KissMeData/030190/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	191000	785286370	9820	9820	9820	9820	759
3	20240909	190900	785286370	9820	9820	9820	9820	0
4	20240909	190800	785286370	9820	9820	9820	9820	0
5	20240909	190700	785286370	9820	9820	9820	9820	0
6	20240909	190600	785286370	9820	9820	9820	9820	0
7	20240909	190500	785286370	9820	9820	9820	9820	0
8	20240909	190400	785286370	9820	9820	9820	9820	0
9	20240909	190300	785286370	9820	9820	9820	9820	0
10	20240909	190200	785286370	9820	9820	9820	9820	0
11	20240909	190100	785286370	9820	9820	9820	9820	0
12	20240909	190000	785286370	9820	9820	9820	9820	0
13	20240909	185900	785286370	9820	9820	9820	9820	0
14	20240909	185800	785286370	9820	9820	9820	9820	0
15	20240909	185700	785286370	9820	9820	9820	9820	0
16	20240909	185600	785286370	9820	9820	9820	9820	0
17	20240909	185500	785286370	9820	9820	9820	9820	0
18	20240909	185400	785286370	9820	9820	9820	9820	0
19	20240909	185300	785286370	9820	9820	9820	9820	0
20	20240909	185200	785286370	9820	9820	9820	9820	0
21	20240909	185100	785286370	9820	9820	9820	9820	0
22	20240909	185000	785286370	9820	9820	9820	9820	0
23	20240909	184900	785286370	9820	9820	9820	9820	0
24	20240909	184800	785286370	9820	9820	9820	9820	0
25	20240909	184700	785286370	9820	9820	9820	9820	0
26	20240909	184600	785286370	9820	9820	9820	9820	0
27	20240909	184500	785286370	9820	9820	9820	9820	0
28	20240909	184400	785286370	9820	9820	9820	9820	0
29	20240909	184300	785286370	9820	9820	9820	9820	0
30	20240909	184200	785286370	9820	9820	9820	9820	0
31	20240909	184100	785286370	9820	9820	9820	9820	0
32	20240909	184000	785286370	9820	9820	9820	9820	759
33	20240909	183900	785286370	9820	9820	9820	9820	0
34	20240909	183800	785286370	9820	9820	9820	9820	0
35	20240909	183700	785286370	9820	9820	9820	9820	0
36	20240909	183600	785286370	9820	9820	9820	9820	0
37	20240909	183500	785286370	9820	9820	9820	9820	0
38	20240909	183400	785286370	9820	9820	9820	9820	0
39	20240909	183300	785286370	9820	9820	9820	9820	0
40	20240909	183200	785286370	9820	9820	9820	9820	0
41	20240909	183100	785286370	9820	9820	9820	9820	0
42	20240909	183000	785286370	9820	9820	9820	9820	0
43	20240909	182900	785286370	9820	9820	9820	9820	0
44	20240909	182800	785286370	9820	9820	9820	9820	0
45	20240909	182700	785286370	9820	9820	9820	9820	0
46	20240909	182600	785286370	9820	9820	9820	9820	0
47	20240909	182500	785286370	9820	9820	9820	9820	0
48	20240909	182400	785286370	9820	9820	9820	9820	0
49	20240909	182300	785286370	9820	9820	9820	9820	0
50	20240909	182200	785286370	9820	9820	9820	9820	0
51	20240909	182100	785286370	9820	9820	9820	9820	0
52	20240909	182000	785286370	9820	9820	9820	9820	0
53	20240909	181900	785286370	9820	9820	9820	9820	0
54	20240909	181800	785286370	9820	9820	9820	9820	0
55	20240909	181700	785286370	9820	9820	9820	9820	0
56	20240909	181600	785286370	9820	9820	9820	9820	0
57	20240909	181500	785286370	9820	9820	9820	9820	0
58	20240909	181400	785286370	9820	9820	9820	9820	0
59	20240909	181300	785286370	9820	9820	9820	9820	0
60	20240909	181200	785286370	9820	9820	9820	9820	0
61	20240909	181100	785286370	9820	9820	9820	9820	0
62	20240909	181000	785286370	9820	9820	9820	9820	759
63	20240909	180900	785286370	9820	9820	9820	9820	0
64	20240909	180800	785286370	9820	9820	9820	9820	0
65	20240909	180700	785286370	9820	9820	9820	9820	0
66	20240909	180600	785286370	9820	9820	9820	9820	0
67	20240909	180500	785286370	9820	9820	9820	9820	0
68	20240909	180400	785286370	9820	9820	9820	9820	0
69	20240909	180300	785286370	9820	9820	9820	9820	0
70	20240909	180200	785286370	9820	9820	9820	9820	0
71	20240909	180100	785286370	9820	9820	9820	9820	0
72	20240909	180000	785286370	9820	9820	9820	9820	0
73	20240909	175900	785286370	9820	9820	9820	9820	0
74	20240909	175800	785286370	9820	9820	9820	9820	0
75	20240909	175700	785286370	9820	9820	9820	9820	0
76	20240909	175600	785286370	9820	9820	9820	9820	0
77	20240909	175500	785286370	9820	9820	9820	9820	0
78	20240909	175400	785286370	9820	9820	9820	9820	0
79	20240909	175300	785286370	9820	9820	9820	9820	0
