KissMeData/086670/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	195400	286202800	9660	9660	9660	9660	339
3	20240904	195300	286202800	9660	9660	9660	9660	0
4	20240904	195200	286202800	9660	9660	9660	9660	0
5	20240904	195100	286202800	9660	9660	9660	9660	0
6	20240904	195000	286202800	9660	9660	9660	9660	0
7	20240904	194900	286202800	9660	9660	9660	9660	0
8	20240904	194800	286202800	9660	9660	9660	9660	0
9	20240904	194700	286202800	9660	9660	9660	9660	0
10	20240904	194600	286202800	9660	9660	9660	9660	0
11	20240904	194500	286202800	9660	9660	9660	9660	0
12	20240904	194400	286202800	9660	9660	9660	9660	0
13	20240904	194300	286202800	9660	9660	9660	9660	0
14	20240904	194200	286202800	9660	9660	9660	9660	0
15	20240904	194100	286202800	9660	9660	9660	9660	0
16	20240904	194000	286202800	9660	9660	9660	9660	0
17	20240904	193900	286202800	9660	9660	9660	9660	0
18	20240904	193800	286202800	9660	9660	9660	9660	0
19	20240904	193700	286202800	9660	9660	9660	9660	0
20	20240904	193600	286202800	9660	9660	9660	9660	0
21	20240904	193500	286202800	9660	9660	9660	9660	0
22	20240904	193400	286202800	9660	9660	9660	9660	0
23	20240904	193300	286202800	9660	9660	9660	9660	0
24	20240904	193200	286202800	9660	9660	9660	9660	0
25	20240904	193100	286202800	9660	9660	9660	9660	0
26	20240904	193000	286202800	9660	9660	9660	9660	0
27	20240904	192900	286202800	9660	9660	9660	9660	0
28	20240904	192800	286202800	9660	9660	9660	9660	0
29	20240904	192700	286202800	9660	9660	9660	9660	0
30	20240904	192600	286202800	9660	9660	9660	9660	0
31	20240904	192500	286202800	9660	9660	9660	9660	0
32	20240904	192400	286202800	9660	9660	9660	9660	339
33	20240904	192300	286202800	9660	9660	9660	9660	0
34	20240904	192200	286202800	9660	9660	9660	9660	0
35	20240904	192100	286202800	9660	9660	9660	9660	0
36	20240904	192000	286202800	9660	9660	9660	9660	0
37	20240904	191900	286202800	9660	9660	9660	9660	0
38	20240904	191800	286202800	9660	9660	9660	9660	0
39	20240904	191700	286202800	9660	9660	9660	9660	0
40	20240904	191600	286202800	9660	9660	9660	9660	0
41	20240904	191500	286202800	9660	9660	9660	9660	0
42	20240904	191400	286202800	9660	9660	9660	9660	0
43	20240904	191300	286202800	9660	9660	9660	9660	0
44	20240904	191200	286202800	9660	9660	9660	9660	0
45	20240904	191100	286202800	9660	9660	9660	9660	0
46	20240904	191000	286202800	9660	9660	9660	9660	0
47	20240904	190900	286202800	9660	9660	9660	9660	0
48	20240904	190800	286202800	9660	9660	9660	9660	0
49	20240904	190700	286202800	9660	9660	9660	9660	0
50	20240904	190600	286202800	9660	9660	9660	9660	0
51	20240904	190500	286202800	9660	9660	9660	9660	0
52	20240904	190400	286202800	9660	9660	9660	9660	0
53	20240904	190300	286202800	9660	9660	9660	9660	0
54	20240904	190200	286202800	9660	9660	9660	9660	0
55	20240904	190100	286202800	9660	9660	9660	9660	0
56	20240904	190000	286202800	9660	9660	9660	9660	0
57	20240904	185900	286202800	9660	9660	9660	9660	0
58	20240904	185800	286202800	9660	9660	9660	9660	0
59	20240904	185700	286202800	9660	9660	9660	9660	0
60	20240904	185600	286202800	9660	9660	9660	9660	0
61	20240904	185500	286202800	9660	9660	9660	9660	0
62	20240904	185400	286202800	9660	9660	9660	9660	339
63	20240904	185300	286202800	9660	9660	9660	9660	0
64	20240904	185200	286202800	9660	9660	9660	9660	0
65	20240904	185100	286202800	9660	9660	9660	9660	0
66	20240904	185000	286202800	9660	9660	9660	9660	0
67	20240904	184900	286202800	9660	9660	9660	9660	0
68	20240904	184800	286202800	9660	9660	9660	9660	0
69	20240904	184700	286202800	9660	9660	9660	9660	0
70	20240904	184600	286202800	9660	9660	9660	9660	0
