KissMeData/051160/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	192900	342399350	9800	9800	9800	9800	2909
3	20240913	192800	342399350	9800	9800	9800	9800	0
4	20240913	192700	342399350	9800	9800	9800	9800	0
5	20240913	192600	342399350	9800	9800	9800	9800	0
6	20240913	192500	342399350	9800	9800	9800	9800	0
7	20240913	192400	342399350	9800	9800	9800	9800	0
8	20240913	192300	342399350	9800	9800	9800	9800	0
9	20240913	192200	342399350	9800	9800	9800	9800	0
10	20240913	192100	342399350	9800	9800	9800	9800	0
11	20240913	192000	342399350	9800	9800	9800	9800	0
12	20240913	191900	342399350	9800	9800	9800	9800	0
13	20240913	191800	342399350	9800	9800	9800	9800	0
14	20240913	191700	342399350	9800	9800	9800	9800	0
15	20240913	191600	342399350	9800	9800	9800	9800	0
16	20240913	191500	342399350	9800	9800	9800	9800	0
17	20240913	191400	342399350	9800	9800	9800	9800	0
18	20240913	191300	342399350	9800	9800	9800	9800	0
19	20240913	191200	342399350	9800	9800	9800	9800	0
20	20240913	191100	342399350	9800	9800	9800	9800	0
21	20240913	191000	342399350	9800	9800	9800	9800	0
22	20240913	190900	342399350	9800	9800	9800	9800	0
23	20240913	190800	342399350	9800	9800	9800	9800	0
24	20240913	190700	342399350	9800	9800	9800	9800	0
25	20240913	190600	342399350	9800	9800	9800	9800	0
26	20240913	190500	342399350	9800	9800	9800	9800	0
27	20240913	190400	342399350	9800	9800	9800	9800	0
28	20240913	190300	342399350	9800	9800	9800	9800	0
29	20240913	190200	342399350	9800	9800	9800	9800	0
30	20240913	190100	342399350	9800	9800	9800	9800	0
31	20240913	190000	342399350	9800	9800	9800	9800	0
32	20240913	185900	342399350	9800	9800	9800	9800	2909
33	20240913	185800	342399350	9800	9800	9800	9800	0
34	20240913	185700	342399350	9800	9800	9800	9800	0
35	20240913	185600	342399350	9800	9800	9800	9800	0
36	20240913	185500	342399350	9800	9800	9800	9800	0
37	20240913	185400	342399350	9800	9800	9800	9800	0
38	20240913	185300	342399350	9800	9800	9800	9800	0
39	20240913	185200	342399350	9800	9800	9800	9800	0
40	20240913	185100	342399350	9800	9800	9800	9800	0
41	20240913	185000	342399350	9800	9800	9800	9800	0
42	20240913	184900	342399350	9800	9800	9800	9800	0
43	20240913	184800	342399350	9800	9800	9800	9800	0
44	20240913	184700	342399350	9800	9800	9800	9800	0
45	20240913	184600	342399350	9800	9800	9800	9800	0
46	20240913	184500	342399350	9800	9800	9800	9800	0
47	20240913	184400	342399350	9800	9800	9800	9800	0
48	20240913	184300	342399350	9800	9800	9800	9800	0
49	20240913	184200	342399350	9800	9800	9800	9800	0
50	20240913	184100	342399350	9800	9800	9800	9800	0
51	20240913	184000	342399350	9800	9800	9800	9800	0
52	20240913	183900	342399350	9800	9800	9800	9800	0
53	20240913	183800	342399350	9800	9800	9800	9800	0
54	20240913	183700	342399350	9800	9800	9800	9800	0
55	20240913	183600	342399350	9800	9800	9800	9800	0
56	20240913	183500	342399350	9800	9800	9800	9800	0
57	20240913	183400	342399350	9800	9800	9800	9800	0
58	20240913	183300	342399350	9800	9800	9800	9800	0
59	20240913	183200	342399350	9800	9800	9800	9800	0
60	20240913	183100	342399350	9800	9800	9800	9800	0
61	20240913	183000	342399350	9800	9800	9800	9800	0
62	20240913	182900	342399350	9800	9800	9800	9800	2909
63	20240913	182800	342399350	9800	9800	9800	9800	0
64	20240913	182700	342399350	9800	9800	9800	9800	0
65	20240913	182600	342399350	9800	9800	9800	9800	0
66	20240913	182500	342399350	9800	9800	9800	9800	0
67	20240913	182400	342399350	9800	9800	9800	9800	0
68	20240913	182300	342399350	9800	9800	9800	9800	0
69	20240913	182200	342399350	9800	9800	9800	9800	0
70	20240913	182100	342399350	9800	9800	9800	9800	0
71	20240913	182000	342399350	9800	9800	9800	9800	0
72	20240913	181900	342399350	9800	9800	9800	9800	0
73	20240913	181800	342399350	9800	9800	9800	9800	0
74	20240913	181700	342399350	9800	9800	9800	9800	0
75	20240913	181600	342399350	9800	9800	9800	9800	0
76	20240913	181500	342399350	9800	9800	9800	9800	0
77	20240913	181400	342399350	9800	9800	9800	9800	0
78	20240913	181300	342399350	9800	9800	9800	9800	0
79	20240913	181200	342399350	9800	9800	9800	9800	0
80	20240913	181100	342399350	9800	9800	9800	9800	0