80	20240909	175200	785286370	9820	9820	9820	9820	0
81	20240909	175100	785286370	9820	9820	9820	9820	0
82	20240909	175000	785286370	9820	9820	9820	9820	0
83	20240909	174900	785286370	9820	9820	9820	9820	0
84	20240909	174800	785286370	9820	9820	9820	9820	0
85	20240909	174700	785286370	9820	9820	9820	9820	0
86	20240909	174600	785286370	9820	9820	9820	9820	0
87	20240909	174500	785286370	9820	9820	9820	9820	0
88	20240909	174400	785286370	9820	9820	9820	9820	0
89	20240909	174300	785286370	9820	9820	9820	9820	0
90	20240909	174200	785286370	9820	9820	9820	9820	0
91	20240909	174100	785286370	9820	9820	9820	9820	0
92	20240909	174000	785286370	9820	9820	9820	9820	759
93	20240909	173900	785286370	9820	9820	9820	9820	0
94	20240909	173800	785286370	9820	9820	9820	9820	0
95	20240909	173700	785286370	9820	9820	9820	9820	0
96	20240909	173600	785286370	9820	9820	9820	9820	0
97	20240909	173500	785286370	9820	9820	9820	9820	0
98	20240909	173400	785286370	9820	9820	9820	9820	0
99	20240909	173300	785286370	9820	9820	9820	9820	0
100	20240909	173200	785286370	9820	9820	9820	9820	0
101	20240909	173100	785286370	9820	9820	9820	9820	0
102	20240909	173000	785286370	9820	9820	9820	9820	0
103	20240909	172900	785286370	9820	9820	9820	9820	0
104	20240909	172800	785286370	9820	9820	9820	9820	0
105	20240909	172700	785286370	9820	9820	9820	9820	0
106	20240909	172600	785286370	9820	9820	9820	9820	0
107	20240909	172500	785286370	9820	9820	9820	9820	0
108	20240909	172400	785286370	9820	9820	9820	9820	0
109	20240909	172300	785286370	9820	9820	9820	9820	0
110	20240909	172200	785286370	9820	9820	9820	9820	0
111	20240909	172100	785286370	9820	9820	9820	9820	0
112	20240909	172000	785286370	9820	9820	9820	9820	0
113	20240909	171900	785286370	9820	9820	9820	9820	0
114	20240909	171800	785286370	9820	9820	9820	9820	0
115	20240909	171700	785286370	9820	9820	9820	9820	0
116	20240909	171600	785286370	9820	9820	9820	9820	0
117	20240909	171500	785286370	9820	9820	9820	9820	0
118	20240909	171400	785286370	9820	9820	9820	9820	0
119	20240909	171300	785286370	9820	9820	9820	9820	0
120	20240909	171200	785286370	9820	9820	9820	9820	0
121	20240909	171100	785286370	9820	9820	9820	9820	0
122	20240909	171000	785286370	9820	9820	9820	9820	759
123	20240909	170900	785286370	9820	9820	9820	9820	0
124	20240909	170800	785286370	9820	9820	9820	9820	0
125	20240909	170700	785286370	9820	9820	9820	9820	0
126	20240909	170600	785286370	9820	9820	9820	9820	0
127	20240909	170500	785286370	9820	9820	9820	9820	0
128	20240909	170400	785286370	9820	9820	9820	9820	0
129	20240909	170300	785286370	9820	9820	9820	9820	0
130	20240909	170200	785286370	9820	9820	9820	9820	0
131	20240909	170100	785286370	9820	9820	9820	9820	0
132	20240909	170000	785286370	9820	9820	9820	9820	0
133	20240909	165900	785286370	9820	9820	9820	9820	0
134	20240909	165800	785286370	9820	9820	9820	9820	0
135	20240909	165700	785286370	9820	9820	9820	9820	0
136	20240909	165600	785286370	9820	9820	9820	9820	0
137	20240909	165500	785286370	9820	9820	9820	9820	0
138	20240909	165400	785286370	9820	9820	9820	9820	0
139	20240909	165300	785286370	9820	9820	9820	9820	0
140	20240909	165200	785286370	9820	9820	9820	9820	0
141	20240909	165100	785286370	9820	9820	9820	9820	0
142	20240909	165000	785286370	9820	9820	9820	9820	0
143	20240909	164900	785286370	9820	9820	9820	9820	0
144	20240909	164800	785286370	9820	9820	9820	9820	0
145	20240909	164700	785286370	9820	9820	9820	9820	0
146	20240909	164600	785286370	9820	9820	9820	9820	0
147	20240909	164500	785286370	9820	9820	9820	9820	0
148	20240909	164400	785286370	9820	9820	9820	9820	0
149	20240909	164300	785286370	9820	9820	9820	9820	0
150	20240909	164200	785286370	9820	9820	9820	9820	0
151	20240909	164100	785286370	9820	9820	9820	9820	0
152	20240909	164000	785286370	9820	9820	9820	9820	759
153	20240909	163900	785286370	9820	9820	9820	9820	0
154	20240909	163800	785286370	9820	9820	9820	9820	0
155	20240909	163700	785286370	9820	9820	9820	9820	0
156	20240909	163600	785286370	9820	9820	9820	9820	0
157	20240909	163500	785286370	9820	9820	9820	9820	0