71	20240904	184500	286202800	9660	9660	9660	9660	0
72	20240904	184400	286202800	9660	9660	9660	9660	0
73	20240904	184300	286202800	9660	9660	9660	9660	0
74	20240904	184200	286202800	9660	9660	9660	9660	0
75	20240904	184100	286202800	9660	9660	9660	9660	0
76	20240904	184000	286202800	9660	9660	9660	9660	0
77	20240904	183900	286202800	9660	9660	9660	9660	0
78	20240904	183800	286202800	9660	9660	9660	9660	0
79	20240904	183700	286202800	9660	9660	9660	9660	0
80	20240904	183600	286202800	9660	9660	9660	9660	0
81	20240904	183500	286202800	9660	9660	9660	9660	0
82	20240904	183400	286202800	9660	9660	9660	9660	0
83	20240904	183300	286202800	9660	9660	9660	9660	0
84	20240904	183200	286202800	9660	9660	9660	9660	0
85	20240904	183100	286202800	9660	9660	9660	9660	0
86	20240904	183000	286202800	9660	9660	9660	9660	0
87	20240904	182900	286202800	9660	9660	9660	9660	0
88	20240904	182800	286202800	9660	9660	9660	9660	0
89	20240904	182700	286202800	9660	9660	9660	9660	0
90	20240904	182600	286202800	9660	9660	9660	9660	0
91	20240904	182500	286202800	9660	9660	9660	9660	0
92	20240904	182400	286202800	9660	9660	9660	9660	339
93	20240904	182300	286202800	9660	9660	9660	9660	0
94	20240904	182200	286202800	9660	9660	9660	9660	0
95	20240904	182100	286202800	9660	9660	9660	9660	0
96	20240904	182000	286202800	9660	9660	9660	9660	0
97	20240904	181900	286202800	9660	9660	9660	9660	0
98	20240904	181800	286202800	9660	9660	9660	9660	0
99	20240904	181700	286202800	9660	9660	9660	9660	0
100	20240904	181600	286202800	9660	9660	9660	9660	0
101	20240904	181500	286202800	9660	9660	9660	9660	0
102	20240904	181400	286202800	9660	9660	9660	9660	0
103	20240904	181300	286202800	9660	9660	9660	9660	0
104	20240904	181200	286202800	9660	9660	9660	9660	0
105	20240904	181100	286202800	9660	9660	9660	9660	0
106	20240904	181000	286202800	9660	9660	9660	9660	0
107	20240904	180900	286202800	9660	9660	9660	9660	0
108	20240904	180800	286202800	9660	9660	9660	9660	0
109	20240904	180700	286202800	9660	9660	9660	9660	0
110	20240904	180600	286202800	9660	9660	9660	9660	0
111	20240904	180500	286202800	9660	9660	9660	9660	0
112	20240904	180400	286202800	9660	9660	9660	9660	0
113	20240904	180300	286202800	9660	9660	9660	9660	0
114	20240904	180200	286202800	9660	9660	9660	9660	0
115	20240904	180100	286202800	9660	9660	9660	9660	0
116	20240904	180000	286202800	9660	9660	9660	9660	0
117	20240904	175900	286202800	9660	9660	9660	9660	0
118	20240904	175800	286202800	9660	9660	9660	9660	0
119	20240904	175700	286202800	9660	9660	9660	9660	0
120	20240904	175600	286202800	9660	9660	9660	9660	0
121	20240904	175500	286202800	9660	9660	9660	9660	0
122	20240904	175400	286202800	9660	9660	9660	9660	339
123	20240904	175300	286202800	9660	9660	9660	9660	0
124	20240904	175200	286202800	9660	9660	9660	9660	0
125	20240904	175100	286202800	9660	9660	9660	9660	0
126	20240904	175000	286202800	9660	9660	9660	9660	0
127	20240904	174900	286202800	9660	9660	9660	9660	0
128	20240904	174800	286202800	9660	9660	9660	9660	0
129	20240904	174700	286202800	9660	9660	9660	9660	0
130	20240904	174600	286202800	9660	9660	9660	9660	0
131	20240904	174500	286202800	9660	9660	9660	9660	0
132	20240904	174400	286202800	9660	9660	9660	9660	0
133	20240904	174300	286202800	9660	9660	9660	9660	0
134	20240904	174200	286202800	9660	9660	9660	9660	0
135	20240904	174100	286202800	9660	9660	9660	9660	0
136	20240904	174000	286202800	9660	9660	9660	9660	0
137	20240904	173900	286202800	9660	9660	9660	9660	0
138	20240904	173800	286202800	9660	9660	9660	9660	0
139	20240904	173700	286202800	9660	9660	9660	9660	0
140	20240904	173600	286202800	9660	9660	9660	9660	0
