KissMeData/030190/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	191000	964711900	9750	9750	9750	9750	1407
3	20240905	190900	964711900	9750	9750	9750	9750	0
4	20240905	190800	964711900	9750	9750	9750	9750	0
5	20240905	190700	964711900	9750	9750	9750	9750	0
6	20240905	190600	964711900	9750	9750	9750	9750	0
7	20240905	190500	964711900	9750	9750	9750	9750	0
8	20240905	190400	964711900	9750	9750	9750	9750	0
9	20240905	190300	964711900	9750	9750	9750	9750	0
10	20240905	190200	964711900	9750	9750	9750	9750	0
11	20240905	190100	964711900	9750	9750	9750	9750	0
12	20240905	190000	964711900	9750	9750	9750	9750	0
13	20240905	185900	964711900	9750	9750	9750	9750	0
14	20240905	185800	964711900	9750	9750	9750	9750	0
15	20240905	185700	964711900	9750	9750	9750	9750	0
16	20240905	185600	964711900	9750	9750	9750	9750	0
17	20240905	185500	964711900	9750	9750	9750	9750	0
18	20240905	185400	964711900	9750	9750	9750	9750	0
19	20240905	185300	964711900	9750	9750	9750	9750	0
20	20240905	185200	964711900	9750	9750	9750	9750	0
21	20240905	185100	964711900	9750	9750	9750	9750	0
22	20240905	185000	964711900	9750	9750	9750	9750	0
23	20240905	184900	964711900	9750	9750	9750	9750	0
24	20240905	184800	964711900	9750	9750	9750	9750	0
25	20240905	184700	964711900	9750	9750	9750	9750	0
26	20240905	184600	964711900	9750	9750	9750	9750	0
27	20240905	184500	964711900	9750	9750	9750	9750	0
28	20240905	184400	964711900	9750	9750	9750	9750	0
29	20240905	184300	964711900	9750	9750	9750	9750	0
30	20240905	184200	964711900	9750	9750	9750	9750	0
31	20240905	184100	964711900	9750	9750	9750	9750	0
32	20240905	184000	964711900	9750	9750	9750	9750	1407
33	20240905	183900	964711900	9750	9750	9750	9750	0
34	20240905	183800	964711900	9750	9750	9750	9750	0
35	20240905	183700	964711900	9750	9750	9750	9750	0
36	20240905	183600	964711900	9750	9750	9750	9750	0
37	20240905	183500	964711900	9750	9750	9750	9750	0
38	20240905	183400	964711900	9750	9750	9750	9750	0
39	20240905	183300	964711900	9750	9750	9750	9750	0
40	20240905	183200	964711900	9750	9750	9750	9750	0
41	20240905	183100	964711900	9750	9750	9750	9750	0
42	20240905	183000	964711900	9750	9750	9750	9750	0
43	20240905	182900	964711900	9750	9750	9750	9750	0
44	20240905	182800	964711900	9750	9750	9750	9750	0
45	20240905	182700	964711900	9750	9750	9750	9750	0
46	20240905	182600	964711900	9750	9750	9750	9750	0
47	20240905	182500	964711900	9750	9750	9750	9750	0
48	20240905	182400	964711900	9750	9750	9750	9750	0
49	20240905	182300	964711900	9750	9750	9750	9750	0
50	20240905	182200	964711900	9750	9750	9750	9750	0
51	20240905	182100	964711900	9750	9750	9750	9750	0
52	20240905	182000	964711900	9750	9750	9750	9750	0
53	20240905	181900	964711900	9750	9750	9750	9750	0
54	20240905	181800	964711900	9750	9750	9750	9750	0
55	20240905	181700	964711900	9750	9750	9750	9750	0
56	20240905	181600	964711900	9750	9750	9750	9750	0
57	20240905	181500	964711900	9750	9750	9750	9750	0
58	20240905	181400	964711900	9750	9750	9750	9750	0
59	20240905	181300	964711900	9750	9750	9750	9750	0
60	20240905	181200	964711900	9750	9750	9750	9750	0
61	20240905	181100	964711900	9750	9750	9750	9750	0
62	20240905	181000	964711900	9750	9750	9750	9750	1407
63	20240905	180900	964711900	9750	9750	9750	9750	0
64	20240905	180800	964711900	9750	9750	9750	9750	0
65	20240905	180700	964711900	9750	9750	9750	9750	0
66	20240905	180600	964711900	9750	9750	9750	9750	0
67	20240905	180500	964711900	9750	9750	9750	9750	0
68	20240905	180400	964711900	9750	9750	9750	9750	0
69	20240905	180300	964711900	9750	9750	9750	9750	0
70	20240905	180200	964711900	9750	9750	9750	9750	0
71	20240905	180100	964711900	9750	9750	9750	9750	0
72	20240905	180000	964711900	9750	9750	9750	9750	0
73	20240905	175900	964711900	9750	9750	9750	9750	0
74	20240905	175800	964711900	9750	9750	9750	9750	0
75	20240905	175700	964711900	9750	9750	9750	9750	0
76	20240905	175600	964711900	9750	9750	9750	9750	0
77	20240905	175500	964711900	9750	9750	9750	9750	0
78	20240905	175400	964711900	9750	9750	9750	9750	0
79	20240905	175300	964711900	9750	9750	9750	9750	0