158	20240909	163400	785286370	9820	9820	9820	9820	0
159	20240909	163300	785286370	9820	9820	9820	9820	0
160	20240909	163200	785286370	9820	9820	9820	9820	0
161	20240909	163100	785286370	9820	9820	9820	9820	0
162	20240909	163000	785286370	9820	9820	9820	9820	0
163	20240909	162900	785286370	9820	9820	9820	9820	0
164	20240909	162800	785286370	9820	9820	9820	9820	0
165	20240909	162700	785286370	9820	9820	9820	9820	0
166	20240909	162600	785286370	9820	9820	9820	9820	0
167	20240909	162500	785286370	9820	9820	9820	9820	0
168	20240909	162400	785286370	9820	9820	9820	9820	0
169	20240909	162300	785286370	9820	9820	9820	9820	0
170	20240909	162200	785286370	9820	9820	9820	9820	0
171	20240909	162100	785286370	9820	9820	9820	9820	0
172	20240909	162000	785286370	9820	9820	9820	9820	0
173	20240909	161900	785286370	9820	9820	9820	9820	0
174	20240909	161800	785286370	9820	9820	9820	9820	0
175	20240909	161700	785286370	9820	9820	9820	9820	0
176	20240909	161600	785286370	9820	9820	9820	9820	0
177	20240909	161500	785286370	9820	9820	9820	9820	0
178	20240909	161400	785286370	9820	9820	9820	9820	0
179	20240909	161300	785286370	9820	9820	9820	9820	0
180	20240909	161200	785286370	9820	9820	9820	9820	0
181	20240909	161100	785286370	9820	9820	9820	9820	0
182	20240909	161000	785286370	9820	9820	9820	9820	759
183	20240909	160900	785286370	9820	9820	9820	9820	0
184	20240909	160800	785286370	9820	9820	9820	9820	0
185	20240909	160700	785286370	9820	9820	9820	9820	0
186	20240909	160600	785286370	9820	9820	9820	9820	0
187	20240909	160500	785286370	9820	9820	9820	9820	0
188	20240909	160400	785286370	9820	9820	9820	9820	0
189	20240909	160300	785286370	9820	9820	9820	9820	0
190	20240909	160200	785286370	9820	9820	9820	9820	0
191	20240909	160100	785286370	9820	9820	9820	9820	0
192	20240909	160000	785286370	9820	9820	9820	9820	0
193	20240909	155900	785286370	9820	9820	9820	9820	0
194	20240909	155800	785286370	9820	9820	9820	9820	0
195	20240909	155700	785286370	9820	9820	9820	9820	0
196	20240909	155600	785286370	9820	9820	9820	9820	0
197	20240909	155500	785286370	9820	9820	9820	9820	0
198	20240909	155400	785286370	9820	9820	9820	9820	0
199	20240909	155300	785286370	9820	9820	9820	9820	0
200	20240909	155200	785286370	9820	9820	9820	9820	0
201	20240909	155100	785286370	9820	9820	9820	9820	0
202	20240909	155000	785286370	9820	9820	9820	9820	0
203	20240909	154900	785286370	9820	9820	9820	9820	0
204	20240909	154800	785286370	9820	9820	9820	9820	0
205	20240909	154700	785286370	9820	9820	9820	9820	0
206	20240909	154600	785286370	9820	9820	9820	9820	0
207	20240909	154500	785286370	9820	9820	9820	9820	0
208	20240909	154400	785286370	9820	9820	9820	9820	0
209	20240909	154300	785286370	9820	9820	9820	9820	0
210	20240909	154200	785286370	9820	9820	9820	9820	0
211	20240909	154100	785286370	9820	9820	9820	9820	0
212	20240909	154000	785286370	9820	9820	9820	9820	759
213	20240909	153900	785286370	9820	9820	9820	9820	0
214	20240909	153800	785286370	9820	9820	9820	9820	0
215	20240909	153700	785286370	9820	9820	9820	9820	0
216	20240909	153600	785286370	9820	9820	9820	9820	0
217	20240909	153500	785286370	9820	9820	9820	9820	0
218	20240909	153400	785286370	9820	9820	9820	9820	0
219	20240909	153300	785286370	9820	9820	9820	9820	0
220	20240909	153200	785286370	9820	9820	9820	9820	0
221	20240909	153100	785286370	9820	9820	9820	9820	0
222	20240909	153000	785286370	9820	9820	9820	9820	759
223	20240909	152900	777832990	9800	9800	9800	9800	0
224	20240909	152800	777832990	9800	9800	9800	9800	0
225	20240909	152700	777832990	9800	9800	9800	9800	0
226	20240909	152600	777832990	9800	9800	9800	9800	0
227	20240909	152500	777832990	9800	9800	9800	9800	0
228	20240909	152400	777832990	9800	9800	9800	9800	0
229	20240909	152300	777832990	9800	9800	9800	9800	0
230	20240909	152200	777832990	9800	9800	9800	9800	0
231	20240909	152100	777832990	9800	9800	9800	9800	0
232	20240909	152000	777832990	9800	9800	9800	9800	0
233	20240909	151900	777832990	9800	9810	9820	9800	540
234	20240909	151800	772536080	9810	9810	9820	9810	1682
