KissMeData/194700/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	202900	405356650	9900	9900	9900	9900	1182
3	20240909	202800	405356650	9900	9900	9900	9900	0
4	20240909	202700	405356650	9900	9900	9900	9900	0
5	20240909	202600	405356650	9900	9900	9900	9900	0
6	20240909	202500	405356650	9900	9900	9900	9900	0
7	20240909	202400	405356650	9900	9900	9900	9900	0
8	20240909	202300	405356650	9900	9900	9900	9900	0
9	20240909	202200	405356650	9900	9900	9900	9900	0
10	20240909	202100	405356650	9900	9900	9900	9900	0
11	20240909	202000	405356650	9900	9900	9900	9900	0
12	20240909	201900	405356650	9900	9900	9900	9900	0
13	20240909	201800	405356650	9900	9900	9900	9900	0
14	20240909	201700	405356650	9900	9900	9900	9900	0
15	20240909	201600	405356650	9900	9900	9900	9900	0
16	20240909	201500	405356650	9900	9900	9900	9900	0
17	20240909	201400	405356650	9900	9900	9900	9900	0
18	20240909	201300	405356650	9900	9900	9900	9900	0
19	20240909	201200	405356650	9900	9900	9900	9900	0
20	20240909	201100	405356650	9900	9900	9900	9900	0
21	20240909	201000	405356650	9900	9900	9900	9900	0
22	20240909	200900	405356650	9900	9900	9900	9900	0
23	20240909	200800	405356650	9900	9900	9900	9900	0
24	20240909	200700	405356650	9900	9900	9900	9900	0
25	20240909	200600	405356650	9900	9900	9900	9900	0
26	20240909	200500	405356650	9900	9900	9900	9900	0
27	20240909	200400	405356650	9900	9900	9900	9900	0
28	20240909	200300	405356650	9900	9900	9900	9900	0
29	20240909	200200	405356650	9900	9900	9900	9900	0
30	20240909	200100	405356650	9900	9900	9900	9900	0
31	20240909	200000	405356650	9900	9900	9900	9900	0
32	20240909	195900	405356650	9900	9900	9900	9900	1182
33	20240909	195800	405356650	9900	9900	9900	9900	0
34	20240909	195700	405356650	9900	9900	9900	9900	0
35	20240909	195600	405356650	9900	9900	9900	9900	0
36	20240909	195500	405356650	9900	9900	9900	9900	0
37	20240909	195400	405356650	9900	9900	9900	9900	0
38	20240909	195300	405356650	9900	9900	9900	9900	0
39	20240909	195200	405356650	9900	9900	9900	9900	0
40	20240909	195100	405356650	9900	9900	9900	9900	0
41	20240909	195000	405356650	9900	9900	9900	9900	0
42	20240909	194900	405356650	9900	9900	9900	9900	0
43	20240909	194800	405356650	9900	9900	9900	9900	0
44	20240909	194700	405356650	9900	9900	9900	9900	0
45	20240909	194600	405356650	9900	9900	9900	9900	0
46	20240909	194500	405356650	9900	9900	9900	9900	0
47	20240909	194400	405356650	9900	9900	9900	9900	0
48	20240909	194300	405356650	9900	9900	9900	9900	0
49	20240909	194200	405356650	9900	9900	9900	9900	0
50	20240909	194100	405356650	9900	9900	9900	9900	0
51	20240909	194000	405356650	9900	9900	9900	9900	0
52	20240909	193900	405356650	9900	9900	9900	9900	0
53	20240909	193800	405356650	9900	9900	9900	9900	0
54	20240909	193700	405356650	9900	9900	9900	9900	0
55	20240909	193600	405356650	9900	9900	9900	9900	0
56	20240909	193500	405356650	9900	9900	9900	9900	0
57	20240909	193400	405356650	9900	9900	9900	9900	0
58	20240909	193300	405356650	9900	9900	9900	9900	0
59	20240909	193200	405356650	9900	9900	9900	9900	0
60	20240909	193100	405356650	9900	9900	9900	9900	0
61	20240909	193000	405356650	9900	9900	9900	9900	0
62	20240909	192900	405356650	9900	9900	9900	9900	1182
63	20240909	192800	405356650	9900	9900	9900	9900	0
64	20240909	192700	405356650	9900	9900	9900	9900	0
65	20240909	192600	405356650	9900	9900	9900	9900	0
66	20240909	192500	405356650	9900	9900	9900	9900	0
67	20240909	192400	405356650	9900	9900	9900	9900	0
68	20240909	192300	405356650	9900	9900	9900	9900	0
69	20240909	192200	405356650	9900	9900	9900	9900	0
70	20240909	192100	405356650	9900	9900	9900	9900	0
71	20240909	192000	405356650	9900	9900	9900	9900	0
72	20240909	191900	405356650	9900	9900	9900	9900	0
73	20240909	191800	405356650	9900	9900	9900	9900	0
74	20240909	191700	405356650	9900	9900	9900	9900	0
75	20240909	191600	405356650	9900	9900	9900	9900	0
76	20240909	191500	405356650	9900	9900	9900	9900	0
77	20240909	191400	405356650	9900	9900	9900	9900	0
78	20240909	191300	405356650	9900	9900	9900	9900	0
79	20240909	191200	405356650	9900	9900	9900	9900	0
80	20240909	191100	405356650	9900	9900	9900	9900	0
81	20240909	191000	405356650	9900	9900	9900	9900	0
82	20240909	190900	405356650	9900	9900	9900	9900	0
83	20240909	190800	405356650	9900	9900	9900	9900	0
84	20240909	190700	405356650	9900	9900	9900	9900	0
85	20240909	190600	405356650	9900	9900	9900	9900	0
86	20240909	190500	405356650	9900	9900	9900	9900	0
87	20240909	190400	405356650	9900	9900	9900	9900	0
88	20240909	190300	405356650	9900	9900	9900	9900	0
89	20240909	190200	405356650	9900	9900	9900	9900	0
