KissMeData/419080/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	212500	867180140	9700	9700	9700	9700	2365
3	20240912	212400	867180140	9700	9700	9700	9700	0
4	20240912	212300	867180140	9700	9700	9700	9700	0
5	20240912	212200	867180140	9700	9700	9700	9700	0
6	20240912	212100	867180140	9700	9700	9700	9700	0
7	20240912	212000	867180140	9700	9700	9700	9700	0
8	20240912	211900	867180140	9700	9700	9700	9700	0
9	20240912	211800	867180140	9700	9700	9700	9700	0
10	20240912	211700	867180140	9700	9700	9700	9700	0
11	20240912	211600	867180140	9700	9700	9700	9700	0
12	20240912	211500	867180140	9700	9700	9700	9700	0
13	20240912	211400	867180140	9700	9700	9700	9700	0
14	20240912	211300	867180140	9700	9700	9700	9700	0
15	20240912	211200	867180140	9700	9700	9700	9700	0
16	20240912	211100	867180140	9700	9700	9700	9700	0
17	20240912	211000	867180140	9700	9700	9700	9700	0
18	20240912	210900	867180140	9700	9700	9700	9700	0
19	20240912	210800	867180140	9700	9700	9700	9700	0
20	20240912	210700	867180140	9700	9700	9700	9700	0
21	20240912	210600	867180140	9700	9700	9700	9700	0
22	20240912	210500	867180140	9700	9700	9700	9700	0
23	20240912	210400	867180140	9700	9700	9700	9700	0
24	20240912	210300	867180140	9700	9700	9700	9700	0
25	20240912	210200	867180140	9700	9700	9700	9700	0
26	20240912	210100	867180140	9700	9700	9700	9700	0
27	20240912	210000	867180140	9700	9700	9700	9700	0
28	20240912	205900	867180140	9700	9700	9700	9700	0
29	20240912	205800	867180140	9700	9700	9700	9700	0
30	20240912	205700	867180140	9700	9700	9700	9700	0
31	20240912	205600	867180140	9700	9700	9700	9700	0
32	20240912	205500	867180140	9700	9700	9700	9700	2365
33	20240912	205400	867180140	9700	9700	9700	9700	0
34	20240912	205300	867180140	9700	9700	9700	9700	0
35	20240912	205200	867180140	9700	9700	9700	9700	0
36	20240912	205100	867180140	9700	9700	9700	9700	0
37	20240912	205000	867180140	9700	9700	9700	9700	0
38	20240912	204900	867180140	9700	9700	9700	9700	0
39	20240912	204800	867180140	9700	9700	9700	9700	0
40	20240912	204700	867180140	9700	9700	9700	9700	0
41	20240912	204600	867180140	9700	9700	9700	9700	0
42	20240912	204500	867180140	9700	9700	9700	9700	0
43	20240912	204400	867180140	9700	9700	9700	9700	0
44	20240912	204300	867180140	9700	9700	9700	9700	0
45	20240912	204200	867180140	9700	9700	9700	9700	0
46	20240912	204100	867180140	9700	9700	9700	9700	0
47	20240912	204000	867180140	9700	9700	9700	9700	0
48	20240912	203900	867180140	9700	9700	9700	9700	0
49	20240912	203800	867180140	9700	9700	9700	9700	0
50	20240912	203700	867180140	9700	9700	9700	9700	0
51	20240912	203600	867180140	9700	9700	9700	9700	0
52	20240912	203500	867180140	9700	9700	9700	9700	0
53	20240912	203400	867180140	9700	9700	9700	9700	0
54	20240912	203300	867180140	9700	9700	9700	9700	0
55	20240912	203200	867180140	9700	9700	9700	9700	0
56	20240912	203100	867180140	9700	9700	9700	9700	0
57	20240912	203000	867180140	9700	9700	9700	9700	0
58	20240912	202900	867180140	9700	9700	9700	9700	0
59	20240912	202800	867180140	9700	9700	9700	9700	0
60	20240912	202700	867180140	9700	9700	9700	9700	0
61	20240912	202600	867180140	9700	9700	9700	9700	0
62	20240912	202500	867180140	9700	9700	9700	9700	2365
63	20240912	202400	867180140	9700	9700	9700	9700	0
64	20240912	202300	867180140	9700	9700	9700	9700	0
65	20240912	202200	867180140	9700	9700	9700	9700	0
66	20240912	202100	867180140	9700	9700	9700	9700	0
67	20240912	202000	867180140	9700	9700	9700	9700	0
68	20240912	201900	867180140	9700	9700	9700	9700	0
69	20240912	201800	867180140	9700	9700	9700	9700	0
70	20240912	201700	867180140	9700	9700	9700	9700	0
71	20240912	201600	867180140	9700	9700	9700	9700	0
72	20240912	201500	867180140	9700	9700	9700	9700	0
73	20240912	201400	867180140	9700	9700	9700	9700	0
74	20240912	201300	867180140	9700	9700	9700	9700	0
75	20240912	201200	867180140	9700	9700	9700	9700	0
76	20240912	201100	867180140	9700	9700	9700	9700	0
77	20240912	201000	867180140	9700	9700	9700	9700	0
78	20240912	200900	867180140	9700	9700	9700	9700	0
79	20240912	200800	867180140	9700	9700	9700	9700	0
80	20240912	200700	867180140	9700	9700	9700	9700	0
81	20240912	200600	867180140	9700	9700	9700	9700	0
82	20240912	200500	867180140	9700	9700	9700	9700	0
83	20240912	200400	867180140	9700	9700	9700	9700	0
84	20240912	200300	867180140	9700	9700	9700	9700	0
85	20240912	200200	867180140	9700	9700	9700	9700	0
86	20240912	200100	867180140	9700	9700	9700	9700	0
87	20240912	200000	867180140	9700	9700	9700	9700	0
88	20240912	195900	867180140	9700	9700	9700	9700	0
89	20240912	195800	867180140	9700	9700	9700	9700	0
90	20240912	195700	867180140	9700	9700	9700	9700	0
91	20240912	195600	867180140	9700	9700	9700	9700	0
92	20240912	195500	867180140	9700	9700	9700	9700	2365
93	20240912	195400	867180140	9700	9700	9700	9700	0
94	20240912	195300	867180140	9700	9700	9700	9700	0
95	20240912	195200	867180140	9700	9700	9700	9700	0
96	20240912	195100	867180140	9700	9700	9700	9700	0
97	20240912	195000	867180140	9700	9700	9700	9700	0