235	20240909	151700	756034670	9810	9810	9810	9810	941
236	20240909	151600	746803460	9810	9810	9820	9810	968
237	20240909	151500	737307340	9810	9810	9820	9810	657
238	20240909	151400	730862140	9810	9820	9820	9810	378
239	20240909	151300	727153860	9810	9810	9820	9810	438
240	20240909	151200	722857050	9810	9820	9820	9810	407
241	20240909	151100	718864350	9810	9810	9810	9810	303
242	20240909	151000	715891920	9820	9810	9820	9810	359
243	20240909	150900	712369080	9810	9810	9820	9810	342
244	20240909	150800	709014030	9810	9810	9820	9810	583
245	20240909	150700	703294750	9810	9830	9830	9810	343
246	20240909	150600	699929780	9820	9830	9830	9820	14
247	20240909	150500	699792260	9820	9820	9820	9820	55
248	20240909	150400	699252160	9810	9810	9830	9810	58
249	20240909	150300	698683120	9820	9820	9830	9820	297
250	20240909	150200	695766090	9820	9810	9820	9810	403
251	20240909	150100	691809820	9810	9810	9820	9810	437
252	20240909	150000	687522820	9810	9820	9820	9810	662
253	20240909	145900	681027860	9810	9820	9820	9810	561
254	20240909	145800	675524230	9810	9820	9820	9810	1267
255	20240909	145700	663094230	9820	9820	9830	9810	1397
256	20240909	145600	649385900	9830	9820	9830	9820	99
257	20240909	145500	648412970	9830	9820	9830	9820	83
258	20240909	145400	647597670	9820	9820	9830	9820	207
259	20240909	145300	645564000	9820	9820	9830	9810	669
260	20240909	145200	638997600	9830	9820	9830	9810	958
261	20240909	145100	629592460	9810	9810	9820	9810	488
262	20240909	145000	624805110	9810	9810	9820	9810	580
263	20240909	144900	619114550	9820	9810	9820	9810	479
264	20240909	144800	614415470	9810	9810	9820	9810	514
265	20240909	144700	609373070	9810	9810	9820	9810	706
266	20240909	144600	602446490	9820	9810	9820	9810	613
267	20240909	144500	596432860	9810	9810	9820	9810	636
268	20240909	144400	590193650	9810	9810	9820	9810	714
269	20240909	144300	583188530	9820	9810	9820	9810	664
270	20240909	144200	576674250	9810	9810	9820	9810	447
271	20240909	144100	572289130	9810	9820	9820	9810	468
272	20240909	144000	567697280	9810	9810	9820	9810	790
273	20240909	143900	559947330	9810	9810	9820	9810	568
274	20240909	143800	554374120	9810	9810	9820	9810	268
275	20240909	143700	551744290	9810	9810	9820	9810	709
276	20240909	143600	544788880	9810	9820	9820	9810	579
277	20240909	143500	539108830	9810	9800	9820	9790	523
278	20240909	143400	533979200	9800	9800	9820	9790	756
279	20240909	143300	526571560	9800	9810	9810	9770	981
280	20240909	143200	516957600	9810	9810	9820	9810	611
281	20240909	143100	510962930	9810	9810	9820	9810	561
282	20240909	143000	505459420	9810	9810	9830	9810	495
283	20240909	142900	500603360	9810	9810	9830	9800	661
284	20240909	142800	494118190	9810	9800	9810	9790	632
285	20240909	142700	487924110	9800	9790	9800	9790	23
286	20240909	142600	487698810	9800	9800	9800	9790	108
287	20240909	142500	486640590	9790	9800	9800	9790	39
288	20240909	142400	486258560	9790	9790	9800	9790	101
289	20240909	142300	485269710	9790	9770	9800	9770	164
290	20240909	142200	483665750	9760	9780	9780	9760	24
291	20240909	142100	483431230	9780	9760	9790	9760	36
292	20240909	142000	483079490	9790	9790	9790	9760	107
293	20240909	141900	482032280	9760	9760	9790	9760	86
294	20240909	141800	481191750	9760	9760	9780	9760	30
295	20240909	141700	480898630	9760	9760	9790	9760	158
296	20240909	141600	479354620	9770	9760	9780	9760	50
297	20240909	141500	478866150	9780	9760	9780	9760	59
298	20240909	141400	478289420	9780	9790	9790	9760	99
299	20240909	141300	477320570	9780	9780	9780	9760	55
300	20240909	141200	476783120	9760	9770	9780	9760	67
301	20240909	141100	476128380	9780	9750	9780	9750	135
302	20240909	141000	474810150	9750	9770	9770	9750	150
303	20240909	140900	473346010	9750	9770	9770	9750	20
304	20240909	140800	473150880	9760	9770	9780	9760	314
305	20240909	140700	470085140	9750	9780	9790	9750	1035
306	20240909	140600	459974880	9780	9790	9800	9780	69
307	20240909	140500	459299340	9790	9790	9800	9790	30
308	20240909	140400	459005610	9800	9790	9800	9790	447
309	20240909	140300	454625360	9790	9790	9800	9790	23
