KissMeData/104700/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	200600	1083912440	8890	8890	8890	8890	1490
3	20240910	200500	1083912440	8890	8890	8890	8890	0
4	20240910	200400	1083912440	8890	8890	8890	8890	0
5	20240910	200300	1083912440	8890	8890	8890	8890	0
6	20240910	200200	1083912440	8890	8890	8890	8890	0
7	20240910	200100	1083912440	8890	8890	8890	8890	0
8	20240910	200000	1083912440	8890	8890	8890	8890	0
9	20240910	195900	1083912440	8890	8890	8890	8890	0
10	20240910	195800	1083912440	8890	8890	8890	8890	0
11	20240910	195700	1083912440	8890	8890	8890	8890	0
12	20240910	195600	1083912440	8890	8890	8890	8890	0
13	20240910	195500	1083912440	8890	8890	8890	8890	0
14	20240910	195400	1083912440	8890	8890	8890	8890	0
15	20240910	195300	1083912440	8890	8890	8890	8890	0
16	20240910	195200	1083912440	8890	8890	8890	8890	0
17	20240910	195100	1083912440	8890	8890	8890	8890	0
18	20240910	195000	1083912440	8890	8890	8890	8890	0
19	20240910	194900	1083912440	8890	8890	8890	8890	0
20	20240910	194800	1083912440	8890	8890	8890	8890	0
21	20240910	194700	1083912440	8890	8890	8890	8890	0
22	20240910	194600	1083912440	8890	8890	8890	8890	0
23	20240910	194500	1083912440	8890	8890	8890	8890	0
24	20240910	194400	1083912440	8890	8890	8890	8890	0
25	20240910	194300	1083912440	8890	8890	8890	8890	0
26	20240910	194200	1083912440	8890	8890	8890	8890	0
27	20240910	194100	1083912440	8890	8890	8890	8890	0
28	20240910	194000	1083912440	8890	8890	8890	8890	0
29	20240910	193900	1083912440	8890	8890	8890	8890	0
30	20240910	193800	1083912440	8890	8890	8890	8890	0
31	20240910	193700	1083912440	8890	8890	8890	8890	0
32	20240910	193600	1083912440	8890	8890	8890	8890	1490
33	20240910	193500	1083912440	8890	8890	8890	8890	0
34	20240910	193400	1083912440	8890	8890	8890	8890	0
35	20240910	193300	1083912440	8890	8890	8890	8890	0
36	20240910	193200	1083912440	8890	8890	8890	8890	0
37	20240910	193100	1083912440	8890	8890	8890	8890	0
38	20240910	193000	1083912440	8890	8890	8890	8890	0
39	20240910	192900	1083912440	8890	8890	8890	8890	0
40	20240910	192800	1083912440	8890	8890	8890	8890	0
41	20240910	192700	1083912440	8890	8890	8890	8890	0
42	20240910	192600	1083912440	8890	8890	8890	8890	0
43	20240910	192500	1083912440	8890	8890	8890	8890	0
44	20240910	192400	1083912440	8890	8890	8890	8890	0
45	20240910	192300	1083912440	8890	8890	8890	8890	0
46	20240910	192200	1083912440	8890	8890	8890	8890	0
47	20240910	192100	1083912440	8890	8890	8890	8890	0
48	20240910	192000	1083912440	8890	8890	8890	8890	0
49	20240910	191900	1083912440	8890	8890	8890	8890	0
50	20240910	191800	1083912440	8890	8890	8890	8890	0
51	20240910	191700	1083912440	8890	8890	8890	8890	0
52	20240910	191600	1083912440	8890	8890	8890	8890	0
53	20240910	191500	1083912440	8890	8890	8890	8890	0
54	20240910	191400	1083912440	8890	8890	8890	8890	0
55	20240910	191300	1083912440	8890	8890	8890	8890	0
56	20240910	191200	1083912440	8890	8890	8890	8890	0
57	20240910	191100	1083912440	8890	8890	8890	8890	0
58	20240910	191000	1083912440	8890	8890	8890	8890	0
59	20240910	190900	1083912440	8890	8890	8890	8890	0
60	20240910	190800	1083912440	8890	8890	8890	8890	0
61	20240910	190700	1083912440	8890	8890	8890	8890	0
62	20240910	190600	1083912440	8890	8890	8890	8890	1490
63	20240910	190500	1083912440	8890	8890	8890	8890	0
64	20240910	190400	1083912440	8890	8890	8890	8890	0
65	20240910	190300	1083912440	8890	8890	8890	8890	0
66	20240910	190200	1083912440	8890	8890	8890	8890	0
67	20240910	190100	1083912440	8890	8890	8890	8890	0
68	20240910	190000	1083912440	8890	8890	8890	8890	0
69	20240910	185900	1083912440	8890	8890	8890	8890	0
70	20240910	185800	1083912440	8890	8890	8890	8890	0
71	20240910	185700	1083912440	8890	8890	8890	8890	0
72	20240910	185600	1083912440	8890	8890	8890	8890	0
73	20240910	185500	1083912440	8890	8890	8890	8890	0
74	20240910	185400	1083912440	8890	8890	8890	8890	0
75	20240910	185300	1083912440	8890	8890	8890	8890	0
76	20240910	185200	1083912440	8890	8890	8890	8890	0
77	20240910	185100	1083912440	8890	8890	8890	8890	0
78	20240910	185000	1083912440	8890	8890	8890	8890	0
79	20240910	184900	1083912440	8890	8890	8890	8890	0
80	20240910	184800	1083912440	8890	8890	8890	8890	0
81	20240910	184700	1083912440	8890	8890	8890	8890	0
82	20240910	184600	1083912440	8890	8890	8890	8890	0
83	20240910	184500	1083912440	8890	8890	8890	8890	0
84	20240910	184400	1083912440	8890	8890	8890	8890	0
85	20240910	184300	1083912440	8890	8890	8890	8890	0
