KissMeData/210980/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	203400	899992610	9200	9200	9200	9200	1626
3	20240905	203300	899992610	9200	9200	9200	9200	0
4	20240905	203200	899992610	9200	9200	9200	9200	0
5	20240905	203100	899992610	9200	9200	9200	9200	0
6	20240905	203000	899992610	9200	9200	9200	9200	0
7	20240905	202900	899992610	9200	9200	9200	9200	0
8	20240905	202800	899992610	9200	9200	9200	9200	0
9	20240905	202700	899992610	9200	9200	9200	9200	0
10	20240905	202600	899992610	9200	9200	9200	9200	0
11	20240905	202500	899992610	9200	9200	9200	9200	0
12	20240905	202400	899992610	9200	9200	9200	9200	0
13	20240905	202300	899992610	9200	9200	9200	9200	0
14	20240905	202200	899992610	9200	9200	9200	9200	0
15	20240905	202100	899992610	9200	9200	9200	9200	0
16	20240905	202000	899992610	9200	9200	9200	9200	0
17	20240905	201900	899992610	9200	9200	9200	9200	0
18	20240905	201800	899992610	9200	9200	9200	9200	0
19	20240905	201700	899992610	9200	9200	9200	9200	0
20	20240905	201600	899992610	9200	9200	9200	9200	0
21	20240905	201500	899992610	9200	9200	9200	9200	0
22	20240905	201400	899992610	9200	9200	9200	9200	0
23	20240905	201300	899992610	9200	9200	9200	9200	0
24	20240905	201200	899992610	9200	9200	9200	9200	0
25	20240905	201100	899992610	9200	9200	9200	9200	0
26	20240905	201000	899992610	9200	9200	9200	9200	0
27	20240905	200900	899992610	9200	9200	9200	9200	0
28	20240905	200800	899992610	9200	9200	9200	9200	0
29	20240905	200700	899992610	9200	9200	9200	9200	0
30	20240905	200600	899992610	9200	9200	9200	9200	0
31	20240905	200500	899992610	9200	9200	9200	9200	0
32	20240905	200400	899992610	9200	9200	9200	9200	1626
33	20240905	200300	899992610	9200	9200	9200	9200	0
34	20240905	200200	899992610	9200	9200	9200	9200	0
35	20240905	200100	899992610	9200	9200	9200	9200	0
36	20240905	200000	899992610	9200	9200	9200	9200	0
37	20240905	195900	899992610	9200	9200	9200	9200	0
38	20240905	195800	899992610	9200	9200	9200	9200	0
39	20240905	195700	899992610	9200	9200	9200	9200	0
40	20240905	195600	899992610	9200	9200	9200	9200	0
41	20240905	195500	899992610	9200	9200	9200	9200	0
42	20240905	195400	899992610	9200	9200	9200	9200	0
43	20240905	195300	899992610	9200	9200	9200	9200	0
44	20240905	195200	899992610	9200	9200	9200	9200	0
45	20240905	195100	899992610	9200	9200	9200	9200	0
46	20240905	195000	899992610	9200	9200	9200	9200	0
47	20240905	194900	899992610	9200	9200	9200	9200	0
48	20240905	194800	899992610	9200	9200	9200	9200	0
49	20240905	194700	899992610	9200	9200	9200	9200	0
50	20240905	194600	899992610	9200	9200	9200	9200	0
51	20240905	194500	899992610	9200	9200	9200	9200	0
52	20240905	194400	899992610	9200	9200	9200	9200	0
53	20240905	194300	899992610	9200	9200	9200	9200	0
54	20240905	194200	899992610	9200	9200	9200	9200	0
55	20240905	194100	899992610	9200	9200	9200	9200	0
56	20240905	194000	899992610	9200	9200	9200	9200	0
57	20240905	193900	899992610	9200	9200	9200	9200	0
58	20240905	193800	899992610	9200	9200	9200	9200	0
59	20240905	193700	899992610	9200	9200	9200	9200	0
60	20240905	193600	899992610	9200	9200	9200	9200	0
61	20240905	193500	899992610	9200	9200	9200	9200	0
62	20240905	193400	899992610	9200	9200	9200	9200	1626
63	20240905	193300	899992610	9200	9200	9200	9200	0
64	20240905	193200	899992610	9200	9200	9200	9200	0
65	20240905	193100	899992610	9200	9200	9200	9200	0
66	20240905	193000	899992610	9200	9200	9200	9200	0
67	20240905	192900	899992610	9200	9200	9200	9200	0
68	20240905	192800	899992610	9200	9200	9200	9200	0
69	20240905	192700	899992610	9200	9200	9200	9200	0
70	20240905	192600	899992610	9200	9200	9200	9200	0
71	20240905	192500	899992610	9200	9200	9200	9200	0
72	20240905	192400	899992610	9200	9200	9200	9200	0
73	20240905	192300	899992610	9200	9200	9200	9200	0
74	20240905	192200	899992610	9200	9200	9200	9200	0
75	20240905	192100	899992610	9200	9200	9200	9200	0
76	20240905	192000	899992610	9200	9200	9200	9200	0
77	20240905	191900	899992610	9200	9200	9200	9200	0
78	20240905	191800	899992610	9200	9200	9200	9200	0
79	20240905	191700	899992610	9200	9200	9200	9200	0
80	20240905	191600	899992610	9200	9200	9200	9200	0
81	20240905	191500	899992610	9200	9200	9200	9200	0
82	20240905	191400	899992610	9200	9200	9200	9200	0
83	20240905	191300	899992610	9200	9200	9200	9200	0
84	20240905	191200	899992610	9200	9200	9200	9200	0
85	20240905	191100	899992610	9200	9200	9200	9200	0
86	20240905	191000	899992610	9200	9200	9200	9200	0
87	20240905	190900	899992610	9200	9200	9200	9200	0
88	20240905	190800	899992610	9200	9200	9200	9200	0
89	20240905	190700	899992610	9200	9200	9200	9200	0