141	20240904	173500	286202800	9660	9660	9660	9660	0
142	20240904	173400	286202800	9660	9660	9660	9660	0
143	20240904	173300	286202800	9660	9660	9660	9660	0
144	20240904	173200	286202800	9660	9660	9660	9660	0
145	20240904	173100	286202800	9660	9660	9660	9660	0
146	20240904	173000	286202800	9660	9660	9660	9660	0
147	20240904	172900	286202800	9660	9660	9660	9660	0
148	20240904	172800	286202800	9660	9660	9660	9660	0
149	20240904	172700	286202800	9660	9660	9660	9660	0
150	20240904	172600	286202800	9660	9660	9660	9660	0
151	20240904	172500	286202800	9660	9660	9660	9660	0
152	20240904	172400	286202800	9660	9660	9660	9660	339
153	20240904	172300	286202800	9660	9660	9660	9660	0
154	20240904	172200	286202800	9660	9660	9660	9660	0
155	20240904	172100	286202800	9660	9660	9660	9660	0
156	20240904	172000	286202800	9660	9660	9660	9660	0
157	20240904	171900	286202800	9660	9660	9660	9660	0
158	20240904	171800	286202800	9660	9660	9660	9660	0
159	20240904	171700	286202800	9660	9660	9660	9660	0
160	20240904	171600	286202800	9660	9660	9660	9660	0
161	20240904	171500	286202800	9660	9660	9660	9660	0
162	20240904	171400	286202800	9660	9660	9660	9660	0
163	20240904	171300	286202800	9660	9660	9660	9660	0
164	20240904	171200	286202800	9660	9660	9660	9660	0
165	20240904	171100	286202800	9660	9660	9660	9660	0
166	20240904	171000	286202800	9660	9660	9660	9660	0
167	20240904	170900	286202800	9660	9660	9660	9660	0
168	20240904	170800	286202800	9660	9660	9660	9660	0
169	20240904	170700	286202800	9660	9660	9660	9660	0
170	20240904	170600	286202800	9660	9660	9660	9660	0
171	20240904	170500	286202800	9660	9660	9660	9660	0
172	20240904	170400	286202800	9660	9660	9660	9660	0
173	20240904	170300	286202800	9660	9660	9660	9660	0
174	20240904	170200	286202800	9660	9660	9660	9660	0
175	20240904	170100	286202800	9660	9660	9660	9660	0
176	20240904	170000	286202800	9660	9660	9660	9660	0
177	20240904	165900	286202800	9660	9660	9660	9660	0
178	20240904	165800	286202800	9660	9660	9660	9660	0
179	20240904	165700	286202800	9660	9660	9660	9660	0
180	20240904	165600	286202800	9660	9660	9660	9660	0
181	20240904	165500	286202800	9660	9660	9660	9660	0
182	20240904	165400	286202800	9660	9660	9660	9660	339
183	20240904	165300	286202800	9660	9660	9660	9660	0
184	20240904	165200	286202800	9660	9660	9660	9660	0
185	20240904	165100	286202800	9660	9660	9660	9660	0
186	20240904	165000	286202800	9660	9660	9660	9660	0
187	20240904	164900	286202800	9660	9660	9660	9660	0
188	20240904	164800	286202800	9660	9660	9660	9660	0
189	20240904	164700	286202800	9660	9660	9660	9660	0
190	20240904	164600	286202800	9660	9660	9660	9660	0
191	20240904	164500	286202800	9660	9660	9660	9660	0
192	20240904	164400	286202800	9660	9660	9660	9660	0
193	20240904	164300	286202800	9660	9660	9660	9660	0
194	20240904	164200	286202800	9660	9660	9660	9660	0
195	20240904	164100	286202800	9660	9660	9660	9660	0
196	20240904	164000	286202800	9660	9660	9660	9660	0
197	20240904	163900	286202800	9660	9660	9660	9660	0
198	20240904	163800	286202800	9660	9660	9660	9660	0
199	20240904	163700	286202800	9660	9660	9660	9660	0
200	20240904	163600	286202800	9660	9660	9660	9660	0
201	20240904	163500	286202800	9660	9660	9660	9660	0
202	20240904	163400	286202800	9660	9660	9660	9660	0
203	20240904	163300	286202800	9660	9660	9660	9660	0
204	20240904	163200	286202800	9660	9660	9660	9660	0
205	20240904	163100	286202800	9660	9660	9660	9660	0
206	20240904	163000	286202800	9660	9660	9660	9660	0
207	20240904	162900	286202800	9660	9660	9660	9660	0
208	20240904	162800	286202800	9660	9660	9660	9660	0
