KissMeData/194700/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	202900	607464840	9820	9820	9820	9820	471
3	20240912	202800	607464840	9820	9820	9820	9820	0
4	20240912	202700	607464840	9820	9820	9820	9820	0
5	20240912	202600	607464840	9820	9820	9820	9820	0
6	20240912	202500	607464840	9820	9820	9820	9820	0
7	20240912	202400	607464840	9820	9820	9820	9820	0
8	20240912	202300	607464840	9820	9820	9820	9820	0
9	20240912	202200	607464840	9820	9820	9820	9820	0
10	20240912	202100	607464840	9820	9820	9820	9820	0
11	20240912	202000	607464840	9820	9820	9820	9820	0
12	20240912	201900	607464840	9820	9820	9820	9820	0
13	20240912	201800	607464840	9820	9820	9820	9820	0
14	20240912	201700	607464840	9820	9820	9820	9820	0
15	20240912	201600	607464840	9820	9820	9820	9820	0
16	20240912	201500	607464840	9820	9820	9820	9820	0
17	20240912	201400	607464840	9820	9820	9820	9820	0
18	20240912	201300	607464840	9820	9820	9820	9820	0
19	20240912	201200	607464840	9820	9820	9820	9820	0
20	20240912	201100	607464840	9820	9820	9820	9820	0
21	20240912	201000	607464840	9820	9820	9820	9820	0
22	20240912	200900	607464840	9820	9820	9820	9820	0
23	20240912	200800	607464840	9820	9820	9820	9820	0
24	20240912	200700	607464840	9820	9820	9820	9820	0
25	20240912	200600	607464840	9820	9820	9820	9820	0
26	20240912	200500	607464840	9820	9820	9820	9820	0
27	20240912	200400	607464840	9820	9820	9820	9820	0
28	20240912	200300	607464840	9820	9820	9820	9820	0
29	20240912	200200	607464840	9820	9820	9820	9820	0
30	20240912	200100	607464840	9820	9820	9820	9820	0
31	20240912	200000	607464840	9820	9820	9820	9820	0
32	20240912	195900	607464840	9820	9820	9820	9820	471
33	20240912	195800	607464840	9820	9820	9820	9820	0
34	20240912	195700	607464840	9820	9820	9820	9820	0
35	20240912	195600	607464840	9820	9820	9820	9820	0
36	20240912	195500	607464840	9820	9820	9820	9820	0
37	20240912	195400	607464840	9820	9820	9820	9820	0
38	20240912	195300	607464840	9820	9820	9820	9820	0
39	20240912	195200	607464840	9820	9820	9820	9820	0
40	20240912	195100	607464840	9820	9820	9820	9820	0
41	20240912	195000	607464840	9820	9820	9820	9820	0
42	20240912	194900	607464840	9820	9820	9820	9820	0
43	20240912	194800	607464840	9820	9820	9820	9820	0
44	20240912	194700	607464840	9820	9820	9820	9820	0
45	20240912	194600	607464840	9820	9820	9820	9820	0
46	20240912	194500	607464840	9820	9820	9820	9820	0
47	20240912	194400	607464840	9820	9820	9820	9820	0
48	20240912	194300	607464840	9820	9820	9820	9820	0
49	20240912	194200	607464840	9820	9820	9820	9820	0
50	20240912	194100	607464840	9820	9820	9820	9820	0
51	20240912	194000	607464840	9820	9820	9820	9820	0
52	20240912	193900	607464840	9820	9820	9820	9820	0
53	20240912	193800	607464840	9820	9820	9820	9820	0
54	20240912	193700	607464840	9820	9820	9820	9820	0
55	20240912	193600	607464840	9820	9820	9820	9820	0
56	20240912	193500	607464840	9820	9820	9820	9820	0
57	20240912	193400	607464840	9820	9820	9820	9820	0
58	20240912	193300	607464840	9820	9820	9820	9820	0
59	20240912	193200	607464840	9820	9820	9820	9820	0
60	20240912	193100	607464840	9820	9820	9820	9820	0
61	20240912	193000	607464840	9820	9820	9820	9820	0
62	20240912	192900	607464840	9820	9820	9820	9820	471
63	20240912	192800	607464840	9820	9820	9820	9820	0
64	20240912	192700	607464840	9820	9820	9820	9820	0
65	20240912	192600	607464840	9820	9820	9820	9820	0
66	20240912	192500	607464840	9820	9820	9820	9820	0
67	20240912	192400	607464840	9820	9820	9820	9820	0
68	20240912	192300	607464840	9820	9820	9820	9820	0
69	20240912	192200	607464840	9820	9820	9820	9820	0
70	20240912	192100	607464840	9820	9820	9820	9820	0
71	20240912	192000	607464840	9820	9820	9820	9820	0
72	20240912	191900	607464840	9820	9820	9820	9820	0
73	20240912	191800	607464840	9820	9820	9820	9820	0
74	20240912	191700	607464840	9820	9820	9820	9820	0
75	20240912	191600	607464840	9820	9820	9820	9820	0
76	20240912	191500	607464840	9820	9820	9820	9820	0
77	20240912	191400	607464840	9820	9820	9820	9820	0
78	20240912	191300	607464840	9820	9820	9820	9820	0
79	20240912	191200	607464840	9820	9820	9820	9820	0
80	20240912	191100	607464840	9820	9820	9820	9820	0
81	20240912	191000	607464840	9820	9820	9820	9820	0
82	20240912	190900	607464840	9820	9820	9820	9820	0
83	20240912	190800	607464840	9820	9820	9820	9820	0
84	20240912	190700	607464840	9820	9820	9820	9820	0
85	20240912	190600	607464840	9820	9820	9820	9820	0
86	20240912	190500	607464840	9820	9820	9820	9820	0
87	20240912	190400	607464840	9820	9820	9820	9820	0
88	20240912	190300	607464840	9820	9820	9820	9820	0
89	20240912	190200	607464840	9820	9820	9820	9820	0