98	20240912	194900	867180140	9700	9700	9700	9700	0
99	20240912	194800	867180140	9700	9700	9700	9700	0
100	20240912	194700	867180140	9700	9700	9700	9700	0
101	20240912	194600	867180140	9700	9700	9700	9700	0
102	20240912	194500	867180140	9700	9700	9700	9700	0
103	20240912	194400	867180140	9700	9700	9700	9700	0
104	20240912	194300	867180140	9700	9700	9700	9700	0
105	20240912	194200	867180140	9700	9700	9700	9700	0
106	20240912	194100	867180140	9700	9700	9700	9700	0
107	20240912	194000	867180140	9700	9700	9700	9700	0
108	20240912	193900	867180140	9700	9700	9700	9700	0
109	20240912	193800	867180140	9700	9700	9700	9700	0
110	20240912	193700	867180140	9700	9700	9700	9700	0
111	20240912	193600	867180140	9700	9700	9700	9700	0
112	20240912	193500	867180140	9700	9700	9700	9700	0
113	20240912	193400	867180140	9700	9700	9700	9700	0
114	20240912	193300	867180140	9700	9700	9700	9700	0
115	20240912	193200	867180140	9700	9700	9700	9700	0
116	20240912	193100	867180140	9700	9700	9700	9700	0
117	20240912	193000	867180140	9700	9700	9700	9700	0
118	20240912	192900	867180140	9700	9700	9700	9700	0
119	20240912	192800	867180140	9700	9700	9700	9700	0
120	20240912	192700	867180140	9700	9700	9700	9700	0
121	20240912	192600	867180140	9700	9700	9700	9700	0
122	20240912	192500	867180140	9700	9700	9700	9700	2365
123	20240912	192400	867180140	9700	9700	9700	9700	0
124	20240912	192300	867180140	9700	9700	9700	9700	0
125	20240912	192200	867180140	9700	9700	9700	9700	0
126	20240912	192100	867180140	9700	9700	9700	9700	0
127	20240912	192000	867180140	9700	9700	9700	9700	0
128	20240912	191900	867180140	9700	9700	9700	9700	0
129	20240912	191800	867180140	9700	9700	9700	9700	0
130	20240912	191700	867180140	9700	9700	9700	9700	0
131	20240912	191600	867180140	9700	9700	9700	9700	0
132	20240912	191500	867180140	9700	9700	9700	9700	0
133	20240912	191400	867180140	9700	9700	9700	9700	0
134	20240912	191300	867180140	9700	9700	9700	9700	0
135	20240912	191200	867180140	9700	9700	9700	9700	0
136	20240912	191100	867180140	9700	9700	9700	9700	0
137	20240912	191000	867180140	9700	9700	9700	9700	0
138	20240912	190900	867180140	9700	9700	9700	9700	0
139	20240912	190800	867180140	9700	9700	9700	9700	0
140	20240912	190700	867180140	9700	9700	9700	9700	0
141	20240912	190600	867180140	9700	9700	9700	9700	0
142	20240912	190500	867180140	9700	9700	9700	9700	0
143	20240912	190400	867180140	9700	9700	9700	9700	0
144	20240912	190300	867180140	9700	9700	9700	9700	0
145	20240912	190200	867180140	9700	9700	9700	9700	0
146	20240912	190100	867180140	9700	9700	9700	9700	0
147	20240912	190000	867180140	9700	9700	9700	9700	0
148	20240912	185900	867180140	9700	9700	9700	9700	0
149	20240912	185800	867180140	9700	9700	9700	9700	0
150	20240912	185700	867180140	9700	9700	9700	9700	0
151	20240912	185600	867180140	9700	9700	9700	9700	0
152	20240912	185500	867180140	9700	9700	9700	9700	2365
153	20240912	185400	867180140	9700	9700	9700	9700	0
154	20240912	185300	867180140	9700	9700	9700	9700	0
155	20240912	185200	867180140	9700	9700	9700	9700	0
156	20240912	185100	867180140	9700	9700	9700	9700	0
157	20240912	185000	867180140	9700	9700	9700	9700	0
158	20240912	184900	867180140	9700	9700	9700	9700	0
159	20240912	184800	867180140	9700	9700	9700	9700	0
160	20240912	184700	867180140	9700	9700	9700	9700	0
161	20240912	184600	867180140	9700	9700	9700	9700	0
162	20240912	184500	867180140	9700	9700	9700	9700	0
163	20240912	184400	867180140	9700	9700	9700	9700	0
164	20240912	184300	867180140	9700	9700	9700	9700	0
165	20240912	184200	867180140	9700	9700	9700	9700	0
166	20240912	184100	867180140	9700	9700	9700	9700	0
167	20240912	184000	867180140	9700	9700	9700	9700	0
168	20240912	183900	867180140	9700	9700	9700	9700	0
169	20240912	183800	867180140	9700	9700	9700	9700	0
170	20240912	183700	867180140	9700	9700	9700	9700	0
171	20240912	183600	867180140	9700	9700	9700	9700	0
172	20240912	183500	867180140	9700	9700	9700	9700	0
173	20240912	183400	867180140	9700	9700	9700	9700	0
174	20240912	183300	867180140	9700	9700	9700	9700	0
175	20240912	183200	867180140	9700	9700	9700	9700	0
176	20240912	183100	867180140	9700	9700	9700	9700	0
177	20240912	183000	867180140	9700	9700	9700	9700	0
178	20240912	182900	867180140	9700	9700	9700	9700	0
179	20240912	182800	867180140	9700	9700	9700	9700	0
180	20240912	182700	867180140	9700	9700	9700	9700	0
181	20240912	182600	867180140	9700	9700	9700	9700	0
182	20240912	182500	867180140	9700	9700	9700	9700	2365
183	20240912	182400	867180140	9700	9700	9700	9700	0
184	20240912	182300	867180140	9700	9700	9700	9700	0
185	20240912	182200	867180140	9700	9700	9700	9700	0
186	20240912	182100	867180140	9700	9700	9700	9700	0
187	20240912	182000	867180140	9700	9700	9700	9700	0
188	20240912	181900	867180140	9700	9700	9700	9700	0
189	20240912	181800	867180140	9700	9700	9700	9700	0
190	20240912	181700	867180140	9700	9700	9700	9700	0
191	20240912	181600	867180140	9700	9700	9700	9700	0
192	20240912	181500	867180140	9700	9700	9700	9700	0
193	20240912	181400	867180140	9700	9700	9700	9700	0