81	20240913	181000	342399350	9800	9800	9800	9800	0
82	20240913	180900	342399350	9800	9800	9800	9800	0
83	20240913	180800	342399350	9800	9800	9800	9800	0
84	20240913	180700	342399350	9800	9800	9800	9800	0
85	20240913	180600	342399350	9800	9800	9800	9800	0
86	20240913	180500	342399350	9800	9800	9800	9800	0
87	20240913	180400	342399350	9800	9800	9800	9800	0
88	20240913	180300	342399350	9800	9800	9800	9800	0
89	20240913	180200	342399350	9800	9800	9800	9800	0
90	20240913	180100	342399350	9800	9800	9800	9800	0
91	20240913	180000	342399350	9800	9800	9800	9800	0
92	20240913	175900	342399350	9800	9800	9800	9800	2909
93	20240913	175800	342399350	9800	9800	9800	9800	0
94	20240913	175700	342399350	9800	9800	9800	9800	0
95	20240913	175600	342399350	9800	9800	9800	9800	0
96	20240913	175500	342399350	9800	9800	9800	9800	0
97	20240913	175400	342399350	9800	9800	9800	9800	0
98	20240913	175300	342399350	9800	9800	9800	9800	0
99	20240913	175200	342399350	9800	9800	9800	9800	0
100	20240913	175100	342399350	9800	9800	9800	9800	0
101	20240913	175000	342399350	9800	9800	9800	9800	0
102	20240913	174900	342399350	9800	9800	9800	9800	0
103	20240913	174800	342399350	9800	9800	9800	9800	0
104	20240913	174700	342399350	9800	9800	9800	9800	0
105	20240913	174600	342399350	9800	9800	9800	9800	0
106	20240913	174500	342399350	9800	9800	9800	9800	0
107	20240913	174400	342399350	9800	9800	9800	9800	0
108	20240913	174300	342399350	9800	9800	9800	9800	0
109	20240913	174200	342399350	9800	9800	9800	9800	0
110	20240913	174100	342399350	9800	9800	9800	9800	0
111	20240913	174000	342399350	9800	9800	9800	9800	0
112	20240913	173900	342399350	9800	9800	9800	9800	0
113	20240913	173800	342399350	9800	9800	9800	9800	0
114	20240913	173700	342399350	9800	9800	9800	9800	0
115	20240913	173600	342399350	9800	9800	9800	9800	0
116	20240913	173500	342399350	9800	9800	9800	9800	0
117	20240913	173400	342399350	9800	9800	9800	9800	0
118	20240913	173300	342399350	9800	9800	9800	9800	0
119	20240913	173200	342399350	9800	9800	9800	9800	0
120	20240913	173100	342399350	9800	9800	9800	9800	0
121	20240913	173000	342399350	9800	9800	9800	9800	0
122	20240913	172900	342399350	9800	9800	9800	9800	2909
123	20240913	172800	342399350	9800	9800	9800	9800	0
124	20240913	172700	342399350	9800	9800	9800	9800	0
125	20240913	172600	342399350	9800	9800	9800	9800	0
126	20240913	172500	342399350	9800	9800	9800	9800	0
127	20240913	172400	342399350	9800	9800	9800	9800	0
128	20240913	172300	342399350	9800	9800	9800	9800	0
129	20240913	172200	342399350	9800	9800	9800	9800	0
130	20240913	172100	342399350	9800	9800	9800	9800	0
131	20240913	172000	342399350	9800	9800	9800	9800	0
132	20240913	171900	342399350	9800	9800	9800	9800	0
133	20240913	171800	342399350	9800	9800	9800	9800	0
134	20240913	171700	342399350	9800	9800	9800	9800	0
135	20240913	171600	342399350	9800	9800	9800	9800	0
136	20240913	171500	342399350	9800	9800	9800	9800	0
137	20240913	171400	342399350	9800	9800	9800	9800	0
138	20240913	171300	342399350	9800	9800	9800	9800	0
139	20240913	171200	342399350	9800	9800	9800	9800	0
140	20240913	171100	342399350	9800	9800	9800	9800	0
141	20240913	171000	342399350	9800	9800	9800	9800	0
142	20240913	170900	342399350	9800	9800	9800	9800	0
143	20240913	170800	342399350	9800	9800	9800	9800	0
144	20240913	170700	342399350	9800	9800	9800	9800	0
145	20240913	170600	342399350	9800	9800	9800	9800	0
146	20240913	170500	342399350	9800	9800	9800	9800	0
147	20240913	170400	342399350	9800	9800	9800	9800	0
148	20240913	170300	342399350	9800	9800	9800	9800	0
149	20240913	170200	342399350	9800	9800	9800	9800	0
150	20240913	170100	342399350	9800	9800	9800	9800	0
151	20240913	170000	342399350	9800	9800	9800	9800	0
152	20240913	165900	342399350	9800	9800	9800	9800	2909
153	20240913	165800	342399350	9800	9800	9800	9800	0
154	20240913	165700	342399350	9800	9800	9800	9800	0
155	20240913	165600	342399350	9800	9800	9800	9800	0
156	20240913	165500	342399350	9800	9800	9800	9800	0
157	20240913	165400	342399350	9800	9800	9800	9800	0
158	20240913	165300	342399350	9800	9800	9800	9800	0
159	20240913	165200	342399350	9800	9800	9800	9800	0
160	20240913	165100	342399350	9800	9800	9800	9800	0