90	20240912	190100	607464840	9820	9820	9820	9820	0
91	20240912	190000	607464840	9820	9820	9820	9820	0
92	20240912	185900	607464840	9820	9820	9820	9820	471
93	20240912	185800	607464840	9820	9820	9820	9820	0
94	20240912	185700	607464840	9820	9820	9820	9820	0
95	20240912	185600	607464840	9820	9820	9820	9820	0
96	20240912	185500	607464840	9820	9820	9820	9820	0
97	20240912	185400	607464840	9820	9820	9820	9820	0
98	20240912	185300	607464840	9820	9820	9820	9820	0
99	20240912	185200	607464840	9820	9820	9820	9820	0
100	20240912	185100	607464840	9820	9820	9820	9820	0
101	20240912	185000	607464840	9820	9820	9820	9820	0
102	20240912	184900	607464840	9820	9820	9820	9820	0
103	20240912	184800	607464840	9820	9820	9820	9820	0
104	20240912	184700	607464840	9820	9820	9820	9820	0
105	20240912	184600	607464840	9820	9820	9820	9820	0
106	20240912	184500	607464840	9820	9820	9820	9820	0
107	20240912	184400	607464840	9820	9820	9820	9820	0
108	20240912	184300	607464840	9820	9820	9820	9820	0
109	20240912	184200	607464840	9820	9820	9820	9820	0
110	20240912	184100	607464840	9820	9820	9820	9820	0
111	20240912	184000	607464840	9820	9820	9820	9820	0
112	20240912	183900	607464840	9820	9820	9820	9820	0
113	20240912	183800	607464840	9820	9820	9820	9820	0
114	20240912	183700	607464840	9820	9820	9820	9820	0
115	20240912	183600	607464840	9820	9820	9820	9820	0
116	20240912	183500	607464840	9820	9820	9820	9820	0
117	20240912	183400	607464840	9820	9820	9820	9820	0
118	20240912	183300	607464840	9820	9820	9820	9820	0
119	20240912	183200	607464840	9820	9820	9820	9820	0
120	20240912	183100	607464840	9820	9820	9820	9820	0
121	20240912	183000	607464840	9820	9820	9820	9820	0
122	20240912	182900	607464840	9820	9820	9820	9820	471
123	20240912	182800	607464840	9820	9820	9820	9820	0
124	20240912	182700	607464840	9820	9820	9820	9820	0
125	20240912	182600	607464840	9820	9820	9820	9820	0
126	20240912	182500	607464840	9820	9820	9820	9820	0
127	20240912	182400	607464840	9820	9820	9820	9820	0
128	20240912	182300	607464840	9820	9820	9820	9820	0
129	20240912	182200	607464840	9820	9820	9820	9820	0
130	20240912	182100	607464840	9820	9820	9820	9820	0
131	20240912	182000	607464840	9820	9820	9820	9820	0
132	20240912	181900	607464840	9820	9820	9820	9820	0
133	20240912	181800	607464840	9820	9820	9820	9820	0
134	20240912	181700	607464840	9820	9820	9820	9820	0
135	20240912	181600	607464840	9820	9820	9820	9820	0
136	20240912	181500	607464840	9820	9820	9820	9820	0
137	20240912	181400	607464840	9820	9820	9820	9820	0
138	20240912	181300	607464840	9820	9820	9820	9820	0
139	20240912	181200	607464840	9820	9820	9820	9820	0
140	20240912	181100	607464840	9820	9820	9820	9820	0
141	20240912	181000	607464840	9820	9820	9820	9820	0
142	20240912	180900	607464840	9820	9820	9820	9820	0
143	20240912	180800	607464840	9820	9820	9820	9820	0
144	20240912	180700	607464840	9820	9820	9820	9820	0
145	20240912	180600	607464840	9820	9820	9820	9820	0
146	20240912	180500	607464840	9820	9820	9820	9820	0
147	20240912	180400	607464840	9820	9820	9820	9820	0
148	20240912	180300	607464840	9820	9820	9820	9820	0
149	20240912	180200	607464840	9820	9820	9820	9820	0
150	20240912	180100	607464840	9820	9820	9820	9820	0
151	20240912	180000	607464840	9820	9820	9820	9820	0
152	20240912	175900	607464840	9820	9820	9820	9820	471
153	20240912	175800	607464840	9820	9820	9820	9820	0
154	20240912	175700	607464840	9820	9820	9820	9820	0
155	20240912	175600	607464840	9820	9820	9820	9820	0
156	20240912	175500	607464840	9820	9820	9820	9820	0
157	20240912	175400	607464840	9820	9820	9820	9820	0
158	20240912	175300	607464840	9820	9820	9820	9820	0
159	20240912	175200	607464840	9820	9820	9820	9820	0
160	20240912	175100	607464840	9820	9820	9820	9820	0
161	20240912	175000	607464840	9820	9820	9820	9820	0
162	20240912	174900	607464840	9820	9820	9820	9820	0
163	20240912	174800	607464840	9820	9820	9820	9820	0
164	20240912	174700	607464840	9820	9820	9820	9820	0
165	20240912	174600	607464840	9820	9820	9820	9820	0
166	20240912	174500	607464840	9820	9820	9820	9820	0
167	20240912	174400	607464840	9820	9820	9820	9820	0
168	20240912	174300	607464840	9820	9820	9820	9820	0
169	20240912	174200	607464840	9820	9820	9820	9820	0
170	20240912	174100	607464840	9820	9820	9820	9820	0
171	20240912	174000	607464840	9820	9820	9820	9820	0
172	20240912	173900	607464840	9820	9820	9820	9820	0
173	20240912	173800	607464840	9820	9820	9820	9820	0
174	20240912	173700	607464840	9820	9820	9820	9820	0
175	20240912	173600	607464840	9820	9820	9820	9820	0
176	20240912	173500	607464840	9820	9820	9820	9820	0