80	20240905	175200	964711900	9750	9750	9750	9750	0
81	20240905	175100	964711900	9750	9750	9750	9750	0
82	20240905	175000	964711900	9750	9750	9750	9750	0
83	20240905	174900	964711900	9750	9750	9750	9750	0
84	20240905	174800	964711900	9750	9750	9750	9750	0
85	20240905	174700	964711900	9750	9750	9750	9750	0
86	20240905	174600	964711900	9750	9750	9750	9750	0
87	20240905	174500	964711900	9750	9750	9750	9750	0
88	20240905	174400	964711900	9750	9750	9750	9750	0
89	20240905	174300	964711900	9750	9750	9750	9750	0
90	20240905	174200	964711900	9750	9750	9750	9750	0
91	20240905	174100	964711900	9750	9750	9750	9750	0
92	20240905	174000	964711900	9750	9750	9750	9750	1407
93	20240905	173900	964711900	9750	9750	9750	9750	0
94	20240905	173800	964711900	9750	9750	9750	9750	0
95	20240905	173700	964711900	9750	9750	9750	9750	0
96	20240905	173600	964711900	9750	9750	9750	9750	0
97	20240905	173500	964711900	9750	9750	9750	9750	0
98	20240905	173400	964711900	9750	9750	9750	9750	0
99	20240905	173300	964711900	9750	9750	9750	9750	0
100	20240905	173200	964711900	9750	9750	9750	9750	0
101	20240905	173100	964711900	9750	9750	9750	9750	0
102	20240905	173000	964711900	9750	9750	9750	9750	0
103	20240905	172900	964711900	9750	9750	9750	9750	0
104	20240905	172800	964711900	9750	9750	9750	9750	0
105	20240905	172700	964711900	9750	9750	9750	9750	0
106	20240905	172600	964711900	9750	9750	9750	9750	0
107	20240905	172500	964711900	9750	9750	9750	9750	0
108	20240905	172400	964711900	9750	9750	9750	9750	0
109	20240905	172300	964711900	9750	9750	9750	9750	0
110	20240905	172200	964711900	9750	9750	9750	9750	0
111	20240905	172100	964711900	9750	9750	9750	9750	0
112	20240905	172000	964711900	9750	9750	9750	9750	0
113	20240905	171900	964711900	9750	9750	9750	9750	0
114	20240905	171800	964711900	9750	9750	9750	9750	0
115	20240905	171700	964711900	9750	9750	9750	9750	0
116	20240905	171600	964711900	9750	9750	9750	9750	0
117	20240905	171500	964711900	9750	9750	9750	9750	0
118	20240905	171400	964711900	9750	9750	9750	9750	0
119	20240905	171300	964711900	9750	9750	9750	9750	0
120	20240905	171200	964711900	9750	9750	9750	9750	0
121	20240905	171100	964711900	9750	9750	9750	9750	0
122	20240905	171000	964711900	9750	9750	9750	9750	1407
123	20240905	170900	964711900	9750	9750	9750	9750	0
124	20240905	170800	964711900	9750	9750	9750	9750	0
125	20240905	170700	964711900	9750	9750	9750	9750	0
126	20240905	170600	964711900	9750	9750	9750	9750	0
127	20240905	170500	964711900	9750	9750	9750	9750	0
128	20240905	170400	964711900	9750	9750	9750	9750	0
129	20240905	170300	964711900	9750	9750	9750	9750	0
130	20240905	170200	964711900	9750	9750	9750	9750	0
131	20240905	170100	964711900	9750	9750	9750	9750	0
132	20240905	170000	964711900	9750	9750	9750	9750	0
133	20240905	165900	964711900	9750	9750	9750	9750	0
134	20240905	165800	964711900	9750	9750	9750	9750	0
135	20240905	165700	964711900	9750	9750	9750	9750	0
136	20240905	165600	964711900	9750	9750	9750	9750	0
137	20240905	165500	964711900	9750	9750	9750	9750	0
138	20240905	165400	964711900	9750	9750	9750	9750	0
139	20240905	165300	964711900	9750	9750	9750	9750	0
140	20240905	165200	964711900	9750	9750	9750	9750	0
141	20240905	165100	964711900	9750	9750	9750	9750	0
142	20240905	165000	964711900	9750	9750	9750	9750	0
143	20240905	164900	964711900	9750	9750	9750	9750	0
144	20240905	164800	964711900	9750	9750	9750	9750	0
145	20240905	164700	964711900	9750	9750	9750	9750	0
146	20240905	164600	964711900	9750	9750	9750	9750	0
147	20240905	164500	964711900	9750	9750	9750	9750	0
148	20240905	164400	964711900	9750	9750	9750	9750	0
149	20240905	164300	964711900	9750	9750	9750	9750	0
150	20240905	164200	964711900	9750	9750	9750	9750	0
151	20240905	164100	964711900	9750	9750	9750	9750	0
152	20240905	164000	964711900	9750	9750	9750	9750	1407
153	20240905	163900	964711900	9750	9750	9750	9750	0
154	20240905	163800	964711900	9750	9750	9750	9750	0
155	20240905	163700	964711900	9750	9750	9750	9750	0
156	20240905	163600	964711900	9750	9750	9750	9750	0
157	20240905	163500	964711900	9750	9750	9750	9750	0