161	20240913	165000	342399350	9800	9800	9800	9800	0
162	20240913	164900	342399350	9800	9800	9800	9800	0
163	20240913	164800	342399350	9800	9800	9800	9800	0
164	20240913	164700	342399350	9800	9800	9800	9800	0
165	20240913	164600	342399350	9800	9800	9800	9800	0
166	20240913	164500	342399350	9800	9800	9800	9800	0
167	20240913	164400	342399350	9800	9800	9800	9800	0
168	20240913	164300	342399350	9800	9800	9800	9800	0
169	20240913	164200	342399350	9800	9800	9800	9800	0
170	20240913	164100	342399350	9800	9800	9800	9800	0
171	20240913	164000	342399350	9800	9800	9800	9800	0
172	20240913	163900	342399350	9800	9800	9800	9800	0
173	20240913	163800	342399350	9800	9800	9800	9800	0
174	20240913	163700	342399350	9800	9800	9800	9800	0
175	20240913	163600	342399350	9800	9800	9800	9800	0
176	20240913	163500	342399350	9800	9800	9800	9800	0
177	20240913	163400	342399350	9800	9800	9800	9800	0
178	20240913	163300	342399350	9800	9800	9800	9800	0
179	20240913	163200	342399350	9800	9800	9800	9800	0
180	20240913	163100	342399350	9800	9800	9800	9800	0
181	20240913	163000	342399350	9800	9800	9800	9800	0
182	20240913	162900	342399350	9800	9800	9800	9800	2909
183	20240913	162800	342399350	9800	9800	9800	9800	0
184	20240913	162700	342399350	9800	9800	9800	9800	0
185	20240913	162600	342399350	9800	9800	9800	9800	0
186	20240913	162500	342399350	9800	9800	9800	9800	0
187	20240913	162400	342399350	9800	9800	9800	9800	0
188	20240913	162300	342399350	9800	9800	9800	9800	0
189	20240913	162200	342399350	9800	9800	9800	9800	0
190	20240913	162100	342399350	9800	9800	9800	9800	0
191	20240913	162000	342399350	9800	9800	9800	9800	0
192	20240913	161900	342399350	9800	9800	9800	9800	0
193	20240913	161800	342399350	9800	9800	9800	9800	0
194	20240913	161700	342399350	9800	9800	9800	9800	0
195	20240913	161600	342399350	9800	9800	9800	9800	0
196	20240913	161500	342399350	9800	9800	9800	9800	0
197	20240913	161400	342399350	9800	9800	9800	9800	0
198	20240913	161300	342399350	9800	9800	9800	9800	0
199	20240913	161200	342399350	9800	9800	9800	9800	0
200	20240913	161100	342399350	9800	9800	9800	9800	0
201	20240913	161000	342399350	9800	9800	9800	9800	0
202	20240913	160900	342399350	9800	9800	9800	9800	0
203	20240913	160800	342399350	9800	9800	9800	9800	0
204	20240913	160700	342399350	9800	9800	9800	9800	0
205	20240913	160600	342399350	9800	9800	9800	9800	0
206	20240913	160500	342399350	9800	9800	9800	9800	0
207	20240913	160400	342399350	9800	9800	9800	9800	0
208	20240913	160300	342399350	9800	9800	9800	9800	0
209	20240913	160200	342399350	9800	9800	9800	9800	0
210	20240913	160100	342399350	9800	9800	9800	9800	0
211	20240913	160000	342399350	9800	9800	9800	9800	0
212	20240913	155900	342399350	9800	9800	9800	9800	2909
213	20240913	155800	342399350	9800	9800	9800	9800	0
214	20240913	155700	342399350	9800	9800	9800	9800	0
215	20240913	155600	342399350	9800	9800	9800	9800	0
216	20240913	155500	342399350	9800	9800	9800	9800	0
217	20240913	155400	342399350	9800	9800	9800	9800	0
218	20240913	155300	342399350	9800	9800	9800	9800	0
219	20240913	155200	342399350	9800	9800	9800	9800	0
220	20240913	155100	342399350	9800	9800	9800	9800	0
221	20240913	155000	342399350	9800	9800	9800	9800	0
222	20240913	154900	342399350	9800	9800	9800	9800	0
223	20240913	154800	342399350	9800	9800	9800	9800	0
224	20240913	154700	342399350	9800	9800	9800	9800	0
225	20240913	154600	342399350	9800	9800	9800	9800	0
226	20240913	154500	342399350	9800	9800	9800	9800	0
227	20240913	154400	342399350	9800	9800	9800	9800	0
228	20240913	154300	342399350	9800	9800	9800	9800	0
229	20240913	154200	342399350	9800	9800	9800	9800	0
230	20240913	154100	342399350	9800	9800	9800	9800	0
231	20240913	154000	342399350	9800	9800	9800	9800	0
232	20240913	153900	342399350	9800	9800	9800	9800	0
233	20240913	153800	342399350	9800	9800	9800	9800	0
234	20240913	153700	342399350	9800	9800	9800	9800	0
235	20240913	153600	342399350	9800	9800	9800	9800	0
236	20240913	153500	342399350	9800	9800	9800	9800	0
237	20240913	153400	342399350	9800	9800	9800	9800	0
238	20240913	153300	342399350	9800	9800	9800	9800	0
239	20240913	153200	342399350	9800	9800	9800	9800	0