90	20240909	190100	405356650	9900	9900	9900	9900	0
91	20240909	190000	405356650	9900	9900	9900	9900	0
92	20240909	185900	405356650	9900	9900	9900	9900	1182
93	20240909	185800	405356650	9900	9900	9900	9900	0
94	20240909	185700	405356650	9900	9900	9900	9900	0
95	20240909	185600	405356650	9900	9900	9900	9900	0
96	20240909	185500	405356650	9900	9900	9900	9900	0
97	20240909	185400	405356650	9900	9900	9900	9900	0
98	20240909	185300	405356650	9900	9900	9900	9900	0
99	20240909	185200	405356650	9900	9900	9900	9900	0
100	20240909	185100	405356650	9900	9900	9900	9900	0
101	20240909	185000	405356650	9900	9900	9900	9900	0
102	20240909	184900	405356650	9900	9900	9900	9900	0
103	20240909	184800	405356650	9900	9900	9900	9900	0
104	20240909	184700	405356650	9900	9900	9900	9900	0
105	20240909	184600	405356650	9900	9900	9900	9900	0
106	20240909	184500	405356650	9900	9900	9900	9900	0
107	20240909	184400	405356650	9900	9900	9900	9900	0
108	20240909	184300	405356650	9900	9900	9900	9900	0
109	20240909	184200	405356650	9900	9900	9900	9900	0
110	20240909	184100	405356650	9900	9900	9900	9900	0
111	20240909	184000	405356650	9900	9900	9900	9900	0
112	20240909	183900	405356650	9900	9900	9900	9900	0
113	20240909	183800	405356650	9900	9900	9900	9900	0
114	20240909	183700	405356650	9900	9900	9900	9900	0
115	20240909	183600	405356650	9900	9900	9900	9900	0
116	20240909	183500	405356650	9900	9900	9900	9900	0
117	20240909	183400	405356650	9900	9900	9900	9900	0
118	20240909	183300	405356650	9900	9900	9900	9900	0
119	20240909	183200	405356650	9900	9900	9900	9900	0
120	20240909	183100	405356650	9900	9900	9900	9900	0
121	20240909	183000	405356650	9900	9900	9900	9900	0
122	20240909	182900	405356650	9900	9900	9900	9900	1182
123	20240909	182800	405356650	9900	9900	9900	9900	0
124	20240909	182700	405356650	9900	9900	9900	9900	0
125	20240909	182600	405356650	9900	9900	9900	9900	0
126	20240909	182500	405356650	9900	9900	9900	9900	0
127	20240909	182400	405356650	9900	9900	9900	9900	0
128	20240909	182300	405356650	9900	9900	9900	9900	0
129	20240909	182200	405356650	9900	9900	9900	9900	0
130	20240909	182100	405356650	9900	9900	9900	9900	0
131	20240909	182000	405356650	9900	9900	9900	9900	0
132	20240909	181900	405356650	9900	9900	9900	9900	0
133	20240909	181800	405356650	9900	9900	9900	9900	0
134	20240909	181700	405356650	9900	9900	9900	9900	0
135	20240909	181600	405356650	9900	9900	9900	9900	0
136	20240909	181500	405356650	9900	9900	9900	9900	0
137	20240909	181400	405356650	9900	9900	9900	9900	0
138	20240909	181300	405356650	9900	9900	9900	9900	0
139	20240909	181200	405356650	9900	9900	9900	9900	0
140	20240909	181100	405356650	9900	9900	9900	9900	0
141	20240909	181000	405356650	9900	9900	9900	9900	0
142	20240909	180900	405356650	9900	9900	9900	9900	0
143	20240909	180800	405356650	9900	9900	9900	9900	0
144	20240909	180700	405356650	9900	9900	9900	9900	0
145	20240909	180600	405356650	9900	9900	9900	9900	0
146	20240909	180500	405356650	9900	9900	9900	9900	0
147	20240909	180400	405356650	9900	9900	9900	9900	0
148	20240909	180300	405356650	9900	9900	9900	9900	0
149	20240909	180200	405356650	9900	9900	9900	9900	0
150	20240909	180100	405356650	9900	9900	9900	9900	0
151	20240909	180000	405356650	9900	9900	9900	9900	0
152	20240909	175900	405356650	9900	9900	9900	9900	1182
153	20240909	175800	405356650	9900	9900	9900	9900	0
154	20240909	175700	405356650	9900	9900	9900	9900	0
155	20240909	175600	405356650	9900	9900	9900	9900	0
156	20240909	175500	405356650	9900	9900	9900	9900	0
157	20240909	175400	405356650	9900	9900	9900	9900	0
158	20240909	175300	405356650	9900	9900	9900	9900	0
159	20240909	175200	405356650	9900	9900	9900	9900	0
160	20240909	175100	405356650	9900	9900	9900	9900	0
161	20240909	175000	405356650	9900	9900	9900	9900	0
162	20240909	174900	405356650	9900	9900	9900	9900	0
163	20240909	174800	405356650	9900	9900	9900	9900	0
164	20240909	174700	405356650	9900	9900	9900	9900	0
165	20240909	174600	405356650	9900	9900	9900	9900	0
166	20240909	174500	405356650	9900	9900	9900	9900	0
167	20240909	174400	405356650	9900	9900	9900	9900	0
168	20240909	174300	405356650	9900	9900	9900	9900	0
169	20240909	174200	405356650	9900	9900	9900	9900	0
170	20240909	174100	405356650	9900	9900	9900	9900	0
171	20240909	174000	405356650	9900	9900	9900	9900	0
172	20240909	173900	405356650	9900	9900	9900	9900	0
173	20240909	173800	405356650	9900	9900	9900	9900	0
174	20240909	173700	405356650	9900	9900	9900	9900	0
175	20240909	173600	405356650	9900	9900	9900	9900	0
176	20240909	173500	405356650	9900	9900	9900	9900	0