194	20240912	181300	867180140	9700	9700	9700	9700	0
195	20240912	181200	867180140	9700	9700	9700	9700	0
196	20240912	181100	867180140	9700	9700	9700	9700	0
197	20240912	181000	867180140	9700	9700	9700	9700	0
198	20240912	180900	867180140	9700	9700	9700	9700	0
199	20240912	180800	867180140	9700	9700	9700	9700	0
200	20240912	180700	867180140	9700	9700	9700	9700	0
201	20240912	180600	867180140	9700	9700	9700	9700	0
202	20240912	180500	867180140	9700	9700	9700	9700	0
203	20240912	180400	867180140	9700	9700	9700	9700	0
204	20240912	180300	867180140	9700	9700	9700	9700	0
205	20240912	180200	867180140	9700	9700	9700	9700	0
206	20240912	180100	867180140	9700	9700	9700	9700	0
207	20240912	180000	867180140	9700	9700	9700	9700	0
208	20240912	175900	867180140	9700	9700	9700	9700	0
209	20240912	175800	867180140	9700	9700	9700	9700	0
210	20240912	175700	867180140	9700	9700	9700	9700	0
211	20240912	175600	867180140	9700	9700	9700	9700	0
212	20240912	175500	867180140	9700	9700	9700	9700	2365
213	20240912	175400	867180140	9700	9700	9700	9700	0
214	20240912	175300	867180140	9700	9700	9700	9700	0
215	20240912	175200	867180140	9700	9700	9700	9700	0
216	20240912	175100	867180140	9700	9700	9700	9700	0
217	20240912	175000	867180140	9700	9700	9700	9700	0
218	20240912	174900	867180140	9700	9700	9700	9700	0
219	20240912	174800	867180140	9700	9700	9700	9700	0
220	20240912	174700	867180140	9700	9700	9700	9700	0
221	20240912	174600	867180140	9700	9700	9700	9700	0
222	20240912	174500	867180140	9700	9700	9700	9700	0
223	20240912	174400	867180140	9700	9700	9700	9700	0
224	20240912	174300	867180140	9700	9700	9700	9700	0
225	20240912	174200	867180140	9700	9700	9700	9700	0
226	20240912	174100	867180140	9700	9700	9700	9700	0
227	20240912	174000	867180140	9700	9700	9700	9700	0
228	20240912	173900	867180140	9700	9700	9700	9700	0
229	20240912	173800	867180140	9700	9700	9700	9700	0
230	20240912	173700	867180140	9700	9700	9700	9700	0
231	20240912	173600	867180140	9700	9700	9700	9700	0
232	20240912	173500	867180140	9700	9700	9700	9700	0
233	20240912	173400	867180140	9700	9700	9700	9700	0
234	20240912	173300	867180140	9700	9700	9700	9700	0
235	20240912	173200	867180140	9700	9700	9700	9700	0
236	20240912	173100	867180140	9700	9700	9700	9700	0
237	20240912	173000	867180140	9700	9700	9700	9700	0
238	20240912	172900	867180140	9700	9700	9700	9700	0
239	20240912	172800	867180140	9700	9700	9700	9700	0
240	20240912	172700	867180140	9700	9700	9700	9700	0
241	20240912	172600	867180140	9700	9700	9700	9700	0
242	20240912	172500	867180140	9700	9700	9700	9700	2365
243	20240912	172400	867180140	9700	9700	9700	9700	0
244	20240912	172300	867180140	9700	9700	9700	9700	0
245	20240912	172200	867180140	9700	9700	9700	9700	0
246	20240912	172100	867180140	9700	9700	9700	9700	0
247	20240912	172000	867180140	9700	9700	9700	9700	0
248	20240912	171900	867180140	9700	9700	9700	9700	0
249	20240912	171800	867180140	9700	9700	9700	9700	0
250	20240912	171700	867180140	9700	9700	9700	9700	0
251	20240912	171600	867180140	9700	9700	9700	9700	0
252	20240912	171500	867180140	9700	9700	9700	9700	0
253	20240912	171400	867180140	9700	9700	9700	9700	0
254	20240912	171300	867180140	9700	9700	9700	9700	0
255	20240912	171200	867180140	9700	9700	9700	9700	0
256	20240912	171100	867180140	9700	9700	9700	9700	0
257	20240912	171000	867180140	9700	9700	9700	9700	0
258	20240912	170900	867180140	9700	9700	9700	9700	0
259	20240912	170800	867180140	9700	9700	9700	9700	0
260	20240912	170700	867180140	9700	9700	9700	9700	0
261	20240912	170600	867180140	9700	9700	9700	9700	0
262	20240912	170500	867180140	9700	9700	9700	9700	0
263	20240912	170400	867180140	9700	9700	9700	9700	0
264	20240912	170300	867180140	9700	9700	9700	9700	0
265	20240912	170200	867180140	9700	9700	9700	9700	0
266	20240912	170100	867180140	9700	9700	9700	9700	0
267	20240912	170000	867180140	9700	9700	9700	9700	0
268	20240912	165900	867180140	9700	9700	9700	9700	0
269	20240912	165800	867180140	9700	9700	9700	9700	0
270	20240912	165700	867180140	9700	9700	9700	9700	0
271	20240912	165600	867180140	9700	9700	9700	9700	0
272	20240912	165500	867180140	9700	9700	9700	9700	2365
273	20240912	165400	867180140	9700	9700	9700	9700	0
274	20240912	165300	867180140	9700	9700	9700	9700	0
275	20240912	165200	867180140	9700	9700	9700	9700	0
276	20240912	165100	867180140	9700	9700	9700	9700	0
277	20240912	165000	867180140	9700	9700	9700	9700	0
278	20240912	164900	867180140	9700	9700	9700	9700	0
279	20240912	164800	867180140	9700	9700	9700	9700	0
280	20240912	164700	867180140	9700	9700	9700	9700	0
281	20240912	164600	867180140	9700	9700	9700	9700	0
282	20240912	164500	867180140	9700	9700	9700	9700	0
283	20240912	164400	867180140	9700	9700	9700	9700	0
284	20240912	164300	867180140	9700	9700	9700	9700	0
285	20240912	164200	867180140	9700	9700	9700	9700	0
286	20240912	164100	867180140	9700	9700	9700	9700	0
287	20240912	164000	867180140	9700	9700	9700	9700	0
288	20240912	163900	867180140	9700	9700	9700	9700	0
289	20240912	163800	867180140	9700	9700	9700	9700	0