240	20240913	153100	342399350	9800	9800	9800	9800	0
241	20240913	153000	342399350	9800	9800	9800	9800	2909
242	20240913	152900	313891150	9800	9800	9800	9800	0
243	20240913	152800	313891150	9800	9800	9800	9800	0
244	20240913	152700	313891150	9800	9800	9800	9800	0
245	20240913	152600	313891150	9800	9800	9800	9800	0
246	20240913	152500	313891150	9800	9800	9800	9800	0
247	20240913	152400	313891150	9800	9800	9800	9800	0
248	20240913	152300	313891150	9800	9800	9800	9800	0
249	20240913	152200	313891150	9800	9800	9800	9800	0
250	20240913	152100	313891150	9800	9800	9800	9800	0
251	20240913	152000	313891150	9800	9800	9800	9800	0
252	20240913	151900	313891150	9800	9770	9800	9770	151
253	20240913	151800	312414380	9800	9800	9800	9770	121
254	20240913	151700	311230580	9800	9800	9800	9800	0
255	20240913	151600	311230580	9800	9780	9800	9780	101
256	20240913	151500	310241800	9800	9800	9800	9800	0
257	20240913	151400	310241800	9800	9800	9800	9800	13
258	20240913	151300	310114400	9800	9800	9800	9800	59
259	20240913	151200	309536200	9780	9780	9780	9780	261
260	20240913	151100	306983620	9790	9800	9800	9790	88
261	20240913	151000	306121320	9800	9780	9800	9780	96
262	20240913	150900	305181440	9800	9800	9800	9800	300
263	20240913	150800	302241440	9800	9800	9800	9800	1
264	20240913	150700	302231640	9800	9800	9800	9780	111
265	20240913	150600	301143860	9760	9800	9800	9760	183
266	20240913	150500	299356380	9790	9790	9790	9790	5
267	20240913	150400	299307430	9800	9800	9800	9800	1
268	20240913	150300	299297630	9800	9780	9800	9770	81
269	20240913	150200	298504680	9800	9800	9800	9800	50
270	20240913	150100	298014680	9800	9770	9800	9770	350
271	20240913	150000	294588900	9760	9760	9760	9760	31
272	20240913	145900	294286340	9770	9770	9770	9770	3
273	20240913	145800	294257030	9770	9760	9770	9760	15
274	20240913	145700	294110510	9760	9770	9770	9760	262
275	20240913	145600	291552740	9780	9780	9780	9770	18
276	20240913	145500	291376780	9780	9780	9780	9780	1
277	20240913	145400	291367000	9760	9760	9760	9760	31
278	20240913	145300	291064440	9780	9770	9780	9760	39
279	20240913	145200	290683390	9780	9780	9780	9780	0
280	20240913	145100	290683390	9780	9780	9780	9770	40
281	20240913	145000	290292500	9780	9770	9780	9770	17
282	20240913	144900	290126340	9780	9780	9780	9780	1
283	20240913	144800	290116560	9760	9770	9770	9750	31
284	20240913	144700	289814040	9770	9760	9770	9760	113
285	20240913	144600	288711150	9760	9760	9760	9760	5
286	20240913	144500	288662350	9760	9750	9760	9730	41
287	20240913	144400	288263180	9750	9740	9750	9740	383
288	20240913	144300	284530800	9740	9740	9740	9740	1
289	20240913	144200	284521060	9730	9730	9730	9730	31
290	20240913	144100	284219430	9740	9740	9740	9740	0
291	20240913	144000	284219430	9740	9740	9740	9740	2
292	20240913	143900	284199950	9730	9730	9730	9730	31
293	20240913	143800	283898320	9740	9740	9740	9740	2
294	20240913	143700	283878840	9740	9740	9740	9740	1
295	20240913	143600	283869100	9750	9740	9750	9710	537
296	20240913	143500	278639600	9730	9730	9730	9730	106
297	20240913	143400	277608220	9730	9720	9730	9720	1003
298	20240913	143300	267858020	9720	9690	9720	9690	33
299	20240913	143200	267538190	9720	9720	9720	9720	0
300	20240913	143100	267538190	9720	9720	9720	9720	9
301	20240913	143000	267450710	9690	9720	9720	9690	32
302	20240913	142900	267140600	9690	9690	9700	9690	87
303	20240913	142800	266296870	9690	9690	9690	9690	0
304	20240913	142700	266296870	9690	9710	9720	9690	36
305	20240913	142600	265947920	9690	9690	9690	9690	0
306	20240913	142500	265947920	9690	9690	9690	9690	0
307	20240913	142400	265947920	9690	9690	9690	9690	31
308	20240913	142300	265647530	9720	9720	9720	9720	20
309	20240913	142200	265453130	9690	9700	9700	9690	20
310	20240913	142100	265259220	9720	9700	9720	9700	81
311	20240913	142000	264472520	9720	9720	9720	9720	0
312	20240913	141900	264472520	9720	9720	9720	9720	3
313	20240913	141800	264443360	9720	9700	9720	9700	33
314	20240913	141700	264123230	9720	9720	9720	9720	0
315	20240913	141600	264123230	9720	9720	9720	9720	2
316	20240913	141500	264103790	9720	9690	9720	9690	32
317	20240913	141400	263793680	9720	9720	9720	9720	0