209	20240904	162700	286202800	9660	9660	9660	9660	0
210	20240904	162600	286202800	9660	9660	9660	9660	0
211	20240904	162500	286202800	9660	9660	9660	9660	0
212	20240904	162400	286202800	9660	9660	9660	9660	339
213	20240904	162300	286202800	9660	9660	9660	9660	0
214	20240904	162200	286202800	9660	9660	9660	9660	0
215	20240904	162100	286202800	9660	9660	9660	9660	0
216	20240904	162000	286202800	9660	9660	9660	9660	0
217	20240904	161900	286202800	9660	9660	9660	9660	0
218	20240904	161800	286202800	9660	9660	9660	9660	0
219	20240904	161700	286202800	9660	9660	9660	9660	0
220	20240904	161600	286202800	9660	9660	9660	9660	0
221	20240904	161500	286202800	9660	9660	9660	9660	0
222	20240904	161400	286202800	9660	9660	9660	9660	0
223	20240904	161300	286202800	9660	9660	9660	9660	0
224	20240904	161200	286202800	9660	9660	9660	9660	0
225	20240904	161100	286202800	9660	9660	9660	9660	0
226	20240904	161000	286202800	9660	9660	9660	9660	0
227	20240904	160900	286202800	9660	9660	9660	9660	0
228	20240904	160800	286202800	9660	9660	9660	9660	0
229	20240904	160700	286202800	9660	9660	9660	9660	0
230	20240904	160600	286202800	9660	9660	9660	9660	0
231	20240904	160500	286202800	9660	9660	9660	9660	0
232	20240904	160400	286202800	9660	9660	9660	9660	0
233	20240904	160300	286202800	9660	9660	9660	9660	0
234	20240904	160200	286202800	9660	9660	9660	9660	0
235	20240904	160100	286202800	9660	9660	9660	9660	0
236	20240904	160000	286202800	9660	9660	9660	9660	0
237	20240904	155900	286202800	9660	9660	9660	9660	0
238	20240904	155800	286202800	9660	9660	9660	9660	0
239	20240904	155700	286202800	9660	9660	9660	9660	0
240	20240904	155600	286202800	9660	9660	9660	9660	0
241	20240904	155500	286202800	9660	9660	9660	9660	0
242	20240904	155400	286202800	9660	9660	9660	9660	339
243	20240904	155300	286202800	9660	9660	9660	9660	0
244	20240904	155200	286202800	9660	9660	9660	9660	0
245	20240904	155100	286202800	9660	9660	9660	9660	0
246	20240904	155000	286202800	9660	9660	9660	9660	0
247	20240904	154900	286202800	9660	9660	9660	9660	0
248	20240904	154800	286202800	9660	9660	9660	9660	0
249	20240904	154700	286202800	9660	9660	9660	9660	0
250	20240904	154600	286202800	9660	9660	9660	9660	0
251	20240904	154500	286202800	9660	9660	9660	9660	0
252	20240904	154400	286202800	9660	9660	9660	9660	0
253	20240904	154300	286202800	9660	9660	9660	9660	0
254	20240904	154200	286202800	9660	9660	9660	9660	0
255	20240904	154100	286202800	9660	9660	9660	9660	0
256	20240904	154000	286202800	9660	9660	9660	9660	0
257	20240904	153900	286202800	9660	9660	9660	9660	0
258	20240904	153800	286202800	9660	9660	9660	9660	0
259	20240904	153700	286202800	9660	9660	9660	9660	0
260	20240904	153600	286202800	9660	9660	9660	9660	0
261	20240904	153500	286202800	9660	9660	9660	9660	0
262	20240904	153400	286202800	9660	9660	9660	9660	0
263	20240904	153300	286202800	9660	9660	9660	9660	0
264	20240904	153200	286202800	9660	9660	9660	9660	0
265	20240904	153100	286202800	9660	9660	9660	9660	0
266	20240904	153000	286202800	9660	9660	9660	9660	339
267	20240904	152900	282928060	9720	9720	9720	9720	0
268	20240904	152800	282928060	9720	9720	9720	9720	0
269	20240904	152700	282928060	9720	9720	9720	9720	0
270	20240904	152600	282928060	9720	9720	9720	9720	0
271	20240904	152500	282928060	9720	9720	9720	9720	0
272	20240904	152400	282928060	9720	9720	9720	9720	0
273	20240904	152300	282928060	9720	9720	9720	9720	0
274	20240904	152200	282928060	9720	9720	9720	9720	0
275	20240904	152100	282928060	9720	9720	9720	9720	0
276	20240904	152000	282928060	9720	9720	9720	9720	0
277	20240904	151900	282928060	9720	9720	9720	9720	0