290	20240912	163700	867180140	9700	9700	9700	9700	0
291	20240912	163600	867180140	9700	9700	9700	9700	0
292	20240912	163500	867180140	9700	9700	9700	9700	0
293	20240912	163400	867180140	9700	9700	9700	9700	0
294	20240912	163300	867180140	9700	9700	9700	9700	0
295	20240912	163200	867180140	9700	9700	9700	9700	0
296	20240912	163100	867180140	9700	9700	9700	9700	0
297	20240912	163000	867180140	9700	9700	9700	9700	0
298	20240912	162900	867180140	9700	9700	9700	9700	0
299	20240912	162800	867180140	9700	9700	9700	9700	0
300	20240912	162700	867180140	9700	9700	9700	9700	0
301	20240912	162600	867180140	9700	9700	9700	9700	0
302	20240912	162500	867180140	9700	9700	9700	9700	2365
303	20240912	162400	867180140	9700	9700	9700	9700	0
304	20240912	162300	867180140	9700	9700	9700	9700	0
305	20240912	162200	867180140	9700	9700	9700	9700	0
306	20240912	162100	867180140	9700	9700	9700	9700	0
307	20240912	162000	867180140	9700	9700	9700	9700	0
308	20240912	161900	867180140	9700	9700	9700	9700	0
309	20240912	161800	867180140	9700	9700	9700	9700	0
310	20240912	161700	867180140	9700	9700	9700	9700	0
311	20240912	161600	867180140	9700	9700	9700	9700	0
312	20240912	161500	867180140	9700	9700	9700	9700	0
313	20240912	161400	867180140	9700	9700	9700	9700	0
314	20240912	161300	867180140	9700	9700	9700	9700	0
315	20240912	161200	867180140	9700	9700	9700	9700	0
316	20240912	161100	867180140	9700	9700	9700	9700	0
317	20240912	161000	867180140	9700	9700	9700	9700	0
318	20240912	160900	867180140	9700	9700	9700	9700	0
319	20240912	160800	867180140	9700	9700	9700	9700	0
320	20240912	160700	867180140	9700	9700	9700	9700	0
321	20240912	160600	867180140	9700	9700	9700	9700	0
322	20240912	160500	867180140	9700	9700	9700	9700	0
323	20240912	160400	867180140	9700	9700	9700	9700	0
324	20240912	160300	867180140	9700	9700	9700	9700	0
325	20240912	160200	867180140	9700	9700	9700	9700	0
326	20240912	160100	867180140	9700	9700	9700	9700	0
327	20240912	160000	867180140	9700	9700	9700	9700	0
328	20240912	155900	867180140	9700	9700	9700	9700	0
329	20240912	155800	867180140	9700	9700	9700	9700	0
330	20240912	155700	867180140	9700	9700	9700	9700	0
331	20240912	155600	867180140	9700	9700	9700	9700	0
332	20240912	155500	867180140	9700	9700	9700	9700	2365
333	20240912	155400	867180140	9700	9700	9700	9700	0
334	20240912	155300	867180140	9700	9700	9700	9700	0
335	20240912	155200	867180140	9700	9700	9700	9700	0
336	20240912	155100	867180140	9700	9700	9700	9700	0
337	20240912	155000	867180140	9700	9700	9700	9700	0
338	20240912	154900	867180140	9700	9700	9700	9700	0
339	20240912	154800	867180140	9700	9700	9700	9700	0
340	20240912	154700	867180140	9700	9700	9700	9700	0
341	20240912	154600	867180140	9700	9700	9700	9700	0
342	20240912	154500	867180140	9700	9700	9700	9700	0
343	20240912	154400	867180140	9700	9700	9700	9700	0
344	20240912	154300	867180140	9700	9700	9700	9700	0
345	20240912	154200	867180140	9700	9700	9700	9700	0
346	20240912	154100	867180140	9700	9700	9700	9700	0
347	20240912	154000	867180140	9700	9700	9700	9700	0
348	20240912	153900	867180140	9700	9700	9700	9700	0
349	20240912	153800	867180140	9700	9700	9700	9700	0
350	20240912	153700	867180140	9700	9700	9700	9700	0
351	20240912	153600	867180140	9700	9700	9700	9700	0
352	20240912	153500	867180140	9700	9700	9700	9700	0
353	20240912	153400	867180140	9700	9700	9700	9700	0
354	20240912	153300	867180140	9700	9700	9700	9700	0
355	20240912	153200	867180140	9700	9700	9700	9700	0
356	20240912	153100	867180140	9700	9700	9700	9700	0
357	20240912	153000	867180140	9700	9700	9700	9700	2365
358	20240912	152900	844239640	9780	9780	9780	9780	0
359	20240912	152800	844239640	9780	9780	9780	9780	0
360	20240912	152700	844239640	9780	9780	9780	9780	0
361	20240912	152600	844239640	9780	9780	9780	9780	0
362	20240912	152500	844239640	9780	9780	9780	9780	0
363	20240912	152400	844239640	9780	9780	9780	9780	0
364	20240912	152300	844239640	9780	9780	9780	9780	0
365	20240912	152200	844239640	9780	9780	9780	9780	0
366	20240912	152100	844239640	9780	9780	9780	9780	0
367	20240912	152000	844239640	9780	9780	9780	9780	0
368	20240912	151900	844239640	9780	9850	9850	9750	581
369	20240912	151800	838522720	9790	9850	9850	9790	3
370	20240912	151700	838493290	9740	9740	9740	9740	5
371	20240912	151600	838444590	9740	9820	9850	9740	643
372	20240912	151500	832124830	9840	9820	9840	9790	46
373	20240912	151400	831673960	9880	9830	9880	9820	13
374	20240912	151300	831546190	9890	9760	9890	9760	1035
375	20240912	151200	821410880	9760	9760	9760	9760	190
376	20240912	151100	819556480	9760	9840	9840	9750	74
377	20240912	151000	818833380	9900	9720	9900	9720	22
378	20240912	150900	818619360	9900	9720	9900	9560	3245
379	20240912	150800	787092020	9770	9730	9770	9730	156
380	20240912	150700	785568140	9770	9800	9810	9770	907
381	20240912	150600	776690780	9800	9770	9800	9770	251
382	20240912	150500	774232050	9790	9730	9790	9710	915
383	20240912	150400	765316280	9630	9720	9730	9630	234
384	20240912	150300	763039780	9710	9790	9790	9520	3554
