KissMeData/388870/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	211900	777675870	9600	9600	9600	9600	1637
3	20240910	211800	777675870	9600	9600	9600	9600	0
4	20240910	211700	777675870	9600	9600	9600	9600	0
5	20240910	211600	777675870	9600	9600	9600	9600	0
6	20240910	211500	777675870	9600	9600	9600	9600	0
7	20240910	211400	777675870	9600	9600	9600	9600	0
8	20240910	211300	777675870	9600	9600	9600	9600	0
9	20240910	211200	777675870	9600	9600	9600	9600	0
10	20240910	211100	777675870	9600	9600	9600	9600	0
11	20240910	211000	777675870	9600	9600	9600	9600	0
12	20240910	210900	777675870	9600	9600	9600	9600	0
13	20240910	210800	777675870	9600	9600	9600	9600	0
14	20240910	210700	777675870	9600	9600	9600	9600	0
15	20240910	210600	777675870	9600	9600	9600	9600	0
16	20240910	210500	777675870	9600	9600	9600	9600	0
17	20240910	210400	777675870	9600	9600	9600	9600	0
18	20240910	210300	777675870	9600	9600	9600	9600	0
19	20240910	210200	777675870	9600	9600	9600	9600	0
20	20240910	210100	777675870	9600	9600	9600	9600	0
21	20240910	210000	777675870	9600	9600	9600	9600	0
22	20240910	205900	777675870	9600	9600	9600	9600	0
23	20240910	205800	777675870	9600	9600	9600	9600	0
24	20240910	205700	777675870	9600	9600	9600	9600	0
25	20240910	205600	777675870	9600	9600	9600	9600	0
26	20240910	205500	777675870	9600	9600	9600	9600	0
27	20240910	205400	777675870	9600	9600	9600	9600	0
28	20240910	205300	777675870	9600	9600	9600	9600	0
29	20240910	205200	777675870	9600	9600	9600	9600	0
30	20240910	205100	777675870	9600	9600	9600	9600	0
31	20240910	205000	777675870	9600	9600	9600	9600	0
32	20240910	204900	777675870	9600	9600	9600	9600	1637
33	20240910	204800	777675870	9600	9600	9600	9600	0
34	20240910	204700	777675870	9600	9600	9600	9600	0
35	20240910	204600	777675870	9600	9600	9600	9600	0
36	20240910	204500	777675870	9600	9600	9600	9600	0
37	20240910	204400	777675870	9600	9600	9600	9600	0
38	20240910	204300	777675870	9600	9600	9600	9600	0
39	20240910	204200	777675870	9600	9600	9600	9600	0
40	20240910	204100	777675870	9600	9600	9600	9600	0
41	20240910	204000	777675870	9600	9600	9600	9600	0
42	20240910	203900	777675870	9600	9600	9600	9600	0
43	20240910	203800	777675870	9600	9600	9600	9600	0
44	20240910	203700	777675870	9600	9600	9600	9600	0
45	20240910	203600	777675870	9600	9600	9600	9600	0
46	20240910	203500	777675870	9600	9600	9600	9600	0
47	20240910	203400	777675870	9600	9600	9600	9600	0
48	20240910	203300	777675870	9600	9600	9600	9600	0
49	20240910	203200	777675870	9600	9600	9600	9600	0
50	20240910	203100	777675870	9600	9600	9600	9600	0
51	20240910	203000	777675870	9600	9600	9600	9600	0
52	20240910	202900	777675870	9600	9600	9600	9600	0
53	20240910	202800	777675870	9600	9600	9600	9600	0
54	20240910	202700	777675870	9600	9600	9600	9600	0
55	20240910	202600	777675870	9600	9600	9600	9600	0
56	20240910	202500	777675870	9600	9600	9600	9600	0
57	20240910	202400	777675870	9600	9600	9600	9600	0
58	20240910	202300	777675870	9600	9600	9600	9600	0
59	20240910	202200	777675870	9600	9600	9600	9600	0
60	20240910	202100	777675870	9600	9600	9600	9600	0
61	20240910	202000	777675870	9600	9600	9600	9600	0
62	20240910	201900	777675870	9600	9600	9600	9600	1637
63	20240910	201800	777675870	9600	9600	9600	9600	0
64	20240910	201700	777675870	9600	9600	9600	9600	0
65	20240910	201600	777675870	9600	9600	9600	9600	0
66	20240910	201500	777675870	9600	9600	9600	9600	0
67	20240910	201400	777675870	9600	9600	9600	9600	0
68	20240910	201300	777675870	9600	9600	9600	9600	0
69	20240910	201200	777675870	9600	9600	9600	9600	0
70	20240910	201100	777675870	9600	9600	9600	9600	0
71	20240910	201000	777675870	9600	9600	9600	9600	0
72	20240910	200900	777675870	9600	9600	9600	9600	0
73	20240910	200800	777675870	9600	9600	9600	9600	0
74	20240910	200700	777675870	9600	9600	9600	9600	0
75	20240910	200600	777675870	9600	9600	9600	9600	0
76	20240910	200500	777675870	9600	9600	9600	9600	0
77	20240910	200400	777675870	9600	9600	9600	9600	0
78	20240910	200300	777675870	9600	9600	9600	9600	0
79	20240910	200200	777675870	9600	9600	9600	9600	0
80	20240910	200100	777675870	9600	9600	9600	9600	0
81	20240910	200000	777675870	9600	9600	9600	9600	0
82	20240910	195900	777675870	9600	9600	9600	9600	0
83	20240910	195800	777675870	9600	9600	9600	9600	0
84	20240910	195700	777675870	9600	9600	9600	9600	0
85	20240910	195600	777675870	9600	9600	9600	9600	0
86	20240910	195500	777675870	9600	9600	9600	9600	0
87	20240910	195400	777675870	9600	9600	9600	9600	0
88	20240910	195300	777675870	9600	9600	9600	9600	0
89	20240910	195200	777675870	9600	9600	9600	9600	0
90	20240910	195100	777675870	9600	9600	9600	9600	0
91	20240910	195000	777675870	9600	9600	9600	9600	0
92	20240910	194900	777675870	9600	9600	9600	9600	1637
93	20240910	194800	777675870	9600	9600	9600	9600	0
94	20240910	194700	777675870	9600	9600	9600	9600	0
95	20240910	194600	777675870	9600	9600	9600	9600	0