310	20240909	140200	454400180	9790	9790	9800	9790	33
311	20240909	140100	454077080	9800	9790	9800	9790	156
312	20240909	140000	452549030	9790	9790	9800	9790	22
313	20240909	135900	452333630	9790	9790	9800	9790	45
314	20240909	135800	451893050	9800	9800	9800	9790	105
315	20240909	135700	450864220	9790	9790	9800	9790	22
316	20240909	135600	450648820	9790	9790	9800	9790	19
317	20240909	135500	450462800	9790	9780	9790	9780	130
318	20240909	135400	449190740	9790	9780	9800	9780	18
319	20240909	135300	449014580	9780	9800	9800	9780	177
320	20240909	135200	447281760	9780	9790	9800	9780	145
321	20240909	135100	445861610	9780	9780	9800	9780	60
322	20240909	135000	445274390	9780	9800	9800	9770	70
323	20240909	134900	444590330	9770	9770	9800	9770	114
324	20240909	134800	443473760	9790	9770	9790	9770	150
325	20240909	134700	442006420	9790	9770	9790	9770	17
326	20240909	134600	441840160	9770	9770	9780	9770	250
327	20240909	134500	439395330	9770	9780	9790	9770	231
328	20240909	134400	437136240	9780	9790	9790	9780	17
329	20240909	134300	436969950	9780	9780	9790	9780	101
330	20240909	134200	435981390	9780	9780	9790	9780	18
331	20240909	134100	435805340	9780	9790	9800	9780	74
332	20240909	134000	435080890	9790	9790	9800	9790	98
333	20240909	133900	434120680	9790	9790	9800	9790	40
334	20240909	133800	433729060	9790	9790	9800	9790	80
335	20240909	133700	432945830	9790	9790	9800	9790	107
336	20240909	133600	431897520	9790	9790	9800	9790	27
337	20240909	133500	431633170	9790	9790	9800	9790	50
338	20240909	133400	431143650	9790	9790	9800	9790	106
339	20240909	133300	430105140	9790	9800	9800	9790	25
340	20240909	133200	429860310	9790	9800	9800	9790	35
341	20240909	133100	429517490	9790	9790	9810	9780	296
342	20240909	133000	426617850	9800	9780	9800	9780	37
343	20240909	132900	426255570	9790	9790	9800	9780	87
344	20240909	132800	425403790	9780	9780	9800	9780	133
345	20240909	132700	424101850	9780	9790	9790	9780	19
346	20240909	132600	423916010	9780	9780	9790	9780	27
347	20240909	132500	423651920	9780	9770	9790	9770	177
348	20240909	132400	421920900	9770	9780	9780	9770	21
349	20240909	132300	421715700	9770	9770	9780	9770	23
350	20240909	132200	421490960	9770	9770	9780	9770	150
351	20240909	132100	420024670	9770	9770	9790	9770	15
352	20240909	132000	419878080	9770	9780	9790	9770	36
353	20240909	131900	419526100	9790	9780	9790	9780	60
354	20240909	131800	418939200	9770	9760	9780	9760	185
355	20240909	131700	417131850	9760	9780	9790	9760	1307
356	20240909	131600	404357620	9790	9800	9800	9780	99
357	20240909	131500	403387560	9780	9780	9790	9780	82
358	20240909	131400	402584910	9780	9780	9800	9780	15
359	20240909	131300	402438170	9780	9780	9810	9780	314
360	20240909	131200	399361980	9790	9800	9800	9780	68
361	20240909	131100	398696390	9780	9780	9810	9780	15
362	20240909	131000	398549630	9780	9780	9800	9780	154
363	20240909	130900	397041000	9800	9780	9800	9780	265
364	20240909	130800	394446220	9800	9780	9800	9780	66
365	20240909	130700	393799680	9790	9780	9800	9780	126
366	20240909	130600	392566740	9780	9780	9800	9780	122
367	20240909	130500	391371720	9800	9770	9800	9770	80
368	20240909	130400	390588650	9770	9790	9790	9770	81
369	20240909	130300	389796200	9790	9790	9790	9770	80
370	20240909	130200	389013160	9780	9770	9790	9770	113
371	20240909	130100	387907710	9790	9800	9800	9770	33
372	20240909	130000	387584710	9800	9790	9800	9780	129
373	20240909	125900	386321310	9790	9790	9790	9780	69
374	20240909	125800	385645930	9780	9780	9790	9770	101
375	20240909	125700	384658510	9790	9790	9790	9770	120
376	20240909	125600	383484430	9790	9780	9790	9780	90
377	20240909	125500	382604090	9770	9770	9780	9770	45
378	20240909	125400	382164390	9780	9760	9780	9760	95
379	20240909	125300	381235560	9760	9770	9780	9760	20
380	20240909	125200	381040210	9770	9770	9780	9760	1295
381	20240909	125100	368394080	9770	9790	9790	9770	430
382	20240909	125000	364187920	9790	9780	9790	9780	65
383	20240909	124900	363552190	9780	9790	9790	9780	15
384	20240909	124800	363405420	9790	9780	9790	9780	80