177	20240912	173400	607464840	9820	9820	9820	9820	0
178	20240912	173300	607464840	9820	9820	9820	9820	0
179	20240912	173200	607464840	9820	9820	9820	9820	0
180	20240912	173100	607464840	9820	9820	9820	9820	0
181	20240912	173000	607464840	9820	9820	9820	9820	0
182	20240912	172900	607464840	9820	9820	9820	9820	471
183	20240912	172800	607464840	9820	9820	9820	9820	0
184	20240912	172700	607464840	9820	9820	9820	9820	0
185	20240912	172600	607464840	9820	9820	9820	9820	0
186	20240912	172500	607464840	9820	9820	9820	9820	0
187	20240912	172400	607464840	9820	9820	9820	9820	0
188	20240912	172300	607464840	9820	9820	9820	9820	0
189	20240912	172200	607464840	9820	9820	9820	9820	0
190	20240912	172100	607464840	9820	9820	9820	9820	0
191	20240912	172000	607464840	9820	9820	9820	9820	0
192	20240912	171900	607464840	9820	9820	9820	9820	0
193	20240912	171800	607464840	9820	9820	9820	9820	0
194	20240912	171700	607464840	9820	9820	9820	9820	0
195	20240912	171600	607464840	9820	9820	9820	9820	0
196	20240912	171500	607464840	9820	9820	9820	9820	0
197	20240912	171400	607464840	9820	9820	9820	9820	0
198	20240912	171300	607464840	9820	9820	9820	9820	0
199	20240912	171200	607464840	9820	9820	9820	9820	0
200	20240912	171100	607464840	9820	9820	9820	9820	0
201	20240912	171000	607464840	9820	9820	9820	9820	0
202	20240912	170900	607464840	9820	9820	9820	9820	0
203	20240912	170800	607464840	9820	9820	9820	9820	0
204	20240912	170700	607464840	9820	9820	9820	9820	0
205	20240912	170600	607464840	9820	9820	9820	9820	0
206	20240912	170500	607464840	9820	9820	9820	9820	0
207	20240912	170400	607464840	9820	9820	9820	9820	0
208	20240912	170300	607464840	9820	9820	9820	9820	0
209	20240912	170200	607464840	9820	9820	9820	9820	0
210	20240912	170100	607464840	9820	9820	9820	9820	0
211	20240912	170000	607464840	9820	9820	9820	9820	0
212	20240912	165900	607464840	9820	9820	9820	9820	471
213	20240912	165800	607464840	9820	9820	9820	9820	0
214	20240912	165700	607464840	9820	9820	9820	9820	0
215	20240912	165600	607464840	9820	9820	9820	9820	0
216	20240912	165500	607464840	9820	9820	9820	9820	0
217	20240912	165400	607464840	9820	9820	9820	9820	0
218	20240912	165300	607464840	9820	9820	9820	9820	0
219	20240912	165200	607464840	9820	9820	9820	9820	0
220	20240912	165100	607464840	9820	9820	9820	9820	0
221	20240912	165000	607464840	9820	9820	9820	9820	0
222	20240912	164900	607464840	9820	9820	9820	9820	0
223	20240912	164800	607464840	9820	9820	9820	9820	0
224	20240912	164700	607464840	9820	9820	9820	9820	0
225	20240912	164600	607464840	9820	9820	9820	9820	0
226	20240912	164500	607464840	9820	9820	9820	9820	0
227	20240912	164400	607464840	9820	9820	9820	9820	0
228	20240912	164300	607464840	9820	9820	9820	9820	0
229	20240912	164200	607464840	9820	9820	9820	9820	0
230	20240912	164100	607464840	9820	9820	9820	9820	0
231	20240912	164000	607464840	9820	9820	9820	9820	0
232	20240912	163900	607464840	9820	9820	9820	9820	0
233	20240912	163800	607464840	9820	9820	9820	9820	0
234	20240912	163700	607464840	9820	9820	9820	9820	0
235	20240912	163600	607464840	9820	9820	9820	9820	0
236	20240912	163500	607464840	9820	9820	9820	9820	0
237	20240912	163400	607464840	9820	9820	9820	9820	0
238	20240912	163300	607464840	9820	9820	9820	9820	0
239	20240912	163200	607464840	9820	9820	9820	9820	0
240	20240912	163100	607464840	9820	9820	9820	9820	0
241	20240912	163000	607464840	9820	9820	9820	9820	0
242	20240912	162900	607464840	9820	9820	9820	9820	471
243	20240912	162800	607464840	9820	9820	9820	9820	0
244	20240912	162700	607464840	9820	9820	9820	9820	0
245	20240912	162600	607464840	9820	9820	9820	9820	0
246	20240912	162500	607464840	9820	9820	9820	9820	0
247	20240912	162400	607464840	9820	9820	9820	9820	0
248	20240912	162300	607464840	9820	9820	9820	9820	0
249	20240912	162200	607464840	9820	9820	9820	9820	0
250	20240912	162100	607464840	9820	9820	9820	9820	0
251	20240912	162000	607464840	9820	9820	9820	9820	0
252	20240912	161900	607464840	9820	9820	9820	9820	0
253	20240912	161800	607464840	9820	9820	9820	9820	0
254	20240912	161700	607464840	9820	9820	9820	9820	0
255	20240912	161600	607464840	9820	9820	9820	9820	0
256	20240912	161500	607464840	9820	9820	9820	9820	0
257	20240912	161400	607464840	9820	9820	9820	9820	0
258	20240912	161300	607464840	9820	9820	9820	9820	0
259	20240912	161200	607464840	9820	9820	9820	9820	0
260	20240912	161100	607464840	9820	9820	9820	9820	0
261	20240912	161000	607464840	9820	9820	9820	9820	0
262	20240912	160900	607464840	9820	9820	9820	9820	0
263	20240912	160800	607464840	9820	9820	9820	9820	0