385	20240912	150200	728838910	9790	9790	9790	9790	22
386	20240912	150100	728623530	9710	9620	9770	9610	476
387	20240912	150000	724007190	9730	9910	9950	9600	20974
388	20240912	145900	518781990	9970	9970	9970	9970	31
389	20240912	145800	518472920	9910	9970	9970	9910	40
390	20240912	145700	518076460	9920	9940	9940	9910	271
391	20240912	145600	515389700	9990	9940	9990	9940	37
392	20240912	145500	515021870	10020	10020	10020	10020	1
393	20240912	145400	515011850	9940	9940	9940	9940	159
394	20240912	145300	513431390	9920	9940	9940	9920	522
395	20240912	145200	508243150	9930	9930	9930	9930	188
396	20240912	145100	506376310	10000	10000	10000	10000	0
397	20240912	145000	506376310	10000	10000	10000	10000	121
398	20240912	144900	505166310	10000	9990	10000	9990	38
399	20240912	144800	504786500	9990	9990	9990	9970	162
400	20240912	144700	503168920	9920	9940	9990	9920	266
401	20240912	144600	500525240	10000	9990	10020	9990	559
402	20240912	144500	494935530	9930	9990	9990	9930	91
403	20240912	144400	494028640	9930	9990	9990	9930	51
404	20240912	144300	493520950	9990	9940	9990	9930	83
405	20240912	144200	492693070	9990	9940	9990	9940	68
406	20240912	144100	492015100	10020	9990	10020	9940	201
407	20240912	144000	490013220	10030	9990	10030	9990	67
408	20240912	143900	489342290	9940	10030	10030	9940	221
409	20240912	143800	487141510	9990	9990	10040	9990	80
410	20240912	143700	486340430	9940	10040	10040	9940	71
411	20240912	143600	485632420	10000	10050	10050	10000	43
412	20240912	143500	485200520	10040	10040	10040	10000	211
413	20240912	143400	483088920	10000	10030	10030	10000	63
414	20240912	143300	482457750	10030	10030	10030	10030	60
415	20240912	143200	481855950	10020	10020	10020	10020	40
416	20240912	143100	481455150	10020	9970	10020	9970	659
417	20240912	143000	474865370	10000	10000	10000	10000	40
418	20240912	142900	474465370	9920	10030	10030	9920	140
419	20240912	142800	473070820	10030	10000	10030	10000	41
420	20240912	142700	472660220	10000	10000	10000	10000	59
421	20240912	142600	472070220	10000	9940	10000	9930	65
422	20240912	142500	471423260	10000	9960	10000	9960	75
423	20240912	142400	470674460	10000	10000	10040	9960	115
424	20240912	142300	469524800	10000	10000	10000	10000	45
425	20240912	142200	469074800	10000	9990	10000	9990	69
426	20240912	142100	468385290	9940	9940	9940	9940	0
427	20240912	142000	468385290	9940	10000	10000	9940	100
428	20240912	141900	467389140	10000	10000	10000	9990	43
429	20240912	141800	466959350	9940	9950	9990	9940	114
430	20240912	141700	465823880	10040	10010	10040	10010	61
431	20240912	141600	465212220	10010	10010	10010	10010	40
432	20240912	141500	464811820	9990	10000	10020	9940	116
433	20240912	141400	463654540	10000	10000	10000	10000	41
434	20240912	141300	463244540	9950	9950	10040	9950	143
435	20240912	141200	461819030	9950	10040	10040	9950	68
436	20240912	141100	461138740	10040	10010	10040	10010	61
437	20240912	141000	460527500	9960	10040	10050	9960	57
438	20240912	140900	459956460	10040	9950	10040	9950	91
439	20240912	140800	459048170	10020	10040	10040	10020	50
440	20240912	140700	458546390	10020	10040	10050	9970	130
441	20240912	140600	457246900	9990	10050	10050	9990	89
442	20240912	140500	456355270	10050	10050	10050	9990	81
443	20240912	140400	455543620	10040	10040	10050	9990	82
444	20240912	140300	454721290	9990	10040	10050	9990	64
445	20240912	140200	454079740	9990	10050	10050	9990	66
446	20240912	140100	453417940	10050	10050	10050	10050	61
447	20240912	140000	452804890	10050	10050	10050	10050	40
448	20240912	135900	452402890	10050	10080	10080	10050	58
449	20240912	135800	451818820	10080	10080	10080	10080	38
450	20240912	135700	451435780	10080	10080	10080	10080	39
451	20240912	135600	451042660	10080	10070	10080	10070	62
452	20240912	135500	450417910	10070	10070	10070	10070	42
453	20240912	135400	449994970	10070	10070	10070	10060	62
454	20240912	135300	449370640	10060	10060	10060	10060	41
455	20240912	135200	448958180	10060	10050	10060	10050	242
456	20240912	135100	446525860	10050	10050	10050	10050	58
457	20240912	135000	445942960	10050	10040	10050	10040	39
458	20240912	134900	445551210	10000	10040	10040	10000	59
459	20240912	134800	444960410	10040	10040	10040	10040	41
460	20240912	134700	444548770	10000	10040	10040	10000	41
461	20240912	134600	444137930	10040	10030	10040	10000	61
462	20240912	134500	443525720	10020	10020	10020	10020	0
463	20240912	134400	443525720	10020	10010	10020	10010	2
464	20240912	134300	443505690	10000	10000	10000	10000	0
465	20240912	134200	443505690	10000	10000	10000	10000	0
466	20240912	134100	443505690	10000	10000	10000	10000	0
467	20240912	134000	443505690	10000	10000	10000	10000	0
468	20240912	133900	443505690	10000	10000	10000	10000	0
469	20240912	133800	443505690	10000	10000	10000	10000	0
470	20240912	133700	443505690	10000	10010	10010	10000	175
471	20240912	133600	441755640	10010	10010	10010	10010	0
472	20240912	133500	441755640	10010	10010	10010	10010	0
473	20240912	133400	441755640	10010	10010	10010	10010	0