177	20240909	173400	405356650	9900	9900	9900	9900	0
178	20240909	173300	405356650	9900	9900	9900	9900	0
179	20240909	173200	405356650	9900	9900	9900	9900	0
180	20240909	173100	405356650	9900	9900	9900	9900	0
181	20240909	173000	405356650	9900	9900	9900	9900	0
182	20240909	172900	405356650	9900	9900	9900	9900	1182
183	20240909	172800	405356650	9900	9900	9900	9900	0
184	20240909	172700	405356650	9900	9900	9900	9900	0
185	20240909	172600	405356650	9900	9900	9900	9900	0
186	20240909	172500	405356650	9900	9900	9900	9900	0
187	20240909	172400	405356650	9900	9900	9900	9900	0
188	20240909	172300	405356650	9900	9900	9900	9900	0
189	20240909	172200	405356650	9900	9900	9900	9900	0
190	20240909	172100	405356650	9900	9900	9900	9900	0
191	20240909	172000	405356650	9900	9900	9900	9900	0
192	20240909	171900	405356650	9900	9900	9900	9900	0
193	20240909	171800	405356650	9900	9900	9900	9900	0
194	20240909	171700	405356650	9900	9900	9900	9900	0
195	20240909	171600	405356650	9900	9900	9900	9900	0
196	20240909	171500	405356650	9900	9900	9900	9900	0
197	20240909	171400	405356650	9900	9900	9900	9900	0
198	20240909	171300	405356650	9900	9900	9900	9900	0
199	20240909	171200	405356650	9900	9900	9900	9900	0
200	20240909	171100	405356650	9900	9900	9900	9900	0
201	20240909	171000	405356650	9900	9900	9900	9900	0
202	20240909	170900	405356650	9900	9900	9900	9900	0
203	20240909	170800	405356650	9900	9900	9900	9900	0
204	20240909	170700	405356650	9900	9900	9900	9900	0
205	20240909	170600	405356650	9900	9900	9900	9900	0
206	20240909	170500	405356650	9900	9900	9900	9900	0
207	20240909	170400	405356650	9900	9900	9900	9900	0
208	20240909	170300	405356650	9900	9900	9900	9900	0
209	20240909	170200	405356650	9900	9900	9900	9900	0
210	20240909	170100	405356650	9900	9900	9900	9900	0
211	20240909	170000	405356650	9900	9900	9900	9900	0
212	20240909	165900	405356650	9900	9900	9900	9900	1182
213	20240909	165800	405356650	9900	9900	9900	9900	0
214	20240909	165700	405356650	9900	9900	9900	9900	0
215	20240909	165600	405356650	9900	9900	9900	9900	0
216	20240909	165500	405356650	9900	9900	9900	9900	0
217	20240909	165400	405356650	9900	9900	9900	9900	0
218	20240909	165300	405356650	9900	9900	9900	9900	0
219	20240909	165200	405356650	9900	9900	9900	9900	0
220	20240909	165100	405356650	9900	9900	9900	9900	0
221	20240909	165000	405356650	9900	9900	9900	9900	0
222	20240909	164900	405356650	9900	9900	9900	9900	0
223	20240909	164800	405356650	9900	9900	9900	9900	0
224	20240909	164700	405356650	9900	9900	9900	9900	0
225	20240909	164600	405356650	9900	9900	9900	9900	0
226	20240909	164500	405356650	9900	9900	9900	9900	0
227	20240909	164400	405356650	9900	9900	9900	9900	0
228	20240909	164300	405356650	9900	9900	9900	9900	0
229	20240909	164200	405356650	9900	9900	9900	9900	0
230	20240909	164100	405356650	9900	9900	9900	9900	0
231	20240909	164000	405356650	9900	9900	9900	9900	0
232	20240909	163900	405356650	9900	9900	9900	9900	0
233	20240909	163800	405356650	9900	9900	9900	9900	0
234	20240909	163700	405356650	9900	9900	9900	9900	0
235	20240909	163600	405356650	9900	9900	9900	9900	0
236	20240909	163500	405356650	9900	9900	9900	9900	0
237	20240909	163400	405356650	9900	9900	9900	9900	0
238	20240909	163300	405356650	9900	9900	9900	9900	0
239	20240909	163200	405356650	9900	9900	9900	9900	0
240	20240909	163100	405356650	9900	9900	9900	9900	0
241	20240909	163000	405356650	9900	9900	9900	9900	0
242	20240909	162900	405356650	9900	9900	9900	9900	1182
243	20240909	162800	405356650	9900	9900	9900	9900	0
244	20240909	162700	405356650	9900	9900	9900	9900	0
245	20240909	162600	405356650	9900	9900	9900	9900	0
246	20240909	162500	405356650	9900	9900	9900	9900	0
247	20240909	162400	405356650	9900	9900	9900	9900	0
248	20240909	162300	405356650	9900	9900	9900	9900	0
249	20240909	162200	405356650	9900	9900	9900	9900	0
250	20240909	162100	405356650	9900	9900	9900	9900	0
251	20240909	162000	405356650	9900	9900	9900	9900	0
252	20240909	161900	405356650	9900	9900	9900	9900	0
253	20240909	161800	405356650	9900	9900	9900	9900	0
254	20240909	161700	405356650	9900	9900	9900	9900	0
255	20240909	161600	405356650	9900	9900	9900	9900	0
256	20240909	161500	405356650	9900	9900	9900	9900	0
257	20240909	161400	405356650	9900	9900	9900	9900	0
258	20240909	161300	405356650	9900	9900	9900	9900	0
259	20240909	161200	405356650	9900	9900	9900	9900	0
260	20240909	161100	405356650	9900	9900	9900	9900	0
261	20240909	161000	405356650	9900	9900	9900	9900	0
262	20240909	160900	405356650	9900	9900	9900	9900	0
263	20240909	160800	405356650	9900	9900	9900	9900	0