86	20240910	184200	1083912440	8890	8890	8890	8890	0
87	20240910	184100	1083912440	8890	8890	8890	8890	0
88	20240910	184000	1083912440	8890	8890	8890	8890	0
89	20240910	183900	1083912440	8890	8890	8890	8890	0
90	20240910	183800	1083912440	8890	8890	8890	8890	0
91	20240910	183700	1083912440	8890	8890	8890	8890	0
92	20240910	183600	1083912440	8890	8890	8890	8890	1490
93	20240910	183500	1083912440	8890	8890	8890	8890	0
94	20240910	183400	1083912440	8890	8890	8890	8890	0
95	20240910	183300	1083912440	8890	8890	8890	8890	0
96	20240910	183200	1083912440	8890	8890	8890	8890	0
97	20240910	183100	1083912440	8890	8890	8890	8890	0
98	20240910	183000	1083912440	8890	8890	8890	8890	0
99	20240910	182900	1083912440	8890	8890	8890	8890	0
100	20240910	182800	1083912440	8890	8890	8890	8890	0
101	20240910	182700	1083912440	8890	8890	8890	8890	0
102	20240910	182600	1083912440	8890	8890	8890	8890	0
103	20240910	182500	1083912440	8890	8890	8890	8890	0
104	20240910	182400	1083912440	8890	8890	8890	8890	0
105	20240910	182300	1083912440	8890	8890	8890	8890	0
106	20240910	182200	1083912440	8890	8890	8890	8890	0
107	20240910	182100	1083912440	8890	8890	8890	8890	0
108	20240910	182000	1083912440	8890	8890	8890	8890	0
109	20240910	181900	1083912440	8890	8890	8890	8890	0
110	20240910	181800	1083912440	8890	8890	8890	8890	0
111	20240910	181700	1083912440	8890	8890	8890	8890	0
112	20240910	181600	1083912440	8890	8890	8890	8890	0
113	20240910	181500	1083912440	8890	8890	8890	8890	0
114	20240910	181400	1083912440	8890	8890	8890	8890	0
115	20240910	181300	1083912440	8890	8890	8890	8890	0
116	20240910	181200	1083912440	8890	8890	8890	8890	0
117	20240910	181100	1083912440	8890	8890	8890	8890	0
118	20240910	181000	1083912440	8890	8890	8890	8890	0
119	20240910	180900	1083912440	8890	8890	8890	8890	0
120	20240910	180800	1083912440	8890	8890	8890	8890	0
121	20240910	180700	1083912440	8890	8890	8890	8890	0
122	20240910	180600	1083912440	8890	8890	8890	8890	1490
123	20240910	180500	1083912440	8890	8890	8890	8890	0
124	20240910	180400	1083912440	8890	8890	8890	8890	0
125	20240910	180300	1083912440	8890	8890	8890	8890	0
126	20240910	180200	1083912440	8890	8890	8890	8890	0
127	20240910	180100	1083912440	8890	8890	8890	8890	0
128	20240910	180000	1083912440	8890	8890	8890	8890	0
129	20240910	175900	1083912440	8890	8890	8890	8890	0
130	20240910	175800	1083912440	8890	8890	8890	8890	0
131	20240910	175700	1083912440	8890	8890	8890	8890	0
132	20240910	175600	1083912440	8890	8890	8890	8890	0
133	20240910	175500	1083912440	8890	8890	8890	8890	0
134	20240910	175400	1083912440	8890	8890	8890	8890	0
135	20240910	175300	1083912440	8890	8890	8890	8890	0
136	20240910	175200	1083912440	8890	8890	8890	8890	0
137	20240910	175100	1083912440	8890	8890	8890	8890	0
138	20240910	175000	1083912440	8890	8890	8890	8890	0
139	20240910	174900	1083912440	8890	8890	8890	8890	0
140	20240910	174800	1083912440	8890	8890	8890	8890	0
141	20240910	174700	1083912440	8890	8890	8890	8890	0
142	20240910	174600	1083912440	8890	8890	8890	8890	0
143	20240910	174500	1083912440	8890	8890	8890	8890	0
144	20240910	174400	1083912440	8890	8890	8890	8890	0
145	20240910	174300	1083912440	8890	8890	8890	8890	0
146	20240910	174200	1083912440	8890	8890	8890	8890	0
147	20240910	174100	1083912440	8890	8890	8890	8890	0
148	20240910	174000	1083912440	8890	8890	8890	8890	0
149	20240910	173900	1083912440	8890	8890	8890	8890	0
150	20240910	173800	1083912440	8890	8890	8890	8890	0
151	20240910	173700	1083912440	8890	8890	8890	8890	0
152	20240910	173600	1083912440	8890	8890	8890	8890	1490
153	20240910	173500	1083912440	8890	8890	8890	8890	0
154	20240910	173400	1083912440	8890	8890	8890	8890	0
155	20240910	173300	1083912440	8890	8890	8890	8890	0
156	20240910	173200	1083912440	8890	8890	8890	8890	0
157	20240910	173100	1083912440	8890	8890	8890	8890	0
158	20240910	173000	1083912440	8890	8890	8890	8890	0
159	20240910	172900	1083912440	8890	8890	8890	8890	0
160	20240910	172800	1083912440	8890	8890	8890	8890	0
161	20240910	172700	1083912440	8890	8890	8890	8890	0
162	20240910	172600	1083912440	8890	8890	8890	8890	0
163	20240910	172500	1083912440	8890	8890	8890	8890	0
164	20240910	172400	1083912440	8890	8890	8890	8890	0
165	20240910	172300	1083912440	8890	8890	8890	8890	0
166	20240910	172200	1083912440	8890	8890	8890	8890	0
167	20240910	172100	1083912440	8890	8890	8890	8890	0
168	20240910	172000	1083912440	8890	8890	8890	8890	0
169	20240910	171900	1083912440	8890	8890	8890	8890	0