278	20240904	151800	282928060	9720	9720	9720	9720	1
279	20240904	151700	282918340	9640	9680	9690	9640	160
280	20240904	151600	281370810	9680	9640	9680	9640	207
281	20240904	151500	279372010	9680	9630	9680	9630	217
282	20240904	151400	277280340	9590	9590	9590	9580	224
283	20240904	151300	275133170	9590	9580	9590	9580	121
284	20240904	151200	273972950	9580	9590	9590	9580	136
285	20240904	151100	272669730	9590	9570	9590	9570	224
286	20240904	151000	270523310	9570	9570	9590	9570	313
287	20240904	150900	267524580	9570	9580	9580	9570	121
288	20240904	150800	266366440	9580	9580	9580	9580	324
289	20240904	150700	263262520	9570	9580	9580	9570	121
290	20240904	150600	262104450	9570	9580	9580	9570	137
291	20240904	150500	260793020	9580	9570	9580	9570	223
292	20240904	150400	258657720	9570	9570	9640	9570	122
293	20240904	150300	257490040	9570	9570	9570	9570	121
294	20240904	150200	256332070	9570	9570	9570	9570	224
295	20240904	150100	254188390	9570	9580	9580	9570	120
296	20240904	150000	253039970	9570	9580	9580	9570	225
297	20240904	145900	250885510	9580	9580	9590	9580	594
298	20240904	145800	245194120	9580	9580	9580	9580	153
299	20240904	145700	243728380	9580	9580	9640	9580	194
300	20240904	145600	241869680	9640	9580	9640	9580	140
301	20240904	145500	240527100	9580	9580	9580	9580	120
302	20240904	145400	239377500	9580	9580	9580	9580	235
303	20240904	145300	237126200	9580	9590	9590	9580	121
304	20240904	145200	235967010	9580	9580	9580	9580	153
305	20240904	145100	234501270	9580	9580	9580	9580	207
306	20240904	145000	232518210	9660	9570	9660	9570	139
307	20240904	144900	231187860	9570	9580	9590	9570	748
308	20240904	144800	224027620	9590	9590	9600	9570	328
309	20240904	144700	220884190	9590	9590	9590	9590	100
310	20240904	144600	219925190	9600	9600	9600	9600	151
311	20240904	144500	218475590	9590	9600	9600	9590	129
312	20240904	144400	217237200	9610	9610	9610	9600	168
313	20240904	144300	215623680	9610	9620	9620	9600	156
314	20240904	144200	214123910	9620	9710	9710	9620	4063
315	20240904	144100	174766930	9710	9710	9710	9710	104
316	20240904	144000	173757090	9720	9720	9720	9720	48
317	20240904	143900	173290530	9720	9720	9720	9720	33
318	20240904	143800	172969770	9720	9720	9720	9720	51
319	20240904	143700	172474050	9720	9720	9720	9720	50
320	20240904	143600	171988050	9720	9720	9720	9720	0
321	20240904	143500	171988050	9720	9720	9720	9720	0
322	20240904	143400	171988050	9720	9720	9720	9720	0
323	20240904	143300	171988050	9720	9720	9720	9720	0
324	20240904	143200	171988050	9720	9720	9720	9720	0
325	20240904	143100	171988050	9720	9720	9720	9720	0
326	20240904	143000	171988050	9720	9720	9720	9720	0
327	20240904	142900	171988050	9720	9720	9720	9720	0
328	20240904	142800	171988050	9720	9720	9720	9720	0
329	20240904	142700	171988050	9720	9720	9720	9720	0
330	20240904	142600	171988050	9720	9720	9720	9720	0
331	20240904	142500	171988050	9720	9720	9720	9720	0
332	20240904	142400	171988050	9720	9720	9720	9720	0
333	20240904	142300	171988050	9720	9720	9720	9720	0
334	20240904	142200	171988050	9720	9720	9720	9720	0
335	20240904	142100	171988050	9720	9730	9730	9720	100
336	20240904	142000	171016040	9720	9720	9720	9720	0
337	20240904	141900	171016040	9720	9720	9720	9720	0
338	20240904	141800	171016040	9720	9720	9720	9720	0
339	20240904	141700	171016040	9720	9720	9720	9720	0
340	20240904	141600	171016040	9720	9730	9730	9720	70
341	20240904	141500	170335520	9720	9720	9720	9720	0
342	20240904	141400	170335520	9720	9720	9720	9720	0
343	20240904	141300	170335520	9720	9720	9720	9720	0
344	20240904	141200	170335520	9720	9720	9720	9720	0
345	20240904	141100	170335520	9720	9720	9720	9720	0