96	20240910	194500	777675870	9600	9600	9600	9600	0
97	20240910	194400	777675870	9600	9600	9600	9600	0
98	20240910	194300	777675870	9600	9600	9600	9600	0
99	20240910	194200	777675870	9600	9600	9600	9600	0
100	20240910	194100	777675870	9600	9600	9600	9600	0
101	20240910	194000	777675870	9600	9600	9600	9600	0
102	20240910	193900	777675870	9600	9600	9600	9600	0
103	20240910	193800	777675870	9600	9600	9600	9600	0
104	20240910	193700	777675870	9600	9600	9600	9600	0
105	20240910	193600	777675870	9600	9600	9600	9600	0
106	20240910	193500	777675870	9600	9600	9600	9600	0
107	20240910	193400	777675870	9600	9600	9600	9600	0
108	20240910	193300	777675870	9600	9600	9600	9600	0
109	20240910	193200	777675870	9600	9600	9600	9600	0
110	20240910	193100	777675870	9600	9600	9600	9600	0
111	20240910	193000	777675870	9600	9600	9600	9600	0
112	20240910	192900	777675870	9600	9600	9600	9600	0
113	20240910	192800	777675870	9600	9600	9600	9600	0
114	20240910	192700	777675870	9600	9600	9600	9600	0
115	20240910	192600	777675870	9600	9600	9600	9600	0
116	20240910	192500	777675870	9600	9600	9600	9600	0
117	20240910	192400	777675870	9600	9600	9600	9600	0
118	20240910	192300	777675870	9600	9600	9600	9600	0
119	20240910	192200	777675870	9600	9600	9600	9600	0
120	20240910	192100	777675870	9600	9600	9600	9600	0
121	20240910	192000	777675870	9600	9600	9600	9600	0
122	20240910	191900	777675870	9600	9600	9600	9600	1637
123	20240910	191800	777675870	9600	9600	9600	9600	0
124	20240910	191700	777675870	9600	9600	9600	9600	0
125	20240910	191600	777675870	9600	9600	9600	9600	0
126	20240910	191500	777675870	9600	9600	9600	9600	0
127	20240910	191400	777675870	9600	9600	9600	9600	0
128	20240910	191300	777675870	9600	9600	9600	9600	0
129	20240910	191200	777675870	9600	9600	9600	9600	0
130	20240910	191100	777675870	9600	9600	9600	9600	0
131	20240910	191000	777675870	9600	9600	9600	9600	0
132	20240910	190900	777675870	9600	9600	9600	9600	0
133	20240910	190800	777675870	9600	9600	9600	9600	0
134	20240910	190700	777675870	9600	9600	9600	9600	0
135	20240910	190600	777675870	9600	9600	9600	9600	0
136	20240910	190500	777675870	9600	9600	9600	9600	0
137	20240910	190400	777675870	9600	9600	9600	9600	0
138	20240910	190300	777675870	9600	9600	9600	9600	0
139	20240910	190200	777675870	9600	9600	9600	9600	0
140	20240910	190100	777675870	9600	9600	9600	9600	0
141	20240910	190000	777675870	9600	9600	9600	9600	0
142	20240910	185900	777675870	9600	9600	9600	9600	0
143	20240910	185800	777675870	9600	9600	9600	9600	0
144	20240910	185700	777675870	9600	9600	9600	9600	0
145	20240910	185600	777675870	9600	9600	9600	9600	0
146	20240910	185500	777675870	9600	9600	9600	9600	0
147	20240910	185400	777675870	9600	9600	9600	9600	0
148	20240910	185300	777675870	9600	9600	9600	9600	0
149	20240910	185200	777675870	9600	9600	9600	9600	0
150	20240910	185100	777675870	9600	9600	9600	9600	0
151	20240910	185000	777675870	9600	9600	9600	9600	0
152	20240910	184900	777675870	9600	9600	9600	9600	1637
153	20240910	184800	777675870	9600	9600	9600	9600	0
154	20240910	184700	777675870	9600	9600	9600	9600	0
155	20240910	184600	777675870	9600	9600	9600	9600	0
156	20240910	184500	777675870	9600	9600	9600	9600	0
157	20240910	184400	777675870	9600	9600	9600	9600	0
158	20240910	184300	777675870	9600	9600	9600	9600	0
159	20240910	184200	777675870	9600	9600	9600	9600	0
160	20240910	184100	777675870	9600	9600	9600	9600	0
161	20240910	184000	777675870	9600	9600	9600	9600	0
162	20240910	183900	777675870	9600	9600	9600	9600	0
163	20240910	183800	777675870	9600	9600	9600	9600	0
164	20240910	183700	777675870	9600	9600	9600	9600	0
165	20240910	183600	777675870	9600	9600	9600	9600	0
166	20240910	183500	777675870	9600	9600	9600	9600	0
167	20240910	183400	777675870	9600	9600	9600	9600	0
168	20240910	183300	777675870	9600	9600	9600	9600	0
169	20240910	183200	777675870	9600	9600	9600	9600	0
170	20240910	183100	777675870	9600	9600	9600	9600	0
171	20240910	183000	777675870	9600	9600	9600	9600	0
172	20240910	182900	777675870	9600	9600	9600	9600	0
173	20240910	182800	777675870	9600	9600	9600	9600	0
174	20240910	182700	777675870	9600	9600	9600	9600	0
175	20240910	182600	777675870	9600	9600	9600	9600	0
176	20240910	182500	777675870	9600	9600	9600	9600	0
177	20240910	182400	777675870	9600	9600	9600	9600	0
178	20240910	182300	777675870	9600	9600	9600	9600	0
179	20240910	182200	777675870	9600	9600	9600	9600	0
180	20240910	182100	777675870	9600	9600	9600	9600	0
181	20240910	182000	777675870	9600	9600	9600	9600	0
182	20240910	181900	777675870	9600	9600	9600	9600	1637
183	20240910	181800	777675870	9600	9600	9600	9600	0
184	20240910	181700	777675870	9600	9600	9600	9600	0
185	20240910	181600	777675870	9600	9600	9600	9600	0
186	20240910	181500	777675870	9600	9600	9600	9600	0
187	20240910	181400	777675870	9600	9600	9600	9600	0
188	20240910	181300	777675870	9600	9600	9600	9600	0