90	20240905	190600	899992610	9200	9200	9200	9200	0
91	20240905	190500	899992610	9200	9200	9200	9200	0
92	20240905	190400	899992610	9200	9200	9200	9200	1626
93	20240905	190300	899992610	9200	9200	9200	9200	0
94	20240905	190200	899992610	9200	9200	9200	9200	0
95	20240905	190100	899992610	9200	9200	9200	9200	0
96	20240905	190000	899992610	9200	9200	9200	9200	0
97	20240905	185900	899992610	9200	9200	9200	9200	0
98	20240905	185800	899992610	9200	9200	9200	9200	0
99	20240905	185700	899992610	9200	9200	9200	9200	0
100	20240905	185600	899992610	9200	9200	9200	9200	0
101	20240905	185500	899992610	9200	9200	9200	9200	0
102	20240905	185400	899992610	9200	9200	9200	9200	0
103	20240905	185300	899992610	9200	9200	9200	9200	0
104	20240905	185200	899992610	9200	9200	9200	9200	0
105	20240905	185100	899992610	9200	9200	9200	9200	0
106	20240905	185000	899992610	9200	9200	9200	9200	0
107	20240905	184900	899992610	9200	9200	9200	9200	0
108	20240905	184800	899992610	9200	9200	9200	9200	0
109	20240905	184700	899992610	9200	9200	9200	9200	0
110	20240905	184600	899992610	9200	9200	9200	9200	0
111	20240905	184500	899992610	9200	9200	9200	9200	0
112	20240905	184400	899992610	9200	9200	9200	9200	0
113	20240905	184300	899992610	9200	9200	9200	9200	0
114	20240905	184200	899992610	9200	9200	9200	9200	0
115	20240905	184100	899992610	9200	9200	9200	9200	0
116	20240905	184000	899992610	9200	9200	9200	9200	0
117	20240905	183900	899992610	9200	9200	9200	9200	0
118	20240905	183800	899992610	9200	9200	9200	9200	0
119	20240905	183700	899992610	9200	9200	9200	9200	0
120	20240905	183600	899992610	9200	9200	9200	9200	0
121	20240905	183500	899992610	9200	9200	9200	9200	0
122	20240905	183400	899992610	9200	9200	9200	9200	1626
123	20240905	183300	899992610	9200	9200	9200	9200	0
124	20240905	183200	899992610	9200	9200	9200	9200	0
125	20240905	183100	899992610	9200	9200	9200	9200	0
126	20240905	183000	899992610	9200	9200	9200	9200	0
127	20240905	182900	899992610	9200	9200	9200	9200	0
128	20240905	182800	899992610	9200	9200	9200	9200	0
129	20240905	182700	899992610	9200	9200	9200	9200	0
130	20240905	182600	899992610	9200	9200	9200	9200	0
131	20240905	182500	899992610	9200	9200	9200	9200	0
132	20240905	182400	899992610	9200	9200	9200	9200	0
133	20240905	182300	899992610	9200	9200	9200	9200	0
134	20240905	182200	899992610	9200	9200	9200	9200	0
135	20240905	182100	899992610	9200	9200	9200	9200	0
136	20240905	182000	899992610	9200	9200	9200	9200	0
137	20240905	181900	899992610	9200	9200	9200	9200	0
138	20240905	181800	899992610	9200	9200	9200	9200	0
139	20240905	181700	899992610	9200	9200	9200	9200	0
140	20240905	181600	899992610	9200	9200	9200	9200	0
141	20240905	181500	899992610	9200	9200	9200	9200	0
142	20240905	181400	899992610	9200	9200	9200	9200	0
143	20240905	181300	899992610	9200	9200	9200	9200	0
144	20240905	181200	899992610	9200	9200	9200	9200	0
145	20240905	181100	899992610	9200	9200	9200	9200	0
146	20240905	181000	899992610	9200	9200	9200	9200	0
147	20240905	180900	899992610	9200	9200	9200	9200	0
148	20240905	180800	899992610	9200	9200	9200	9200	0
149	20240905	180700	899992610	9200	9200	9200	9200	0
150	20240905	180600	899992610	9200	9200	9200	9200	0
151	20240905	180500	899992610	9200	9200	9200	9200	0
152	20240905	180400	899992610	9200	9200	9200	9200	1626
153	20240905	180300	899992610	9200	9200	9200	9200	0
154	20240905	180200	899992610	9200	9200	9200	9200	0
155	20240905	180100	899992610	9200	9200	9200	9200	0
156	20240905	180000	899992610	9200	9200	9200	9200	0
157	20240905	175900	899992610	9200	9200	9200	9200	0
158	20240905	175800	899992610	9200	9200	9200	9200	0
159	20240905	175700	899992610	9200	9200	9200	9200	0
160	20240905	175600	899992610	9200	9200	9200	9200	0
161	20240905	175500	899992610	9200	9200	9200	9200	0
162	20240905	175400	899992610	9200	9200	9200	9200	0
163	20240905	175300	899992610	9200	9200	9200	9200	0
164	20240905	175200	899992610	9200	9200	9200	9200	0
165	20240905	175100	899992610	9200	9200	9200	9200	0
166	20240905	175000	899992610	9200	9200	9200	9200	0
167	20240905	174900	899992610	9200	9200	9200	9200	0
168	20240905	174800	899992610	9200	9200	9200	9200	0
169	20240905	174700	899992610	9200	9200	9200	9200	0
170	20240905	174600	899992610	9200	9200	9200	9200	0
171	20240905	174500	899992610	9200	9200	9200	9200	0
172	20240905	174400	899992610	9200	9200	9200	9200	0
173	20240905	174300	899992610	9200	9200	9200	9200	0
174	20240905	174200	899992610	9200	9200	9200	9200	0
175	20240905	174100	899992610	9200	9200	9200	9200	0
176	20240905	174000	899992610	9200	9200	9200	9200	0
177	20240905	173900	899992610	9200	9200	9200	9200	0