158	20240905	163400	964711900	9750	9750	9750	9750	0
159	20240905	163300	964711900	9750	9750	9750	9750	0
160	20240905	163200	964711900	9750	9750	9750	9750	0
161	20240905	163100	964711900	9750	9750	9750	9750	0
162	20240905	163000	964711900	9750	9750	9750	9750	0
163	20240905	162900	964711900	9750	9750	9750	9750	0
164	20240905	162800	964711900	9750	9750	9750	9750	0
165	20240905	162700	964711900	9750	9750	9750	9750	0
166	20240905	162600	964711900	9750	9750	9750	9750	0
167	20240905	162500	964711900	9750	9750	9750	9750	0
168	20240905	162400	964711900	9750	9750	9750	9750	0
169	20240905	162300	964711900	9750	9750	9750	9750	0
170	20240905	162200	964711900	9750	9750	9750	9750	0
171	20240905	162100	964711900	9750	9750	9750	9750	0
172	20240905	162000	964711900	9750	9750	9750	9750	0
173	20240905	161900	964711900	9750	9750	9750	9750	0
174	20240905	161800	964711900	9750	9750	9750	9750	0
175	20240905	161700	964711900	9750	9750	9750	9750	0
176	20240905	161600	964711900	9750	9750	9750	9750	0
177	20240905	161500	964711900	9750	9750	9750	9750	0
178	20240905	161400	964711900	9750	9750	9750	9750	0
179	20240905	161300	964711900	9750	9750	9750	9750	0
180	20240905	161200	964711900	9750	9750	9750	9750	0
181	20240905	161100	964711900	9750	9750	9750	9750	0
182	20240905	161000	964711900	9750	9750	9750	9750	1407
183	20240905	160900	964711900	9750	9750	9750	9750	0
184	20240905	160800	964711900	9750	9750	9750	9750	0
185	20240905	160700	964711900	9750	9750	9750	9750	0
186	20240905	160600	964711900	9750	9750	9750	9750	0
187	20240905	160500	964711900	9750	9750	9750	9750	0
188	20240905	160400	964711900	9750	9750	9750	9750	0
189	20240905	160300	964711900	9750	9750	9750	9750	0
190	20240905	160200	964711900	9750	9750	9750	9750	0
191	20240905	160100	964711900	9750	9750	9750	9750	0
192	20240905	160000	964711900	9750	9750	9750	9750	0
193	20240905	155900	964711900	9750	9750	9750	9750	0
194	20240905	155800	964711900	9750	9750	9750	9750	0
195	20240905	155700	964711900	9750	9750	9750	9750	0
196	20240905	155600	964711900	9750	9750	9750	9750	0
197	20240905	155500	964711900	9750	9750	9750	9750	0
198	20240905	155400	964711900	9750	9750	9750	9750	0
199	20240905	155300	964711900	9750	9750	9750	9750	0
200	20240905	155200	964711900	9750	9750	9750	9750	0
201	20240905	155100	964711900	9750	9750	9750	9750	0
202	20240905	155000	964711900	9750	9750	9750	9750	0
203	20240905	154900	964711900	9750	9750	9750	9750	0
204	20240905	154800	964711900	9750	9750	9750	9750	0
205	20240905	154700	964711900	9750	9750	9750	9750	0
206	20240905	154600	964711900	9750	9750	9750	9750	0
207	20240905	154500	964711900	9750	9750	9750	9750	0
208	20240905	154400	964711900	9750	9750	9750	9750	0
209	20240905	154300	964711900	9750	9750	9750	9750	0
210	20240905	154200	964711900	9750	9750	9750	9750	0
211	20240905	154100	964711900	9750	9750	9750	9750	0
212	20240905	154000	964711900	9750	9750	9750	9750	1407
213	20240905	153900	964711900	9750	9750	9750	9750	0
214	20240905	153800	964711900	9750	9750	9750	9750	0
215	20240905	153700	964711900	9750	9750	9750	9750	0
216	20240905	153600	964711900	9750	9750	9750	9750	0
217	20240905	153500	964711900	9750	9750	9750	9750	0
218	20240905	153400	964711900	9750	9750	9750	9750	0
219	20240905	153300	964711900	9750	9750	9750	9750	0
220	20240905	153200	964711900	9750	9750	9750	9750	0
221	20240905	153100	964711900	9750	9750	9750	9750	0
222	20240905	153000	964711900	9750	9750	9750	9750	1407
223	20240905	152900	950993650	9740	9740	9740	9740	0
224	20240905	152800	950993650	9740	9740	9740	9740	0
225	20240905	152700	950993650	9740	9740	9740	9740	0
226	20240905	152600	950993650	9740	9740	9740	9740	0
227	20240905	152500	950993650	9740	9740	9740	9740	0
228	20240905	152400	950993650	9740	9740	9740	9740	0
229	20240905	152300	950993650	9740	9740	9740	9740	0
230	20240905	152200	950993650	9740	9740	9740	9740	0
231	20240905	152100	950993650	9740	9740	9740	9740	0
232	20240905	152000	950993650	9740	9740	9740	9740	0
233	20240905	151900	950993650	9740	9750	9750	9740	403
234	20240905	151800	947065260	9740	9740	9750	9740	172
235	20240905	151700	945388300	9740	9750	9750	9740	725