474	20240912	133300	441755640	10010	10010	10010	10010	0
475	20240912	133200	441755640	10010	10010	10010	10010	0
476	20240912	133100	441755640	10010	10010	10010	10010	0
477	20240912	133000	441755640	10010	10010	10010	10010	0
478	20240912	132900	441755640	10010	10010	10010	10010	0
479	20240912	132800	441755640	10010	10010	10010	10010	0
480	20240912	132700	441755640	10010	10010	10010	10010	0
481	20240912	132600	441755640	10010	10010	10010	10010	0
482	20240912	132500	441755640	10010	10010	10010	10010	0
483	20240912	132400	441755640	10010	10010	10010	10010	0
484	20240912	132300	441755640	10010	10010	10010	10010	3
485	20240912	132200	441725610	9990	9990	9990	9990	2
486	20240912	132100	441705630	10000	10000	10000	10000	8
487	20240912	132000	441625630	10000	10000	10000	10000	0
488	20240912	131900	441625630	10000	10000	10000	10000	0
489	20240912	131800	441625630	10000	10000	10000	10000	21
490	20240912	131700	441415630	10040	10040	10040	10040	0
491	20240912	131600	441415630	10040	10040	10040	10040	0
492	20240912	131500	441415630	10040	10040	10040	10040	0
493	20240912	131400	441415630	10040	10040	10040	10040	0
494	20240912	131300	441415630	10040	10040	10040	10040	0
495	20240912	131200	441415630	10040	10040	10040	10040	38
496	20240912	131100	441034110	10040	10040	10040	10040	0
497	20240912	131000	441034110	10040	10040	10040	10040	0
498	20240912	130900	441034110	10040	10040	10040	10040	0
499	20240912	130800	441034110	10040	10040	10040	10040	0
500	20240912	130700	441034110	10040	10040	10040	10040	0
501	20240912	130600	441034110	10040	10040	10040	10040	0
502	20240912	130500	441034110	10040	10040	10040	10040	5
503	20240912	130400	440983910	10040	10040	10040	10040	8
504	20240912	130300	440903590	10040	10040	10040	10040	8
505	20240912	130200	440823270	10040	10040	10040	10040	6
506	20240912	130100	440763030	10040	10040	10040	10040	8
507	20240912	130000	440682710	10040	10040	10040	10040	7
508	20240912	125900	440612430	10040	10000	10040	10000	607
509	20240912	125800	434542270	10000	10000	10000	10000	7
510	20240912	125700	434472270	10000	10000	10000	10000	7
511	20240912	125600	434402270	10000	10000	10000	10000	6
512	20240912	125500	434342270	10000	10000	10000	10000	8
513	20240912	125400	434262270	10000	10000	10000	10000	7
514	20240912	125300	434192270	10000	10000	10000	10000	8
515	20240912	125200	434112270	10000	9950	10000	9950	498
516	20240912	125100	429156970	9950	9940	9950	9940	67
517	20240912	125000	428490950	9940	9940	9940	9940	8
518	20240912	124900	428411430	9940	9940	9940	9940	9
519	20240912	124800	428321970	9940	9940	9940	9940	6
520	20240912	124700	428262330	9930	9940	9940	9930	29
521	20240912	124600	427974270	9940	9940	9940	9940	39
522	20240912	124500	427586610	9940	9940	9940	9940	7
523	20240912	124400	427517030	9940	9940	9940	9940	9
524	20240912	124300	427427570	9940	9940	9940	9940	8
525	20240912	124200	427348050	9940	9940	9940	9940	53
526	20240912	124100	426821230	9940	9940	9940	9940	10
527	20240912	124000	426721830	9940	9940	9940	9940	8
528	20240912	123900	426642310	9940	9940	9940	9940	8
529	20240912	123800	426562790	9940	9940	9940	9940	7
530	20240912	123700	426493210	9940	9940	9940	9940	138
531	20240912	123600	425121490	9940	9940	9940	9940	107
532	20240912	123500	424057910	9940	9940	9940	9940	19
533	20240912	123400	423869050	9940	9940	9940	9940	9
534	20240912	123300	423779590	9940	9940	9940	9940	58
535	20240912	123200	423203070	9940	9940	9940	9940	12
536	20240912	123100	423083790	9940	9940	9940	9940	7
537	20240912	123000	423014210	9940	9940	9940	9940	7
538	20240912	122900	422944630	9940	9940	9940	9940	7
539	20240912	122800	422875050	9940	9940	9940	9940	8
540	20240912	122700	422795530	9940	9940	9940	9940	7
541	20240912	122600	422725950	9940	9940	9940	9940	8
542	20240912	122500	422646430	9950	9940	9950	9940	7
543	20240912	122400	422576840	9940	10040	10040	9940	241
544	20240912	122300	420178710	10030	9980	10030	9980	79
545	20240912	122200	419390090	9980	9980	9980	9950	203
546	20240912	122100	417365410	9980	10010	10010	9980	60
547	20240912	122000	416766170	10010	10040	10040	10010	44
548	20240912	121900	416325400	10040	10040	10040	10040	10
549	20240912	121800	416225000	10040	10040	10040	10040	7
550	20240912	121700	416154720	10040	10040	10040	10040	7
551	20240912	121600	416084440	10040	10040	10040	10040	7
552	20240912	121500	416014160	10040	10040	10040	10040	8
553	20240912	121400	415933840	10010	10040	10040	10010	9
554	20240912	121300	415843510	10040	10040	10040	10040	9
555	20240912	121200	415753150	10040	10040	10040	10040	6
556	20240912	121100	415692910	10040	10040	10040	10040	8
557	20240912	121000	415612590	10040	10040	10040	10040	9
558	20240912	120900	415522230	10040	10040	10040	10040	6
559	20240912	120800	415461990	10040	10040	10040	10040	8
560	20240912	120700	415381670	10040	10000	10040	10000	9
561	20240912	120600	415291460	10000	10000	10000	10000	159
562	20240912	120500	413701460	10000	10000	10000	10000	10
563	20240912	120400	413601460	10000	10000	10000	10000	8
564	20240912	120300	413521460	10000	10000	10000	10000	7