178	20240905	173800	899992610	9200	9200	9200	9200	0
179	20240905	173700	899992610	9200	9200	9200	9200	0
180	20240905	173600	899992610	9200	9200	9200	9200	0
181	20240905	173500	899992610	9200	9200	9200	9200	0
182	20240905	173400	899992610	9200	9200	9200	9200	1626
183	20240905	173300	899992610	9200	9200	9200	9200	0
184	20240905	173200	899992610	9200	9200	9200	9200	0
185	20240905	173100	899992610	9200	9200	9200	9200	0
186	20240905	173000	899992610	9200	9200	9200	9200	0
187	20240905	172900	899992610	9200	9200	9200	9200	0
188	20240905	172800	899992610	9200	9200	9200	9200	0
189	20240905	172700	899992610	9200	9200	9200	9200	0
190	20240905	172600	899992610	9200	9200	9200	9200	0
191	20240905	172500	899992610	9200	9200	9200	9200	0
192	20240905	172400	899992610	9200	9200	9200	9200	0
193	20240905	172300	899992610	9200	9200	9200	9200	0
194	20240905	172200	899992610	9200	9200	9200	9200	0
195	20240905	172100	899992610	9200	9200	9200	9200	0
196	20240905	172000	899992610	9200	9200	9200	9200	0
197	20240905	171900	899992610	9200	9200	9200	9200	0
198	20240905	171800	899992610	9200	9200	9200	9200	0
199	20240905	171700	899992610	9200	9200	9200	9200	0
200	20240905	171600	899992610	9200	9200	9200	9200	0
201	20240905	171500	899992610	9200	9200	9200	9200	0
202	20240905	171400	899992610	9200	9200	9200	9200	0
203	20240905	171300	899992610	9200	9200	9200	9200	0
204	20240905	171200	899992610	9200	9200	9200	9200	0
205	20240905	171100	899992610	9200	9200	9200	9200	0
206	20240905	171000	899992610	9200	9200	9200	9200	0
207	20240905	170900	899992610	9200	9200	9200	9200	0
208	20240905	170800	899992610	9200	9200	9200	9200	0
209	20240905	170700	899992610	9200	9200	9200	9200	0
210	20240905	170600	899992610	9200	9200	9200	9200	0
211	20240905	170500	899992610	9200	9200	9200	9200	0
212	20240905	170400	899992610	9200	9200	9200	9200	1626
213	20240905	170300	899992610	9200	9200	9200	9200	0
214	20240905	170200	899992610	9200	9200	9200	9200	0
215	20240905	170100	899992610	9200	9200	9200	9200	0
216	20240905	170000	899992610	9200	9200	9200	9200	0
217	20240905	165900	899992610	9200	9200	9200	9200	0
218	20240905	165800	899992610	9200	9200	9200	9200	0
219	20240905	165700	899992610	9200	9200	9200	9200	0
220	20240905	165600	899992610	9200	9200	9200	9200	0
221	20240905	165500	899992610	9200	9200	9200	9200	0
222	20240905	165400	899992610	9200	9200	9200	9200	0
223	20240905	165300	899992610	9200	9200	9200	9200	0
224	20240905	165200	899992610	9200	9200	9200	9200	0
225	20240905	165100	899992610	9200	9200	9200	9200	0
226	20240905	165000	899992610	9200	9200	9200	9200	0
227	20240905	164900	899992610	9200	9200	9200	9200	0
228	20240905	164800	899992610	9200	9200	9200	9200	0
229	20240905	164700	899992610	9200	9200	9200	9200	0
230	20240905	164600	899992610	9200	9200	9200	9200	0
231	20240905	164500	899992610	9200	9200	9200	9200	0
232	20240905	164400	899992610	9200	9200	9200	9200	0
233	20240905	164300	899992610	9200	9200	9200	9200	0
234	20240905	164200	899992610	9200	9200	9200	9200	0
235	20240905	164100	899992610	9200	9200	9200	9200	0
236	20240905	164000	899992610	9200	9200	9200	9200	0
237	20240905	163900	899992610	9200	9200	9200	9200	0
238	20240905	163800	899992610	9200	9200	9200	9200	0
239	20240905	163700	899992610	9200	9200	9200	9200	0
240	20240905	163600	899992610	9200	9200	9200	9200	0
241	20240905	163500	899992610	9200	9200	9200	9200	0
242	20240905	163400	899992610	9200	9200	9200	9200	1626
243	20240905	163300	899992610	9200	9200	9200	9200	0
244	20240905	163200	899992610	9200	9200	9200	9200	0
245	20240905	163100	899992610	9200	9200	9200	9200	0
246	20240905	163000	899992610	9200	9200	9200	9200	0
247	20240905	162900	899992610	9200	9200	9200	9200	0
248	20240905	162800	899992610	9200	9200	9200	9200	0
249	20240905	162700	899992610	9200	9200	9200	9200	0
250	20240905	162600	899992610	9200	9200	9200	9200	0
251	20240905	162500	899992610	9200	9200	9200	9200	0
252	20240905	162400	899992610	9200	9200	9200	9200	0
253	20240905	162300	899992610	9200	9200	9200	9200	0
254	20240905	162200	899992610	9200	9200	9200	9200	0
255	20240905	162100	899992610	9200	9200	9200	9200	0
256	20240905	162000	899992610	9200	9200	9200	9200	0
257	20240905	161900	899992610	9200	9200	9200	9200	0
258	20240905	161800	899992610	9200	9200	9200	9200	0
259	20240905	161700	899992610	9200	9200	9200	9200	0
260	20240905	161600	899992610	9200	9200	9200	9200	0
261	20240905	161500	899992610	9200	9200	9200	9200	0
262	20240905	161400	899992610	9200	9200	9200	9200	0
263	20240905	161300	899992610	9200	9200	9200	9200	0
264	20240905	161200	899992610	9200	9200	9200	9200	0
265	20240905	161100	899992610	9200	9200	9200	9200	0