236	20240905	151600	938321620	9750	9740	9750	9740	478
237	20240905	151500	933661300	9750	9740	9750	9740	409
238	20240905	151400	929675630	9740	9750	9750	9740	284
239	20240905	151300	926907050	9750	9750	9750	9740	183
240	20240905	151200	925122990	9750	9750	9750	9740	256
241	20240905	151100	922627180	9750	9750	9750	9740	354
242	20240905	151000	919177180	9750	9740	9750	9740	199
243	20240905	150900	917237260	9750	9750	9750	9740	229
244	20240905	150800	915004680	9740	9750	9750	9740	150
245	20240905	150700	913542310	9750	9750	9760	9740	601
246	20240905	150600	907682550	9750	9750	9750	9740	319
247	20240905	150500	904572660	9740	9740	9750	9740	211
248	20240905	150400	902516320	9750	9740	9750	9740	205
249	20240905	150300	900518220	9750	9740	9750	9740	262
250	20240905	150200	897964450	9750	9750	9750	9740	245
251	20240905	150100	895576820	9740	9740	9750	9740	236
252	20240905	150000	893276660	9750	9740	9750	9740	138
253	20240905	145900	891931720	9740	9750	9750	9740	247
254	20240905	145800	889524360	9750	9740	9750	9740	334
255	20240905	145700	886268890	9740	9750	9750	9740	123
256	20240905	145600	885070130	9750	9750	9750	9740	164
257	20240905	145500	883471670	9750	9740	9750	9740	396
258	20240905	145400	879611130	9750	9740	9750	9740	134
259	20240905	145300	878305490	9750	9740	9750	9740	164
260	20240905	145200	876707030	9750	9750	9750	9740	72
261	20240905	145100	876005080	9750	9750	9750	9740	149
262	20240905	145000	874552900	9750	9750	9750	9740	131
263	20240905	144900	873276240	9750	9750	9750	9740	173
264	20240905	144800	871590040	9750	9750	9750	9740	270
265	20240905	144700	868958340	9750	9740	9750	9740	92
266	20240905	144600	868061890	9740	9750	9750	9740	1059
267	20240905	144500	857745960	9750	9750	9750	9740	202
268	20240905	144400	855777110	9740	9740	9750	9740	227
269	20240905	144300	853565710	9750	9740	9750	9740	126
270	20240905	144200	852337720	9740	9760	9760	9740	97
271	20240905	144100	851391950	9760	9750	9760	9750	205
272	20240905	144000	849392860	9750	9760	9770	9750	369
273	20240905	143900	845791270	9760	9770	9770	9760	120
274	20240905	143800	844619240	9760	9760	9770	9760	154
275	20240905	143700	843115390	9770	9760	9770	9750	785
276	20240905	143600	835453280	9760	9740	9760	9740	1385
277	20240905	143500	821946650	9750	9750	9750	9740	175
278	20240905	143400	820240940	9750	9750	9750	9740	97
279	20240905	143300	819295760	9750	9750	9750	9740	139
280	20240905	143200	817941200	9750	9750	9750	9740	188
281	20240905	143100	816108880	9750	9750	9750	9740	150
282	20240905	143000	814647010	9740	9750	9750	9740	41
283	20240905	142900	814247360	9750	9750	9750	9740	174
284	20240905	142800	812551590	9740	9750	9750	9740	106
285	20240905	142700	811518660	9740	9750	9750	9740	155
286	20240905	142600	810008160	9750	9740	9750	9740	115
287	20240905	142500	808887530	9750	9740	9750	9740	105
288	20240905	142400	807864450	9750	9740	9750	9740	103
289	20240905	142300	806860960	9750	9750	9750	9740	555
290	20240905	142200	801450150	9750	9750	9750	9750	105
291	20240905	142100	800426400	9750	9760	9760	9750	118
292	20240905	142000	799275450	9760	9750	9760	9750	87
293	20240905	141900	798426890	9760	9750	9760	9750	238
294	20240905	141800	796105800	9760	9760	9760	9750	120
295	20240905	141700	794935510	9750	9760	9760	9750	96
296	20240905	141600	793999120	9750	9770	9770	9750	102
297	20240905	141500	793003900	9760	9760	9760	9750	311
298	20240905	141400	789969250	9760	9750	9760	9750	126
299	20240905	141300	788740410	9760	9760	9760	9750	83
300	20240905	141200	787930900	9750	9750	9760	9740	357
301	20240905	141100	784450150	9750	9760	9760	9740	145
302	20240905	141000	783036180	9750	9760	9760	9750	78
303	20240905	140900	782275560	9760	9750	9760	9750	159
304	20240905	140800	780724600	9760	9750	9760	9750	80
305	20240905	140700	779944330	9760	9760	9760	9750	39
306	20240905	140600	779563730	9750	9760	9760	9750	579
307	20240905	140500	773918240	9760	9760	9760	9750	1088
308	20240905	140400	763309320	9760	9760	9760	9750	90
309	20240905	140300	762431350	9760	9760	9760	9750	126
310	20240905	140200	761202230	9760	9760	9760	9750	136