189	20240910	181200	777675870	9600	9600	9600	9600	0
190	20240910	181100	777675870	9600	9600	9600	9600	0
191	20240910	181000	777675870	9600	9600	9600	9600	0
192	20240910	180900	777675870	9600	9600	9600	9600	0
193	20240910	180800	777675870	9600	9600	9600	9600	0
194	20240910	180700	777675870	9600	9600	9600	9600	0
195	20240910	180600	777675870	9600	9600	9600	9600	0
196	20240910	180500	777675870	9600	9600	9600	9600	0
197	20240910	180400	777675870	9600	9600	9600	9600	0
198	20240910	180300	777675870	9600	9600	9600	9600	0
199	20240910	180200	777675870	9600	9600	9600	9600	0
200	20240910	180100	777675870	9600	9600	9600	9600	0
201	20240910	180000	777675870	9600	9600	9600	9600	0
202	20240910	175900	777675870	9600	9600	9600	9600	0
203	20240910	175800	777675870	9600	9600	9600	9600	0
204	20240910	175700	777675870	9600	9600	9600	9600	0
205	20240910	175600	777675870	9600	9600	9600	9600	0
206	20240910	175500	777675870	9600	9600	9600	9600	0
207	20240910	175400	777675870	9600	9600	9600	9600	0
208	20240910	175300	777675870	9600	9600	9600	9600	0
209	20240910	175200	777675870	9600	9600	9600	9600	0
210	20240910	175100	777675870	9600	9600	9600	9600	0
211	20240910	175000	777675870	9600	9600	9600	9600	0
212	20240910	174900	777675870	9600	9600	9600	9600	1637
213	20240910	174800	777675870	9600	9600	9600	9600	0
214	20240910	174700	777675870	9600	9600	9600	9600	0
215	20240910	174600	777675870	9600	9600	9600	9600	0
216	20240910	174500	777675870	9600	9600	9600	9600	0
217	20240910	174400	777675870	9600	9600	9600	9600	0
218	20240910	174300	777675870	9600	9600	9600	9600	0
219	20240910	174200	777675870	9600	9600	9600	9600	0
220	20240910	174100	777675870	9600	9600	9600	9600	0
221	20240910	174000	777675870	9600	9600	9600	9600	0
222	20240910	173900	777675870	9600	9600	9600	9600	0
223	20240910	173800	777675870	9600	9600	9600	9600	0
224	20240910	173700	777675870	9600	9600	9600	9600	0
225	20240910	173600	777675870	9600	9600	9600	9600	0
226	20240910	173500	777675870	9600	9600	9600	9600	0
227	20240910	173400	777675870	9600	9600	9600	9600	0
228	20240910	173300	777675870	9600	9600	9600	9600	0
229	20240910	173200	777675870	9600	9600	9600	9600	0
230	20240910	173100	777675870	9600	9600	9600	9600	0
231	20240910	173000	777675870	9600	9600	9600	9600	0
232	20240910	172900	777675870	9600	9600	9600	9600	0
233	20240910	172800	777675870	9600	9600	9600	9600	0
234	20240910	172700	777675870	9600	9600	9600	9600	0
235	20240910	172600	777675870	9600	9600	9600	9600	0
236	20240910	172500	777675870	9600	9600	9600	9600	0
237	20240910	172400	777675870	9600	9600	9600	9600	0
238	20240910	172300	777675870	9600	9600	9600	9600	0
239	20240910	172200	777675870	9600	9600	9600	9600	0
240	20240910	172100	777675870	9600	9600	9600	9600	0
241	20240910	172000	777675870	9600	9600	9600	9600	0
242	20240910	171900	777675870	9600	9600	9600	9600	1637
243	20240910	171800	777675870	9600	9600	9600	9600	0
244	20240910	171700	777675870	9600	9600	9600	9600	0
245	20240910	171600	777675870	9600	9600	9600	9600	0
246	20240910	171500	777675870	9600	9600	9600	9600	0
247	20240910	171400	777675870	9600	9600	9600	9600	0
248	20240910	171300	777675870	9600	9600	9600	9600	0
249	20240910	171200	777675870	9600	9600	9600	9600	0
250	20240910	171100	777675870	9600	9600	9600	9600	0
251	20240910	171000	777675870	9600	9600	9600	9600	0
252	20240910	170900	777675870	9600	9600	9600	9600	0
253	20240910	170800	777675870	9600	9600	9600	9600	0
254	20240910	170700	777675870	9600	9600	9600	9600	0
255	20240910	170600	777675870	9600	9600	9600	9600	0
256	20240910	170500	777675870	9600	9600	9600	9600	0
257	20240910	170400	777675870	9600	9600	9600	9600	0
258	20240910	170300	777675870	9600	9600	9600	9600	0
259	20240910	170200	777675870	9600	9600	9600	9600	0
260	20240910	170100	777675870	9600	9600	9600	9600	0
261	20240910	170000	777675870	9600	9600	9600	9600	0
262	20240910	165900	777675870	9600	9600	9600	9600	0
263	20240910	165800	777675870	9600	9600	9600	9600	0
264	20240910	165700	777675870	9600	9600	9600	9600	0
265	20240910	165600	777675870	9600	9600	9600	9600	0
266	20240910	165500	777675870	9600	9600	9600	9600	0
267	20240910	165400	777675870	9600	9600	9600	9600	0
268	20240910	165300	777675870	9600	9600	9600	9600	0
269	20240910	165200	777675870	9600	9600	9600	9600	0
270	20240910	165100	777675870	9600	9600	9600	9600	0
271	20240910	165000	777675870	9600	9600	9600	9600	0
272	20240910	164900	777675870	9600	9600	9600	9600	1637
273	20240910	164800	777675870	9600	9600	9600	9600	0
274	20240910	164700	777675870	9600	9600	9600	9600	0
275	20240910	164600	777675870	9600	9600	9600	9600	0
276	20240910	164500	777675870	9600	9600	9600	9600	0
277	20240910	164400	777675870	9600	9600	9600	9600	0
278	20240910	164300	777675870	9600	9600	9600	9600	0
279	20240910	164200	777675870	9600	9600	9600	9600	0
280	20240910	164100	777675870	9600	9600	9600	9600	0
281	20240910	164000	777675870	9600	9600	9600	9600	0
282	20240910	163900	777675870	9600	9600	9600	9600	0