264	20240909	160700	405356650	9900	9900	9900	9900	0
265	20240909	160600	405356650	9900	9900	9900	9900	0
266	20240909	160500	405356650	9900	9900	9900	9900	0
267	20240909	160400	405356650	9900	9900	9900	9900	0
268	20240909	160300	405356650	9900	9900	9900	9900	0
269	20240909	160200	405356650	9900	9900	9900	9900	0
270	20240909	160100	405356650	9900	9900	9900	9900	0
271	20240909	160000	405356650	9900	9900	9900	9900	0
272	20240909	155900	405356650	9900	9900	9900	9900	1182
273	20240909	155800	405356650	9900	9900	9900	9900	0
274	20240909	155700	405356650	9900	9900	9900	9900	0
275	20240909	155600	405356650	9900	9900	9900	9900	0
276	20240909	155500	405356650	9900	9900	9900	9900	0
277	20240909	155400	405356650	9900	9900	9900	9900	0
278	20240909	155300	405356650	9900	9900	9900	9900	0
279	20240909	155200	405356650	9900	9900	9900	9900	0
280	20240909	155100	405356650	9900	9900	9900	9900	0
281	20240909	155000	405356650	9900	9900	9900	9900	0
282	20240909	154900	405356650	9900	9900	9900	9900	0
283	20240909	154800	405356650	9900	9900	9900	9900	0
284	20240909	154700	405356650	9900	9900	9900	9900	0
285	20240909	154600	405356650	9900	9900	9900	9900	0
286	20240909	154500	405356650	9900	9900	9900	9900	0
287	20240909	154400	405356650	9900	9900	9900	9900	0
288	20240909	154300	405356650	9900	9900	9900	9900	0
289	20240909	154200	405356650	9900	9900	9900	9900	0
290	20240909	154100	405356650	9900	9900	9900	9900	0
291	20240909	154000	405356650	9900	9900	9900	9900	0
292	20240909	153900	405356650	9900	9900	9900	9900	0
293	20240909	153800	405356650	9900	9900	9900	9900	0
294	20240909	153700	405356650	9900	9900	9900	9900	0
295	20240909	153600	405356650	9900	9900	9900	9900	0
296	20240909	153500	405356650	9900	9900	9900	9900	0
297	20240909	153400	405356650	9900	9900	9900	9900	0
298	20240909	153300	405356650	9900	9900	9900	9900	0
299	20240909	153200	405356650	9900	9900	9900	9900	0
300	20240909	153100	405356650	9900	9900	9900	9900	0
301	20240909	153000	405356650	9900	9900	9900	9900	1182
302	20240909	152900	393654850	9840	9840	9840	9840	0
303	20240909	152800	393654850	9840	9840	9840	9840	0
304	20240909	152700	393654850	9840	9840	9840	9840	0
305	20240909	152600	393654850	9840	9840	9840	9840	0
306	20240909	152500	393654850	9840	9840	9840	9840	0
307	20240909	152400	393654850	9840	9840	9840	9840	0
308	20240909	152300	393654850	9840	9840	9840	9840	0
309	20240909	152200	393654850	9840	9840	9840	9840	0
310	20240909	152100	393654850	9840	9840	9840	9840	0
311	20240909	152000	393654850	9840	9840	9840	9840	0
312	20240909	151900	393654850	9840	9840	9840	9840	509
313	20240909	151800	388646290	9840	9840	9840	9840	1
314	20240909	151700	388636450	9840	9830	9840	9810	321
315	20240909	151600	385480930	9820	9830	9830	9810	88
316	20240909	151500	384616840	9830	9820	9830	9820	62
317	20240909	151400	384007890	9830	9820	9840	9820	37
318	20240909	151300	383644200	9820	9830	9830	9820	40
319	20240909	151200	383251340	9830	9840	9840	9830	11
320	20240909	151100	383143190	9880	9830	9880	9830	48
321	20240909	151000	382670900	9820	9790	9820	9790	101
322	20240909	150900	381679880	9800	9810	9820	9790	75
323	20240909	150800	380944590	9810	9820	9820	9810	101
324	20240909	150700	379953770	9810	9790	9810	9780	219
325	20240909	150600	377809730	9790	9800	9800	9790	47
326	20240909	150500	377349210	9790	9800	9800	9780	60
327	20240909	150400	376761680	9800	9800	9810	9800	40
328	20240909	150300	376369650	9810	9790	9810	9790	117
329	20240909	150200	375224160	9800	9800	9800	9800	66
330	20240909	150100	374577360	9790	9790	9800	9790	68
331	20240909	150000	373911620	9780	9800	9800	9780	99
332	20240909	145900	372942480	9790	9790	9800	9790	209
333	20240909	145800	370896360	9790	9810	9810	9780	148
334	20240909	145700	369448230	9800	9800	9800	9790	69
335	20240909	145600	368772310	9810	9810	9810	9800	38
336	20240909	145500	368399860	9800	9800	9810	9790	45
337	20240909	145400	367958920	9810	9800	9810	9800	86
338	20240909	145300	367116030	9810	9800	9810	9800	42
339	20240909	145200	366704400	9810	9800	9810	9790	142
340	20240909	145100	365312780	9800	9800	9820	9780	129
341	20240909	145000	364050000	9810	9800	9810	9790	75
342	20240909	144900	363315200	9800	9800	9800	9800	36
343	20240909	144800	362962400	9810	9820	9820	9810	31
344	20240909	144700	362658250	9820	9810	9840	9810	125
345	20240909	144600	361431640	9820	9830	9830	9810	57
346	20240909	144500	360871930	9840	9840	9840	9830	33
347	20240909	144400	360547490	9850	9850	9850	9850	15
348	20240909	144300	360399740	9850	9850	9850	9850	30
349	20240909	144200	360104240	9860	9860	9870	9860	45