565	20240912	120200	413451460	10000	10000	10000	10000	7
566	20240912	120100	413381460	10000	10000	10000	10000	9
567	20240912	120000	413291460	10000	10000	10000	10000	6
568	20240912	115900	413231460	10000	10000	10000	10000	55
569	20240912	115800	412681460	10000	10000	10000	10000	11
570	20240912	115700	412571460	10000	10000	10000	10000	11
571	20240912	115600	412461460	10000	10000	10000	10000	10
572	20240912	115500	412361460	10000	10000	10000	10000	10
573	20240912	115400	412261460	10000	10000	10000	10000	11
574	20240912	115300	412151460	10000	9990	10000	9990	8
575	20240912	115200	412071510	9990	9990	9990	9990	10
576	20240912	115100	411971610	9990	10000	10000	9990	19
577	20240912	115000	411781760	10000	10000	10000	10000	10
578	20240912	114900	411681760	10000	10000	10000	10000	11
579	20240912	114800	411571760	10000	10000	10000	10000	10
580	20240912	114700	411471760	10000	10000	10000	10000	113
581	20240912	114600	410341760	10000	10000	10000	10000	10
582	20240912	114500	410241760	10000	10000	10000	10000	11
583	20240912	114400	410131760	10000	9990	10000	9990	144
584	20240912	114300	408693160	9990	9990	9990	9990	9
585	20240912	114200	408603250	9990	9990	9990	9950	65
586	20240912	114100	407955280	9990	9990	9990	9990	8
587	20240912	114000	407875360	9990	9990	9990	9990	9
588	20240912	113900	407785450	9980	9990	9990	9980	17
589	20240912	113800	407615700	9990	9990	9990	9990	8
590	20240912	113700	407535780	9990	9990	9990	9950	191
591	20240912	113600	405633330	9990	9990	9990	9970	76
592	20240912	113500	404874280	9990	9990	9990	9990	13
593	20240912	113400	404744410	9990	10000	10000	9980	30
594	20240912	113300	404444770	10000	10000	10000	10000	10
595	20240912	113200	404344770	10000	10000	10000	10000	11
596	20240912	113100	404234770	10000	10000	10000	10000	12
597	20240912	113000	404114770	10000	10000	10000	10000	10
598	20240912	112900	404014770	10000	10000	10000	10000	11
599	20240912	112800	403904770	10000	10000	10000	10000	9
600	20240912	112700	403814770	10000	10000	10000	10000	7
601	20240912	112600	403744770	10000	10040	10040	10000	10
602	20240912	112500	403644610	10000	10040	10040	10000	13
603	20240912	112400	403514290	10030	10040	10040	9980	43
604	20240912	112300	403084610	10040	10040	10040	10040	8
605	20240912	112200	403004290	10030	10050	10050	9980	12
606	20240912	112100	402884070	10050	10050	10050	10000	10
607	20240912	112000	402783720	10000	10000	10000	10000	10
608	20240912	111900	402683720	10000	10000	10000	10000	213
609	20240912	111800	400553720	10000	10000	10000	10000	10
610	20240912	111700	400453720	10000	10000	10000	10000	10
611	20240912	111600	400353720	10000	10000	10000	10000	8
612	20240912	111500	400273720	10000	10050	10050	10000	12
613	20240912	111400	400153570	10050	10000	10050	10000	1042
614	20240912	111300	389733320	10000	10000	10000	10000	12
615	20240912	111200	389613320	10000	10000	10000	10000	10
616	20240912	111100	389513320	10000	10000	10000	10000	10
617	20240912	111000	389413320	10000	10000	10000	10000	11
618	20240912	110900	389303320	10000	10000	10000	10000	10
619	20240912	110800	389203320	10000	10000	10000	10000	12
620	20240912	110700	389083320	10000	10000	10000	10000	12
621	20240912	110600	388963320	10000	10000	10000	10000	15
622	20240912	110500	388813320	10000	10000	10000	10000	9
623	20240912	110400	388723320	10000	10000	10000	10000	10
624	20240912	110300	388623320	10000	10000	10000	10000	11
625	20240912	110200	388513320	10000	10000	10000	10000	19
626	20240912	110100	388323320	10000	10000	10000	10000	8
627	20240912	110000	388243320	10000	10000	10000	10000	13
628	20240912	105900	388113320	10000	10000	10000	10000	10
629	20240912	105800	388013320	10000	10000	10000	10000	9
630	20240912	105700	387923320	10000	10000	10000	10000	10
631	20240912	105600	387823320	9990	10000	10000	9990	21
632	20240912	105500	387613420	10000	10000	10000	10000	10
633	20240912	105400	387513420	10000	10000	10000	10000	61
634	20240912	105300	386903420	10000	9990	10000	9990	130
635	20240912	105200	385604680	9990	9990	9990	9990	12
636	20240912	105100	385484800	9990	9990	9990	9990	15
637	20240912	105000	385334950	9990	9990	9990	9990	10
638	20240912	104900	385235050	9990	9990	9990	9990	8
639	20240912	104800	385155130	9990	9960	9990	9960	151
640	20240912	104700	383650960	9960	9960	9960	9960	21
641	20240912	104600	383441800	9960	9960	9960	9960	12
642	20240912	104500	383322280	9960	9960	9960	9960	9
643	20240912	104400	383232640	9960	9960	9960	9960	9
644	20240912	104300	383143000	9960	9950	9960	9950	100
645	20240912	104200	382147970	9950	9950	9950	9950	10
646	20240912	104100	382048470	9950	9950	9950	9950	11
647	20240912	104000	381939020	9950	9960	9960	9950	16
648	20240912	103900	381779730	9960	9960	9960	9960	9
649	20240912	103800	381690090	9960	9960	9960	9960	8
650	20240912	103700	381610410	9960	9960	9960	9950	34
651	20240912	103600	381271970	9960	9980	9980	9950	13
652	20240912	103500	381142400	9980	9980	9980	9980	7
653	20240912	103400	381072540	9970	9970	9970	9970	240
654	20240912	103300	378679740	9970	9920	9970	9920	126