170	20240910	171800	1083912440	8890	8890	8890	8890	0
171	20240910	171700	1083912440	8890	8890	8890	8890	0
172	20240910	171600	1083912440	8890	8890	8890	8890	0
173	20240910	171500	1083912440	8890	8890	8890	8890	0
174	20240910	171400	1083912440	8890	8890	8890	8890	0
175	20240910	171300	1083912440	8890	8890	8890	8890	0
176	20240910	171200	1083912440	8890	8890	8890	8890	0
177	20240910	171100	1083912440	8890	8890	8890	8890	0
178	20240910	171000	1083912440	8890	8890	8890	8890	0
179	20240910	170900	1083912440	8890	8890	8890	8890	0
180	20240910	170800	1083912440	8890	8890	8890	8890	0
181	20240910	170700	1083912440	8890	8890	8890	8890	0
182	20240910	170600	1083912440	8890	8890	8890	8890	1490
183	20240910	170500	1083912440	8890	8890	8890	8890	0
184	20240910	170400	1083912440	8890	8890	8890	8890	0
185	20240910	170300	1083912440	8890	8890	8890	8890	0
186	20240910	170200	1083912440	8890	8890	8890	8890	0
187	20240910	170100	1083912440	8890	8890	8890	8890	0
188	20240910	170000	1083912440	8890	8890	8890	8890	0
189	20240910	165900	1083912440	8890	8890	8890	8890	0
190	20240910	165800	1083912440	8890	8890	8890	8890	0
191	20240910	165700	1083912440	8890	8890	8890	8890	0
192	20240910	165600	1083912440	8890	8890	8890	8890	0
193	20240910	165500	1083912440	8890	8890	8890	8890	0
194	20240910	165400	1083912440	8890	8890	8890	8890	0
195	20240910	165300	1083912440	8890	8890	8890	8890	0
196	20240910	165200	1083912440	8890	8890	8890	8890	0
197	20240910	165100	1083912440	8890	8890	8890	8890	0
198	20240910	165000	1083912440	8890	8890	8890	8890	0
199	20240910	164900	1083912440	8890	8890	8890	8890	0
200	20240910	164800	1083912440	8890	8890	8890	8890	0
201	20240910	164700	1083912440	8890	8890	8890	8890	0
202	20240910	164600	1083912440	8890	8890	8890	8890	0
203	20240910	164500	1083912440	8890	8890	8890	8890	0
204	20240910	164400	1083912440	8890	8890	8890	8890	0
205	20240910	164300	1083912440	8890	8890	8890	8890	0
206	20240910	164200	1083912440	8890	8890	8890	8890	0
207	20240910	164100	1083912440	8890	8890	8890	8890	0
208	20240910	164000	1083912440	8890	8890	8890	8890	0
209	20240910	163900	1083912440	8890	8890	8890	8890	0
210	20240910	163800	1083912440	8890	8890	8890	8890	0
211	20240910	163700	1083912440	8890	8890	8890	8890	0
212	20240910	163600	1083912440	8890	8890	8890	8890	1490
213	20240910	163500	1083912440	8890	8890	8890	8890	0
214	20240910	163400	1083912440	8890	8890	8890	8890	0
215	20240910	163300	1083912440	8890	8890	8890	8890	0
216	20240910	163200	1083912440	8890	8890	8890	8890	0
217	20240910	163100	1083912440	8890	8890	8890	8890	0
218	20240910	163000	1083912440	8890	8890	8890	8890	0
219	20240910	162900	1083912440	8890	8890	8890	8890	0
220	20240910	162800	1083912440	8890	8890	8890	8890	0
221	20240910	162700	1083912440	8890	8890	8890	8890	0
222	20240910	162600	1083912440	8890	8890	8890	8890	0
223	20240910	162500	1083912440	8890	8890	8890	8890	0
224	20240910	162400	1083912440	8890	8890	8890	8890	0
225	20240910	162300	1083912440	8890	8890	8890	8890	0
226	20240910	162200	1083912440	8890	8890	8890	8890	0
227	20240910	162100	1083912440	8890	8890	8890	8890	0
228	20240910	162000	1083912440	8890	8890	8890	8890	0
229	20240910	161900	1083912440	8890	8890	8890	8890	0
230	20240910	161800	1083912440	8890	8890	8890	8890	0
231	20240910	161700	1083912440	8890	8890	8890	8890	0
232	20240910	161600	1083912440	8890	8890	8890	8890	0
233	20240910	161500	1083912440	8890	8890	8890	8890	0
234	20240910	161400	1083912440	8890	8890	8890	8890	0
235	20240910	161300	1083912440	8890	8890	8890	8890	0
236	20240910	161200	1083912440	8890	8890	8890	8890	0
237	20240910	161100	1083912440	8890	8890	8890	8890	0
238	20240910	161000	1083912440	8890	8890	8890	8890	0
239	20240910	160900	1083912440	8890	8890	8890	8890	0
240	20240910	160800	1083912440	8890	8890	8890	8890	0
241	20240910	160700	1083912440	8890	8890	8890	8890	0
242	20240910	160600	1083912440	8890	8890	8890	8890	1490
243	20240910	160500	1083912440	8890	8890	8890	8890	0
244	20240910	160400	1083912440	8890	8890	8890	8890	0
245	20240910	160300	1083912440	8890	8890	8890	8890	0
246	20240910	160200	1083912440	8890	8890	8890	8890	0
247	20240910	160100	1083912440	8890	8890	8890	8890	0
248	20240910	160000	1083912440	8890	8890	8890	8890	0
249	20240910	155900	1083912440	8890	8890	8890	8890	0
250	20240910	155800	1083912440	8890	8890	8890	8890	0
251	20240910	155700	1083912440	8890	8890	8890	8890	0
252	20240910	155600	1083912440	8890	8890	8890	8890	0