311	20240905	140100	759875680	9760	9760	9760	9750	108
312	20240905	140000	758822220	9760	9760	9760	9750	143
313	20240905	135900	757427200	9750	9760	9760	9750	159
314	20240905	135800	755876060	9760	9760	9760	9760	54
315	20240905	135700	755349020	9750	9750	9760	9750	673
316	20240905	135600	748786070	9760	9760	9760	9750	129
317	20240905	135500	747527590	9760	9760	9760	9750	129
318	20240905	135400	746269220	9760	9750	9760	9750	82
319	20240905	135300	745469380	9750	9760	9760	9750	123
320	20240905	135200	744269660	9760	9750	9760	9750	92
321	20240905	135100	743372190	9760	9760	9760	9750	119
322	20240905	135000	742211310	9760	9760	9760	9750	104
323	20240905	134900	741196900	9760	9750	9760	9750	76
324	20240905	134800	740455630	9760	9760	9760	9750	252
325	20240905	134700	737996680	9760	9750	9760	9750	95
326	20240905	134600	737069990	9760	9760	9760	9750	56
327	20240905	134500	736523480	9760	9750	9760	9750	1589
328	20240905	134400	721028280	9750	9750	9750	9740	156
329	20240905	134300	719508100	9740	9750	9750	9740	97
330	20240905	134200	718562880	9750	9740	9750	9740	132
331	20240905	134100	717276490	9750	9750	9750	9740	104
332	20240905	134000	716263030	9750	9750	9750	9740	95
333	20240905	133900	715337440	9750	9750	9750	9740	408
334	20240905	133800	711362940	9740	9750	9750	9740	191
335	20240905	133700	709501350	9750	9750	9750	9740	87
336	20240905	133600	708653570	9750	9750	9750	9750	100
337	20240905	133500	707678570	9750	9740	9760	9740	88
338	20240905	133400	706820760	9750	9760	9760	9750	77
339	20240905	133300	706069730	9760	9740	9760	9740	153
340	20240905	133200	704577380	9750	9750	9750	9740	128
341	20240905	133100	703329970	9740	9740	9750	9740	75
342	20240905	133000	702599330	9750	9750	9760	9740	85
343	20240905	132900	701770700	9750	9760	9760	9750	79
344	20240905	132800	701000200	9770	9760	9770	9750	122
345	20240905	132700	699809840	9760	9750	9760	9750	88
346	20240905	132600	698951660	9760	9750	9760	9740	113
347	20240905	132500	697849880	9750	9750	9760	9750	63
348	20240905	132400	697235320	9750	9760	9760	9750	143
349	20240905	132300	695840720	9750	9760	9760	9750	94
350	20240905	132200	694923870	9750	9760	9760	9750	76
351	20240905	132100	694182600	9750	9750	9750	9740	371
352	20240905	132000	690566020	9750	9750	9750	9740	100
353	20240905	131900	689591520	9740	9740	9740	9730	217
354	20240905	131800	687478540	9740	9740	9740	9730	330
355	20240905	131700	684265650	9740	9740	9740	9730	124
356	20240905	131600	683058740	9740	9730	9740	9720	647
357	20240905	131500	676763100	9730	9730	9730	9720	158
358	20240905	131400	675226260	9730	9730	9730	9720	54
359	20240905	131300	674700890	9720	9730	9730	9720	86
360	20240905	131200	673864710	9720	9740	9750	9720	145
361	20240905	131100	672454080	9740	9740	9750	9740	125
362	20240905	131000	671236360	9730	9740	9750	9730	175
363	20240905	130900	669532230	9740	9730	9750	9720	96
364	20240905	130800	668597770	9740	9740	9740	9730	99
365	20240905	130700	667633630	9750	9750	9750	9740	129
366	20240905	130600	666376530	9750	9740	9750	9730	116
367	20240905	130500	665246980	9750	9730	9750	9730	178
368	20240905	130400	663513620	9730	9730	9740	9730	101
369	20240905	130300	662530530	9730	9730	9730	9720	135
370	20240905	130200	661217080	9740	9740	9740	9730	41
371	20240905	130100	660817790	9740	9740	9740	9720	313
372	20240905	130000	657772080	9730	9740	9740	9730	77
373	20240905	125900	657022640	9740	9750	9750	9730	466
374	20240905	125800	652483990	9750	9750	9750	9740	134
375	20240905	125700	651178140	9750	9740	9750	9740	75
376	20240905	125600	650447460	9740	9740	9750	9730	262
377	20240905	125500	647896110	9740	9740	9740	9730	198
378	20240905	125400	645968110	9740	9740	9740	9730	108
379	20240905	125300	644916700	9740	9740	9740	9730	114
380	20240905	125200	643806930	9740	9730	9740	9730	92
381	20240905	125100	642911560	9730	9730	9740	9730	135
382	20240905	125000	641597380	9730	9740	9740	9730	83
383	20240905	124900	640789260	9740	9750	9750	9730	1293
384	20240905	124800	628197210	9750	9750	9750	9740	135
385	20240905	124700	626881670	9750	9750	9750	9740	89