385	20240909	124700	362622290	9790	9790	9790	9790	3
386	20240909	124600	362592920	9780	9800	9800	9780	92
387	20240909	124500	361692270	9790	9800	9800	9790	306
388	20240909	124400	358695810	9800	9800	9800	9790	22
389	20240909	124300	358480290	9800	9800	9800	9790	27
390	20240909	124200	358215770	9790	9800	9800	9790	127
391	20240909	124100	356971710	9790	9800	9800	9790	73
392	20240909	124000	356256890	9800	9800	9800	9800	212
393	20240909	123900	354179290	9800	9800	9800	9800	333
394	20240909	123800	350915890	9800	9800	9800	9790	383
395	20240909	123700	347163110	9800	9790	9800	9790	29
396	20240909	123600	346878990	9800	9800	9800	9800	445
397	20240909	123500	342517990	9790	9800	9800	9790	10
398	20240909	123400	342420070	9790	9800	9800	9790	14
399	20240909	123300	342282950	9800	9800	9810	9800	184
400	20240909	123200	340479010	9800	9800	9810	9800	121
401	20240909	123100	339293190	9800	9810	9810	9800	52
402	20240909	123000	338783520	9800	9810	9810	9800	121
403	20240909	122900	337596870	9800	9800	9810	9800	71
404	20240909	122800	336900830	9800	9810	9810	9800	68
405	20240909	122700	336234360	9800	9800	9810	9800	141
406	20240909	122600	334851830	9800	9820	9820	9800	576
407	20240909	122500	329204710	9820	9820	9820	9810	36
408	20240909	122400	328851290	9820	9820	9820	9810	97
409	20240909	122300	327898830	9820	9820	9820	9810	63
410	20240909	122200	327280360	9820	9810	9820	9810	22
411	20240909	122100	327064400	9810	9820	9820	9810	100
412	20240909	122000	326082630	9810	9820	9820	9810	25
413	20240909	121900	325837360	9810	9820	9820	9810	373
414	20240909	121800	322175250	9820	9820	9820	9810	113
415	20240909	121700	321065670	9820	9810	9820	9810	102
416	20240909	121600	320064920	9820	9810	9820	9810	67
417	20240909	121500	319407510	9820	9820	9820	9820	91
418	20240909	121400	318513890	9820	9830	9830	9810	145
419	20240909	121300	317090450	9810	9820	9820	9810	968
420	20240909	121200	307589900	9820	9820	9820	9800	645
421	20240909	121100	301260080	9810	9800	9820	9800	577
422	20240909	121000	295599310	9810	9810	9810	9800	31
423	20240909	120900	295295240	9810	9810	9810	9800	72
424	20240909	120800	294589440	9810	9800	9810	9790	322
425	20240909	120700	291433220	9790	9810	9810	9790	307
426	20240909	120600	288423850	9810	9790	9810	9790	397
427	20240909	120500	284533260	9800	9800	9800	9800	73
428	20240909	120400	283817860	9790	9800	9800	9790	11
429	20240909	120300	283710140	9800	9800	9800	9790	307
430	20240909	120200	280702190	9790	9800	9800	9780	212
431	20240909	120100	278625120	9800	9850	9850	9800	272
432	20240909	120000	275956820	9810	9800	9810	9800	335
433	20240909	115900	272671040	9810	9810	9810	9800	111
434	20240909	115800	271582250	9800	9810	9810	9800	74
435	20240909	115700	270856390	9810	9810	9810	9800	34
436	20240909	115600	270522930	9810	9800	9810	9800	234
437	20240909	115500	268227780	9800	9800	9810	9800	781
438	20240909	115400	260573960	9800	9800	9800	9790	184
439	20240909	115300	258771300	9800	9790	9800	9790	122
440	20240909	115200	257576070	9790	9800	9800	9790	21
441	20240909	115100	257370340	9800	9800	9800	9790	14
442	20240909	115000	257233220	9800	9790	9800	9790	48
443	20240909	114900	256763180	9800	9790	9800	9790	39
444	20240909	114800	256381240	9790	9790	9800	9790	39
445	20240909	114700	255999140	9790	9800	9800	9780	134
446	20240909	114600	254686710	9800	9800	9800	9790	82
447	20240909	114500	253883540	9800	9800	9800	9780	132
448	20240909	114400	252591440	9800	9790	9800	9790	152
449	20240909	114300	251102130	9790	9800	9800	9790	35
450	20240909	114200	250759190	9790	9800	9800	9790	30
451	20240909	114100	250465420	9800	9800	9800	9790	150
452	20240909	114000	248995950	9790	9800	9800	9790	21
453	20240909	113900	248790340	9790	9780	9790	9780	504
454	20240909	113800	243857100	9790	9790	9790	9790	81
455	20240909	113700	243064110	9790	9790	9790	9780	24
456	20240909	113600	242829230	9790	9790	9790	9780	16
457	20240909	113500	242672670	9780	9790	9790	9780	111
458	20240909	113400	241586260	9790	9780	9790	9780	40
459	20240909	113300	241194800	9790	9790	9790	9790	18
460	20240909	113200	241018580	9780	9790	9790	9780	94