253	20240910	155500	1083912440	8890	8890	8890	8890	0
254	20240910	155400	1083912440	8890	8890	8890	8890	0
255	20240910	155300	1083912440	8890	8890	8890	8890	0
256	20240910	155200	1083912440	8890	8890	8890	8890	0
257	20240910	155100	1083912440	8890	8890	8890	8890	0
258	20240910	155000	1083912440	8890	8890	8890	8890	0
259	20240910	154900	1083912440	8890	8890	8890	8890	0
260	20240910	154800	1083912440	8890	8890	8890	8890	0
261	20240910	154700	1083912440	8890	8890	8890	8890	0
262	20240910	154600	1083912440	8890	8890	8890	8890	0
263	20240910	154500	1083912440	8890	8890	8890	8890	0
264	20240910	154400	1083912440	8890	8890	8890	8890	0
265	20240910	154300	1083912440	8890	8890	8890	8890	0
266	20240910	154200	1083912440	8890	8890	8890	8890	0
267	20240910	154100	1083912440	8890	8890	8890	8890	0
268	20240910	154000	1083912440	8890	8890	8890	8890	0
269	20240910	153900	1083912440	8890	8890	8890	8890	0
270	20240910	153800	1083912440	8890	8890	8890	8890	0
271	20240910	153700	1083912440	8890	8890	8890	8890	0
272	20240910	153600	1083912440	8890	8890	8890	8890	1490
273	20240910	153500	1083912440	8890	8890	8890	8890	0
274	20240910	153400	1083912440	8890	8890	8890	8890	0
275	20240910	153300	1083912440	8890	8890	8890	8890	0
276	20240910	153200	1083912440	8890	8890	8890	8890	0
277	20240910	153100	1083912440	8890	8890	8890	8890	0
278	20240910	153000	1083912440	8890	8890	8890	8890	1490
279	20240910	152900	1070666340	8940	8940	8940	8940	0
280	20240910	152800	1070666340	8940	8940	8940	8940	0
281	20240910	152700	1070666340	8940	8940	8940	8940	0
282	20240910	152600	1070666340	8940	8940	8940	8940	0
283	20240910	152500	1070666340	8940	8940	8940	8940	0
284	20240910	152400	1070666340	8940	8940	8940	8940	0
285	20240910	152300	1070666340	8940	8940	8940	8940	0
286	20240910	152200	1070666340	8940	8940	8940	8940	0
287	20240910	152100	1070666340	8940	8940	8940	8940	0
288	20240910	152000	1070666340	8940	8940	8940	8940	0
289	20240910	151900	1070666340	8940	8940	8960	8930	444
290	20240910	151800	1066696130	8940	8930	8940	8930	819
291	20240910	151700	1059374590	8930	8930	8940	8930	66
292	20240910	151600	1058785080	8930	8940	8950	8930	120
293	20240910	151500	1057711870	8940	8940	8950	8940	819
294	20240910	151400	1050382030	8950	8950	8950	8920	861
295	20240910	151300	1042676830	8920	8980	8980	8920	196
296	20240910	151200	1040918960	8980	8930	8990	8930	2785
297	20240910	151100	1015961210	8930	8930	8930	8930	272
298	20240910	151000	1013532250	8930	8920	8930	8920	14
299	20240910	150900	1013407250	8920	8920	8920	8920	166
300	20240910	150800	1011926530	8920	8930	8930	8920	90
301	20240910	150700	1011123450	8910	8910	8910	8910	81
302	20240910	150600	1010401740	8910	8910	8910	8910	58
303	20240910	150500	1009884960	8910	8910	8910	8910	0
304	20240910	150400	1009884960	8910	8920	8920	8910	253
305	20240910	150300	1007628880	8930	8930	8930	8930	184
306	20240910	150200	1005985760	8930	8930	8930	8930	0
307	20240910	150100	1005985760	8930	8940	8940	8930	3
308	20240910	150000	1005958960	8930	8930	8930	8930	4
309	20240910	145900	1005923240	8930	8930	8930	8930	420
310	20240910	145800	1002172640	8940	8940	8940	8940	78
311	20240910	145700	1001475320	8940	8940	8940	8940	97
312	20240910	145600	1000608140	8940	8940	8950	8940	565
313	20240910	145500	995556150	8950	8940	8950	8940	452
314	20240910	145400	991512660	8940	8940	8940	8940	0
315	20240910	145300	991512660	8940	8930	8940	8930	998
316	20240910	145200	982595610	8920	8920	8920	8920	315
317	20240910	145100	979785810	8920	8920	8920	8920	52
318	20240910	145000	979321970	8920	8920	8920	8920	5
319	20240910	144900	979277370	8910	8930	8930	8910	88
320	20240910	144800	978493150	8940	8940	8940	8940	184
321	20240910	144700	976848190	8940	8940	8940	8940	112
322	20240910	144600	975846910	8940	8950	8950	8940	251
323	20240910	144500	973601060	8960	8930	8980	8930	4128
324	20240910	144400	936650350	8920	8950	8950	8900	30515
325	20240910	144300	665017860	8950	8950	8950	8950	67
326	20240910	144200	664418210	8950	8960	8960	8950	39
327	20240910	144100	664069030	8960	8960	8960	8960	308
328	20240910	144000	661309350	8970	8970	8970	8970	184
329	20240910	143900	659658870	8970	8970	8970	8970	50
330	20240910	143800	659210370	8960	8960	8960	8960	0
331	20240910	143700	659210370	8960	8960	8960	8960	0
332	20240910	143600	659210370	8960	8960	8960	8960	394
333	20240910	143500	655680130	8950	8950	8950	8950	0
334	20240910	143400	655680130	8950	8950	8950	8950	26
335	20240910	143300	655447430	8950	8950	8950	8950	252