264	20240912	160700	607464840	9820	9820	9820	9820	0
265	20240912	160600	607464840	9820	9820	9820	9820	0
266	20240912	160500	607464840	9820	9820	9820	9820	0
267	20240912	160400	607464840	9820	9820	9820	9820	0
268	20240912	160300	607464840	9820	9820	9820	9820	0
269	20240912	160200	607464840	9820	9820	9820	9820	0
270	20240912	160100	607464840	9820	9820	9820	9820	0
271	20240912	160000	607464840	9820	9820	9820	9820	0
272	20240912	155900	607464840	9820	9820	9820	9820	471
273	20240912	155800	607464840	9820	9820	9820	9820	0
274	20240912	155700	607464840	9820	9820	9820	9820	0
275	20240912	155600	607464840	9820	9820	9820	9820	0
276	20240912	155500	607464840	9820	9820	9820	9820	0
277	20240912	155400	607464840	9820	9820	9820	9820	0
278	20240912	155300	607464840	9820	9820	9820	9820	0
279	20240912	155200	607464840	9820	9820	9820	9820	0
280	20240912	155100	607464840	9820	9820	9820	9820	0
281	20240912	155000	607464840	9820	9820	9820	9820	0
282	20240912	154900	607464840	9820	9820	9820	9820	0
283	20240912	154800	607464840	9820	9820	9820	9820	0
284	20240912	154700	607464840	9820	9820	9820	9820	0
285	20240912	154600	607464840	9820	9820	9820	9820	0
286	20240912	154500	607464840	9820	9820	9820	9820	0
287	20240912	154400	607464840	9820	9820	9820	9820	0
288	20240912	154300	607464840	9820	9820	9820	9820	0
289	20240912	154200	607464840	9820	9820	9820	9820	0
290	20240912	154100	607464840	9820	9820	9820	9820	0
291	20240912	154000	607464840	9820	9820	9820	9820	0
292	20240912	153900	607464840	9820	9820	9820	9820	0
293	20240912	153800	607464840	9820	9820	9820	9820	0
294	20240912	153700	607464840	9820	9820	9820	9820	0
295	20240912	153600	607464840	9820	9820	9820	9820	0
296	20240912	153500	607464840	9820	9820	9820	9820	0
297	20240912	153400	607464840	9820	9820	9820	9820	0
298	20240912	153300	607464840	9820	9820	9820	9820	0
299	20240912	153200	607464840	9820	9820	9820	9820	0
300	20240912	153100	607464840	9820	9820	9820	9820	0
301	20240912	153000	607464840	9820	9820	9820	9820	471
302	20240912	152900	602839620	9800	9800	9800	9800	0
303	20240912	152800	602839620	9800	9800	9800	9800	0
304	20240912	152700	602839620	9800	9800	9800	9800	0
305	20240912	152600	602839620	9800	9800	9800	9800	0
306	20240912	152500	602839620	9800	9800	9800	9800	0
307	20240912	152400	602839620	9800	9800	9800	9800	0
308	20240912	152300	602839620	9800	9800	9800	9800	0
309	20240912	152200	602839620	9800	9800	9800	9800	0
310	20240912	152100	602839620	9800	9800	9800	9800	0
311	20240912	152000	602839620	9800	9800	9800	9800	0
312	20240912	151900	602839620	9800	9770	9800	9760	231
313	20240912	151800	600584370	9770	9770	9770	9770	0
314	20240912	151700	600584370	9770	9770	9770	9770	12
315	20240912	151600	600467130	9770	9770	9770	9770	1
316	20240912	151500	600457360	9770	9770	9770	9770	1
317	20240912	151400	600447590	9800	9780	9800	9780	275
318	20240912	151300	597754680	9790	9800	9800	9790	17
319	20240912	151200	597588100	9770	9760	9770	9760	4
320	20240912	151100	597549050	9760	9760	9760	9760	7
321	20240912	151000	597480730	9750	9770	9770	9750	1355
322	20240912	150900	584261280	9780	9780	9780	9780	132
323	20240912	150800	582970320	9780	9790	9800	9780	115
324	20240912	150700	581844470	9800	9790	9800	9790	4
325	20240912	150600	581805280	9790	9790	9790	9790	56
326	20240912	150500	581257040	9790	9800	9800	9790	9
327	20240912	150400	581168920	9790	9800	9800	9790	10
328	20240912	150300	581070940	9800	9800	9810	9800	56
329	20240912	150200	580522130	9810	9790	9810	9790	114
330	20240912	150100	579404440	9790	9790	9800	9790	26
331	20240912	150000	579149880	9790	9790	9790	9780	1057
332	20240912	145900	568811370	9800	9790	9800	9790	4
333	20240912	145800	568772200	9800	9790	9800	9790	19
334	20240912	145700	568586090	9780	9800	9800	9780	58
335	20240912	145600	568018810	9790	9780	9790	9780	2
336	20240912	145500	567999240	9790	9770	9790	9770	6
337	20240912	145400	567940580	9770	9770	9770	9770	60
338	20240912	145300	567354380	9770	9780	9790	9770	108
339	20240912	145200	566297120	9780	9770	9780	9770	188
340	20240912	145100	564460340	9760	9770	9770	9760	63
341	20240912	145000	563845450	9760	9760	9770	9760	70
342	20240912	144900	563161590	9770	9770	9770	9760	248
343	20240912	144800	560738640	9790	9770	9790	9770	59
344	20240912	144700	560162170	9760	9770	9770	9760	11
345	20240912	144600	560054780	9770	9760	9770	9760	5
346	20240912	144500	560005960	9770	9760	9770	9760	55
347	20240912	144400	559469150	9760	9770	9770	9760	3
348	20240912	144300	559439860	9780	9790	9790	9780	9
349	20240912	144200	559351810	9780	9770	9800	9750	68