318	20240913	141300	263793680	9720	9720	9720	9720	0
319	20240913	141200	263793680	9720	9690	9720	9690	43
320	20240913	141100	263376950	9720	9720	9720	9720	5
321	20240913	141000	263328350	9680	9680	9680	9680	0
322	20240913	140900	263328350	9680	9690	9690	9680	31
323	20240913	140800	263028180	9690	9690	9690	9690	3
324	20240913	140700	262999110	9690	9690	9690	9690	0
325	20240913	140600	262999110	9690	9690	9690	9690	31
326	20240913	140500	262698720	9690	9690	9690	9690	0
327	20240913	140400	262698720	9690	9690	9690	9690	0
328	20240913	140300	262698720	9690	9690	9690	9690	32
329	20240913	140200	262388640	9720	9720	9720	9720	11
330	20240913	140100	262281720	9720	9720	9720	9720	0
331	20240913	140000	262281720	9720	9700	9720	9690	37
332	20240913	135900	261923030	9720	9720	9720	9720	1
333	20240913	135800	261913310	9720	9710	9720	9710	5
334	20240913	135700	261864730	9720	9690	9720	9690	52
335	20240913	135600	261360250	9720	9720	9720	9720	0
336	20240913	135500	261360250	9720	9720	9720	9720	1
337	20240913	135400	261350530	9720	9680	9720	9680	37
338	20240913	135300	260992170	9680	9680	9680	9680	0
339	20240913	135200	260992170	9680	9720	9720	9680	401
340	20240913	135100	257110210	9690	9700	9700	9690	32
341	20240913	135000	256800120	9720	9720	9720	9720	0
342	20240913	134900	256800120	9720	9720	9720	9720	0
343	20240913	134800	256800120	9720	9690	9720	9690	34
344	20240913	134700	256470600	9720	9690	9720	9690	8
345	20240913	134600	256392930	9720	9720	9720	9720	0
346	20240913	134500	256392930	9720	9690	9720	9690	37
347	20240913	134400	256034250	9720	9720	9720	9720	20
348	20240913	134300	255839850	9680	9680	9680	9680	0
349	20240913	134200	255839850	9680	9690	9690	9680	32
350	20240913	134100	255530080	9680	9680	9680	9680	0
351	20240913	134000	255530080	9680	9680	9680	9680	0
352	20240913	133900	255530080	9680	9690	9690	9680	32
353	20240913	133800	255220310	9680	9680	9680	9680	0
354	20240913	133700	255220310	9680	9680	9680	9680	0
355	20240913	133600	255220310	9680	9680	9680	9680	32
356	20240913	133500	254910550	9720	9720	9720	9720	4
357	20240913	133400	254871670	9720	9720	9720	9720	0
358	20240913	133300	254871670	9720	9680	9720	9680	37
359	20240913	133200	254513310	9720	9720	9720	9720	3
360	20240913	133100	254484150	9720	9720	9720	9720	2
361	20240913	133000	254464710	9720	9690	9720	9680	134
362	20240913	132900	253165280	9720	9700	9720	9700	5
363	20240913	132800	253116720	9680	9680	9680	9680	0
364	20240913	132700	253116720	9680	9690	9690	9680	32
365	20240913	132600	252806940	9720	9720	9720	9720	100
366	20240913	132500	251834940	9720	9720	9720	9720	0
367	20240913	132400	251834940	9720	9720	9720	9670	142
368	20240913	132300	250456130	9720	9720	9720	9720	0
369	20240913	132200	250456130	9720	9720	9720	9720	0
370	20240913	132100	250456130	9720	9680	9720	9670	181
371	20240913	132000	248703920	9720	9720	9720	9720	300
372	20240913	131900	245787920	9720	9690	9720	9690	30
373	20240913	131800	245497160	9680	9700	9700	9680	2392
374	20240913	131700	222319140	9720	9720	9720	9720	2
375	20240913	131600	222299700	9720	9720	9720	9720	5
376	20240913	131500	222251100	9690	9700	9700	9690	32
377	20240913	131400	221940920	9720	9720	9720	9720	1
378	20240913	131300	221931200	9690	9690	9690	9690	0
379	20240913	131200	221931200	9690	9720	9720	9690	42
380	20240913	131100	221523920	9720	9720	9720	9720	5
381	20240913	131000	221475320	9690	9690	9690	9690	0
382	20240913	130900	221475320	9690	9700	9700	9690	33
383	20240913	130800	221155530	9720	9720	9720	9720	4
384	20240913	130700	221116650	9720	9720	9720	9720	2
385	20240913	130600	221097210	9690	9690	9690	9690	33
386	20240913	130500	220777440	9700	9720	9720	9700	105
387	20240913	130400	219758840	9690	9690	9690	9690	0
388	20240913	130300	219758840	9690	9690	9690	9690	33
389	20240913	130200	219439070	9720	9690	9720	9690	8
390	20240913	130100	219361400	9720	9720	9720	9720	0
391	20240913	130000	219361400	9720	9690	9720	9690	36
392	20240913	125900	219012470	9700	9720	9720	9700	12
393	20240913	125800	218896030	9720	9720	9720	9720	0
394	20240913	125700	218896030	9720	9720	9720	9680	35
395	20240913	125600	218557140	9720	9720	9720	9720	0