336	20240910	143200	653192030	8950	8950	8950	8950	0
337	20240910	143100	653192030	8950	8960	8960	8950	163
338	20240910	143000	651732240	8960	8960	8960	8960	60
339	20240910	142900	651194640	8960	8950	8960	8950	343
340	20240910	142800	648124130	8950	8950	8950	8950	0
341	20240910	142700	648124130	8950	8950	8950	8950	0
342	20240910	142600	648124130	8950	8950	8950	8950	51
343	20240910	142500	647667680	8950	8950	8950	8950	519
344	20240910	142400	643022630	8950	8950	8950	8950	1
345	20240910	142300	643013680	8940	8950	8950	8940	108
346	20240910	142200	642047500	8950	8950	8950	8950	10
347	20240910	142100	641958000	8940	8950	8950	8940	328
348	20240910	142000	639023050	8960	8960	8960	8960	0
349	20240910	141900	639023050	8960	8960	8960	8960	52
350	20240910	141800	638557130	8960	8960	8960	8960	184
351	20240910	141700	636908490	8960	8960	8960	8960	0
352	20240910	141600	636908490	8960	8960	8960	8960	66
353	20240910	141500	636317130	8960	8960	8960	8960	186
354	20240910	141400	634650570	8950	8950	8950	8950	20
355	20240910	141300	634471570	8950	8960	8960	8950	310
356	20240910	141200	631696550	8950	8960	8960	8950	123
357	20240910	141100	630594970	8950	8970	8980	8950	1013
358	20240910	141000	621513320	8970	8970	8980	8970	703
359	20240910	140900	615205230	8970	8970	8980	8970	157
360	20240910	140800	613796230	8980	8980	8980	8980	0
361	20240910	140700	613796230	8980	8980	8980	8980	80
362	20240910	140600	613077830	8980	8980	8990	8980	404
363	20240910	140500	609449430	8980	8980	8980	8980	12
364	20240910	140400	609341670	8980	8980	8980	8980	1
365	20240910	140300	609332690	8990	8990	8990	8990	90
366	20240910	140200	608523590	8980	8980	8980	8980	16
367	20240910	140100	608379910	8990	8990	8990	8990	56
368	20240910	140000	607876470	8980	8980	8980	8980	16
369	20240910	135900	607732790	8990	8990	8990	8980	403
370	20240910	135800	604110420	8990	8990	8990	8990	67
371	20240910	135700	603508090	8990	8990	8990	8990	0
372	20240910	135600	603508090	8990	8990	8990	8990	70
373	20240910	135500	602878790	8990	8980	8990	8980	299
374	20240910	135400	600190820	8990	9010	9010	8990	628
375	20240910	135300	594544060	9010	9010	9010	9010	0
376	20240910	135200	594544060	9010	9010	9010	9010	0
377	20240910	135100	594544060	9010	9010	9010	9010	184
378	20240910	135000	592886220	9000	9000	9000	9000	67
379	20240910	134900	592283220	9010	8990	9010	8990	374
380	20240910	134800	588919480	8990	9000	9000	8990	180
381	20240910	134700	587300750	9010	9010	9010	9010	184
382	20240910	134600	585642910	9010	9020	9020	9010	49
383	20240910	134500	585200950	9010	9010	9010	9010	95
384	20240910	134400	584345000	9020	9030	9030	9010	919
385	20240910	134300	576053860	9030	9030	9030	9030	64
386	20240910	134200	575475940	9040	9040	9040	9040	0
387	20240910	134100	575475940	9040	9040	9040	9040	0
388	20240910	134000	575475940	9040	9030	9040	9030	269
389	20240910	133900	573046800	9030	9030	9030	9030	58
390	20240910	133800	572523060	9030	9030	9030	9030	0
391	20240910	133700	572523060	9030	9030	9030	9030	0
392	20240910	133600	572523060	9030	9030	9030	9030	247
393	20240910	133500	570292650	9030	9030	9030	9030	0
394	20240910	133400	570292650	9030	9030	9030	9030	0
395	20240910	133300	570292650	9030	9030	9030	9030	54
396	20240910	133200	569805030	9030	9030	9030	9030	184
397	20240910	133100	568143510	9030	9030	9030	9030	81
398	20240910	133000	567412080	9030	9030	9030	9030	0
399	20240910	132900	567412080	9030	9040	9040	9030	140
400	20240910	132800	566146490	9030	9030	9030	9030	184
401	20240910	132700	564484970	9030	9030	9030	9030	0
402	20240910	132600	564484970	9030	9030	9030	9030	156
403	20240910	132500	563076290	9030	9040	9040	9030	221
404	20240910	132400	561080300	9030	9030	9030	9030	0
405	20240910	132300	561080300	9030	9030	9030	9030	70
406	20240910	132200	560448200	9020	9020	9020	9020	0
407	20240910	132100	560448200	9020	9020	9030	9020	191
408	20240910	132000	558723540	9030	9030	9030	9030	0
409	20240910	131900	558723540	9030	9030	9030	9030	47
410	20240910	131800	558299130	9020	9020	9020	9020	13
411	20240910	131700	558181870	9030	9030	9030	9030	184
412	20240910	131600	556520350	9030	9030	9030	9030	117
413	20240910	131500	555463840	9030	9030	9030	9030	0
414	20240910	131400	555463840	9030	9030	9030	9030	66
415	20240910	131300	554867860	9030	9030	9030	9030	184
416	20240910	131200	553206340	9030	9030	9030	9030	0
417	20240910	131100	553206340	9030	9030	9030	9030	0
418	20240910	131000	553206340	9030	9040	9040	9010	542