350	20240912	144100	558688350	9770	9780	9780	9770	3
351	20240912	144000	558659020	9780	9770	9780	9760	23
352	20240912	143900	558434380	9760	9770	9770	9750	58
353	20240912	143800	557868810	9770	9760	9770	9760	9
354	20240912	143700	557780960	9760	9760	9760	9750	5
355	20240912	143600	557732180	9770	9760	9780	9760	57
356	20240912	143500	557175820	9780	9750	9780	9750	170
357	20240912	143400	555516590	9740	9750	9760	9740	3
358	20240912	143300	555487340	9750	9740	9750	9740	62
359	20240912	143200	554883400	9760	9750	9760	9750	2
360	20240912	143100	554863890	9740	9750	9750	9740	54
361	20240912	143000	554337850	9740	9740	9740	9740	53
362	20240912	142900	553821630	9760	9760	9770	9750	10
363	20240912	142800	553723990	9750	9770	9770	9750	5
364	20240912	142700	553675170	9770	9760	9770	9740	60
365	20240912	142600	553090340	9750	9760	9760	9750	5
366	20240912	142500	553041570	9750	9740	9750	9740	42
367	20240912	142400	552632340	9740	9770	9770	9740	15
368	20240912	142300	552486000	9780	9760	9780	9760	12
369	20240912	142200	552368680	9780	9780	9780	9770	154
370	20240912	142100	550862570	9790	9810	9810	9780	62
371	20240912	142000	550256020	9800	9780	9810	9760	17
372	20240912	141900	550089690	9780	9740	9780	9740	15
373	20240912	141800	549943360	9750	9770	9800	9740	64
374	20240912	141700	549319080	9760	9760	9790	9760	9
375	20240912	141600	549231110	9760	9740	9760	9740	181
376	20240912	141500	547466250	9760	9770	9810	9760	79
377	20240912	141400	546693630	9780	9750	9780	9750	25
378	20240912	141300	546449690	9760	9760	9760	9750	11
379	20240912	141200	546342370	9760	9770	9810	9760	69
380	20240912	141100	545668420	9770	9760	9770	9760	6
381	20240912	141000	545609830	9760	9750	9770	9750	19
382	20240912	140900	545424400	9740	9750	9750	9730	186
383	20240912	140800	543613570	9750	9750	9760	9750	6
384	20240912	140700	543555060	9750	9740	9750	9730	46
385	20240912	140600	543107020	9740	9750	9750	9740	23
386	20240912	140500	542882960	9760	9760	9760	9760	4
387	20240912	140400	542843920	9770	9740	9770	9740	13
388	20240912	140300	542717090	9740	9750	9750	9740	55
389	20240912	140200	542181260	9800	9750	9800	9750	890
390	20240912	140100	533460360	9750	9750	9750	9750	30
391	20240912	140000	533167860	9750	9750	9750	9750	57
392	20240912	135900	532612110	9750	9750	9750	9750	10
393	20240912	135800	532514610	9740	9730	9740	9730	2
394	20240912	135700	532495140	9730	9740	9740	9730	62
395	20240912	135600	531891810	9730	9730	9730	9730	0
396	20240912	135500	531891810	9730	9740	9760	9730	4
397	20240912	135400	531852830	9730	9730	9730	9730	55
398	20240912	135300	531317680	9720	9720	9720	9720	2
399	20240912	135200	531298240	9740	9720	9740	9720	10
400	20240912	135100	531201010	9720	9720	9720	9720	56
401	20240912	135000	530656690	9720	9720	9720	9720	1
402	20240912	134900	530646970	9720	9720	9720	9720	2
403	20240912	134800	530627530	9720	9720	9720	9720	62
404	20240912	134700	530024890	9720	9730	9730	9720	2
405	20240912	134600	530005440	9730	9730	9740	9730	5
406	20240912	134500	529956780	9730	9730	9730	9720	61
407	20240912	134400	529363800	9720	9720	9720	9720	1
408	20240912	134300	529354080	9720	9720	9720	9720	8
409	20240912	134200	529276320	9710	9720	9720	9710	57
410	20240912	134100	528722750	9730	9720	9730	9720	2
411	20240912	134000	528703300	9750	9720	9750	9720	47
412	20240912	133900	528245170	9720	9710	9720	9710	300
413	20240912	133800	525329720	9710	9710	9710	9710	2
414	20240912	133700	525310300	9710	9710	9710	9710	8
415	20240912	133600	525232620	9710	9710	9710	9710	57
416	20240912	133500	524679150	9710	9710	9710	9710	1
417	20240912	133400	524669440	9710	9710	9710	9710	9
418	20240912	133300	524582050	9710	9710	9710	9710	155
419	20240912	133200	523077000	9710	9710	9710	9710	1
420	20240912	133100	523067290	9710	9720	9720	9710	7
421	20240912	133000	522999270	9710	9710	9710	9710	64
422	20240912	132900	522377830	9710	9710	9710	9710	3
423	20240912	132800	522348700	9710	9710	9710	9710	85
424	20240912	132700	521523350	9710	9730	9730	9710	55
425	20240912	132600	520989280	9750	9750	9750	9750	2
426	20240912	132500	520969780	9740	9730	9740	9730	20
427	20240912	132400	520775080	9710	9720	9720	9710	224
428	20240912	132300	518599970	9740	9740	9740	9740	0
429	20240912	132200	518599970	9740	9720	9750	9720	24
430	20240912	132100	518366300	9710	9720	9720	9710	54
431	20240912	132000	517841690	9720	9720	9720	9720	0
432	20240912	131900	517841690	9720	9720	9720	9720	0
433	20240912	131800	517841690	9720	9730	9740	9720	61
434	20240912	131700	517248680	9720	9720	9720	9720	3
435	20240912	131600	517219520	9700	9700	9700	9700	10