396	20240913	125500	218557140	9720	9720	9720	9720	20
397	20240913	125400	218362740	9690	9680	9720	9680	39
398	20240913	125300	217985010	9720	9720	9720	9720	2
399	20240913	125200	217965570	9720	9720	9720	9720	0
400	20240913	125100	217965570	9720	9690	9720	9680	38
401	20240913	125000	217597330	9720	9720	9720	9720	1
402	20240913	124900	217587610	9720	9720	9720	9720	0
403	20240913	124800	217587610	9720	9690	9720	9680	39
404	20240913	124700	217209640	9720	9720	9720	9720	0
405	20240913	124600	217209640	9720	9720	9720	9720	2
406	20240913	124500	217190200	9720	9670	9720	9670	38
407	20240913	124400	216822490	9720	9720	9720	9720	0
408	20240913	124300	216822490	9720	9720	9720	9720	1
409	20240913	124200	216812770	9720	9680	9720	9670	38
410	20240913	124100	216444750	9720	9720	9720	9720	0
411	20240913	124000	216444750	9720	9720	9720	9720	2
412	20240913	123900	216425310	9720	9680	9720	9680	38
413	20240913	123800	216057270	9720	9720	9720	9720	0
414	20240913	123700	216057270	9720	9720	9720	9720	0
415	20240913	123600	216057270	9720	9720	9720	9680	49
416	20240913	123500	215582310	9680	9680	9680	9680	100
417	20240913	123400	214614310	9710	9720	9720	9710	13
418	20240913	123300	214487980	9720	9710	9720	9680	40
419	20240913	123200	214100510	9710	9710	9710	9710	11
420	20240913	123100	213993700	9710	9710	9710	9710	50
421	20240913	123000	213508200	9720	9690	9720	9680	43
422	20240913	122900	213091550	9720	9720	9720	9720	1
423	20240913	122800	213081830	9720	9720	9720	9720	0
424	20240913	122700	213081830	9720	9690	9720	9680	39
425	20240913	122600	212704100	9720	9720	9720	9720	3
426	20240913	122500	212674940	9720	9720	9720	9720	0
427	20240913	122400	212674940	9720	9680	9720	9660	39
428	20240913	122300	212297590	9730	9730	9730	9730	2
429	20240913	122200	212278130	9730	9660	9730	9660	803
430	20240913	122100	204481120	9660	9660	9660	9660	35
431	20240913	122000	204143020	9720	9720	9720	9720	0
432	20240913	121900	204143020	9720	9710	9720	9710	17
433	20240913	121800	203977900	9720	9670	9720	9660	40
434	20240913	121700	203590900	9720	9720	9720	9720	2
435	20240913	121600	203571460	9720	9720	9720	9720	10
436	20240913	121500	203474260	9660	9660	9660	9660	35
437	20240913	121400	203136160	9720	9720	9720	9720	50
438	20240913	121300	202650160	9660	9660	9660	9660	0
439	20240913	121200	202650160	9660	9660	9660	9660	35
440	20240913	121100	202312060	9660	9660	9660	9660	0
441	20240913	121000	202312060	9660	9720	9720	9660	2005
442	20240913	120900	182921590	9690	9690	9690	9690	35
443	20240913	120800	182582440	9690	9690	9690	9690	3
444	20240913	120700	182553370	9680	9680	9680	9680	0
445	20240913	120600	182553370	9680	9690	9690	9680	35
446	20240913	120500	182214280	9690	9690	9690	9690	1
447	20240913	120400	182204590	9680	9680	9680	9680	0
448	20240913	120300	182204590	9680	9690	9690	9680	35
449	20240913	120200	181865780	9720	9720	9720	9720	2
450	20240913	120100	181846340	9720	9720	9720	9720	5
451	20240913	120000	181797740	9680	9680	9680	9680	35
452	20240913	115900	181458940	9720	9720	9720	9720	502
453	20240913	115800	176579500	9720	9720	9720	9720	0
454	20240913	115700	176579500	9720	9680	9720	9680	45
455	20240913	115600	176143500	9730	9730	9730	9730	0
456	20240913	115500	176143500	9730	9680	9730	9680	8
457	20240913	115400	176065710	9680	9680	9680	9680	35
458	20240913	115300	175726910	9730	9690	9730	9680	2400
459	20240913	115200	152486620	9700	9700	9700	9700	1
460	20240913	115100	152476920	9700	9700	9700	9690	65
461	20240913	115000	151846440	9700	9700	9700	9700	0
462	20240913	114900	151846440	9700	9700	9700	9700	0
463	20240913	114800	151846440	9700	9730	9730	9700	40
464	20240913	114700	151458290	9700	9700	9700	9700	0
465	20240913	114600	151458290	9700	9700	9700	9700	0
466	20240913	114500	151458290	9700	9700	9700	9700	35
467	20240913	114400	151118790	9690	9690	9690	9690	0
468	20240913	114300	151118790	9690	9700	9700	9690	20
469	20240913	114200	150924890	9690	9690	9690	9690	35
470	20240913	114100	150585740	9730	9730	9730	9730	155
471	20240913	114000	149077590	9730	9730	9730	9730	0
472	20240913	113900	149077590	9730	9700	9730	9690	40
473	20240913	113800	148689730	9720	9720	9720	9720	7