266	20240905	161000	899992610	9200	9200	9200	9200	0
267	20240905	160900	899992610	9200	9200	9200	9200	0
268	20240905	160800	899992610	9200	9200	9200	9200	0
269	20240905	160700	899992610	9200	9200	9200	9200	0
270	20240905	160600	899992610	9200	9200	9200	9200	0
271	20240905	160500	899992610	9200	9200	9200	9200	0
272	20240905	160400	899992610	9200	9200	9200	9200	1626
273	20240905	160300	899992610	9200	9200	9200	9200	0
274	20240905	160200	899992610	9200	9200	9200	9200	0
275	20240905	160100	899992610	9200	9200	9200	9200	0
276	20240905	160000	899992610	9200	9200	9200	9200	0
277	20240905	155900	899992610	9200	9200	9200	9200	0
278	20240905	155800	899992610	9200	9200	9200	9200	0
279	20240905	155700	899992610	9200	9200	9200	9200	0
280	20240905	155600	899992610	9200	9200	9200	9200	0
281	20240905	155500	899992610	9200	9200	9200	9200	0
282	20240905	155400	899992610	9200	9200	9200	9200	0
283	20240905	155300	899992610	9200	9200	9200	9200	0
284	20240905	155200	899992610	9200	9200	9200	9200	0
285	20240905	155100	899992610	9200	9200	9200	9200	0
286	20240905	155000	899992610	9200	9200	9200	9200	0
287	20240905	154900	899992610	9200	9200	9200	9200	0
288	20240905	154800	899992610	9200	9200	9200	9200	0
289	20240905	154700	899992610	9200	9200	9200	9200	0
290	20240905	154600	899992610	9200	9200	9200	9200	0
291	20240905	154500	899992610	9200	9200	9200	9200	0
292	20240905	154400	899992610	9200	9200	9200	9200	0
293	20240905	154300	899992610	9200	9200	9200	9200	0
294	20240905	154200	899992610	9200	9200	9200	9200	0
295	20240905	154100	899992610	9200	9200	9200	9200	0
296	20240905	154000	899992610	9200	9200	9200	9200	0
297	20240905	153900	899992610	9200	9200	9200	9200	0
298	20240905	153800	899992610	9200	9200	9200	9200	0
299	20240905	153700	899992610	9200	9200	9200	9200	0
300	20240905	153600	899992610	9200	9200	9200	9200	0
301	20240905	153500	899992610	9200	9200	9200	9200	0
302	20240905	153400	899992610	9200	9200	9200	9200	1626
303	20240905	153300	899992610	9200	9200	9200	9200	0
304	20240905	153200	899992610	9200	9200	9200	9200	0
305	20240905	153100	899992610	9200	9200	9200	9200	0
306	20240905	153000	899992610	9200	9200	9200	9200	1626
307	20240905	152900	885033410	9210	9210	9210	9210	0
308	20240905	152800	885033410	9210	9210	9210	9210	0
309	20240905	152700	885033410	9210	9210	9210	9210	0
310	20240905	152600	885033410	9210	9210	9210	9210	0
311	20240905	152500	885033410	9210	9210	9210	9210	0
312	20240905	152400	885033410	9210	9210	9210	9210	0
313	20240905	152300	885033410	9210	9210	9210	9210	0
314	20240905	152200	885033410	9210	9210	9210	9210	0
315	20240905	152100	885033410	9210	9210	9210	9210	0
316	20240905	152000	885033410	9210	9210	9210	9210	0
317	20240905	151900	885033410	9210	9250	9260	9210	163
318	20240905	151800	883530860	9250	9220	9250	9220	276
319	20240905	151700	880979150	9230	9240	9240	9230	8
320	20240905	151600	880905290	9220	9230	9230	9220	4
321	20240905	151500	880868390	9240	9240	9250	9220	51
322	20240905	151400	880396880	9240	9250	9250	9210	618
323	20240905	151300	874698900	9250	9240	9250	9240	89
324	20240905	151200	873876180	9250	9250	9250	9250	0
325	20240905	151100	873876180	9250	9250	9250	9250	0
326	20240905	151000	873876180	9250	9250	9250	9250	50
327	20240905	150900	873413680	9250	9250	9250	9250	56
328	20240905	150800	872895680	9260	9260	9260	9260	15
329	20240905	150700	872756780	9270	9270	9270	9270	0
330	20240905	150600	872756780	9270	9270	9270	9270	1
331	20240905	150500	872747510	9220	9220	9220	9220	7
332	20240905	150400	872682970	9220	9220	9220	9220	0
333	20240905	150300	872682970	9220	9220	9280	9220	124
334	20240905	150200	871534130	9220	9220	9220	9220	102
335	20240905	150100	870593690	9220	9220	9220	9220	44
336	20240905	150000	870188010	9260	9270	9270	9260	32
337	20240905	145900	869891420	9270	9270	9270	9270	62
338	20240905	145800	869316680	9260	9270	9270	9260	40
339	20240905	145700	868946240	9270	9270	9270	9270	1
340	20240905	145600	868936970	9210	9250	9280	9210	508
341	20240905	145500	864236830	9250	9240	9250	9240	94
342	20240905	145400	863367360	9230	9240	9240	9230	110
343	20240905	145300	862351450	9240	9250	9250	9240	48
344	20240905	145200	861907470	9250	9250	9250	9250	10
345	20240905	145100	861814970	9220	9220	9220	9220	147
346	20240905	145000	860459630	9220	9240	9240	9220	81
347	20240905	144900	859711620	9240	9240	9240	9240	10
348	20240905	144800	859619220	9230	9230	9230	9230	0
349	20240905	144700	859619220	9230	9270	9270	9230	302
350	20240905	144600	856830290	9280	9280	9280	9280	0
351	20240905	144500	856830290	9280	9280	9280	9280	17
352	20240905	144400	856672530	9230	9270	9270	9230	727