436	20240912	131500	517122520	9700	9720	9720	9700	52
437	20240912	131400	516617800	9730	9730	9730	9730	3
438	20240912	131300	516588610	9720	9720	9720	9720	52
439	20240912	131200	516083170	9730	9750	9750	9730	1025
440	20240912	131100	506109490	9740	9740	9740	9740	5
441	20240912	131000	506060790	9740	9740	9740	9740	0
442	20240912	130900	506060790	9740	9750	9750	9740	55
443	20240912	130800	505525080	9740	9750	9750	9740	11
444	20240912	130700	505417920	9740	9740	9740	9740	0
445	20240912	130600	505417920	9740	9740	9740	9740	54
446	20240912	130500	504891960	9740	9740	9740	9740	50
447	20240912	130400	504404960	9740	9740	9740	9740	0
448	20240912	130300	504404960	9740	9780	9780	9740	55
449	20240912	130200	503869220	9760	9740	9760	9740	6
450	20240912	130100	503810680	9740	9750	9750	9740	51
451	20240912	130000	503313930	9750	9760	9790	9750	327
452	20240912	125900	500119330	9770	9750	9770	9750	5
453	20240912	125800	500070510	9740	9740	9740	9740	0
454	20240912	125700	500070510	9740	9740	9740	9740	66
455	20240912	125600	499427670	9730	9730	9730	9730	0
456	20240912	125500	499427670	9730	9730	9730	9730	29
457	20240912	125400	499145500	9730	9750	9750	9730	27
458	20240912	125300	498882690	9760	9750	9760	9750	9
459	20240912	125200	498794930	9750	9750	9750	9750	0
460	20240912	125100	498794930	9750	9740	9750	9730	313
461	20240912	125000	495744340	9750	9750	9750	9750	0
462	20240912	124900	495744340	9750	9740	9750	9740	220
463	20240912	124800	493599420	9730	9730	9730	9730	55
464	20240912	124700	493064270	9730	9730	9730	9730	0
465	20240912	124600	493064270	9730	9730	9730	9730	8
466	20240912	124500	492986430	9740	9730	9740	9730	258
467	20240912	124400	490474890	9730	9730	9730	9730	35
468	20240912	124300	490134340	9730	9720	9730	9720	8
469	20240912	124200	490056570	9720	9730	9730	9710	86
470	20240912	124100	489220430	9720	9720	9720	9720	4
471	20240912	124000	489181550	9710	9710	9710	9710	2
472	20240912	123900	489162130	9700	9710	9710	9700	83
473	20240912	123800	488356830	9700	9700	9700	9700	0
474	20240912	123700	488356830	9700	9700	9700	9700	0
475	20240912	123600	488356830	9700	9700	9700	9700	86
476	20240912	123500	487522630	9700	9700	9700	9700	8
477	20240912	123400	487445030	9710	9710	9710	9710	23
478	20240912	123300	487221700	9710	9710	9710	9710	57
479	20240912	123200	486668230	9710	9710	9710	9710	29
480	20240912	123100	486386640	9710	9710	9710	9710	0
481	20240912	123000	486386640	9710	9710	9710	9710	57
482	20240912	122900	485833170	9710	9710	9710	9710	0
483	20240912	122800	485833170	9710	9710	9710	9710	0
484	20240912	122700	485833170	9710	9710	9710	9710	57
485	20240912	122600	485279700	9710	9710	9710	9710	0
486	20240912	122500	485279700	9710	9710	9710	9710	0
487	20240912	122400	485279700	9710	9700	9710	9700	67
488	20240912	122300	484629700	9710	9710	9710	9710	201
489	20240912	122200	482677990	9710	9710	9710	9710	0
490	20240912	122100	482677990	9710	9700	9710	9690	65
491	20240912	122000	482048050	9710	9700	9710	9700	8
492	20240912	121900	481970440	9700	9700	9700	9700	0
493	20240912	121800	481970440	9700	9700	9700	9690	59
494	20240912	121700	481398710	9690	9690	9690	9690	0
495	20240912	121600	481398710	9690	9690	9690	9690	0
496	20240912	121500	481398710	9690	9690	9690	9690	57
497	20240912	121400	480846380	9710	9700	9710	9700	41
498	20240912	121300	480448660	9690	9700	9700	9690	251
499	20240912	121200	478015840	9690	9690	9690	9690	57
500	20240912	121100	477463510	9700	9690	9700	9690	255
501	20240912	121000	474991530	9680	9680	9680	9680	0
502	20240912	120900	474991530	9680	9690	9690	9680	362
503	20240912	120800	471483840	9690	9690	9690	9690	0
504	20240912	120700	471483840	9690	9690	9690	9690	52
505	20240912	120600	470979960	9680	9680	9680	9680	65
506	20240912	120500	470350760	9680	9680	9680	9680	129
507	20240912	120400	469102040	9680	9680	9680	9680	0
508	20240912	120300	469102040	9680	9680	9680	9680	57
509	20240912	120200	468550280	9680	9690	9690	9680	9
510	20240912	120100	468463150	9690	9680	9690	9680	310
511	20240912	120000	465461350	9680	9680	9680	9680	57
512	20240912	115900	464909590	9690	9680	9690	9680	23
513	20240912	115800	464686790	9680	9680	9680	9680	0
514	20240912	115700	464686790	9680	9680	9680	9680	568
515	20240912	115600	459188550	9690	9690	9690	9690	80
516	20240912	115500	458413350	9690	9690	9690	9690	8
517	20240912	115400	458335830	9690	9690	9690	9690	155
518	20240912	115300	456833880	9700	9700	9700	9700	15
519	20240912	115200	456688380	9700	9700	9700	9700	10
520	20240912	115100	456591380	9690	9690	9690	9690	58
521	20240912	115000	456029360	9680	9680	9680	9680	9