283	20240910	163800	777675870	9600	9600	9600	9600	0
284	20240910	163700	777675870	9600	9600	9600	9600	0
285	20240910	163600	777675870	9600	9600	9600	9600	0
286	20240910	163500	777675870	9600	9600	9600	9600	0
287	20240910	163400	777675870	9600	9600	9600	9600	0
288	20240910	163300	777675870	9600	9600	9600	9600	0
289	20240910	163200	777675870	9600	9600	9600	9600	0
290	20240910	163100	777675870	9600	9600	9600	9600	0
291	20240910	163000	777675870	9600	9600	9600	9600	0
292	20240910	162900	777675870	9600	9600	9600	9600	0
293	20240910	162800	777675870	9600	9600	9600	9600	0
294	20240910	162700	777675870	9600	9600	9600	9600	0
295	20240910	162600	777675870	9600	9600	9600	9600	0
296	20240910	162500	777675870	9600	9600	9600	9600	0
297	20240910	162400	777675870	9600	9600	9600	9600	0
298	20240910	162300	777675870	9600	9600	9600	9600	0
299	20240910	162200	777675870	9600	9600	9600	9600	0
300	20240910	162100	777675870	9600	9600	9600	9600	0
301	20240910	162000	777675870	9600	9600	9600	9600	0
302	20240910	161900	777675870	9600	9600	9600	9600	1637
303	20240910	161800	777675870	9600	9600	9600	9600	0
304	20240910	161700	777675870	9600	9600	9600	9600	0
305	20240910	161600	777675870	9600	9600	9600	9600	0
306	20240910	161500	777675870	9600	9600	9600	9600	0
307	20240910	161400	777675870	9600	9600	9600	9600	0
308	20240910	161300	777675870	9600	9600	9600	9600	0
309	20240910	161200	777675870	9600	9600	9600	9600	0
310	20240910	161100	777675870	9600	9600	9600	9600	0
311	20240910	161000	777675870	9600	9600	9600	9600	0
312	20240910	160900	777675870	9600	9600	9600	9600	0
313	20240910	160800	777675870	9600	9600	9600	9600	0
314	20240910	160700	777675870	9600	9600	9600	9600	0
315	20240910	160600	777675870	9600	9600	9600	9600	0
316	20240910	160500	777675870	9600	9600	9600	9600	0
317	20240910	160400	777675870	9600	9600	9600	9600	0
318	20240910	160300	777675870	9600	9600	9600	9600	0
319	20240910	160200	777675870	9600	9600	9600	9600	0
320	20240910	160100	777675870	9600	9600	9600	9600	0
321	20240910	160000	777675870	9600	9600	9600	9600	0
322	20240910	155900	777675870	9600	9600	9600	9600	0
323	20240910	155800	777675870	9600	9600	9600	9600	0
324	20240910	155700	777675870	9600	9600	9600	9600	0
325	20240910	155600	777675870	9600	9600	9600	9600	0
326	20240910	155500	777675870	9600	9600	9600	9600	0
327	20240910	155400	777675870	9600	9600	9600	9600	0
328	20240910	155300	777675870	9600	9600	9600	9600	0
329	20240910	155200	777675870	9600	9600	9600	9600	0
330	20240910	155100	777675870	9600	9600	9600	9600	0
331	20240910	155000	777675870	9600	9600	9600	9600	0
332	20240910	154900	777675870	9600	9600	9600	9600	1637
333	20240910	154800	777675870	9600	9600	9600	9600	0
334	20240910	154700	777675870	9600	9600	9600	9600	0
335	20240910	154600	777675870	9600	9600	9600	9600	0
336	20240910	154500	777675870	9600	9600	9600	9600	0
337	20240910	154400	777675870	9600	9600	9600	9600	0
338	20240910	154300	777675870	9600	9600	9600	9600	0
339	20240910	154200	777675870	9600	9600	9600	9600	0
340	20240910	154100	777675870	9600	9600	9600	9600	0
341	20240910	154000	777675870	9600	9600	9600	9600	0
342	20240910	153900	777675870	9600	9600	9600	9600	0
343	20240910	153800	777675870	9600	9600	9600	9600	0
344	20240910	153700	777675870	9600	9600	9600	9600	0
345	20240910	153600	777675870	9600	9600	9600	9600	0
346	20240910	153500	777675870	9600	9600	9600	9600	0
347	20240910	153400	777675870	9600	9600	9600	9600	0
348	20240910	153300	777675870	9600	9600	9600	9600	0
349	20240910	153200	777675870	9600	9600	9600	9600	0
350	20240910	153100	777675870	9600	9600	9600	9600	0
351	20240910	153000	777675870	9600	9600	9600	9600	1637
352	20240910	152900	761960670	9600	9600	9600	9600	0
353	20240910	152800	761960670	9600	9600	9600	9600	0
354	20240910	152700	761960670	9600	9600	9600	9600	0
355	20240910	152600	761960670	9600	9600	9600	9600	0
356	20240910	152500	761960670	9600	9600	9600	9600	0
357	20240910	152400	761960670	9600	9600	9600	9600	0
358	20240910	152300	761960670	9600	9600	9600	9600	0
359	20240910	152200	761960670	9600	9600	9600	9600	0
360	20240910	152100	761960670	9600	9600	9600	9600	0
361	20240910	152000	761960670	9600	9600	9600	9600	0
362	20240910	151900	761960670	9600	9570	9600	9560	495
363	20240910	151800	757221560	9610	9610	9610	9610	0
364	20240910	151700	757221560	9610	9610	9610	9610	0
365	20240910	151600	757221560	9610	9610	9610	9560	72
366	20240910	151500	756531990	9610	9620	9620	9610	62
367	20240910	151400	755935570	9620	9570	9620	9570	300
368	20240910	151300	753056570	9560	9560	9560	9560	336
369	20240910	151200	749844410	9570	9570	9570	9570	4
370	20240910	151100	749806130	9570	9570	9570	9570	11
371	20240910	151000	749700860	9570	9570	9570	9570	81
372	20240910	150900	748925690	9570	9570	9570	9570	320
373	20240910	150800	745863290	9570	9580	9580	9570	84
374	20240910	150700	745058600	9580	9580	9580	9580	39
375	20240910	150600	744684980	9580	9580	9580	9580	109