353	20240905	144300	849942370	9280	9270	9280	9270	95
354	20240905	144200	849061670	9270	9270	9270	9270	68
355	20240905	144100	848431310	9270	9270	9270	9270	1
356	20240905	144000	848422040	9270	9260	9270	9260	518
357	20240905	143900	843624750	9270	9270	9270	9270	62
358	20240905	143800	843050010	9260	9260	9260	9260	0
359	20240905	143700	843050010	9260	9270	9270	9260	21
360	20240905	143600	842855350	9270	9270	9270	9270	0
361	20240905	143500	842855350	9270	9270	9270	9270	0
362	20240905	143400	842855350	9270	9250	9270	9250	459
363	20240905	143300	838607280	9250	9240	9250	9240	308
364	20240905	143200	835760580	9240	9240	9240	9240	133
365	20240905	143100	834531660	9220	9220	9230	9220	215
366	20240905	143000	832547240	9220	9220	9220	9220	1
367	20240905	142900	832538020	9210	9210	9210	9210	114
368	20240905	142800	831488080	9220	9220	9220	9220	57
369	20240905	142700	830962540	9230	9230	9230	9230	1
370	20240905	142600	830953310	9220	9210	9220	9210	230
371	20240905	142500	828834400	9220	9240	9240	9220	406
372	20240905	142400	825088710	9240	9220	9240	9220	11
373	20240905	142300	824987270	9210	9220	9220	9210	89
374	20240905	142200	824167030	9250	9250	9250	9250	19
375	20240905	142100	823991280	9260	9260	9260	9260	61
376	20240905	142000	823426420	9250	9260	9260	9250	213
377	20240905	141900	821455220	9250	9240	9250	9240	127
378	20240905	141800	820280670	9240	9250	9250	9240	76
379	20240905	141700	819577810	9250	9250	9250	9250	5
380	20240905	141600	819531560	9240	9240	9240	9240	20
381	20240905	141500	819346760	9240	9240	9240	9240	0
382	20240905	141400	819346760	9240	9240	9240	9230	442
383	20240905	141300	815263690	9240	9240	9240	9240	0
384	20240905	141200	815263690	9240	9240	9240	9240	91
385	20240905	141100	814422850	9240	9240	9240	9240	324
386	20240905	141000	811429090	9230	9240	9240	9230	65
387	20240905	140900	810828790	9240	9240	9240	9240	10
388	20240905	140800	810736390	9240	9220	9240	9210	81
389	20240905	140700	809988590	9220	9230	9230	9210	240
390	20240905	140600	807775400	9230	9240	9240	9230	2144
391	20240905	140500	787985660	9250	9240	9250	9230	402
392	20240905	140400	784273000	9240	9270	9270	9240	1234
393	20240905	140300	772860510	9260	9260	9260	9260	109
394	20240905	140200	771851170	9260	9260	9270	9260	103
395	20240905	140100	770896780	9280	9290	9290	9280	796
396	20240905	140000	763509470	9300	9300	9300	9300	62
397	20240905	135900	762932870	9290	9290	9290	9290	24
398	20240905	135800	762709910	9300	9300	9310	9300	587
399	20240905	135700	757249430	9300	9300	9300	9300	613
400	20240905	135600	751548530	9300	9290	9300	9290	320
401	20240905	135500	748575530	9290	9280	9290	9280	190
402	20240905	135400	746810710	9280	9280	9280	9280	0
403	20240905	135300	746810710	9280	9280	9290	9280	160
404	20240905	135200	745325050	9290	9280	9300	9280	135
405	20240905	135100	744070940	9300	9250	9300	9250	1403
406	20240905	135000	731070460	9240	9240	9240	9240	10
407	20240905	134900	730978060	9230	9240	9240	9230	257
408	20240905	134800	728603790	9240	9230	9240	9230	579
409	20240905	134700	723256290	9240	9240	9240	9240	0
410	20240905	134600	723256290	9240	9240	9240	9240	61
411	20240905	134500	722692650	9230	9230	9230	9230	61
412	20240905	134400	722129620	9230	9230	9250	9230	2581
413	20240905	134300	698305130	9240	9250	9250	9240	1048
414	20240905	134200	688621000	9240	9240	9240	9240	218
415	20240905	134100	686606680	9250	9260	9260	9250	93
416	20240905	134000	685745710	9240	9250	9250	9240	401
417	20240905	133900	682040460	9240	9240	9260	9240	684
418	20240905	133800	675707720	9240	9250	9250	9240	308
419	20240905	133700	672861160	9250	9250	9250	9240	202
420	20240905	133600	670994040	9260	9260	9260	9260	123
421	20240905	133500	669855060	9260	9260	9260	9260	155
422	20240905	133400	668419760	9260	9260	9260	9260	97
423	20240905	133300	667521540	9260	9260	9260	9260	432
424	20240905	133200	663521220	9260	9270	9270	9260	238
425	20240905	133100	661316410	9260	9270	9270	9260	28
426	20240905	133000	661057000	9270	9260	9270	9260	312
427	20240905	132900	658164810	9260	9270	9270	9260	124
428	20240905	132800	657016330	9270	9260	9270	9260	21
429	20240905	132700	656821810	9270	9250	9270	9250	2554
430	20240905	132600	633175360	9240	9240	9240	9240	92
431	20240905	132500	632325280	9240	9240	9240	9240	132
432	20240905	132400	631105600	9230	9230	9230	9230	2
433	20240905	132300	631087140	9230	9230	9230	9230	1
434	20240905	132200	631077910	9210	9230	9230	9210	136
435	20240905	132100	629822910	9210	9210	9210	9210	0
436	20240905	132000	629822910	9210	9210	9210	9210	0
437	20240905	131900	629822910	9210	9250	9250	9210	10