350	20240909	144100	359660520	9860	9860	9860	9860	58
351	20240909	144000	359088640	9860	9850	9860	9850	39
352	20240909	143900	358704470	9860	9860	9860	9860	32
353	20240909	143800	358388950	9850	9880	9890	9850	21
354	20240909	143700	358181790	9880	9870	9890	9850	29
355	20240909	143600	357895540	9860	9840	9860	9840	160
356	20240909	143500	356320220	9830	9810	9840	9800	148
357	20240909	143400	354866070	9820	9810	9830	9810	44
358	20240909	143300	354434360	9830	9830	9830	9830	3
359	20240909	143200	354404870	9800	9810	9830	9800	627
360	20240909	143100	348259020	9800	9820	9820	9800	32
361	20240909	143000	347945360	9810	9830	9830	9810	66
362	20240909	142900	347297560	9830	9840	9840	9820	29
363	20240909	142800	347012730	9840	9840	9840	9830	64
364	20240909	142700	346383050	9840	9850	9850	9840	43
365	20240909	142600	345959690	9860	9850	9880	9850	143
366	20240909	142500	344548840	9860	9890	9890	9860	598
367	20240909	142400	338635570	9900	9900	9900	9890	78
368	20240909	142300	337864070	9900	9900	9910	9900	80
369	20240909	142200	337071940	9900	9900	9900	9900	85
370	20240909	142100	336230440	9910	9910	9910	9900	517
371	20240909	142000	331111090	9910	9910	9910	9910	8
372	20240909	141900	331031810	9900	9900	9900	9900	16
373	20240909	141800	330873410	9910	9910	9920	9910	59
374	20240909	141700	330288700	9910	9910	9910	9910	8
375	20240909	141600	330209420	9920	9910	9920	9910	7
376	20240909	141500	330140030	9910	9920	9920	9910	33
377	20240909	141400	329812970	9910	9920	9920	9910	10
378	20240909	141300	329713860	9920	9910	9920	9910	10
379	20240909	141200	329614740	9910	9910	9920	9910	134
380	20240909	141100	328286780	9920	9910	9920	9910	12
381	20240909	141000	328167840	9920	9910	9920	9910	17
382	20240909	140900	327999320	9910	9920	9920	9910	11
383	20240909	140800	327890280	9910	9910	9910	9910	478
384	20240909	140700	323153300	9910	9910	9920	9910	24
385	20240909	140600	322915440	9910	9910	9910	9910	8
386	20240909	140500	322836160	9920	9910	9920	9910	10
387	20240909	140400	322737040	9910	9920	9920	9910	13
388	20240909	140300	322608190	9920	9920	9920	9920	4
389	20240909	140200	322568510	9910	9910	9910	9910	9
390	20240909	140100	322479320	9930	9920	9930	9920	9
391	20240909	140000	322390030	9940	9940	9940	9940	121
392	20240909	135900	321187290	9950	9920	9950	9920	215
393	20240909	135800	319050480	9930	9940	9940	9930	68
394	20240909	135700	318374580	9940	9940	9950	9940	300
395	20240909	135600	315392530	9940	9930	9950	9930	255
396	20240909	135500	312858760	9930	9920	9930	9920	20
397	20240909	135400	312660350	9930	9920	9930	9920	11
398	20240909	135300	312551200	9930	9920	9930	9920	14
399	20240909	135200	312412300	9920	9920	9930	9920	26
400	20240909	135100	312154370	9920	9920	9920	9910	50
401	20240909	135000	311658460	9910	9880	9910	9870	423
402	20240909	134900	307470030	9890	9880	9890	9870	23
403	20240909	134800	307242860	9880	9870	9880	9870	10
404	20240909	134700	307144150	9880	9890	9890	9880	4
405	20240909	134600	307104620	9870	9890	9890	9870	9
406	20240909	134500	307015770	9890	9890	9890	9880	107
407	20240909	134400	305957620	9880	9870	9880	9860	130
408	20240909	134300	304673520	9860	9860	9860	9860	8
409	20240909	134200	304594640	9880	9830	9880	9830	390
410	20240909	134100	300750520	9840	9840	9850	9840	31
411	20240909	134000	300445470	9830	9850	9850	9830	12
412	20240909	133900	300327460	9850	9860	9860	9850	8
413	20240909	133800	300248640	9860	9850	9870	9850	14
414	20240909	133700	300110670	9860	9840	9860	9840	71
415	20240909	133600	299410800	9840	9840	9840	9840	8
416	20240909	133500	299332080	9830	9850	9880	9830	923
417	20240909	133400	290225850	9850	9840	9850	9840	361
418	20240909	133300	286670090	9830	9840	9840	9830	19
419	20240909	133200	286483220	9850	9830	9850	9830	246
420	20240909	133100	284062570	9840	9820	9840	9820	1163
421	20240909	133000	272626300	9820	9790	9820	9790	838
422	20240909	132900	264399130	9800	9800	9800	9800	3
423	20240909	132800	264369730	9790	9790	9790	9790	8
424	20240909	132700	264291410	9800	9800	9800	9790	22
425	20240909	132600	264075890	9800	9790	9800	9790	12
426	20240909	132500	263958380	9800	9800	9800	9800	3
427	20240909	132400	263928980	9810	9790	9810	9790	39
428	20240909	132300	263546710	9790	9800	9800	9790	10
429	20240909	132200	263448790	9790	9790	9790	9790	9
430	20240909	132100	263360680	9800	9790	9800	9790	12
431	20240909	132000	263243160	9800	9800	9800	9800	8
432	20240909	131900	263164760	9810	9800	9810	9800	10
433	20240909	131800	263066750	9810	9820	9820	9810	8
434	20240909	131700	262988240	9810	9820	9820	9810	108