522	20240912	114900	455942240	9670	9670	9670	9670	3
523	20240912	114800	455913230	9670	9690	9690	9670	570
524	20240912	114700	450395720	9700	9690	9700	9690	207
525	20240912	114600	448387890	9680	9680	9680	9680	0
526	20240912	114500	448387890	9680	9680	9680	9680	58
527	20240912	114400	447826450	9680	9680	9680	9680	6
528	20240912	114300	447768370	9690	9690	9690	9690	0
529	20240912	114200	447768370	9690	9680	9690	9670	59
530	20240912	114100	447197810	9680	9680	9680	9680	30
531	20240912	114000	446907410	9680	9680	9680	9680	35
532	20240912	113900	446568610	9680	9690	9690	9680	58
533	20240912	113800	446007080	9700	9700	9700	9700	0
534	20240912	113700	446007080	9700	9690	9700	9690	9
535	20240912	113600	445919860	9720	9690	9720	9690	71
536	20240912	113500	445231800	9690	9690	9690	9690	436
537	20240912	113400	441006960	9680	9680	9680	9680	6
538	20240912	113300	440948880	9670	9680	9680	9670	60
539	20240912	113200	440368660	9680	9680	9680	9680	0
540	20240912	113100	440368660	9680	9680	9680	9680	0
541	20240912	113000	440368660	9680	9670	9680	9660	83
542	20240912	112900	439566270	9660	9670	9670	9660	44
543	20240912	112800	439140940	9670	9680	9680	9660	444
544	20240912	112700	434846610	9670	9660	9670	9660	239
545	20240912	112600	432536360	9670	9670	9680	9670	422
546	20240912	112500	428455410	9680	9670	9680	9670	283
547	20240912	112400	425716270	9670	9690	9690	9670	347
548	20240912	112300	422355620	9690	9690	9690	9690	0
549	20240912	112200	422355620	9690	9680	9690	9680	211
550	20240912	112100	420311090	9670	9680	9680	9670	58
551	20240912	112000	419750000	9690	9690	9690	9690	101
552	20240912	111900	418771310	9690	9690	9690	9690	0
553	20240912	111800	418771310	9690	9670	9700	9670	167
554	20240912	111700	417153240	9690	9690	9690	9690	0
555	20240912	111600	417153240	9690	9690	9690	9690	60
556	20240912	111500	416571840	9680	9670	9680	9670	59
557	20240912	111400	416001300	9680	9680	9680	9680	6
558	20240912	111300	415943220	9680	9680	9680	9680	139
559	20240912	111200	414597700	9680	9690	9690	9680	72
560	20240912	111100	413900610	9680	9680	9680	9680	1
561	20240912	111000	413890930	9680	9680	9680	9680	0
562	20240912	110900	413890930	9680	9690	9690	9680	58
563	20240912	110800	413329360	9690	9690	9690	9690	8
564	20240912	110700	413251840	9680	9680	9680	9680	0
565	20240912	110600	413251840	9680	9690	9690	9680	58
566	20240912	110500	412690110	9690	9690	9690	9690	0
567	20240912	110400	412690110	9690	9690	9690	9690	8
568	20240912	110300	412612590	9700	9700	9710	9690	84
569	20240912	110200	411798220	9710	9710	9710	9710	0
570	20240912	110100	411798220	9710	9700	9710	9700	94
571	20240912	110000	410885500	9700	9700	9710	9690	99
572	20240912	105900	409925930	9710	9710	9710	9710	0
573	20240912	105800	409925930	9710	9700	9710	9700	350
574	20240912	105700	406530910	9700	9710	9710	9700	259
575	20240912	105600	404017610	9710	9710	9710	9700	37
576	20240912	105500	403658410	9720	9720	9720	9720	14
577	20240912	105400	403522330	9720	9720	9720	9720	59
578	20240912	105300	402948850	9730	9720	9730	9720	12
579	20240912	105200	402832170	9730	9730	9730	9730	23
580	20240912	105100	402608380	9720	9740	9740	9720	376
581	20240912	105000	398949570	9740	9730	9740	9730	45
582	20240912	104900	398511540	9730	9730	9730	9730	9
583	20240912	104800	398423970	9730	9730	9730	9730	97
584	20240912	104700	397480160	9730	9740	9740	9730	26
585	20240912	104600	397227140	9760	9770	9770	9760	12
586	20240912	104500	397109990	9770	9810	9820	9770	161
587	20240912	104400	395534610	9810	9770	9810	9770	29
588	20240912	104300	395250590	9790	9760	9810	9760	891
589	20240912	104200	386525250	9760	9730	9780	9730	316
590	20240912	104100	383440090	9730	9730	9730	9730	0
591	20240912	104000	383440090	9730	9730	9730	9730	90
592	20240912	103900	382564390	9730	9730	9730	9730	59
593	20240912	103800	381990320	9730	9730	9730	9730	460
594	20240912	103700	377514520	9730	9740	9740	9730	796
595	20240912	103600	369769410	9740	9730	9740	9730	61
596	20240912	103500	369175870	9730	9730	9730	9730	0
597	20240912	103400	369175870	9730	9730	9730	9730	41
598	20240912	103300	368776940	9750	9750	9770	9750	105
599	20240912	103200	367753150	9770	9740	9770	9740	5
600	20240912	103100	367704400	9750	9680	9750	9680	544
601	20240912	103000	362408290	9670	9650	9710	9630	311
602	20240912	102900	359397660	9640	9640	9640	9640	1
603	20240912	102800	359388020	9640	9640	9640	9640	40
604	20240912	102700	359002420	9630	9640	9650	9630	288
605	20240912	102600	356226140	9630	9630	9630	9630	476
606	20240912	102500	351642260	9640	9650	9650	9640	601