419	20240910	130900	548316520	9020	9040	9040	9020	69
420	20240910	130800	547692790	9040	9040	9040	9040	0
421	20240910	130700	547692790	9040	9050	9050	9040	239
422	20240910	130600	545530500	9050	9040	9050	9040	224
423	20240910	130500	543504860	9040	9040	9040	9040	0
424	20240910	130400	543504860	9040	9040	9040	9040	53
425	20240910	130300	543025740	9050	9050	9050	9050	66
426	20240910	130200	542428440	9040	9040	9040	9040	184
427	20240910	130100	540765080	9030	9030	9030	9030	1
428	20240910	130000	540756050	9030	9030	9030	9030	0
429	20240910	125900	540756050	9030	9040	9040	9030	120
430	20240910	125800	539672430	9040	9050	9060	9040	190
431	20240910	125700	537952970	9050	9050	9050	9050	0
432	20240910	125600	537952970	9050	9060	9060	9050	130
433	20240910	125500	536775880	9060	9060	9060	9060	0
434	20240910	125400	536775880	9060	9050	9060	9050	195
435	20240910	125300	535011020	9050	9050	9050	9050	58
436	20240910	125200	534486120	9060	9060	9060	9060	0
437	20240910	125100	534486120	9060	9050	9060	9050	223
438	20240910	125000	532467580	9050	9050	9050	9050	14
439	20240910	124900	532340880	9050	9050	9050	9050	54
440	20240910	124800	531852180	9040	9040	9040	9040	0
441	20240910	124700	531852180	9040	9040	9050	9040	266
442	20240910	124600	529447400	9040	9050	9050	9040	50
443	20240910	124500	528995390	9040	9040	9040	9040	0
444	20240910	124400	528995390	9040	9040	9040	9040	0
445	20240910	124300	528995390	9040	9050	9050	9040	253
446	20240910	124200	526706430	9040	9040	9040	9040	0
447	20240910	124100	526706430	9040	9040	9040	9040	0
448	20240910	124000	526706430	9040	9040	9040	9040	92
449	20240910	123900	525874750	9040	9030	9040	9030	104
450	20240910	123800	524935340	9010	9010	9010	9010	3
451	20240910	123700	524908310	9030	9030	9030	9030	124
452	20240910	123600	523788590	9040	9040	9040	9040	60
453	20240910	123500	523246190	9040	9040	9050	9040	304
454	20240910	123400	520497680	9030	9030	9030	9030	75
455	20240910	123300	519820430	9040	9040	9040	9040	57
456	20240910	123200	519305150	9030	9030	9030	9030	70
457	20240910	123100	518673050	9030	9030	9030	9030	3
458	20240910	123000	518645960	9030	9030	9030	9030	7
459	20240910	122900	518582750	9030	9030	9030	9030	92
460	20240910	122800	517751990	9020	9030	9030	9020	310
461	20240910	122700	514954370	9040	9040	9040	9040	36
462	20240910	122600	514628930	9050	9050	9050	9050	56
463	20240910	122500	514122130	9050	9050	9050	9050	0
464	20240910	122400	514122130	9050	9050	9050	9050	184
465	20240910	122300	512456930	9040	9050	9050	9040	99
466	20240910	122200	511561120	9040	9040	9040	9040	0
467	20240910	122100	511561120	9040	9040	9040	9040	54
468	20240910	122000	511072960	9050	9050	9050	9050	184
469	20240910	121900	509407760	9040	9040	9040	9040	0
470	20240910	121800	509407760	9040	9040	9040	9040	67
471	20240910	121700	508802080	9040	9040	9040	9040	1
472	20240910	121600	508793040	9050	9050	9050	9050	184
473	20240910	121500	507127840	9030	9030	9030	9030	5
474	20240910	121400	507082690	9050	9050	9050	9050	1
475	20240910	121300	507073640	9050	9050	9050	9050	294
476	20240910	121200	504412940	9040	9040	9040	9040	0
477	20240910	121100	504412940	9040	9040	9040	9040	0
478	20240910	121000	504412940	9040	9030	9040	9030	115
479	20240910	120900	503373440	9030	9050	9050	9020	327
480	20240910	120800	500414740	9050	9050	9050	9050	0
481	20240910	120700	500414740	9050	9050	9050	9050	0
482	20240910	120600	500414740	9050	9050	9050	9050	71
483	20240910	120500	499772190	9050	9050	9050	9050	210
484	20240910	120400	497871690	9040	9040	9040	9040	50
485	20240910	120300	497419690	9050	9050	9050	9050	0
486	20240910	120200	497419690	9050	9050	9050	9050	146
487	20240910	120100	496098390	9060	9050	9060	9040	197
488	20240910	120000	494315290	9060	9060	9060	9060	0
489	20240910	115900	494315290	9060	9060	9060	9060	47
490	20240910	115800	493889470	9060	9060	9060	9060	182
491	20240910	115700	492240550	9070	9070	9070	9070	2
492	20240910	115600	492222410	9060	9060	9060	9060	66
493	20240910	115500	491624450	9060	9060	9060	9060	0
494	20240910	115400	491624450	9060	9060	9060	9060	263
495	20240910	115300	489241670	9050	9060	9060	9050	110
496	20240910	115200	488245160	9060	9060	9060	9060	160
497	20240910	115100	486795560	9050	9060	9060	9050	6
498	20240910	115000	486741210	9060	9060	9060	9060	182
499	20240910	114900	485092290	9060	9060	9060	9060	81
500	20240910	114800	484358430	9060	9060	9060	9060	0
501	20240910	114700	484358430	9060	9060	9060	9060	230
502	20240910	114600	482274630	9060	9050	9060	9050	219