386	20240905	124600	626014440	9740	9750	9750	9740	362
387	20240905	124500	622487000	9750	9750	9750	9740	73
388	20240905	124400	621775670	9740	9740	9750	9740	121
389	20240905	124300	620596610	9740	9770	9770	9740	4160
390	20240905	124200	580033020	9770	9760	9770	9760	143
391	20240905	124100	578637010	9770	9770	9770	9760	131
392	20240905	124000	577357860	9770	9770	9770	9760	48
393	20240905	123900	576889040	9760	9770	9770	9760	272
394	20240905	123800	574233880	9760	9770	9770	9760	74
395	20240905	123700	573511380	9770	9770	9770	9760	130
396	20240905	123600	572241920	9770	9760	9770	9760	76
397	20240905	123500	571499950	9760	9770	9770	9760	156
398	20240905	123400	569976430	9770	9770	9770	9760	98
399	20240905	123300	569019400	9770	9760	9770	9760	215
400	20240905	123200	566919510	9760	9770	9770	9760	146
401	20240905	123100	565493760	9760	9780	9780	9760	1365
402	20240905	123000	552158380	9780	9770	9780	9770	93
403	20240905	122900	551249450	9780	9780	9780	9770	102
404	20240905	122800	550252500	9780	9780	9780	9770	59
405	20240905	122700	549675600	9770	9780	9780	9770	107
406	20240905	122600	548629740	9780	9780	9780	9770	161
407	20240905	122500	547055800	9780	9770	9780	9770	121
408	20240905	122400	545873290	9780	9780	9780	9770	104
409	20240905	122300	544856710	9780	9780	9780	9770	119
410	20240905	122200	543693450	9770	9780	9780	9770	104
411	20240905	122100	542676930	9780	9770	9780	9770	96
412	20240905	122000	541738610	9780	9780	9780	9770	126
413	20240905	121900	540507010	9780	9780	9780	9770	121
414	20240905	121800	539324190	9780	9780	9780	9780	35
415	20240905	121700	538981890	9770	9770	9780	9770	100
416	20240905	121600	538004480	9770	9770	9780	9770	135
417	20240905	121500	536684930	9780	9780	9780	9770	66
418	20240905	121400	536039820	9770	9770	9780	9770	141
419	20240905	121300	534661530	9770	9770	9780	9770	232
420	20240905	121200	532393880	9770	9760	9770	9760	80
421	20240905	121100	531612700	9760	9770	9770	9760	68
422	20240905	121000	530948450	9770	9770	9780	9760	124
423	20240905	120900	529737100	9770	9770	9770	9760	111
424	20240905	120800	528653430	9770	9760	9770	9760	85
425	20240905	120700	527823480	9770	9770	9770	9760	498
426	20240905	120600	522958590	9760	9770	9770	9760	27
427	20240905	120500	522694900	9760	9770	9770	9760	94
428	20240905	120400	521776990	9760	9770	9770	9760	109
429	20240905	120300	520712790	9770	9770	9770	9760	107
430	20240905	120200	519667860	9770	9770	9770	9760	108
431	20240905	120100	518613150	9770	9770	9770	9760	87
432	20240905	120000	517763820	9760	9770	9770	9760	105
433	20240905	115900	516738410	9770	9760	9770	9760	98
434	20240905	115800	515781540	9770	9770	9770	9760	93
435	20240905	115700	514873560	9770	9770	9770	9760	99
436	20240905	115600	513906870	9770	9760	9770	9760	118
437	20240905	115500	512754540	9770	9760	9780	9760	55
438	20240905	115400	512216840	9770	9770	9780	9760	379
439	20240905	115300	508514600	9770	9770	9770	9760	130
440	20240905	115200	507245050	9770	9770	9770	9760	101
441	20240905	115100	506258680	9770	9770	9770	9760	161
442	20240905	115000	504686290	9770	9780	9790	9770	1043
443	20240905	114900	494492270	9780	9770	9780	9770	763
444	20240905	114800	487037240	9780	9780	9790	9780	1983
445	20240905	114700	467643210	9790	9800	9800	9780	114
446	20240905	114600	466526840	9790	9790	9800	9790	126
447	20240905	114500	465293040	9800	9790	9800	9790	59
448	20240905	114400	464715170	9790	9790	9800	9790	109
449	20240905	114300	463647590	9790	9800	9800	9790	182
450	20240905	114200	461865190	9790	9790	9800	9790	67
451	20240905	114100	461209120	9800	9800	9800	9790	97
452	20240905	114000	460259160	9800	9790	9800	9790	139
453	20240905	113900	458897610	9790	9800	9800	9790	70
454	20240905	113800	458212030	9800	9800	9800	9790	77
455	20240905	113700	457457960	9800	9790	9800	9790	140
456	20240905	113600	456086890	9800	9790	9800	9790	185
457	20240905	113500	454275210	9800	9800	9800	9790	125
458	20240905	113400	453050750	9800	9800	9800	9790	88
459	20240905	113300	452189020	9790	9800	9800	9790	117
460	20240905	113200	451043000	9800	9800	9800	9790	103