461	20240909	113100	240098400	9780	9790	9790	9780	9
462	20240909	113000	240010370	9790	9790	9790	9780	57
463	20240909	112900	239452620	9790	9790	9790	9780	176
464	20240909	112800	237730170	9790	9790	9790	9790	13
465	20240909	112700	237602900	9780	9790	9790	9780	16
466	20240909	112600	237446340	9780	9790	9790	9780	105
467	20240909	112500	236418550	9780	9790	9790	9780	10
468	20240909	112400	236320720	9790	9800	9800	9780	17
469	20240909	112300	236154310	9800	9790	9800	9780	110
470	20240909	112200	235076950	9790	9800	9800	9790	8
471	20240909	112100	234998610	9800	9800	9800	9790	32
472	20240909	112000	234685250	9790	9800	9800	9790	18
473	20240909	111900	234509000	9790	9800	9810	9790	257
474	20240909	111800	231990700	9800	9800	9810	9800	305
475	20240909	111700	229001520	9800	9810	9810	9800	239
476	20240909	111600	226659280	9800	9810	9810	9800	227
477	20240909	111500	224433480	9800	9810	9810	9800	22
478	20240909	111400	224217810	9810	9810	9810	9800	17
479	20240909	111300	224051180	9810	9810	9810	9800	109
480	20240909	111200	222982030	9810	9810	9810	9800	86
481	20240909	111100	222139030	9800	9810	9810	9800	32
482	20240909	111000	221825270	9810	9810	9810	9800	101
483	20240909	110900	220834600	9810	9810	9810	9800	82
484	20240909	110800	220030260	9810	9810	9810	9800	41
485	20240909	110700	219628230	9790	9800	9800	9790	156
486	20240909	110600	218099620	9790	9800	9800	9790	15
487	20240909	110500	217952700	9800	9800	9800	9790	22
488	20240909	110400	217737180	9790	9790	9800	9770	77
489	20240909	110300	216983610	9790	9800	9800	9780	53
490	20240909	110200	216464820	9790	9780	9790	9780	100
491	20240909	110100	215486480	9790	9790	9790	9790	72
492	20240909	110000	214781600	9770	9790	9790	9770	78
493	20240909	105900	214018760	9790	9790	9790	9780	61
494	20240909	105800	213421930	9780	9780	9780	9770	110
495	20240909	105700	212346200	9780	9770	9780	9770	27
496	20240909	105600	212082220	9780	9780	9780	9770	36
497	20240909	105500	211730340	9770	9780	9780	9770	89
498	20240909	105400	210860000	9770	9780	9780	9770	15
499	20240909	105300	210713380	9780	9790	9790	9780	8
500	20240909	105200	210635120	9790	9790	9790	9770	241
501	20240909	105100	208277640	9790	9780	9790	9780	65
502	20240909	105000	207641860	9780	9790	9790	9780	16
503	20240909	104900	207485360	9790	9790	9790	9780	86
504	20240909	104800	206643550	9780	9790	9790	9780	103
505	20240909	104700	205636150	9790	9790	9790	9780	20
506	20240909	104600	205440430	9790	9780	9790	9780	43
507	20240909	104500	205019860	9790	9780	9790	9780	11
508	20240909	104400	204912270	9780	9780	9790	9780	43
509	20240909	104300	204491620	9780	9790	9790	9770	130
510	20240909	104200	203219520	9790	9770	9790	9770	222
511	20240909	104100	201049400	9760	9760	9760	9760	17
512	20240909	104000	200883480	9770	9750	9770	9750	168
513	20240909	103900	199244010	9750	9760	9770	9750	76
514	20240909	103800	198501890	9740	9760	9760	9720	357
515	20240909	103700	195025620	9760	9750	9760	9750	119
516	20240909	103600	193865330	9750	9730	9760	9720	415
517	20240909	103500	189823060	9730	9730	9730	9730	4
518	20240909	103400	189784140	9730	9730	9730	9720	141
519	20240909	103300	188412440	9730	9720	9740	9720	211
520	20240909	103200	186360590	9710	9720	9720	9710	290
521	20240909	103100	183544520	9720	9720	9720	9710	196
522	20240909	103000	181639850	9720	9720	9720	9710	156
523	20240909	102900	180124450	9720	9730	9730	9710	393
524	20240909	102800	176305710	9730	9730	9730	9700	820
525	20240909	102700	168340930	9730	9710	9730	9700	1327
526	20240909	102600	155460800	9710	9720	9720	9700	319
527	20240909	102500	152363400	9720	9730	9760	9690	597
528	20240909	102400	146558390	9740	9700	9750	9690	2091
529	20240909	102300	126238480	9690	9700	9700	9690	19
530	20240909	102200	126054320	9700	9700	9700	9690	33
531	20240909	102100	125734350	9700	9700	9700	9690	112
532	20240909	102000	124648100	9700	9700	9700	9690	22
533	20240909	101900	124434840	9700	9700	9700	9700	54
534	20240909	101800	123911040	9690	9710	9710	9690	568
535	20240909	101700	118400580	9710	9710	9710	9700	54
