912880	9870	9860	9870	9860	386
711	20240910	090600	31105570	9860	9860	9860	9860	119
712	20240910	090500	29932230	9860	9870	9870	9840	528
713	20240910	090400	24731750	9870	9810	9870	9810	1043
714	20240910	090300	14486170	9810	9720	9810	9720	359
715	20240910	090200	10995160	9790	9790	9790	9790	51
716	20240910	090100	10495870	9790	9790	9790	9790	10
717	20240910	090000	10397970	9790	9690	9790	9690	1073