438	20240905	131800	629730770	9240	9240	9250	9240	1155
439	20240905	131700	619057950	9230	9230	9230	9230	0
440	20240905	131600	619057950	9230	9230	9230	9230	0
441	20240905	131500	619057950	9230	9230	9240	9230	431
442	20240905	131400	615077470	9240	9240	9240	9240	2
443	20240905	131300	615058990	9230	9210	9230	9200	1233
444	20240905	131200	603684700	9210	9210	9210	9210	235
445	20240905	131100	601520350	9210	9210	9210	9210	0
446	20240905	131000	601520350	9210	9210	9210	9210	49
447	20240905	130900	601069060	9210	9200	9210	9200	74
448	20240905	130800	600388110	9190	9190	9190	9190	0
449	20240905	130700	600388110	9190	9190	9190	9190	500
450	20240905	130600	595793110	9180	9230	9230	9180	567
451	20240905	130500	590580410	9240	9230	9240	9230	8
452	20240905	130400	590506530	9230	9230	9230	9230	61
453	20240905	130300	589943500	9240	9240	9250	9240	242
454	20240905	130200	587707390	9250	9230	9250	9230	1210
455	20240905	130100	576526530	9230	9230	9230	9230	278
456	20240905	130000	573960590	9230	9220	9230	9220	11
457	20240905	125900	573859120	9200	9210	9210	9200	911
458	20240905	125800	565477240	9220	9220	9220	9220	5
459	20240905	125700	565431140	9230	9220	9240	9220	234
460	20240905	125600	563271350	9230	9170	9230	9170	1186
461	20240905	125500	552339660	9210	9170	9210	9170	1201
462	20240905	125400	541307390	9170	9170	9170	9170	62
463	20240905	125300	540738850	9170	9160	9170	9160	28
464	20240905	125200	540482340	9140	9150	9180	9140	102
465	20240905	125100	539549090	9150	9170	9170	9150	162
466	20240905	125000	538066220	9170	9180	9180	9170	62
467	20240905	124900	537497070	9180	9190	9190	9180	72
468	20240905	124800	536836010	9150	9190	9190	9150	115
469	20240905	124700	535782550	9190	9200	9200	9190	92
470	20240905	124600	534936840	9200	9200	9200	9190	82
471	20240905	124500	534183070	9190	9190	9190	9150	165
472	20240905	124400	532671190	9200	9190	9200	9190	114
473	20240905	124300	531623350	9150	9180	9180	9150	121
474	20240905	124200	530512630	9180	9180	9180	9180	0
475	20240905	124100	530512630	9180	9180	9180	9180	114
476	20240905	124000	529466110	9180	9160	9180	9160	503
477	20240905	123900	524850620	9160	9150	9170	9150	1195
478	20240905	123800	513912450	9150	9150	9180	9140	1088
479	20240905	123700	503944810	9150	9150	9150	9150	19
480	20240905	123600	503770960	9170	9150	9180	9150	204
481	20240905	123500	501903040	9150	9150	9150	9150	0
482	20240905	123400	501903040	9150	9150	9150	9150	61
483	20240905	123300	501344890	9140	9140	9140	9140	1
484	20240905	123200	501335750	9150	9150	9150	9150	74
485	20240905	123100	500658650	9120	9140	9140	9120	751
486	20240905	123000	493804490	9150	9170	9170	9150	140
487	20240905	122900	492521530	9170	9150	9170	9150	527
488	20240905	122800	487698130	9140	9140	9140	9140	0
489	20240905	122700	487698130	9140	9140	9140	9140	39
490	20240905	122600	487341670	9140	9130	9140	9130	90
491	20240905	122500	486519080	9140	9140	9140	9140	201
492	20240905	122400	484681940	9140	9140	9140	9140	71
493	20240905	122300	484033000	9140	9140	9140	9140	10
494	20240905	122200	483941600	9140	9130	9140	9130	63
495	20240905	122100	483365790	9140	9160	9160	9140	806
496	20240905	122000	475994940	9170	9170	9170	9170	123
497	20240905	121900	474867030	9160	9160	9160	9160	129
498	20240905	121800	473685390	9160	9160	9160	9160	27
499	20240905	121700	473438070	9160	9180	9180	9160	505
500	20240905	121600	468810990	9190	9190	9190	9170	82
501	20240905	121500	468058740	9190	9190	9190	9190	95
502	20240905	121400	467185690	9190	9200	9200	9190	20
503	20240905	121300	467001830	9200	9190	9200	9190	87
504	20240905	121200	466201690	9200	9200	9200	9200	93
505	20240905	121100	465346090	9200	9200	9200	9200	62
506	20240905	121000	464775690	9190	9190	9190	9190	1
507	20240905	120900	464766500	9200	9200	9200	9200	10
508	20240905	120800	464674500	9200	9220	9220	9200	234
509	20240905	120700	462519750	9220	9220	9220	9220	3
510	20240905	120600	462492090	9220	9220	9220	9220	27
511	20240905	120500	462243150	9220	9220	9220	9220	61
512	20240905	120400	461680730	9210	9210	9210	9210	15
513	20240905	120300	461542580	9210	9230	9230	9210	505
514	20240905	120200	456888620	9230	9230	9230	9230	99
515	20240905	120100	455974850	9220	9220	9220	9220	1
516	20240905	120000	455965630	9230	9230	9230	9230	10
517	20240905	115900	455873330	9230	9220	9230	9220	101
518	20240905	115800	454941400	9230	9220	9230	9220	195
519	20240905	115700	453141860	9220	9210	9220	9210	22
520	20240905	115600	452939030	9220	9220	9220	9220	61
521	20240905	115500	452376610	9220	9220	9220	9220	6
522	20240905	115400	452321290	9230	9230	9230	9230	75
523	20240905	115300	451629040	9220	9220	9230	9220	68