435	20240909	131600	261927760	9820	9810	9820	9810	112
436	20240909	131500	260829020	9800	9810	9820	9800	19
437	20240909	131400	260642640	9810	9810	9810	9810	7
438	20240909	131300	260573970	9810	9790	9810	9790	510
439	20240909	131200	255574400	9800	9800	9800	9800	2
440	20240909	131100	255554800	9800	9790	9800	9790	21
441	20240909	131000	255349090	9790	9790	9800	9790	24
442	20240909	130900	255114110	9800	9790	9800	9790	15
443	20240909	130800	254967210	9790	9790	9790	9790	7
444	20240909	130700	254898680	9790	9800	9800	9790	17
445	20240909	130600	254732210	9810	9810	9810	9810	10
446	20240909	130500	254634110	9810	9780	9810	9780	321
447	20240909	130400	251489380	9790	9800	9800	9790	4
448	20240909	130300	251450210	9790	9800	9800	9790	9
449	20240909	130200	251362090	9790	9770	9790	9770	149
450	20240909	130100	249903570	9770	9780	9780	9770	15
451	20240909	130000	249756990	9770	9770	9770	9770	9
452	20240909	125900	249669060	9770	9770	9780	9770	13
453	20240909	125800	249542030	9770	9770	9770	9770	22
454	20240909	125700	249327090	9780	9770	9780	9770	11
455	20240909	125600	249219600	9780	9770	9780	9770	10
456	20240909	125500	249121880	9790	9790	9790	9790	1
457	20240909	125400	249112090	9770	9770	9780	9770	23
458	20240909	125300	248887280	9760	9780	9780	9760	23
459	20240909	125200	248662630	9780	9780	9780	9780	0
460	20240909	125100	248662630	9780	9780	9780	9780	2
461	20240909	125000	248643070	9780	9780	9780	9780	3
462	20240909	124900	248613730	9780	9780	9780	9780	141
463	20240909	124800	247234750	9780	9780	9780	9770	4
464	20240909	124700	247195640	9770	9760	9770	9760	13
465	20240909	124600	247068750	9770	9760	9770	9760	216
466	20240909	124500	244958510	9760	9760	9760	9760	2
467	20240909	124400	244938990	9760	9760	9760	9760	3
468	20240909	124300	244909710	9760	9760	9760	9760	0
469	20240909	124200	244909710	9760	9750	9760	9750	150
470	20240909	124100	243445730	9740	9740	9740	9740	13
471	20240909	124000	243319110	9750	9750	9750	9750	2
472	20240909	123900	243299610	9740	9750	9750	9740	16
473	20240909	123800	243143740	9750	9750	9750	9750	0
474	20240909	123700	243143740	9750	9750	9750	9750	2
475	20240909	123600	243124240	9750	9750	9750	9750	3
476	20240909	123500	243094990	9740	9750	9750	9740	4
477	20240909	123400	243056020	9750	9750	9750	9750	2
478	20240909	123300	243036520	9740	9740	9740	9740	12
479	20240909	123200	242919640	9750	9750	9750	9750	3
480	20240909	123100	242890390	9750	9750	9750	9750	2
481	20240909	123000	242870890	9740	9750	9750	9740	14
482	20240909	122900	242734500	9750	9750	9750	9750	5
483	20240909	122800	242685750	9740	9740	9740	9740	13
484	20240909	122700	242559130	9750	9750	9750	9740	19
485	20240909	122600	242374010	9750	9760	9760	9750	17
486	20240909	122500	242208230	9750	9750	9750	9750	14
487	20240909	122400	242071730	9750	9760	9760	9750	27
488	20240909	122300	241808450	9760	9760	9760	9750	22
489	20240909	122200	241593870	9750	9750	9750	9750	13
490	20240909	122100	241467120	9750	9760	9760	9750	27
491	20240909	122000	241203850	9750	9760	9760	9750	26
492	20240909	121900	240950230	9750	9750	9750	9750	32
493	20240909	121800	240638230	9760	9760	9760	9760	3
494	20240909	121700	240608950	9750	9750	9750	9750	13
495	20240909	121600	240482200	9760	9750	9760	9750	29
496	20240909	121500	240199430	9750	9760	9760	9750	16
497	20240909	121400	240043410	9760	9750	9760	9750	101
498	20240909	121300	239057760	9750	9740	9750	9740	27
499	20240909	121200	238794760	9740	9750	9750	9740	17
500	20240909	121100	238629150	9740	9740	9740	9740	14
501	20240909	121000	238492790	9750	9730	9750	9730	18
502	20240909	120900	238317590	9730	9740	9740	9730	18
503	20240909	120800	238142400	9730	9730	9730	9730	14
504	20240909	120700	238006180	9740	9730	9740	9730	17
505	20240909	120600	237840740	9730	9730	9730	9730	13
506	20240909	120500	237714250	9750	9730	9750	9730	37
507	20240909	120400	237353880	9730	9740	9740	9730	16
508	20240909	120300	237198170	9730	9740	9740	9730	114
509	20240909	120200	236088770	9750	9740	9750	9740	28
510	20240909	120100	235816030	9740	9750	9750	9740	15
511	20240909	120000	235669910	9740	9750	9750	9740	214
512	20240909	115900	233585410	9760	9760	9760	9760	4
513	20240909	115800	233546370	9760	9750	9760	9750	36
514	20240909	115700	233195060	9750	9740	9750	9740	4
515	20240909	115600	233156070	9750	9760	9760	9750	5
516	20240909	115500	233107300	9760	9760	9760	9760	0
517	20240909	115400	233107300	9760	9760	9760	9760	1
518	20240909	115300	233097540	9750	9760	9760	9750	13
519	20240909	115200	232970770	9740	9740	9740	9740	0
520	20240909	115100	232970770	9740	9740	9740	9740	392