346	20240904	141000	170335520	9720	9720	9720	9720	0
347	20240904	140900	170335520	9720	9720	9720	9720	0
348	20240904	140800	170335520	9720	9720	9720	9720	0
349	20240904	140700	170335520	9720	9760	9760	9720	3000
350	20240904	140600	141108970	9760	9760	9760	9760	0
351	20240904	140500	141108970	9760	9760	9760	9760	270
352	20240904	140400	138473770	9770	9770	9770	9770	0
353	20240904	140300	138473770	9770	9770	9770	9770	0
354	20240904	140200	138473770	9770	9770	9770	9770	0
355	20240904	140100	138473770	9770	9770	9770	9770	0
356	20240904	140000	138473770	9770	9770	9770	9770	0
357	20240904	135900	138473770	9770	9770	9770	9770	1
358	20240904	135800	138464000	9770	9770	9770	9770	3
359	20240904	135700	138434690	9760	9760	9760	9760	0
360	20240904	135600	138434690	9760	9760	9760	9760	0
361	20240904	135500	138434690	9760	9760	9760	9760	0
362	20240904	135400	138434690	9760	9760	9760	9760	0
363	20240904	135300	138434690	9760	9760	9760	9760	0
364	20240904	135200	138434690	9760	9760	9760	9760	0
365	20240904	135100	138434690	9760	9760	9760	9760	0
366	20240904	135000	138434690	9760	9760	9760	9760	178
367	20240904	134900	136697410	9770	9770	9770	9770	0
368	20240904	134800	136697410	9770	9770	9770	9770	0
369	20240904	134700	136697410	9770	9770	9770	9770	0
370	20240904	134600	136697410	9770	9770	9770	9770	4
371	20240904	134500	136658330	9770	9770	9770	9770	1
372	20240904	134400	136648560	9750	9750	9750	9750	0
373	20240904	134300	136648560	9750	9750	9750	9750	0
374	20240904	134200	136648560	9750	9750	9750	9750	0
375	20240904	134100	136648560	9750	9760	9760	9750	204
376	20240904	134000	134659350	9770	9770	9770	9770	4
377	20240904	133900	134620270	9770	9770	9770	9770	1
378	20240904	133800	134610500	9780	9780	9780	9780	0
379	20240904	133700	134610500	9780	9780	9780	9780	0
380	20240904	133600	134610500	9780	9780	9780	9780	0
381	20240904	133500	134610500	9780	9780	9780	9780	0
382	20240904	133400	134610500	9780	9780	9780	9780	5
383	20240904	133300	134561600	9780	9780	9780	9780	0
384	20240904	133200	134561600	9780	9780	9780	9780	1
385	20240904	133100	134551820	9800	9800	9800	9800	0
386	20240904	133000	134551820	9800	9800	9800	9800	0
387	20240904	132900	134551820	9800	9800	9800	9800	0
388	20240904	132800	134551820	9800	9800	9800	9800	0
389	20240904	132700	134551820	9800	9800	9800	9800	5
390	20240904	132600	134502820	9750	9750	9750	9750	0
391	20240904	132500	134502820	9750	9750	9750	9750	0
392	20240904	132400	134502820	9750	9750	9750	9750	0
393	20240904	132300	134502820	9750	9750	9750	9750	150
394	20240904	132200	133040320	9750	9750	9750	9750	0
395	20240904	132100	133040320	9750	9750	9750	9750	0
396	20240904	132000	133040320	9750	9750	9750	9750	0
397	20240904	131900	133040320	9750	9750	9750	9750	0
398	20240904	131800	133040320	9750	9750	9750	9750	0
399	20240904	131700	133040320	9750	9750	9750	9750	0
400	20240904	131600	133040320	9750	9750	9750	9750	0
401	20240904	131500	133040320	9750	9750	9750	9750	0
402	20240904	131400	133040320	9750	9750	9750	9750	18
403	20240904	131300	132864820	9750	9750	9750	9750	0
404	20240904	131200	132864820	9750	9750	9750	9750	0
405	20240904	131100	132864820	9750	9750	9750	9750	0
406	20240904	131000	132864820	9750	9750	9750	9750	0
407	20240904	130900	132864820	9750	9750	9750	9750	0
408	20240904	130800	132864820	9750	9750	9750	9750	0
409	20240904	130700	132864820	9750	9750	9750	9750	0
410	20240904	130600	132864820	9750	9750	9750	9750	0
411	20240904	130500	132864820	9750	9750	9750	9750	0
412	20240904	130400	132864820	9750	9750	9750	9750	0
413	20240904	130300	132864820	9750	9750	9750	9750	0