461	20240905	113100	450034070	9790	9800	9800	9790	140
462	20240905	113000	448663190	9800	9800	9800	9790	110
463	20240905	112900	447585760	9800	9790	9800	9790	105
464	20240905	112800	446557430	9790	9800	9800	9790	100
465	20240905	112700	445577960	9800	9790	9800	9790	1041
466	20240905	112600	435381710	9800	9800	9800	9790	123
467	20240905	112500	434177020	9800	9800	9800	9790	250
468	20240905	112400	431727540	9790	9790	9800	9790	179
469	20240905	112300	429973850	9800	9790	9800	9790	415
470	20240905	112200	425910400	9790	9790	9800	9790	188
471	20240905	112100	424068370	9790	9790	9800	9790	107
472	20240905	112000	423020430	9800	9800	9800	9790	97
473	20240905	111900	422070300	9800	9800	9800	9790	160
474	20240905	111800	420503130	9800	9790	9800	9790	78
475	20240905	111700	419739280	9800	9800	9800	9790	150
476	20240905	111600	418270120	9800	9800	9800	9790	146
477	20240905	111500	416839870	9790	9800	9800	9790	72
478	20240905	111400	416134970	9800	9800	9800	9790	118
479	20240905	111300	414979140	9790	9790	9800	9790	391
480	20240905	111200	411147900	9800	9800	9800	9790	60
481	20240905	111100	410559950	9800	9790	9800	9790	781
482	20240905	111000	402906850	9790	9790	9800	9790	105
483	20240905	110900	401878440	9790	9800	9800	9790	122
484	20240905	110800	400683460	9800	9790	9800	9790	106
485	20240905	110700	399645340	9800	9800	9800	9790	106
486	20240905	110600	398606960	9800	9800	9800	9790	123
487	20240905	110500	397402220	9800	9790	9800	9790	194
488	20240905	110400	395501520	9790	9800	9810	9790	323
489	20240905	110300	392335910	9800	9800	9810	9800	856
490	20240905	110200	383946770	9800	9800	9800	9790	139
491	20240905	110100	382585310	9800	9790	9800	9790	531
492	20240905	110000	377386490	9790	9800	9800	9790	59
493	20240905	105900	376808350	9790	9790	9800	9790	191
494	20240905	105800	374937740	9790	9800	9800	9790	130
495	20240905	105700	373664450	9790	9810	9810	9790	582
496	20240905	105600	367963050	9800	9800	9810	9800	173
497	20240905	105500	366267010	9800	9800	9810	9800	139
498	20240905	105400	364904690	9810	9810	9810	9800	157
499	20240905	105300	363365590	9800	9800	9810	9800	152
500	20240905	105200	361875410	9810	9810	9810	9800	144
501	20240905	105100	360463620	9800	9810	9810	9800	129
502	20240905	105000	359199190	9810	9800	9810	9800	79
503	20240905	104900	358424750	9800	9810	9810	9800	1315
504	20240905	104800	345524940	9800	9800	9800	9800	69
505	20240905	104700	344848740	9810	9800	9810	9800	65
506	20240905	104600	344211710	9800	9800	9800	9800	71
507	20240905	104500	343515910	9800	9800	9810	9800	98
508	20240905	104400	342555340	9800	9800	9810	9800	147
509	20240905	104300	341114570	9800	9800	9800	9800	74
510	20240905	104200	340389370	9800	9800	9800	9800	157
511	20240905	104100	338850770	9800	9800	9800	9800	114
512	20240905	104000	337733570	9800	9800	9800	9800	587
513	20240905	103900	331980970	9800	9800	9810	9800	110
514	20240905	103800	330902850	9810	9800	9810	9800	40
515	20240905	103700	330510690	9800	9800	9800	9800	59
516	20240905	103600	329932490	9800	9800	9810	9800	120
517	20240905	103500	328756430	9800	9810	9810	9800	85
518	20240905	103400	327923110	9810	9810	9810	9810	73
519	20240905	103300	327206980	9810	9810	9810	9810	53
520	20240905	103200	326687050	9820	9800	9820	9800	90
521	20240905	103100	325804740	9810	9810	9810	9810	161
522	20240905	103000	324225330	9830	9820	9830	9810	71
523	20240905	102900	323528430	9820	9810	9820	9810	89
524	20240905	102800	322654930	9810	9800	9810	9800	85
525	20240905	102700	321821780	9810	9800	9810	9800	93
526	20240905	102600	320910000	9800	9800	9800	9800	3
527	20240905	102500	320880600	9800	9810	9810	9800	373
528	20240905	102400	317221880	9800	9810	9810	9800	55
529	20240905	102300	316682860	9800	9790	9800	9790	378
530	20240905	102200	312980150	9790	9800	9800	9790	83
531	20240905	102100	312167360	9800	9790	9800	9790	57
532	20240905	102000	311609290	9790	9800	9800	9790	259
533	20240905	101900	309073660	9790	9790	9790	9790	75
534	20240905	101800	308339410	9800	9790	9800	9790	122
535	20240905	101700	307144330	9800	9800	9800	9800	472
536	20240905	101600	302518730	9810	9800	9810	9800	78