503	20240910	114500	480290860	9050	9050	9050	9050	94
504	20240910	114400	479440160	9040	9040	9040	9040	1
505	20240910	114300	479431120	9040	9040	9040	9040	11
506	20240910	114200	479331680	9050	9050	9050	9050	253
507	20240910	114100	477042030	9030	9030	9030	9030	0
508	20240910	114000	477042030	9030	9060	9060	9030	189
509	20240910	113900	475333380	9060	9040	9060	9040	1148
510	20240910	113800	464949790	9030	9030	9030	9030	56
511	20240910	113700	464444110	9030	9030	9030	9030	17
512	20240910	113600	464290600	9030	9000	9030	9000	1357
513	20240910	113500	452060290	9000	9000	9000	9000	182
514	20240910	113400	450422290	8990	8990	8990	8990	0
515	20240910	113300	450422290	8990	8990	8990	8990	0
516	20240910	113200	450422290	8990	8980	8990	8980	97
517	20240910	113100	449550900	8980	8980	8980	8980	167
518	20240910	113000	448051240	8980	8980	8980	8980	62
519	20240910	112900	447494480	8980	9000	9000	8970	579
520	20240910	112800	442287180	9000	9000	9000	9000	14
521	20240910	112700	442161180	9000	9010	9010	9000	389
522	20240910	112600	438656410	9010	9010	9020	9010	74
523	20240910	112500	437989070	9010	9010	9010	9010	17
524	20240910	112400	437835900	9010	9020	9020	9010	5
525	20240910	112300	437790840	9020	9030	9030	9020	195
526	20240910	112200	436030010	9030	9040	9040	9030	123
527	20240910	112100	434918620	9040	9040	9040	9040	55
528	20240910	112000	434421420	9040	9060	9060	9040	267
529	20240910	111900	432002650	9050	9050	9050	9050	143
530	20240910	111800	430708500	9050	9050	9050	9050	2
531	20240910	111700	430690400	9050	9050	9050	9050	0
532	20240910	111600	430690400	9050	9050	9050	9050	249
533	20240910	111500	428436950	9040	9040	9040	9040	116
534	20240910	111400	427388310	9060	9050	9060	9050	133
535	20240910	111300	426184460	9060	9060	9060	9060	12
536	20240910	111200	426075740	9060	9050	9060	9050	335
537	20240910	111100	423040650	9060	9060	9060	9050	97
538	20240910	111000	422161840	9050	9050	9050	9050	0
539	20240910	110900	422161840	9050	9050	9050	9050	75
540	20240910	110800	421483090	9040	9030	9040	9030	176
541	20240910	110700	419893280	9020	9020	9020	9020	21
542	20240910	110600	419703860	9030	9030	9030	9030	11
543	20240910	110500	419604530	9020	9020	9020	9020	28
544	20240910	110400	419351970	9010	9010	9010	9010	174
545	20240910	110300	417784230	9020	9020	9050	9020	150
546	20240910	110200	416429510	9020	9010	9020	9010	60
547	20240910	110100	415888410	9020	9020	9020	9020	1
548	20240910	110000	415879390	9020	9030	9030	9020	167
549	20240910	105900	414372830	9030	9030	9040	9030	99
550	20240910	105800	413478440	9020	9050	9050	9020	227
551	20240910	105700	411427320	9050	8980	9090	8980	7975
552	20240910	105600	339562080	8970	8970	8970	8970	25
553	20240910	105500	339337830	8950	8950	8960	8950	161
554	20240910	105400	337895640	8950	8950	8950	8950	27
555	20240910	105300	337653990	8940	8950	8950	8940	262
556	20240910	105200	335309360	8940	8970	8970	8940	1724
557	20240910	105100	319868130	8980	8980	8980	8980	0
558	20240910	105000	319868130	8980	8980	8980	8980	0
559	20240910	104900	319868130	8980	8980	8990	8980	1216
560	20240910	104800	308947810	8980	8980	8980	8980	250
561	20240910	104700	306702810	8990	8980	9000	8980	336
562	20240910	104600	303682390	8980	8980	8980	8980	191
563	20240910	104500	301967210	8970	8980	8980	8970	201
564	20240910	104400	300164230	8980	8980	8980	8980	2
565	20240910	104300	300146270	8990	8990	8990	8980	137
566	20240910	104200	298914910	8990	8980	8990	8980	146
567	20240910	104100	297603140	8980	8980	8980	8980	22
568	20240910	104000	297405580	8980	8980	8980	8980	0
569	20240910	103900	297405580	8980	8990	8990	8980	223
570	20240910	103800	295402520	8990	8990	8990	8990	184
571	20240910	103700	293748360	8980	8980	8980	8980	0
572	20240910	103600	293748360	8980	8980	8990	8980	368
573	20240910	103500	290442470	8990	8990	8990	8990	20
574	20240910	103400	290262670	8990	8990	8990	8990	254
575	20240910	103300	287979210	8990	8990	8990	8990	0
576	20240910	103200	287979210	8990	8980	8990	8980	51
577	20240910	103100	287521000	8960	8950	8960	8950	67
578	20240910	103000	286921080	8930	8970	8980	8930	501
579	20240910	102900	282441750	8980	8990	9000	8980	212
580	20240910	102800	280536710	8980	8990	8990	8980	660
581	20240910	102700	274605910	8990	8990	8990	8990	193
582	20240910	102600	272870840	8990	8990	8990	8990	60
583	20240910	102500	272331440	8990	8990	8990	8990	160
584	20240910	102400	270893040	9000	8990	9000	8990	1556
585	20240910	102300	256904320	8990	8980	8990	8980	1960