376	20240910	150500	743640760	9580	9580	9580	9580	620
377	20240910	150400	737701160	9600	9600	9600	9600	101
378	20240910	150300	736731560	9600	9600	9600	9600	0
379	20240910	150200	736731560	9600	9600	9600	9600	104
380	20240910	150100	735733160	9600	9600	9600	9600	10
381	20240910	150000	735637160	9600	9560	9600	9560	106
382	20240910	145900	734619640	9570	9600	9600	9560	1044
383	20240910	145800	724628720	9560	9560	9560	9560	0
384	20240910	145700	724628720	9560	9610	9610	9560	997
385	20240910	145600	715097250	9610	9610	9610	9560	50
386	20240910	145500	714618570	9600	9600	9600	9600	1001
387	20240910	145400	705008970	9600	9600	9600	9600	380
388	20240910	145300	701360970	9600	9600	9600	9600	550
389	20240910	145200	696080970	9550	9550	9550	9550	0
390	20240910	145100	696080970	9550	9550	9550	9550	0
391	20240910	145000	696080970	9550	9560	9560	9550	100
392	20240910	144900	695125510	9550	9610	9610	9550	410
393	20240910	144800	691209410	9610	9610	9610	9610	0
394	20240910	144700	691209410	9610	9610	9610	9610	11
395	20240910	144600	691103700	9550	9560	9560	9550	500
396	20240910	144500	686328690	9620	9590	9620	9590	32
397	20240910	144400	686021270	9590	9570	9590	9540	51
398	20240910	144300	685534470	9590	9550	9590	9540	357
399	20240910	144200	682127850	9550	9570	9570	9550	425
400	20240910	144100	678067880	9540	9580	9580	9540	131
401	20240910	144000	676816830	9580	9550	9590	9540	702
402	20240910	143900	670117730	9600	9600	9600	9550	705
403	20240910	143800	663372830	9600	9610	9610	9600	2
404	20240910	143700	663353620	9600	9620	9620	9600	15
405	20240910	143600	663209570	9620	9630	9630	9620	5
406	20240910	143500	663161460	9620	9620	9620	9620	30
407	20240910	143400	662872860	9620	9620	9620	9620	100
408	20240910	143300	661910860	9620	9620	9620	9620	0
409	20240910	143200	661910860	9620	9620	9620	9620	1
410	20240910	143100	661901240	9630	9630	9630	9630	0
411	20240910	143000	661901240	9630	9610	9630	9580	31
412	20240910	142900	661604060	9630	9620	9630	9620	5
413	20240910	142800	661555950	9620	9610	9620	9610	12
414	20240910	142700	661440590	9610	9630	9630	9610	3
415	20240910	142600	661411730	9630	9620	9630	9620	112
416	20240910	142500	660334250	9620	9620	9620	9620	51
417	20240910	142400	659843630	9620	9610	9620	9610	473
418	20240910	142300	655294310	9620	9590	9620	9590	158
419	20240910	142200	653778900	9600	9570	9610	9560	923
420	20240910	142100	644953740	9620	9620	9620	9570	21
421	20240910	142000	644752240	9620	9610	9620	9610	4
422	20240910	141900	644713770	9630	9580	9630	9560	458
423	20240910	141800	640331260	9600	9590	9630	9590	142
424	20240910	141700	638968040	9630	9630	9630	9630	101
425	20240910	141600	637995410	9580	9590	9650	9570	617
426	20240910	141500	632086730	9650	9640	9650	9640	110
427	20240910	141400	631025620	9640	9640	9640	9570	2386
428	20240910	141300	608102540	9650	9640	9650	9640	2
429	20240910	141200	608083250	9650	9650	9650	9650	1
430	20240910	141100	608073600	9650	9660	9660	9650	2
431	20240910	141000	608054290	9650	9650	9650	9650	290
432	20240910	140900	605255790	9650	9670	9680	9650	774
433	20240910	140800	597781370	9680	9680	9680	9680	1
434	20240910	140700	597771690	9690	9690	9690	9690	0
435	20240910	140600	597771690	9690	9690	9690	9690	0
436	20240910	140500	597771690	9690	9680	9690	9680	2
437	20240910	140400	597752320	9680	9680	9690	9670	8
438	20240910	140300	597674870	9690	9670	9690	9670	402
439	20240910	140200	593787510	9680	9690	9690	9680	32
440	20240910	140100	593477740	9700	9700	9700	9700	1
441	20240910	140000	593468040	9700	9700	9700	9700	0
442	20240910	135900	593468040	9700	9710	9710	9700	16
443	20240910	135800	593312820	9700	9700	9700	9700	0
444	20240910	135700	593312820	9700	9700	9700	9700	141
445	20240910	135600	591945120	9700	9700	9700	9700	0
446	20240910	135500	591945120	9700	9700	9700	9700	1
447	20240910	135400	591935420	9700	9700	9700	9700	5
448	20240910	135300	591886920	9680	9680	9680	9680	22
449	20240910	135200	591673960	9680	9680	9680	9680	31
450	20240910	135100	591373880	9680	9670	9680	9670	103
451	20240910	135000	590377860	9660	9660	9660	9660	102
452	20240910	134900	589392540	9660	9650	9660	9650	35
453	20240910	134800	589054600	9650	9660	9660	9640	15
454	20240910	134700	588909940	9650	9620	9660	9620	447
455	20240910	134600	584609050	9630	9650	9650	9620	153
456	20240910	134500	583137070	9660	9660	9660	9660	102
457	20240910	134400	582151750	9660	9660	9660	9660	1
458	20240910	134300	582142090	9610	9620	9660	9600	852
459	20240910	134200	573958840	9620	9620	9620	9620	43
460	20240910	134100	573545180	9670	9650	9670	9610	201
461	20240910	134000	571611280	9680	9650	9680	9630	589
462	20240910	133900	565929000	9660	9700	9700	9660	287
463	20240910	133800	563153250	9700	9700	9700	9700	40
464	20240910	133700	562765250	9700	9690	9700	9690	44
465	20240910	133600	562338720	9670	9700	9700	9670	67
466	20240910	133500	561689650	9700	9680	9700	9680	140