414	20240904	130200	132864820	9750	9750	9750	9750	248
415	20240904	130100	130446820	9760	9760	9760	9760	0
416	20240904	130000	130446820	9760	9760	9760	9760	0
417	20240904	125900	130446820	9760	9760	9760	9760	0
418	20240904	125800	130446820	9760	9760	9760	9760	0
419	20240904	125700	130446820	9760	9760	9760	9760	0
420	20240904	125600	130446820	9760	9770	9770	9760	1206
421	20240904	125500	118673700	9770	9770	9770	9770	0
422	20240904	125400	118673700	9770	9770	9770	9770	0
423	20240904	125300	118673700	9770	9780	9780	9770	33
424	20240904	125200	118351240	9770	9770	9770	9770	0
425	20240904	125100	118351240	9770	9770	9770	9770	0
426	20240904	125000	118351240	9770	9770	9770	9770	0
427	20240904	124900	118351240	9770	9770	9770	9770	0
428	20240904	124800	118351240	9770	9770	9770	9770	0
429	20240904	124700	118351240	9770	9770	9770	9770	0
430	20240904	124600	118351240	9770	9770	9770	9770	0
431	20240904	124500	118351240	9770	9770	9770	9770	0
432	20240904	124400	118351240	9770	9770	9770	9770	0
433	20240904	124300	118351240	9770	9770	9770	9770	0
434	20240904	124200	118351240	9770	9770	9770	9770	0
435	20240904	124100	118351240	9770	9770	9770	9770	0
436	20240904	124000	118351240	9770	9790	9790	9770	1105
437	20240904	123900	107552210	9780	9780	9780	9780	0
438	20240904	123800	107552210	9780	9780	9780	9780	0
439	20240904	123700	107552210	9780	9780	9780	9780	0
440	20240904	123600	107552210	9780	9780	9780	9780	0
441	20240904	123500	107552210	9780	9780	9780	9780	0
442	20240904	123400	107552210	9780	9780	9780	9780	0
443	20240904	123300	107552210	9780	9780	9780	9780	0
444	20240904	123200	107552210	9780	9780	9780	9780	0
445	20240904	123100	107552210	9780	9780	9780	9780	0
446	20240904	123000	107552210	9780	9780	9780	9780	0
447	20240904	122900	107552210	9780	9780	9780	9780	0
448	20240904	122800	107552210	9780	9780	9780	9780	0
449	20240904	122700	107552210	9780	9780	9780	9780	0
450	20240904	122600	107552210	9780	9780	9780	9780	0
451	20240904	122500	107552210	9780	9780	9780	9780	0
452	20240904	122400	107552210	9780	9780	9780	9780	0
453	20240904	122300	107552210	9780	9780	9780	9780	0
454	20240904	122200	107552210	9780	9780	9780	9780	0
455	20240904	122100	107552210	9780	9780	9780	9780	0
456	20240904	122000	107552210	9780	9780	9780	9780	0
457	20240904	121900	107552210	9780	9780	9780	9780	0
458	20240904	121800	107552210	9780	9780	9780	9780	0
459	20240904	121700	107552210	9780	9780	9780	9780	0
460	20240904	121600	107552210	9780	9780	9780	9780	0
461	20240904	121500	107552210	9780	9780	9780	9780	0
462	20240904	121400	107552210	9780	9780	9780	9780	0
463	20240904	121300	107552210	9780	9780	9780	9780	0
464	20240904	121200	107552210	9780	9780	9780	9780	0
465	20240904	121100	107552210	9780	9780	9780	9780	200
466	20240904	121000	105596210	9780	9780	9780	9780	0
467	20240904	120900	105596210	9780	9780	9780	9780	0
468	20240904	120800	105596210	9780	9780	9780	9780	0
469	20240904	120700	105596210	9780	9780	9780	9780	0
470	20240904	120600	105596210	9780	9780	9780	9780	233
471	20240904	120500	103317470	9790	9790	9790	9790	0
472	20240904	120400	103317470	9790	9790	9790	9790	0
473	20240904	120300	103317470	9790	9790	9790	9790	0
474	20240904	120200	103317470	9790	9790	9790	9790	0
475	20240904	120100	103317470	9790	9790	9790	9790	0
476	20240904	120000	103317470	9790	9790	9790	9790	0
477	20240904	115900	103317470	9790	9790	9790	9790	0
478	20240904	115800	103317470	9790	9790	9790	9790	1
479	20240904	115700	103307680	9790	9790	9790	9790	0
480	20240904	115600	103307680	9790	9790	9790	9790	0
481	20240904	115500	103307680	9790	9790	9790	9790	0
482	20240904	115400	103307680	9790	9790	9790	9790	0