474	20240913	113700	148621690	9720	9720	9720	9720	4
475	20240913	113600	148582810	9690	9690	9690	9690	35
476	20240913	113500	148243660	9730	9730	9730	9730	2
477	20240913	113400	148224200	9730	9730	9730	9730	0
478	20240913	113300	148224200	9730	9690	9730	9690	36
479	20240913	113200	147875320	9730	9730	9730	9730	0
480	20240913	113100	147875320	9730	9730	9730	9730	51
481	20240913	113000	147379090	9730	9690	9730	9690	40
482	20240913	112900	146991290	9700	9700	9700	9700	0
483	20240913	112800	146991290	9700	9690	9700	9690	80
484	20240913	112700	146216080	9690	9690	9690	9690	35
485	20240913	112600	145876930	9690	9690	9690	9690	0
486	20240913	112500	145876930	9690	9690	9690	9690	0
487	20240913	112400	145876930	9690	9690	9690	9690	37
488	20240913	112300	145518400	9690	9690	9690	9690	0
489	20240913	112200	145518400	9690	9720	9720	9690	1243
490	20240913	112100	133469710	9720	9700	9720	9690	138
491	20240913	112000	132129420	9740	9740	9740	9740	0
492	20240913	111900	132129420	9740	9740	9740	9740	1
493	20240913	111800	132119680	9690	9690	9690	9690	36
494	20240913	111700	131770840	9690	9690	9690	9690	0
495	20240913	111600	131770840	9690	9690	9690	9690	0
496	20240913	111500	131770840	9690	9690	9690	9690	36
497	20240913	111400	131422000	9740	9740	9740	9740	6
498	20240913	111300	131363560	9690	9690	9690	9690	0
499	20240913	111200	131363560	9690	9700	9700	9690	36
500	20240913	111100	131014370	9740	9740	9740	9740	2
501	20240913	111000	130994890	9740	9740	9740	9740	0
502	20240913	110900	130994890	9740	9700	9740	9690	41
503	20240913	110800	130597300	9740	9740	9740	9740	0
504	20240913	110700	130597300	9740	9740	9740	9740	1
505	20240913	110600	130587560	9740	9690	9740	9690	41
506	20240913	110500	130190020	9740	9740	9740	9740	0
507	20240913	110400	130190020	9740	9740	9740	9740	7
508	20240913	110300	130121840	9680	9680	9680	9680	36
509	20240913	110200	129773360	9740	9740	9740	9740	21
510	20240913	110100	129568820	9680	9680	9680	9680	0
511	20240913	110000	129568820	9680	9690	9690	9680	1087
512	20240913	105900	119046650	9740	9740	9740	9740	0
513	20240913	105800	119046650	9740	9740	9740	9740	43
514	20240913	105700	118627830	9680	9680	9680	9680	36
515	20240913	105600	118279350	9740	9740	9740	9740	0
516	20240913	105500	118279350	9740	9680	9740	9680	2
517	20240913	105400	118259930	9680	9740	9750	9680	39
518	20240913	105300	117882170	9740	9730	9740	9730	100
519	20240913	105200	116908190	9740	9740	9740	9740	0
520	20240913	105100	116908190	9740	9680	9740	9680	37
521	20240913	105000	116549970	9750	9750	9750	9750	2
522	20240913	104900	116530470	9750	9720	9750	9720	952
523	20240913	104800	107268020	9720	9670	9720	9670	38
524	20240913	104700	106900460	9720	9720	9720	9720	1
525	20240913	104600	106890740	9720	9720	9720	9710	26
526	20240913	104500	106638120	9720	9670	9720	9670	347
527	20240913	104400	103267080	9720	9720	9720	9720	0
528	20240913	104300	103267080	9720	9680	9720	9670	575
529	20240913	104200	97702380	9730	9690	9730	9680	41
530	20240913	104100	97305220	9730	9730	9730	9730	5
531	20240913	104000	97256570	9680	9680	9680	9680	0
532	20240913	103900	97256570	9680	9680	9680	9680	36
533	20240913	103800	96908090	9730	9730	9730	9730	0
534	20240913	103700	96908090	9730	9730	9730	9730	1
535	20240913	103600	96898360	9680	9680	9680	9680	146
536	20240913	103500	95485080	9680	9680	9680	9680	0
537	20240913	103400	95485080	9680	9680	9680	9680	0
538	20240913	103300	95485080	9680	9680	9680	9680	36
539	20240913	103200	95136600	9740	9740	9740	9740	1
540	20240913	103100	95126860	9680	9680	9680	9680	5
541	20240913	103000	95078460	9680	9740	9740	9680	37
542	20240913	102900	94720240	9740	9740	9740	9740	0
543	20240913	102800	94720240	9740	9740	9740	9740	0
544	20240913	102700	94720240	9740	9680	9740	9680	46
545	20240913	102600	94274360	9740	9700	9740	9680	287
546	20240913	102500	91494200	9700	9700	9700	9700	0
547	20240913	102400	91494200	9700	9700	9700	9700	36
548	20240913	102300	91145000	9740	9740	9740	9740	6
549	20240913	102200	91086560	9690	9690	9690	9690	0
550	20240913	102100	91086560	9690	9700	9700	9690	126
551	20240913	102000	89865600	9750	9750	9750	9750	0
552	20240913	101900	89865600	9750	9750	9750	9750	3