467	20240910	133400	560332670	9680	9690	9700	9680	370
468	20240910	133300	556750120	9700	9700	9700	9700	10
469	20240910	133200	556653120	9700	9700	9700	9700	1
470	20240910	133100	556643420	9700	9710	9710	9700	458
471	20240910	133000	552200790	9710	9710	9710	9700	244
472	20240910	132900	549833650	9710	9710	9710	9710	65
473	20240910	132800	549202500	9710	9710	9710	9710	3
474	20240910	132700	549173370	9720	9700	9720	9700	192
475	20240910	132600	547310200	9700	9690	9700	9690	229
476	20240910	132500	545091180	9700	9700	9700	9700	2
477	20240910	132400	545071780	9700	9700	9700	9700	3
478	20240910	132300	545042680	9700	9700	9700	9700	2
479	20240910	132200	545023280	9710	9690	9710	9680	433
480	20240910	132100	540830800	9710	9700	9710	9690	36
481	20240910	132000	540481730	9720	9720	9720	9720	1
482	20240910	131900	540472010	9720	9720	9720	9720	0
483	20240910	131800	540472010	9720	9700	9720	9690	31
484	20240910	131700	540171570	9690	9720	9720	9690	6
485	20240910	131600	540113380	9720	9720	9720	9720	10
486	20240910	131500	540016180	9720	9690	9720	9680	632
487	20240910	131400	533892760	9720	9730	9730	9690	5
488	20240910	131300	533844190	9700	9700	9700	9700	258
489	20240910	131200	531341590	9730	9730	9730	9730	20
490	20240910	131100	531146990	9740	9740	9740	9740	0
491	20240910	131000	531146990	9740	9730	9740	9710	124
492	20240910	130900	529942060	9740	9700	9740	9700	203
493	20240910	130800	527966890	9730	9730	9730	9730	0
494	20240910	130700	527966890	9730	9730	9730	9690	100
495	20240910	130600	526997650	9740	9700	9740	9700	209
496	20240910	130500	524970270	9740	9720	9740	9720	3
497	20240910	130400	524941080	9720	9710	9720	9690	62
498	20240910	130300	524339950	9750	9750	9750	9750	0
499	20240910	130200	524339950	9750	9750	9750	9750	0
500	20240910	130100	524339950	9750	9700	9750	9700	249
501	20240910	130000	521924600	9700	9700	9700	9680	89
502	20240910	125900	521061700	9680	9700	9700	9680	15
503	20240910	125800	520916220	9700	9750	9760	9680	1984
504	20240910	125700	501671600	9760	9770	9770	9760	172
505	20240910	125600	499992860	9770	9770	9770	9770	82
506	20240910	125500	499191720	9770	9800	9800	9770	151
507	20240910	125400	497716390	9820	9820	9820	9820	0
508	20240910	125300	497716390	9820	9800	9820	9800	4
509	20240910	125200	497677150	9820	9810	9820	9770	4563
510	20240910	125100	452959240	9830	9830	9830	9830	0
511	20240910	125000	452959240	9830	9820	9830	9820	4
512	20240910	124900	452919940	9820	9810	9830	9810	69
513	20240910	124800	452242960	9810	9810	9810	9810	455
514	20240910	124700	447779410	9830	9830	9830	9830	0
515	20240910	124600	447779410	9830	9830	9830	9830	26
516	20240910	124500	447523830	9820	9820	9820	9820	380
517	20240910	124400	443792230	9830	9830	9840	9820	80
518	20240910	124300	443005900	9840	9830	9840	9830	30
519	20240910	124200	442710980	9840	9840	9840	9830	469
520	20240910	124100	438098200	9850	9850	9850	9850	1
521	20240910	124000	438088350	9840	9830	9860	9830	672
522	20240910	123900	431479980	9840	9840	9850	9840	331
523	20240910	123800	428221630	9850	9840	9850	9840	301
524	20240910	123700	425259780	9850	9850	9850	9850	0
525	20240910	123600	425259780	9850	9850	9850	9850	0
526	20240910	123500	425259780	9850	9850	9850	9840	188
527	20240910	123400	423409180	9850	9850	9850	9850	1
528	20240910	123300	423399330	9860	9860	9860	9860	0
529	20240910	123200	423399330	9860	9860	9860	9860	0
530	20240910	123100	423399330	9860	9850	9860	9850	106
531	20240910	123000	422355220	9850	9820	9850	9820	276
532	20240910	122900	419644870	9850	9850	9850	9850	0
533	20240910	122800	419644870	9850	9850	9850	9850	0
534	20240910	122700	419644870	9850	9850	9850	9850	1
535	20240910	122600	419635020	9860	9820	9860	9820	894
536	20240910	122500	410855860	9860	9860	9860	9860	0
537	20240910	122400	410855860	9860	9860	9860	9860	0
538	20240910	122300	410855860	9860	9860	9860	9820	141
539	20240910	122200	409471160	9850	9850	9850	9850	34
540	20240910	122100	409136260	9850	9850	9850	9850	23
541	20240910	122000	408909710	9850	9800	9850	9800	7
542	20240910	121900	408841060	9850	9820	9860	9800	2553
543	20240910	121800	383789300	9860	9860	9860	9840	10
544	20240910	121700	383690760	9860	9860	9860	9860	0
545	20240910	121600	383690760	9860	9880	9880	9820	90
546	20240910	121500	382806860	9820	9830	9880	9820	876
547	20240910	121400	374203180	9880	9880	9880	9880	1
548	20240910	121300	374193300	9830	9830	9830	9830	100
549	20240910	121200	373210300	9830	9860	9860	9830	267
550	20240910	121100	370579780	9860	9860	9860	9860	0
551	20240910	121000	370579780	9860	9860	9860	9860	0
552	20240910	120900	370579780	9860	9860	9860	9860	1
553	20240910	120800	370569920	9830	9830	9830	9830	35
554	20240910	120700	370225870	9820	9820	9820	9820	11
555	20240910	120600	370117850	9830	9830	9830	9830	2
556	20240910	120500	370098190	9830	9830	9860	9830	175
557	20240910	120400	368377640	9830	9860	9860	9830	9
558	20240910	120300	368289140	9860	9860	9860	9860	0