524	20240905	115200	451001960	9210	9240	9240	9210	471
525	20240905	115100	446653830	9250	9240	9250	9240	101
526	20240905	115000	445719780	9250	9250	9250	9250	0
527	20240905	114900	445719780	9250	9230	9250	9230	995
528	20240905	114800	436525510	9230	9230	9230	9230	0
529	20240905	114700	436525510	9230	9220	9230	9220	37
530	20240905	114600	436184010	9220	9230	9240	9220	112
531	20240905	114500	435150550	9220	9230	9240	9220	779
532	20240905	114400	427957250	9240	9230	9240	9230	361
533	20240905	114300	424624480	9240	9230	9240	9230	302
534	20240905	114200	421834860	9230	9230	9230	9230	82
535	20240905	114100	421078000	9220	9230	9230	9220	30
536	20240905	114000	420801300	9230	9230	9230	9230	32
537	20240905	113900	420505940	9230	9230	9230	9230	12
538	20240905	113800	420395180	9230	9230	9230	9230	236
539	20240905	113700	418216900	9230	9230	9230	9230	0
540	20240905	113600	418216900	9230	9220	9230	9220	438
541	20240905	113500	414174410	9220	9220	9230	9220	76
542	20240905	113400	413473080	9220	9220	9220	9220	1
543	20240905	113300	413463860	9230	9230	9230	9230	0
544	20240905	113200	413463860	9230	9220	9230	9220	110
545	20240905	113100	412448970	9230	9230	9230	9230	0
546	20240905	113000	412448970	9230	9230	9230	9230	12
547	20240905	112900	412338210	9220	9220	9220	9220	143
548	20240905	112800	411019750	9220	9190	9220	9190	1125
549	20240905	112700	400662990	9200	9210	9210	9200	551
550	20240905	112600	395593780	9200	9210	9210	9200	185
551	20240905	112500	393891080	9210	9210	9210	9210	66
552	20240905	112400	393283220	9200	9200	9200	9200	2
553	20240905	112300	393264820	9200	9200	9200	9200	29
554	20240905	112200	392998020	9200	9200	9200	9200	41
555	20240905	112100	392620820	9200	9200	9200	9200	21
556	20240905	112000	392427620	9190	9190	9200	9190	107
557	20240905	111900	391444070	9190	9190	9190	9180	1268
558	20240905	111800	379793920	9180	9180	9180	9180	0
559	20240905	111700	379793920	9180	9180	9180	9180	0
560	20240905	111600	379793920	9180	9220	9220	9180	162
561	20240905	111500	378303920	9220	9220	9220	9220	59
562	20240905	111400	377759940	9220	9210	9230	9210	132
563	20240905	111300	376543020	9210	9200	9210	9200	49
564	20240905	111200	376091970	9200	9190	9200	9180	197
565	20240905	111100	374281990	9180	9180	9180	9180	0
566	20240905	111000	374281990	9180	9180	9180	9180	50
567	20240905	110900	373822990	9180	9220	9230	9180	1129
568	20240905	110800	363428550	9220	9230	9230	9220	265
569	20240905	110700	360982640	9220	9240	9260	9220	1327
570	20240905	110600	348732030	9240	9240	9240	9240	0
571	20240905	110500	348732030	9240	9240	9240	9230	366
572	20240905	110400	345353110	9240	9250	9250	9240	508
573	20240905	110300	340658580	9240	9250	9250	9240	534
574	20240905	110200	335719720	9280	9260	9280	9250	70
575	20240905	110100	335071440	9280	9280	9290	9280	1453
576	20240905	110000	321587300	9280	9300	9300	9280	299
577	20240905	105900	318811240	9310	9310	9310	9310	60
578	20240905	105800	318252640	9310	9280	9310	9280	65
579	20240905	105700	317648840	9310	9280	9310	9280	727
580	20240905	105600	310894350	9290	9280	9300	9280	1378
581	20240905	105500	298095680	9280	9280	9280	9250	468
582	20240905	105400	293757590	9260	9280	9300	9260	1639
583	20240905	105300	278542170	9290	9320	9320	9290	799
584	20240905	105200	271102520	9300	9290	9320	9290	1869
585	20240905	105100	253722430	9280	9240	9280	9240	1272
586	20240905	105000	241945790	9240	9230	9240	9230	247
587	20240905	104900	239665880	9200	9200	9200	9200	355
588	20240905	104800	236399880	9230	9220	9230	9210	434
589	20240905	104700	232399130	9210	9230	9230	9210	304
590	20240905	104600	229596830	9240	9240	9240	9240	2
591	20240905	104500	229578350	9230	9230	9230	9230	0
592	20240905	104400	229578350	9230	9250	9250	9230	138
593	20240905	104300	228304450	9260	9240	9260	9240	943
594	20240905	104200	219583720	9250	9230	9250	9230	583
595	20240905	104100	214194600	9230	9220	9230	9220	265
596	20240905	104000	211750280	9230	9240	9240	9230	59
597	20240905	103900	211205180	9240	9250	9250	9210	341
598	20240905	103800	208059430	9240	9190	9240	9190	1949
599	20240905	103700	190096100	9160	9160	9160	9160	0
600	20240905	103600	190096100	9160	9170	9170	9160	81
601	20240905	103500	189353410	9160	9180	9190	9160	179
602	20240905	103400	187711580	9190	9190	9190	9190	0
603	20240905	103300	187711580	9190	9190	9190	9190	1
604	20240905	103200	187702390	9190	9160	9190	9150	532
605	20240905	103100	182822860	9160	9160	9160	9160	100
606	20240905	103000	181906860	9160	9160	9160	9160	1
607	20240905	102900	181897700	9150	9150	9150	9150	0
608	20240905	102800	181897700	9150	9130	9150	9130	74