537	20240905	101500	301754220	9800	9810	9810	9800	57
538	20240905	101400	301195120	9800	9810	9810	9800	52
539	20240905	101300	300685480	9810	9800	9810	9800	61
540	20240905	101200	300087670	9800	9800	9800	9800	102
541	20240905	101100	299088070	9800	9810	9810	9800	132
542	20240905	101000	297793970	9810	9800	9810	9790	409
543	20240905	100900	293786270	9800	9800	9800	9800	57
544	20240905	100800	293227670	9800	9800	9800	9800	107
545	20240905	100700	292179070	9800	9800	9800	9790	105
546	20240905	100600	291150340	9800	9800	9810	9800	76
547	20240905	100500	290405510	9800	9810	9810	9800	356
548	20240905	100400	286915660	9800	9790	9800	9790	589
549	20240905	100300	281143510	9790	9790	9800	9790	148
550	20240905	100200	279693590	9790	9790	9790	9790	67
551	20240905	100100	279037660	9790	9790	9790	9790	49
552	20240905	100000	278557950	9790	9800	9800	9790	82
553	20240905	095900	277755000	9800	9790	9800	9790	74
554	20240905	095800	277030520	9800	9790	9800	9790	183
555	20240905	095700	275238430	9790	9790	9790	9780	164
556	20240905	095600	273633440	9780	9790	9790	9780	63
557	20240905	095500	273017240	9780	9780	9780	9770	971
558	20240905	095400	263524870	9780	9800	9800	9770	7589
559	20240905	095300	189251870	9800	9800	9800	9790	266
560	20240905	095200	186646070	9790	9800	9810	9790	986
561	20240905	095100	176983540	9800	9830	9830	9790	7479
562	20240905	095000	103661780	9830	9830	9830	9830	55
563	20240905	094900	103121130	9830	9830	9830	9830	67
564	20240905	094800	102462520	9830	9830	9830	9830	51
565	20240905	094700	101961190	9830	9820	9830	9820	336
566	20240905	094600	98658360	9820	9820	9820	9820	51
567	20240905	094500	98157540	9830	9830	9830	9820	108
568	20240905	094400	97096570	9830	9840	9840	9830	62
569	20240905	094300	96487100	9830	9830	9830	9830	216
570	20240905	094200	94363820	9830	9830	9830	9830	89
571	20240905	094100	93488950	9830	9830	9830	9830	75
572	20240905	094000	92751700	9820	9830	9830	9820	118
573	20240905	093900	91592330	9820	9840	9840	9820	56
574	20240905	093800	91042340	9830	9830	9840	9830	173
575	20240905	093700	89341740	9830	9830	9830	9820	499
576	20240905	093600	84437330	9830	9830	9830	9830	406
577	20240905	093500	80446350	9830	9820	9830	9820	110
578	20240905	093400	79365790	9830	9830	9830	9820	237
579	20240905	093300	77036580	9820	9820	9820	9820	65
580	20240905	093200	76398280	9830	9830	9830	9830	117
581	20240905	093100	75248170	9840	9840	9840	9830	451
582	20240905	093000	70810430	9850	9860	9860	9850	1114
583	20240905	092900	59837420	9850	9860	9860	9850	1087
584	20240905	092800	49120600	9860	9860	9860	9860	111
585	20240905	092700	48026140	9860	9860	9860	9860	37
586	20240905	092600	47661320	9860	9870	9870	9860	78
587	20240905	092500	46892230	9860	9860	9860	9860	47
588	20240905	092400	46428810	9860	9870	9870	9860	99
589	20240905	092300	45452650	9870	9870	9870	9860	71
590	20240905	092200	44752300	9870	9880	9880	9870	82
591	20240905	092100	43942870	9870	9890	9890	9870	108
592	20240905	092000	42875860	9890	9890	9890	9890	150
593	20240905	091900	41392360	9900	9900	9900	9900	5
594	20240905	091800	41342860	9890	9900	9900	9890	66
595	20240905	091700	40690070	9890	9900	9900	9890	32
596	20240905	091600	40373470	9900	9900	9900	9900	32
597	20240905	091500	40056670	9900	9890	9900	9890	105
598	20240905	091400	39017220	9900	9900	9900	9900	20
599	20240905	091300	38819220	9900	9890	9900	9890	370
600	20240905	091200	35156400	9880	9890	9890	9880	125
601	20240905	091100	33920800	9880	9860	9880	9860	101
602	20240905	091000	32923620	9870	9870	9870	9870	64
603	20240905	090900	32291940	9880	9870	9880	9870	110
604	20240905	090800	31206180	9870	9880	9880	9870	56
605	20240905	090700	30653370	9880	9870	9880	9870	86
606	20240905	090600	29804460	9870	9860	9870	9860	105
607	20240905	090500	28768170	9860	9860	9860	9850	437
608	20240905	090400	24460640	9860	9860	9880	9860	100
609	20240905	090300	23474460	9860	9860	9860	9850	27
610	20240905	090200	23208280	9850	9890	9890	9850	42
611	20240905	090100	22794180	9900	9860	9900	9840	775
612	20240905	090000	15150240	9920	9920	9920	9860	1533