559	20240910	120200	368289140	9860	9860	9860	9860	140
560	20240910	120100	366908740	9860	9860	9860	9860	40
561	20240910	120000	366514340	9830	9830	9830	9830	200
562	20240910	115900	364548340	9860	9860	9860	9860	53
563	20240910	115800	364025760	9860	9860	9860	9860	1
564	20240910	115700	364015900	9860	9860	9860	9860	0
565	20240910	115600	364015900	9860	9860	9860	9860	0
566	20240910	115500	364015900	9860	9860	9860	9860	0
567	20240910	115400	364015900	9860	9860	9860	9860	0
568	20240910	115300	364015900	9860	9860	9860	9860	1
569	20240910	115200	364006040	9860	9860	9860	9860	101
570	20240910	115100	363010180	9860	9860	9860	9860	0
571	20240910	115000	363010180	9860	9860	9860	9860	0
572	20240910	114900	363010180	9860	9860	9860	9860	0
573	20240910	114800	363010180	9860	9860	9860	9860	1
574	20240910	114700	363000320	9860	9860	9860	9860	0
575	20240910	114600	363000320	9860	9860	9860	9860	1
576	20240910	114500	362990460	9850	9850	9850	9850	0
577	20240910	114400	362990460	9850	9850	9850	9850	59
578	20240910	114300	362409310	9850	9850	9850	9850	0
579	20240910	114200	362409310	9850	9850	9850	9850	1
580	20240910	114100	362399460	9850	9850	9850	9850	2
581	20240910	114000	362379760	9860	9820	9860	9820	26
582	20240910	113900	362124400	9860	9860	9860	9860	917
583	20240910	113800	353082780	9860	9860	9860	9860	0
584	20240910	113700	353082780	9860	9860	9860	9860	0
585	20240910	113600	353082780	9860	9860	9860	9860	0
586	20240910	113500	353082780	9860	9840	9860	9820	276
587	20240910	113400	350371640	9830	9840	9840	9830	50
588	20240910	113300	349880120	9880	9880	9880	9880	0
589	20240910	113200	349880120	9880	9880	9880	9880	2
590	20240910	113100	349860360	9830	9830	9830	9830	300
591	20240910	113000	346911360	9890	9890	9890	9890	1
592	20240910	112900	346901470	9830	9830	9830	9830	0
593	20240910	112800	346901470	9830	9840	9890	9830	150
594	20240910	112700	345425450	9900	9900	9900	9900	0
595	20240910	112600	345425450	9900	9900	9900	9900	0
596	20240910	112500	345425450	9900	9900	9900	9900	0
597	20240910	112400	345425450	9900	9900	9900	9900	273
598	20240910	112300	342722750	9830	9830	9830	9830	0
599	20240910	112200	342722750	9830	9840	9840	9830	200
600	20240910	112100	340756380	9920	9920	9920	9920	492
601	20240910	112000	335875740	9920	9920	9920	9920	1
602	20240910	111900	335865820	9830	9880	9880	9830	721
603	20240910	111800	328749790	9880	9880	9880	9880	100
604	20240910	111700	327761790	9880	9880	9880	9880	1
605	20240910	111600	327751910	9830	9830	9830	9830	10
606	20240910	111500	327653610	9840	9850	9880	9840	256
607	20240910	111400	325134120	9850	9850	9850	9850	28
608	20240910	111300	324858320	9870	9870	9870	9870	0
609	20240910	111200	324858320	9870	9870	9870	9870	0
610	20240910	111100	324858320	9870	9840	9870	9840	2
611	20240910	111000	324838610	9810	9820	9820	9810	1297
612	20240910	110900	312109740	9810	9870	9870	9810	1267
613	20240910	110800	299670530	9840	9860	9860	9840	102
614	20240910	110700	298666110	9870	9870	9870	9870	45
615	20240910	110600	298221960	9880	9870	9880	9870	9
616	20240910	110500	298133120	9870	9850	9880	9850	27
617	20240910	110400	297866930	9850	9900	9900	9850	558
618	20240910	110300	292359150	9900	9900	9900	9900	51
619	20240910	110200	291854250	9950	9950	9950	9950	0
620	20240910	110100	291854250	9950	9940	9950	9920	201
621	20240910	110000	289857910	9950	9950	9950	9950	0
622	20240910	105900	289857910	9950	9950	9950	9950	51
623	20240910	105800	289350460	9950	9950	9950	9950	1
624	20240910	105700	289340510	9930	9930	9930	9930	100
625	20240910	105600	288347510	9930	9930	9930	9930	0
626	20240910	105500	288347510	9930	9920	9930	9920	7
627	20240910	105400	288278060	9900	9900	9900	9900	123
628	20240910	105300	287060360	9920	9900	9920	9900	7
629	20240910	105200	286991000	9920	9920	9920	9920	0
630	20240910	105100	286991000	9920	9920	9920	9920	11
631	20240910	105000	286881880	9900	9900	9900	9900	6
632	20240910	104900	286822480	9930	9930	9930	9930	0
633	20240910	104800	286822480	9930	9930	9930	9930	0
634	20240910	104700	286822480	9930	9880	9930	9880	82
635	20240910	104600	286012270	9900	9930	9930	9900	100
636	20240910	104500	285020580	9950	9950	9950	9950	1
637	20240910	104400	285010630	9930	9930	9930	9930	1
638	20240910	104300	285000700	9930	9950	9950	9930	11
639	20240910	104200	284891270	9950	9950	9950	9950	21
640	20240910	104100	284682320	9950	9950	9950	9950	83
641	20240910	104000	283856470	9950	9950	9950	9950	100
642	20240910	103900	282861470	9950	9950	9950	9950	13
643	20240910	103800	282732120	9950	9950	9950	9950	10
644	20240910	103700	282632620	9950	9940	9950	9910	46
645	20240910	103600	282176420	9950	9940	9950	9940	230
646	20240910	103500	279888950	9940	9920	9940	9920	308
647	20240910	103400	276832990	9920	9910	9920	9910	11
648	20240910	103300	276723970	9910	9910	9910	9910	79
649	20240910	103200	275941080	9900	9900	9900	9900	92
650	20240910	103100	275030280	9900	9900	9900	9900	37