553	20240913	101800	89836350	9690	9750	9750	9690	750
554	20240913	101700	82554750	9750	9750	9750	9750	0
555	20240913	101600	82554750	9750	9750	9750	9750	56
556	20240913	101500	82008750	9710	9710	9710	9710	254
557	20240913	101400	79542410	9710	9710	9710	9710	0
558	20240913	101300	79542410	9710	9710	9710	9710	0
559	20240913	101200	79542410	9710	9710	9710	9710	36
560	20240913	101100	79192850	9750	9750	9750	9750	10
561	20240913	101000	79095350	9710	9710	9710	9710	134
562	20240913	100900	77794210	9720	9730	9730	9710	324
563	20240913	100800	74647440	9750	9750	9750	9750	0
564	20240913	100700	74647440	9750	9750	9750	9750	0
565	20240913	100600	74647440	9750	9730	9750	9730	37
566	20240913	100500	74287410	9750	9750	9750	9750	109
567	20240913	100400	73224660	9750	9730	9750	9730	71
568	20240913	100300	72533810	9750	9730	9750	9720	40
569	20240913	100200	72144760	9730	9750	9750	9730	23
570	20240913	100100	71920910	9750	9730	9750	9730	100
571	20240913	100000	70947130	9720	9720	9730	9710	160
572	20240913	095900	69391880	9730	9730	9730	9730	20
573	20240913	095800	69197280	9710	9710	9710	9710	0
574	20240913	095700	69197280	9710	9750	9750	9710	87
575	20240913	095600	68350270	9710	9710	9710	9710	35
576	20240913	095500	68010420	9710	9710	9710	9710	0
577	20240913	095400	68010420	9710	9720	9720	9710	36
578	20240913	095300	67660660	9750	9720	9750	9700	107
579	20240913	095200	66621060	9750	9750	9750	9750	20
580	20240913	095100	66426060	9700	9700	9700	9700	36
581	20240913	095000	66076860	9750	9750	9750	9750	6
582	20240913	094900	66018360	9750	9750	9750	9750	1
583	20240913	094800	66008610	9750	9710	9750	9700	87
584	20240913	094700	65162200	9750	9750	9750	9750	0
585	20240913	094600	65162200	9750	9750	9750	9750	0
586	20240913	094500	65162200	9750	9700	9750	9700	89
587	20240913	094400	64296300	9750	9750	9750	9750	0
588	20240913	094300	64296300	9750	9750	9750	9700	72
589	20240913	094200	63597300	9750	9700	9750	9700	268
590	20240913	094100	60995200	9710	9750	9750	9710	69
591	20240913	094000	60325170	9750	9750	9750	9750	0
592	20240913	093900	60325170	9750	9750	9750	9710	46
593	20240913	093800	59878190	9750	9750	9750	9750	53
594	20240913	093700	59361440	9710	9720	9720	9710	140
595	20240913	093600	58001950	9720	9750	9750	9720	139
596	20240913	093500	56650830	9740	9740	9740	9740	0
597	20240913	093400	56650830	9740	9740	9740	9740	11
598	20240913	093300	56543690	9720	9720	9740	9720	148
599	20240913	093200	55104150	9720	9720	9720	9720	0
600	20240913	093100	55104150	9720	9720	9720	9720	0
601	20240913	093000	55104150	9720	9730	9730	9720	38
602	20240913	092900	54734490	9740	9740	9740	9740	4
603	20240913	092800	54695530	9740	9740	9740	9730	276
604	20240913	092700	52007590	9740	9690	9740	9680	57
605	20240913	092600	51454620	9750	9750	9750	9750	1
606	20240913	092500	51444870	9740	9740	9740	9740	292
607	20240913	092400	48600790	9740	9700	9740	9690	64
608	20240913	092300	47979150	9730	9730	9730	9730	5
609	20240913	092200	47930500	9740	9740	9740	9740	0
610	20240913	092100	47930500	9740	9690	9740	9680	88
611	20240913	092000	47075730	9740	9740	9740	9730	120
612	20240913	091900	45906980	9740	9690	9740	9690	701
613	20240913	091800	39084250	9690	9690	9740	9680	453
614	20240913	091700	34692430	9750	9750	9750	9750	0
615	20240913	091600	34692430	9750	9740	9750	9740	50
616	20240913	091500	34205350	9750	9680	9750	9680	168
617	20240913	091400	32571270	9750	9750	9750	9750	11
618	20240913	091300	32464020	9750	9740	9750	9740	111
619	20240913	091200	31382850	9650	9660	9660	9650	111
620	20240913	091100	30310710	9680	9680	9680	9670	167
621	20240913	091000	28695160	9750	9680	9750	9680	85
622	20240913	090900	27871530	9680	9730	9730	9680	683
623	20240913	090800	21245670	9760	9760	9760	9760	5
624	20240913	090700	21196870	9760	9760	9760	9760	7
625	20240913	090600	21128550	9760	9710	9760	9700	175
626	20240913	090500	19427060	9710	9710	9710	9710	0
627	20240913	090400	19427060	9710	9760	9760	9710	401
628	20240913	090300	15532720	9710	9710	9710	9710	69
629	20240913	090200	14862730	9710	9710	9710	9710	110
630	20240913	090100	13794630	9700	9700	9700	9700	0
631	20240913	090000	13794630	9700	9750	9750	9700	1415