521	20240909	115000	229152690	9740	9760	9760	9740	160
522	20240909	114900	227593080	9780	9780	9780	9780	0
523	20240909	114800	227593080	9780	9760	9780	9760	41
524	20240909	114700	227192170	9750	9760	9760	9750	12
525	20240909	114600	227075160	9760	9750	9760	9750	6
526	20240909	114500	227016640	9760	9760	9760	9760	7
527	20240909	114400	226948320	9770	9740	9770	9740	286
528	20240909	114300	224159840	9740	9740	9740	9740	2
529	20240909	114200	224140360	9740	9720	9740	9720	276
530	20240909	114100	221455250	9720	9720	9720	9720	3
531	20240909	114000	221426090	9720	9720	9720	9720	2
532	20240909	113900	221406650	9710	9710	9710	9710	92
533	20240909	113800	220513330	9710	9710	9710	9710	2
534	20240909	113700	220493910	9710	9710	9710	9710	3
535	20240909	113600	220464780	9700	9700	9700	9700	11
536	20240909	113500	220358080	9710	9710	9710	9710	5
537	20240909	113400	220309530	9700	9700	9700	9700	7
538	20240909	113300	220241630	9690	9690	9690	9690	13
539	20240909	113200	220115660	9700	9700	9700	9700	2
540	20240909	113100	220096260	9700	9700	9700	9700	3
541	20240909	113000	220067160	9700	9700	9700	9700	1
542	20240909	112900	220057460	9710	9710	9710	9710	2
543	20240909	112800	220038040	9700	9710	9710	9700	3
544	20240909	112700	220008930	9700	9710	9710	9700	15
545	20240909	112600	219863410	9710	9710	9710	9710	2
546	20240909	112500	219843990	9700	9710	9710	9700	16
547	20240909	112400	219688770	9710	9710	9710	9710	3
548	20240909	112300	219659640	9710	9710	9710	9710	2
549	20240909	112200	219640220	9700	9700	9700	9700	12
550	20240909	112100	219523820	9710	9710	9710	9710	8
551	20240909	112000	219446140	9710	9710	9710	9710	2
552	20240909	111900	219426720	9700	9700	9700	9700	14
553	20240909	111800	219290920	9720	9700	9720	9700	102
554	20240909	111700	218300490	9710	9670	9710	9670	1368
555	20240909	111600	205062560	9660	9660	9660	9660	108
556	20240909	111500	204019280	9660	9660	9660	9660	153
557	20240909	111400	202541300	9660	9660	9660	9660	0
558	20240909	111300	202541300	9660	9650	9660	9650	91
559	20240909	111200	201663130	9650	9650	9650	9650	3
560	20240909	111100	201634180	9650	9650	9650	9650	1
561	20240909	111000	201624530	9640	9650	9650	9640	16
562	20240909	110900	201470260	9650	9650	9650	9650	2
563	20240909	110800	201450960	9650	9630	9650	9630	27
564	20240909	110700	201190740	9650	9640	9650	9640	13
565	20240909	110600	201065360	9650	9650	9650	9650	0
566	20240909	110500	201065360	9650	9630	9650	9630	18
567	20240909	110400	200891970	9640	9640	9640	9630	11
568	20240909	110300	200785990	9640	9640	9640	9640	0
569	20240909	110200	200785990	9640	9630	9640	9630	14
570	20240909	110100	200651150	9640	9630	9640	9630	77
571	20240909	110000	199908940	9630	9630	9630	9630	1
572	20240909	105900	199899310	9630	9630	9630	9630	4
573	20240909	105800	199860790	9640	9640	9640	9640	0
574	20240909	105700	199860790	9640	9640	9640	9640	2
575	20240909	105600	199841510	9630	9630	9630	9630	12
576	20240909	105500	199725950	9630	9630	9630	9630	208
577	20240909	105400	197722910	9630	9630	9630	9630	6
578	20240909	105300	197665130	9630	9630	9630	9630	4
579	20240909	105200	197626610	9630	9630	9630	9630	580
580	20240909	105100	192041210	9630	9630	9630	9630	2
581	20240909	105000	192021950	9620	9630	9630	9620	25
582	20240909	104900	191781420	9620	9620	9620	9620	5
583	20240909	104800	191733320	9630	9630	9630	9620	44
584	20240909	104700	191309800	9630	9620	9630	9620	106
585	20240909	104600	190290010	9620	9620	9620	9620	61
586	20240909	104500	189703190	9620	9620	9620	9610	28
587	20240909	104400	189433950	9620	9630	9630	9620	32
588	20240909	104300	189126030	9630	9620	9630	9620	29
589	20240909	104200	188846950	9620	9610	9620	9600	68
590	20240909	104100	188193870	9600	9610	9610	9600	11
591	20240909	104000	188088250	9610	9610	9610	9610	0
592	20240909	103900	188088250	9610	9610	9610	9610	517
593	20240909	103800	183119880	9620	9620	9620	9620	529
594	20240909	103700	178030900	9630	9640	9640	9630	243
595	20240909	103600	175690790	9630	9630	9630	9630	11
596	20240909	103500	175584860	9640	9640	9640	9630	15
597	20240909	103400	175440270	9640	9640	9640	9640	4
598	20240909	103300	175401710	9630	9630	9630	9630	12
599	20240909	103200	175286150	9640	9640	9640	9640	2
600	20240909	103100	175266870	9640	9630	9640	9630	12
601	20240909	103000	175151290	9640	9640	9640	9640	0
602	20240909	102900	175151290	9640	9640	9650	9640	56
603	20240909	102800	174611410	9650	9650	9650	9640	24
604	20240909	102700	174379940	9650	9650	9650	9650	6
605	20240909	102600	174322040	9650	9650	9650	9650	12
606	20240909	102500	174206240	9640	9640	9650	9630	58