651	20240910	103000	274663980	9900	9900	9900	9900	0
652	20240910	102900	274663980	9900	9900	9900	9900	0
653	20240910	102800	274663980	9900	9900	9900	9900	0
654	20240910	102700	274663980	9900	9900	9900	9900	1
655	20240910	102600	274654080	9880	9880	9880	9880	115
656	20240910	102500	273517880	9890	9890	9890	9890	0
657	20240910	102400	273517880	9890	9890	9890	9890	3
658	20240910	102300	273488210	9890	9890	9890	9890	0
659	20240910	102200	273488210	9890	9890	9890	9890	0
660	20240910	102100	273488210	9890	9890	9890	9890	4
661	20240910	102000	273448650	9900	9900	9900	9900	0
662	20240910	101900	273448650	9900	9900	9900	9900	11
663	20240910	101800	273339750	9900	9900	9900	9900	0
664	20240910	101700	273339750	9900	9900	9900	9900	100
665	20240910	101600	272349750	9900	9900	9900	9900	0
666	20240910	101500	272349750	9900	9900	9900	9840	509
667	20240910	101400	267340650	9900	9900	9900	9900	0
668	20240910	101300	267340650	9900	9900	9900	9900	0
669	20240910	101200	267340650	9900	9900	9900	9900	0
670	20240910	101100	267340650	9900	9900	9900	9900	0
671	20240910	101000	267340650	9900	9890	9900	9890	2
672	20240910	100900	267320860	9890	9890	9900	9840	111
673	20240910	100800	266227990	9900	9900	9900	9900	2
674	20240910	100700	266208190	9840	9900	9900	9840	22
675	20240910	100600	265990940	9900	9870	9900	9860	278
676	20240910	100500	263244060	9870	9830	9870	9820	154
677	20240910	100400	261730690	9870	9870	9870	9820	12
678	20240910	100300	261612750	9820	9820	9880	9820	119
679	20240910	100200	260444110	9880	9820	9880	9820	29
680	20240910	100100	260159270	9820	9880	9880	9820	1816
681	20240910	100000	242317150	9880	9830	9880	9830	91
682	20240910	095900	241420070	9880	9880	9880	9880	2
683	20240910	095800	241400310	9880	9880	9880	9880	0
684	20240910	095700	241400310	9880	9890	9890	9880	69
685	20240910	095600	240717980	9830	9890	9900	9830	1069
686	20240910	095500	230192160	9890	9890	9890	9890	1
687	20240910	095400	230182270	9850	9890	9890	9850	60
688	20240910	095300	229590700	9860	9890	9890	9860	103
689	20240910	095200	228572120	9890	9890	9890	9890	2
690	20240910	095100	228552340	9890	9890	9890	9890	0
691	20240910	095000	228552340	9890	9880	9890	9880	179
692	20240910	094900	226782860	9890	9890	9890	9890	18
693	20240910	094800	226604840	9890	9860	9890	9830	22
694	20240910	094700	226388490	9890	9880	9890	9880	3
695	20240910	094600	226358840	9890	9830	9890	9830	1242
696	20240910	094500	214149700	9820	9830	9830	9820	169
697	20240910	094400	212489830	9830	9830	9830	9830	89
698	20240910	094300	211614960	9820	9830	9830	9820	134
699	20240910	094200	210298590	9820	9830	9830	9820	254
700	20240910	094100	207804260	9870	9870	9870	9860	97
701	20240910	094000	206846880	9870	9870	9870	9870	2
702	20240910	093900	206827140	9870	9870	9870	9870	5
703	20240910	093800	206777790	9820	9820	9820	9820	338
704	20240910	093700	203458630	9820	9820	9870	9820	26
705	20240910	093600	203203260	9820	9820	9820	9820	35
706	20240910	093500	202859560	9820	9880	9890	9810	2732
707	20240910	093400	175949890	9890	9890	9890	9890	20
708	20240910	093300	175752090	9890	9890	9890	9890	1
709	20240910	093200	175742200	9840	9840	9840	9840	1
710	20240910	093100	175732360	9900	9850	9900	9840	27
711	20240910	093000	175466590	9910	9890	9910	9890	373
712	20240910	092900	171777600	9890	9890	9890	9890	1
713	20240910	092800	171767710	9870	9890	9890	9870	44
714	20240910	092700	171332590	9890	9840	9890	9840	152
715	20240910	092600	169831860	9840	9890	9890	9830	531
716	20240910	092500	164599690	9890	9890	9890	9840	360
717	20240910	092400	161053350	9850	9890	9890	9850	212
718	20240910	092300	158964950	9890	9890	9890	9890	2
719	20240910	092200	158945170	9890	9900	9900	9890	2
720	20240910	092100	158925380	9840	9840	9840	9840	133
721	20240910	092000	157616660	9900	9900	9900	9900	10
722	20240910	091900	157517660	9900	9850	9910	9830	227
723	20240910	091800	155286080	9930	9820	9930	9820	444
724	20240910	091700	150909740	9860	9820	9860	9820	64
725	20240910	091600	150281180	9860	9820	9860	9810	1332
726	20240910	091500	137210120	9860	9820	9860	9810	969
727	20240910	091400	127700700	9860	9860	9870	9820	1017
728	20240910	091300	117688940	9870	9950	9950	9860	2180
729	20240910	091200	96176870	9960	9940	9970	9900	89
730	20240910	091100	95295420	9940	9940	9970	9940	310
731	20240910	091000	92213960	9940	9940	9940	9920	10
732	20240910	090900	92114580	9940	9920	9940	9910	259
733	20240910	090800	89545250	9920	9960	9960	9920	580
734	20240910	090700	83780960	10000	10030	10030	9970	267
735	20240910	090600	81112180	10030	10000	10030	9960	726
736	20240910	090500	73862250	10070	10000	10070	10000	1200
737	20240910	090400	61783980	10050	9970	10050	9970	1060
738	20240910	090300	51196020	9940	9930	9940	9930	308
739	20240910	090200	48135000	9940	9980	9980	9880	729
740	20240910	090100	40918820	9990	9920	9990	9860	534
741	20240910	090000	35639700	9990	9920	9990	9860	3595