609	20240905	102700	181221600	9140	9130	9140	9130	319
610	20240905	102600	178305960	9120	9140	9140	9120	188
611	20240905	102500	176589710	9150	9140	9160	9140	408
612	20240905	102400	172859180	9130	9170	9170	9130	523
613	20240905	102300	168070510	9190	9200	9200	9160	137
614	20240905	102200	166811000	9200	9210	9220	9200	90
615	20240905	102100	165981970	9220	9200	9220	9190	889
616	20240905	102000	157800950	9200	9140	9210	9140	2227
617	20240905	101900	137346460	9140	9150	9150	9140	90
618	20240905	101800	136523840	9140	9110	9140	9110	1733
619	20240905	101700	120708630	9110	9060	9110	9060	2692
620	20240905	101600	96246630	9060	9040	9060	9040	539
621	20240905	101500	91368620	9040	9040	9040	9040	104
622	20240905	101400	90428460	9030	9030	9030	9030	22
623	20240905	101300	90229800	9030	9020	9030	9020	74
624	20240905	101200	89562250	9010	9020	9020	9010	1010
625	20240905	101100	80457050	9020	9030	9040	9020	117
626	20240905	101000	79399660	9030	9030	9030	9030	13
627	20240905	100900	79282270	9030	9030	9030	9030	39
628	20240905	100800	78930100	9030	9020	9030	9020	109
629	20240905	100700	77945840	9050	9050	9050	9050	0
630	20240905	100600	77945840	9050	9050	9050	9050	3
631	20240905	100500	77918690	9050	9060	9060	9050	49
632	20240905	100400	77475120	9060	9070	9070	9060	159
633	20240905	100300	76033030	9070	9040	9070	9040	2590
634	20240905	100200	52588640	9040	9040	9040	9040	5
635	20240905	100100	52543440	9010	9010	9010	9010	61
636	20240905	100000	51993830	9000	9000	9000	9000	196
637	20240905	095900	50229830	9050	9050	9050	9050	1
638	20240905	095800	50220780	9050	9010	9050	9010	642
639	20240905	095700	44425720	9010	9010	9010	9010	0
640	20240905	095600	44425720	9010	9010	9010	9010	0
641	20240905	095500	44425720	9010	9010	9010	9010	0
642	20240905	095400	44425720	9010	8980	9010	8950	756
643	20240905	095300	37626710	8980	8980	8980	8980	128
644	20240905	095200	36477270	8980	8980	8980	8980	0
645	20240905	095100	36477270	8980	8980	8980	8980	0
646	20240905	095000	36477270	8980	8960	8980	8940	767
647	20240905	094900	29609930	8960	8960	8960	8960	0
648	20240905	094800	29609930	8960	8960	8960	8960	111
649	20240905	094700	28615370	8960	8960	8960	8960	61
650	20240905	094600	28068810	8960	8960	8960	8960	2
651	20240905	094500	28050890	8940	8950	8950	8940	200
652	20240905	094400	26262720	8950	8950	8950	8950	83
653	20240905	094300	25519870	8940	8940	8940	8940	0
654	20240905	094200	25519870	8940	8950	8950	8940	188
655	20240905	094100	23837940	8950	8960	8960	8950	220
656	20240905	094000	21866750	8950	8950	8950	8950	2
657	20240905	093900	21848850	8950	8940	8950	8940	205
658	20240905	093800	20016060	8960	8960	8960	8960	1
659	20240905	093700	20007100	8960	8960	8960	8950	141
660	20240905	093600	18745010	8960	8960	8960	8960	6
661	20240905	093500	18691250	8960	8960	8960	8960	100
662	20240905	093400	17795250	8960	8960	8960	8960	2
663	20240905	093300	17777330	8960	8960	8960	8960	4
664	20240905	093200	17741490	8960	8960	8960	8960	7
665	20240905	093100	17678770	8960	8960	8960	8960	12
666	20240905	093000	17571250	8950	8950	8950	8950	0
667	20240905	092900	17571250	8950	8950	8950	8950	85
668	20240905	092800	16810500	8960	8960	8960	8960	12
669	20240905	092700	16702980	8960	8960	8960	8960	10
670	20240905	092600	16613380	8960	8960	8960	8960	12
671	20240905	092500	16505860	8970	8970	8970	8970	33
672	20240905	092400	16209850	8960	8960	8960	8960	30
673	20240905	092300	15941050	8960	8960	8960	8960	15
674	20240905	092200	15806650	8990	8990	8990	8990	11
675	20240905	092100	15707760	9000	9000	9000	9000	0
676	20240905	092000	15707760	9000	9000	9000	9000	1
677	20240905	091900	15698760	9010	9010	9010	9010	0
678	20240905	091800	15698760	9010	9010	9010	9010	0
679	20240905	091700	15698760	9010	9010	9010	9010	132
680	20240905	091600	14509440	9060	9060	9060	9060	0
681	20240905	091500	14509440	9060	9010	9060	9010	1019
682	20240905	091400	5305860	8950	8950	8950	8950	12
683	20240905	091300	5198460	8930	8930	8930	8930	0
684	20240905	091200	5198460	8930	8930	8930	8930	0
685	20240905	091100	5198460	8930	8930	8930	8930	0
686	20240905	091000	5198460	8930	8940	8940	8930	20
687	20240905	090900	5019700	9020	9020	9020	9020	150
688	20240905	090800	3666700	9020	9020	9020	9020	0
689	20240905	090700	3666700	9020	9020	9020	9020	1
690	20240905	090600	3657680	8910	8910	8910	8910	0
691	20240905	090500	3657680	8910	9030	9030	8910	292
692	20240905	090400	1023560	9030	9030	9030	9030	3
693	20240905	090300	996470	8900	8900	8900	8900	0
694	20240905	090200	996470	8900	8930	8930	8900	78
695	20240905	090100	302150	8930	8930	8930	8930	13
696	20240905	090000	186060	8860	8860	8860	8860	21