607	20240909	102400	173647240	9640	9650	9650	9640	28
608	20240909	102300	173377150	9650	9650	9650	9650	42
609	20240909	102200	172971850	9650	9650	9650	9640	179
610	20240909	102100	171244610	9650	9650	9650	9640	111
611	20240909	102000	170173790	9650	9650	9650	9650	12
612	20240909	101900	170057990	9650	9650	9650	9640	114
613	20240909	101800	168958010	9650	9650	9650	9650	12
614	20240909	101700	168842210	9650	9650	9650	9650	0
615	20240909	101600	168842210	9650	9640	9650	9640	15
616	20240909	101500	168697590	9650	9650	9650	9650	4
617	20240909	101400	168658990	9640	9640	9640	9640	34
618	20240909	101300	168331230	9640	9650	9650	9640	15
619	20240909	101200	168186610	9630	9650	9650	9630	38
620	20240909	101100	167820240	9650	9650	9650	9640	149
621	20240909	101000	166382400	9650	9650	9660	9650	139
622	20240909	100900	165040320	9650	9660	9660	9650	31
623	20240909	100800	164740990	9660	9660	9660	9660	50
624	20240909	100700	164257990	9650	9670	9670	9650	34
625	20240909	100600	163929270	9670	9650	9670	9650	211
626	20240909	100500	161892540	9650	9650	9660	9620	147
627	20240909	100400	160477960	9640	9660	9670	9640	173
628	20240909	100300	158809220	9660	9670	9670	9660	7
629	20240909	100200	158741550	9680	9680	9680	9670	21
630	20240909	100100	158538370	9670	9670	9680	9670	5
631	20240909	100000	158490000	9680	9640	9680	9640	507
632	20240909	095900	153596640	9640	9640	9640	9620	87
633	20240909	095800	152758220	9640	9640	9640	9640	80
634	20240909	095700	151987020	9650	9620	9650	9620	5
635	20240909	095600	151938840	9620	9650	9650	9610	321
636	20240909	095500	148852900	9650	9670	9670	9640	14
637	20240909	095400	148717740	9640	9670	9680	9640	16
638	20240909	095300	148563130	9680	9640	9680	9620	130
639	20240909	095200	147309190	9650	9650	9650	9650	47
640	20240909	095100	146855640	9650	9650	9650	9650	11
641	20240909	095000	146749490	9660	9650	9660	9650	8
642	20240909	094900	146672270	9650	9660	9660	9650	229
643	20240909	094800	144461300	9660	9660	9660	9660	11
644	20240909	094700	144355040	9680	9680	9680	9680	13
645	20240909	094600	144229200	9680	9680	9680	9680	106
646	20240909	094500	143203120	9680	9680	9680	9680	168
647	20240909	094400	141576880	9690	9700	9700	9690	15
648	20240909	094300	141431450	9700	9690	9700	9690	518
649	20240909	094200	136411990	9690	9690	9690	9690	67
650	20240909	094100	135762760	9690	9690	9690	9690	52
651	20240909	094000	135258880	9690	9690	9690	9690	0
652	20240909	093900	135258880	9690	9690	9690	9690	0
653	20240909	093800	135258880	9690	9690	9690	9690	57
654	20240909	093700	134706550	9690	9690	9690	9690	17
655	20240909	093600	134541820	9690	9690	9690	9690	1
656	20240909	093500	134532130	9690	9690	9700	9690	216
657	20240909	093400	132436980	9680	9680	9680	9680	5
658	20240909	093300	132388580	9690	9690	9690	9690	2
659	20240909	093200	132369200	9700	9700	9700	9700	35
660	20240909	093100	132029700	9720	9710	9720	9710	61
661	20240909	093000	131437320	9710	9700	9710	9700	149
662	20240909	092900	129991260	9710	9690	9710	9680	463
663	20240909	092800	125504300	9680	9700	9700	9660	1207
664	20240909	092700	113829560	9700	9710	9710	9700	4
665	20240909	092600	113790750	9720	9730	9730	9720	368
666	20240909	092500	110213280	9730	9730	9730	9730	1
667	20240909	092400	110203550	9720	9720	9720	9720	183
668	20240909	092300	108424790	9720	9710	9730	9710	49
669	20240909	092200	107948340	9710	9700	9710	9700	11
670	20240909	092100	107841600	9690	9690	9690	9690	28
671	20240909	092000	107570280	9690	9690	9690	9690	18
672	20240909	091900	107395860	9690	9690	9690	9690	0
673	20240909	091800	107395860	9690	9690	9690	9690	10
674	20240909	091700	107298960	9710	9690	9710	9680	14
675	20240909	091600	107163240	9720	9660	9730	9660	513
676	20240909	091500	102181790	9660	9680	9680	9640	119
677	20240909	091400	101032330	9680	9610	9690	9610	372
678	20240909	091300	97440640	9600	9610	9610	9600	214
679	20240909	091200	95384670	9610	9650	9650	9610	202
680	20240909	091100	93442750	9640	9640	9640	9620	1193
681	20240909	091000	81964070	9650	9650	9660	9650	15
682	20240909	090900	81819200	9650	9580	9660	9580	1232
683	20240909	090800	70012360	9600	9570	9600	9570	63
684	20240909	090700	69409390	9570	9560	9600	9560	223
685	20240909	090600	67276360	9550	9580	9580	9550	145
686	20240909	090500	65889520	9580	9580	9580	9580	123
687	20240909	090400	64711180	9600	9620	9620	9600	55
688	20240909	090300	64182890	9600	9630	9630	9600	76
689	20240909	090200	63451870	9630	9820	9820	9520	4711
690	20240909	090100	17994610	9830	9730	9830	9720	1276
691	20240909	090000	5523040	9710	9760	9760	9710	566