655	20240912	103200	377429320	9920	9920	9920	9920	8
656	20240912	103100	377349960	9910	9910	9910	9910	118
657	20240912	103000	376180580	9910	9910	9910	9910	11
658	20240912	102900	376071570	9910	9910	9910	9910	10
659	20240912	102800	375972470	9910	9910	9910	9910	6
660	20240912	102700	375913010	9910	9910	9910	9910	8
661	20240912	102600	375833730	9910	9910	9910	9910	6
662	20240912	102500	375774270	9910	9910	9910	9900	71
663	20240912	102400	375071280	9910	9910	9910	9910	12
664	20240912	102300	374952360	9910	9910	9910	9910	20
665	20240912	102200	374754160	9910	9910	9910	9870	46
666	20240912	102100	374299460	9910	9910	9910	9910	19
667	20240912	102000	374111170	9910	9910	9910	9910	9
668	20240912	101900	374021980	9910	9910	9910	9880	23
669	20240912	101800	373794440	9890	9910	9910	9890	46
670	20240912	101700	373338730	9900	9910	9910	9900	12
671	20240912	101600	373219860	9910	9910	9910	9910	10
672	20240912	101500	373120760	9910	9910	9910	9910	10
673	20240912	101400	373021660	9910	9910	9910	9910	9
674	20240912	101300	372932470	9910	9920	9920	9880	90
675	20240912	101200	372042790	9920	9920	9920	9920	6
676	20240912	101100	371983270	9920	9920	9920	9920	7
677	20240912	101000	371913830	9880	9940	9980	9880	1815
678	20240912	100900	353883350	9940	9960	9970	9940	27
679	20240912	100800	353614550	9960	9940	9960	9940	106
680	20240912	100700	352560830	9940	9940	9940	9940	10
681	20240912	100600	352461430	9940	9940	9940	9940	8
682	20240912	100500	352381910	9940	9940	9940	9940	10
683	20240912	100400	352282510	9940	9940	9940	9940	7
684	20240912	100300	352212930	9940	9940	9940	9940	9
685	20240912	100200	352123470	9940	9940	9940	9940	11
686	20240912	100100	352014130	9940	9940	9940	9940	9
687	20240912	100000	351924670	9940	9940	9940	9940	30
688	20240912	095900	351626470	9940	9930	9940	9930	10
689	20240912	095800	351527120	9930	9930	9930	9930	8
690	20240912	095700	351447680	9930	9940	9940	9930	10
691	20240912	095600	351348330	9940	9940	9940	9940	7
692	20240912	095500	351278750	9940	9940	9940	9940	8
693	20240912	095400	351199230	9940	9940	9940	9940	8
694	20240912	095300	351119710	9940	9940	9940	9940	12
695	20240912	095200	351000430	9940	9940	9940	9940	7
696	20240912	095100	350930850	9940	9940	9940	9940	10
697	20240912	095000	350831450	9920	9940	9940	9920	172
698	20240912	094900	349125050	9940	9950	9950	9940	8
699	20240912	094800	349045490	9950	9950	9950	9950	111
700	20240912	094700	347941040	9950	9950	9950	9950	8
701	20240912	094600	347861440	9950	9950	9950	9950	8
702	20240912	094500	347781840	9950	9950	9950	9950	8
703	20240912	094400	347702240	9950	9950	9950	9950	10
704	20240912	094300	347602740	9950	9920	9950	9920	118
705	20240912	094200	346431970	9920	9970	9970	9920	187
706	20240912	094100	344573890	9970	9970	9970	9970	7
707	20240912	094000	344504100	9970	9980	9980	9970	10
708	20240912	093900	344404350	9980	9980	9990	9980	118
709	20240912	093800	343226660	9980	9980	9980	9970	30
710	20240912	093700	342927270	9980	9980	9980	9980	29
711	20240912	093600	342637850	9980	9980	9980	9970	40
712	20240912	093500	342238850	9980	9980	9980	9980	27
713	20240912	093400	341969390	9980	9980	9980	9950	41
714	20240912	093300	341560660	9970	9990	9990	9970	35
715	20240912	093200	341211560	9990	10020	10020	9980	103
716	20240912	093100	340182040	10050	10020	10060	10020	19
717	20240912	093000	339991370	10050	9960	10150	9960	3167
718	20240912	092900	308336370	9940	9940	9950	9920	963
719	20240912	092800	298765170	9940	9930	9940	9930	83
720	20240912	092700	297940750	9940	9930	9940	9930	83
721	20240912	092600	297116370	9940	9910	9940	9910	68
722	20240912	092500	296441250	9910	9920	9930	9910	122
723	20240912	092400	295231900	9940	9930	9950	9930	335
724	20240912	092300	291905020	9930	9930	9930	9920	33
725	20240912	092200	291577410	9930	9920	9930	9920	27
726	20240912	092100	291309330	9920	9960	9960	9920	41
727	20240912	092000	290902270	9910	9900	9910	9900	385
728	20240912	091900	287089500	9900	9910	9910	9900	199
729	20240912	091800	285119110	9910	9850	9910	9850	223
730	20240912	091700	282915970	9850	9870	9870	9850	499
731	20240912	091600	278000600	9860	9870	9870	9860	44
732	20240912	091500	277566570	9870	9880	9880	9870	13
733	20240912	091400	277438220	9890	9890	9890	9890	9
734	20240912	091300	277349210	9900	9900	9900	9900	7
735	20240912	091200	277279910	9900	9830	9920	9830	473
736	20240912	091100	272621650	9860	10000	10200	9810	1224
737	20240912	091000	260377000	10060	9920	10060	9910	633
738	20240912	090900	254084760	9910	9840	9910	9840	906
739	20240912	090800	245155390	9840	9840	9840	9840	551
740	20240912	090700	239733550	9830	9810	9830	9810	10
741	20240912	090600	239635300	9810	9810	9810	9810	14
742	20240912	090500	239497960	9800	9760	9800	9750	1269
743	20240912	090400	227088240	9750	9710	9790	9700	1617
744	20240912	090300	211321410	9700	9830	9830	9660	4415
745	20240912	090200	168318440	9830	9790	9830	9780	1440
746	20240912	090100	154213720	9810	9640	9850	9640	3187
747	20240912	090000	122978860	9640	9620	9910	9620	12774