586	20240910	102200	239286860	8970	8980	8980	8970	95
587	20240910	102100	238434490	8980	8970	8980	8950	782
588	20240910	102000	231430280	8980	8980	8980	8980	113
589	20240910	101900	230415540	8980	8950	8990	8950	1484
590	20240910	101800	217107100	8940	8940	8940	8940	134
591	20240910	101700	215909140	8940	8940	8940	8920	1094
592	20240910	101600	206148200	8950	8950	8950	8950	172
593	20240910	101500	204608800	8950	8950	8950	8950	183
594	20240910	101400	202970950	8950	8950	8950	8950	33
595	20240910	101300	202675600	8940	8940	8940	8940	10
596	20240910	101200	202586200	8940	8940	8950	8940	481
597	20240910	101100	198284930	8940	8940	8940	8940	62
598	20240910	101000	197730650	8920	8950	8950	8920	220
599	20240910	100900	195765490	8950	8940	8950	8940	86
600	20240910	100800	194995890	8940	8940	8940	8940	356
601	20240910	100700	191813250	8940	8940	8940	8940	76
602	20240910	100600	191133810	8940	8930	8940	8930	144
603	20240910	100500	189846740	8930	8920	8930	8920	330
604	20240910	100400	186901670	8920	8920	8920	8920	45
605	20240910	100300	186500270	8920	8920	8920	8920	12
606	20240910	100200	186393230	8920	8920	8920	8920	45
607	20240910	100100	185991830	8910	8910	8910	8910	10
608	20240910	100000	185902730	8920	8920	8920	8920	182
609	20240910	095900	184279290	8910	8920	8920	8910	13
610	20240910	095800	184163440	8920	8920	8920	8920	0
611	20240910	095700	184163440	8920	8920	8920	8910	401
612	20240910	095600	180588130	8920	8920	8920	8920	178
613	20240910	095500	179000370	8910	8920	8920	8910	114
614	20240910	095400	177983510	8920	8920	8920	8920	0
615	20240910	095300	177983510	8920	8920	8920	8920	294
616	20240910	095200	175361030	8910	8900	8910	8900	508
617	20240910	095100	170838850	8900	8900	8900	8900	0
618	20240910	095000	170838850	8900	8900	8900	8900	0
619	20240910	094900	170838850	8900	8880	8900	8880	141
620	20240910	094800	169584040	8880	8900	8900	8870	1694
621	20240910	094700	154547030	8900	8890	8900	8890	245
622	20240910	094600	152368780	8890	8890	8890	8890	77
623	20240910	094500	151684250	8890	8890	8900	8890	497
624	20240910	094400	147263490	8880	8880	8880	8880	0
625	20240910	094300	147263490	8880	8880	8880	8880	0
626	20240910	094200	147263490	8880	8880	8880	8880	0
627	20240910	094100	147263490	8880	8880	8890	8880	446
628	20240910	094000	143301110	8870	8870	8870	8870	39
629	20240910	093900	142955180	8860	8850	8860	8850	254
630	20240910	093800	140706740	8840	8840	8840	8840	161
631	20240910	093700	139283500	8850	8830	8850	8830	658
632	20240910	093600	133466630	8820	8820	8820	8820	59
633	20240910	093500	132946250	8820	8820	8820	8820	184
634	20240910	093400	131323370	8830	8830	8830	8830	123
635	20240910	093300	130237280	8840	8840	8840	8840	1
636	20240910	093200	130228440	8840	8850	8850	8840	115
637	20240910	093100	129211740	8840	8840	8840	8840	50
638	20240910	093000	128769740	8840	8840	8840	8840	28
639	20240910	092900	128522220	8840	8840	8840	8840	58
640	20240910	092800	128009500	8840	8840	8840	8840	60
641	20240910	092700	127479100	8860	8810	8860	8810	293
642	20240910	092600	124888390	8810	8920	8920	8780	1559
643	20240910	092500	111082350	8910	8890	8910	8890	280
644	20240910	092400	108590410	8880	8880	8880	8880	30
645	20240910	092300	108324010	8890	8880	8890	8880	62
646	20240910	092200	107772970	8880	8870	8900	8870	67
647	20240910	092100	107177910	8870	8860	8900	8860	2512
648	20240910	092000	84897270	8860	8770	8860	8770	3169
649	20240910	091900	56958950	8730	8730	8730	8730	0
650	20240910	091800	56958950	8730	8730	8730	8730	0
651	20240910	091700	56958950	8730	8730	8730	8730	0
652	20240910	091600	56958950	8730	8730	8730	8730	0
653	20240910	091500	56958950	8730	8750	8790	8730	271
654	20240910	091400	54586760	8760	8760	8760	8760	0
655	20240910	091300	54586760	8760	8760	8790	8760	803
656	20240910	091200	47550950	8800	8800	8800	8790	243
657	20240910	091100	45414390	8800	8820	8820	8800	157
658	20240910	091000	44031730	8830	8730	8830	8730	3090
659	20240910	090900	16878880	8700	8710	8740	8700	205
660	20240910	090800	15092760	8750	8750	8750	8750	0
661	20240910	090700	15092760	8750	8750	8750	8750	0
662	20240910	090600	15092760	8750	8740	8750	8720	407
663	20240910	090500	11541930	8790	8790	8790	8790	0
664	20240910	090400	11541930	8790	8790	8790	8790	0
665	20240910	090300	11541930	8790	8790	8790	8790	0
666	20240910	090200	11541930	8790	8790	8790	8790	0
667	20240910	090100	11541930	8790	8710	8790	8710	1255
668	20240910	090000	601270	8710	8740	8740	8580	69