607	20240912	102400	345848450	9640	9650	9650	9640	382
608	20240912	102300	342162940	9640	9660	9660	9640	1745
609	20240912	102200	325324260	9660	9620	9710	9620	2836
610	20240912	102100	297997030	9630	9640	9640	9630	320
611	20240912	102000	294915330	9640	9660	9660	9640	1544
612	20240912	101900	280017210	9660	9660	9660	9650	519
613	20240912	101800	275003680	9660	9660	9670	9660	1101
614	20240912	101700	264367330	9670	9660	9670	9660	101
615	20240912	101600	263391660	9670	9670	9670	9660	290
616	20240912	101500	260587430	9670	9670	9680	9660	2366
617	20240912	101400	237709500	9680	9670	9710	9670	1344
618	20240912	101300	224688240	9690	9700	9710	9670	2018
619	20240912	101200	205130490	9710	9720	9720	9710	433
620	20240912	101100	200923750	9710	9720	9720	9710	322
621	20240912	101000	197796810	9720	9750	9750	9720	452
622	20240912	100900	193396100	9750	9760	9760	9750	70
623	20240912	100800	192713560	9760	9750	9760	9750	139
624	20240912	100700	191358300	9750	9760	9760	9750	175
625	20240912	100600	189651320	9750	9780	9780	9750	745
626	20240912	100500	182376280	9780	9790	9790	9780	11
627	20240912	100400	182268690	9790	9800	9800	9790	180
628	20240912	100300	180506440	9800	9800	9810	9800	61
629	20240912	100200	179908630	9800	9800	9800	9800	1000
630	20240912	100100	170108630	9810	9830	9830	9810	131
631	20240912	100000	168823180	9810	9820	9820	9810	81
632	20240912	095900	168028350	9820	9820	9820	9820	69
633	20240912	095800	167350770	9830	9840	9870	9830	741
634	20240912	095700	160056560	9830	9890	9900	9820	301
635	20240912	095600	157088570	9890	9850	9890	9850	120
636	20240912	095500	155904530	9840	9840	9840	9840	204
637	20240912	095400	153897170	9830	9820	9830	9820	11
638	20240912	095300	153789110	9830	9870	9870	9830	407
639	20240912	095200	149785590	9890	9900	9900	9890	21
640	20240912	095100	149577800	9900	9900	9900	9900	1
641	20240912	095000	149567900	9890	9890	9900	9890	31
642	20240912	094900	149261300	9890	9890	9890	9890	0
643	20240912	094800	149261300	9890	9890	9900	9880	21
644	20240912	094700	149053640	9880	9880	9880	9870	66
645	20240912	094600	148401740	9870	9880	9890	9870	42
646	20240912	094500	147986580	9890	9880	9890	9880	21
647	20240912	094400	147778900	9890	9880	9890	9880	101
648	20240912	094300	146780050	9870	9850	9870	9850	203
649	20240912	094200	144776490	9860	9860	9860	9860	8
650	20240912	094100	144697610	9870	9870	9870	9870	1
651	20240912	094000	144687740	9880	9880	9890	9880	89
652	20240912	093900	143808410	9890	9880	9890	9880	30
653	20240912	093800	143511720	9890	9890	9890	9890	5
654	20240912	093700	143462270	9890	9900	9900	9890	2261
655	20240912	093600	121083620	9900	9890	9900	9890	35
656	20240912	093500	120737210	9900	9900	9900	9870	150
657	20240912	093400	119252490	9890	9870	9900	9870	151
658	20240912	093300	117759580	9860	9860	9860	9860	7
659	20240912	093200	117690560	9870	9870	9870	9870	1
660	20240912	093100	117680690	9880	9870	9880	9870	107
661	20240912	093000	116623570	9880	9870	9880	9870	176
662	20240912	092900	114886430	9870	9870	9870	9870	454
663	20240912	092800	110405450	9870	9870	9870	9860	510
664	20240912	092700	105371830	9870	9860	9870	9850	299
665	20240912	092600	102424720	9860	9830	9860	9830	547
666	20240912	092500	97042400	9830	9820	9830	9820	63
667	20240912	092400	96423560	9820	9820	9820	9820	180
668	20240912	092300	94655960	9820	9820	9820	9820	0
669	20240912	092200	94655960	9820	9820	9820	9800	959
670	20240912	092100	85255200	9810	9840	9840	9810	565
671	20240912	092000	79707680	9830	9830	9860	9820	809
672	20240912	091900	71757580	9820	9800	9820	9790	1333
673	20240912	091800	58701850	9800	9800	9800	9800	829
674	20240912	091700	50577650	9790	9790	9790	9790	288
675	20240912	091600	47758130	9800	9780	9810	9780	209
676	20240912	091500	45714020	9770	9800	9800	9760	1224
677	20240912	091400	33754330	9810	9810	9820	9810	31
678	20240912	091300	33450210	9810	9800	9810	9800	707
679	20240912	091200	26514990	9800	9780	9810	9780	59
680	20240912	091100	25936300	9810	9770	9810	9770	86
681	20240912	091000	25093950	9770	9780	9780	9770	2
682	20240912	090900	25074400	9790	9800	9800	9790	725
683	20240912	090800	17975320	9800	9800	9800	9800	81
684	20240912	090700	17181520	9820	9820	9820	9820	0
685	20240912	090600	17181520	9820	9840	9840	9820	27
686	20240912	090500	16915880	9840	9790	9840	9790	455
687	20240912	090400	12455340	9790	9780	9790	9780	278
688	20240912	090300	9736490	9720	9720	9720	9720	10
689	20240912	090200	9639290	9780	9780	9780	9780	38
690	20240912	090100	9267650	9780	9730	9780	9600	625
691	20240912	090000	3199530	9780	9780	9780	9750	328