536	20240909	101600	117876610	9710	9710	9710	9700	59
537	20240909	101500	117303800	9710	9710	9710	9700	195
538	20240909	101400	115410930	9710	9710	9710	9710	9
539	20240909	101300	115323540	9710	9720	9720	9700	259
540	20240909	101200	112810210	9720	9730	9730	9700	801
541	20240909	101100	105031200	9710	9700	9710	9700	1777
542	20240909	101000	87787510	9700	9700	9700	9690	15
543	20240909	100900	87642090	9700	9700	9700	9690	121
544	20240909	100800	86468460	9710	9710	9710	9690	13
545	20240909	100700	86342350	9710	9710	9710	9690	339
546	20240909	100600	83053030	9710	9700	9710	9690	601
547	20240909	100500	77220260	9700	9700	9700	9690	341
548	20240909	100400	73912820	9690	9700	9700	9690	121
549	20240909	100300	72740040	9700	9700	9700	9690	620
550	20240909	100200	66726110	9700	9700	9700	9690	30
551	20240909	100100	66435290	9700	9700	9700	9690	38
552	20240909	100000	66066910	9700	9690	9700	9680	128
553	20240909	095900	64826440	9690	9680	9690	9680	10
554	20240909	095800	64729620	9690	9690	9690	9690	4
555	20240909	095700	64690860	9690	9700	9700	9690	253
556	20240909	095600	62238330	9700	9700	9700	9690	47
557	20240909	095500	61782510	9700	9690	9700	9690	247
558	20240909	095400	59386800	9700	9700	9700	9700	15
559	20240909	095300	59241300	9710	9690	9710	9690	1762
560	20240909	095200	42147340	9690	9690	9700	9690	71
561	20240909	095100	41459050	9700	9700	9700	9700	0
562	20240909	095000	41459050	9700	9700	9700	9690	42
563	20240909	094900	41051880	9700	9700	9700	9690	103
564	20240909	094800	40053540	9700	9690	9700	9690	24
565	20240909	094700	39820820	9700	9690	9700	9690	24
566	20240909	094600	39588080	9700	9700	9700	9690	58
567	20240909	094500	39025720	9700	9700	9700	9690	42
568	20240909	094400	38618610	9700	9700	9700	9690	101
569	20240909	094300	37639060	9700	9680	9700	9680	486
570	20240909	094200	32929590	9690	9690	9690	9690	7
571	20240909	094100	32861760	9680	9690	9690	9680	26
572	20240909	094000	32609900	9690	9680	9690	9680	10
573	20240909	093900	32513080	9690	9690	9700	9690	77
574	20240909	093800	31766600	9690	9690	9690	9680	101
575	20240909	093700	30787990	9690	9690	9690	9690	81
576	20240909	093600	30003100	9690	9700	9700	9690	11
577	20240909	093500	29896470	9700	9690	9700	9690	111
578	20240909	093400	28820680	9690	9690	9690	9690	8
579	20240909	093300	28743160	9690	9690	9690	9690	141
580	20240909	093200	27376870	9700	9700	9700	9700	201
581	20240909	093100	25427170	9690	9700	9700	9690	25
582	20240909	093000	25184750	9700	9700	9710	9700	13
583	20240909	092900	25058640	9700	9700	9700	9700	15
584	20240909	092800	24913140	9710	9690	9710	9690	84
585	20240909	092700	24098410	9700	9680	9700	9680	49
586	20240909	092600	23623480	9690	9690	9690	9690	0
587	20240909	092500	23623480	9690	9680	9690	9680	31
588	20240909	092400	23323110	9690	9690	9700	9690	20
589	20240909	092300	23129260	9690	9690	9690	9690	47
590	20240909	092200	22673830	9690	9690	9690	9690	7
591	20240909	092100	22606000	9700	9690	9700	9690	45
592	20240909	092000	22169790	9690	9690	9690	9680	82
593	20240909	091900	21375290	9700	9700	9700	9700	11
594	20240909	091800	21268590	9710	9700	9710	9700	27
595	20240909	091700	21006640	9700	9700	9700	9700	24
596	20240909	091600	20773840	9690	9700	9700	9690	52
597	20240909	091500	20269840	9700	9700	9700	9700	37
598	20240909	091400	19910940	9700	9690	9700	9690	62
599	20240909	091300	19309580	9690	9680	9690	9680	53
600	20240909	091200	18796090	9690	9700	9720	9690	180
601	20240909	091100	17050090	9720	9720	9720	9720	66
602	20240909	091000	16408570	9730	9720	9730	9720	16
603	20240909	090900	16252980	9720	9700	9720	9700	94
604	20240909	090800	15340440	9690	9680	9690	9670	75
605	20240909	090700	14614440	9680	9700	9700	9680	267
606	20240909	090600	12027650	9720	9710	9720	9710	12
607	20240909	090500	11911120	9720	9730	9730	9680	113
608	20240909	090400	10813950	9730	9690	9730	9670	33
609	20240909	090300	10493840	9770	9770	9770	9770	21
610	20240909	090200	10288670	9790	9790	9790	9790	0
611	20240909	090100	10288670	9790	9790	9790	9660	53
612	20240909	090000	9770030	9800	9610	9800	9610	1016