483	20240904	115300	103307680	9790	9790	9790	9790	2
484	20240904	115200	103288100	9790	9790	9790	9790	0
485	20240904	115100	103288100	9790	9790	9790	9790	0
486	20240904	115000	103288100	9790	9790	9790	9790	0
487	20240904	114900	103288100	9790	9790	9790	9790	194
488	20240904	114800	101388840	9800	9800	9800	9800	0
489	20240904	114700	101388840	9800	9800	9800	9800	0
490	20240904	114600	101388840	9800	9800	9800	9800	0
491	20240904	114500	101388840	9800	9800	9800	9800	10
492	20240904	114400	101290840	9800	9800	9800	9800	0
493	20240904	114300	101290840	9800	9800	9800	9800	0
494	20240904	114200	101290840	9800	9800	9800	9800	0
495	20240904	114100	101290840	9800	9800	9800	9800	0
496	20240904	114000	101290840	9800	9800	9800	9800	63
497	20240904	113900	100673440	9810	9810	9810	9810	0
498	20240904	113800	100673440	9810	9810	9810	9810	0
499	20240904	113700	100673440	9810	9810	9810	9810	0
500	20240904	113600	100673440	9810	9810	9810	9810	0
501	20240904	113500	100673440	9810	9810	9810	9810	1
502	20240904	113400	100663630	9800	9800	9800	9800	0
503	20240904	113300	100663630	9800	9800	9800	9800	0
504	20240904	113200	100663630	9800	9800	9800	9800	0
505	20240904	113100	100663630	9800	9800	9800	9800	0
506	20240904	113000	100663630	9800	9800	9800	9800	150
507	20240904	112900	99193630	9820	9820	9820	9820	0
508	20240904	112800	99193630	9820	9820	9820	9820	0
509	20240904	112700	99193630	9820	9820	9820	9820	83
510	20240904	112600	98378570	9820	9810	9820	9810	203
511	20240904	112500	96385130	9810	9810	9810	9810	0
512	20240904	112400	96385130	9810	9810	9810	9810	0
513	20240904	112300	96385130	9810	9810	9810	9810	0
514	20240904	112200	96385130	9810	9810	9810	9810	10
515	20240904	112100	96287030	9810	9810	9810	9810	1
516	20240904	112000	96277220	9810	9810	9810	9810	0
517	20240904	111900	96277220	9810	9810	9810	9810	0
518	20240904	111800	96277220	9810	9810	9810	9810	0
519	20240904	111700	96277220	9810	9810	9810	9810	51
520	20240904	111600	95776910	9820	9820	9820	9820	0
521	20240904	111500	95776910	9820	9820	9820	9820	0
522	20240904	111400	95776910	9820	9820	9820	9820	0
523	20240904	111300	95776910	9820	9820	9820	9820	0
524	20240904	111200	95776910	9820	9820	9820	9820	3
525	20240904	111100	95747450	9820	9820	9820	9820	0
526	20240904	111000	95747450	9820	9820	9820	9820	0
527	20240904	110900	95747450	9820	9820	9820	9820	0
528	20240904	110800	95747450	9820	9820	9820	9820	0
529	20240904	110700	95747450	9820	9820	9820	9820	0
530	20240904	110600	95747450	9820	9820	9820	9820	0
531	20240904	110500	95747450	9820	9820	9820	9820	0
532	20240904	110400	95747450	9820	9820	9820	9820	0
533	20240904	110300	95747450	9820	9820	9820	9820	0
534	20240904	110200	95747450	9820	9820	9820	9820	0
535	20240904	110100	95747450	9820	9800	9820	9800	201
536	20240904	110000	93777630	9800	9800	9800	9800	0
537	20240904	105900	93777630	9800	9800	9800	9800	167
538	20240904	105800	92141030	9800	9800	9800	9800	0
539	20240904	105700	92141030	9800	9800	9800	9800	0
540	20240904	105600	92141030	9800	9800	9800	9800	0
541	20240904	105500	92141030	9800	9800	9800	9800	0
542	20240904	105400	92141030	9800	9800	9800	9800	0
543	20240904	105300	92141030	9800	9810	9810	9800	215
544	20240904	105200	90033810	9830	9830	9830	9830	0
545	20240904	105100	90033810	9830	9830	9830	9830	0
546	20240904	105000	90033810	9830	9830	9830	9830	0
547	20240904	104900	90033810	9830	9830	9830	9830	0
548	20240904	104800	90033810	9830	9830	9830	9830	0
549	20240904	104700	90033810	9830	9830	9830	9830	0
550	20240904	104600	90033810	9830	9830	9830	9830	0
551	20240904	104500	90033810	9830	9830	9830	9830	0
552	20240904	104400	90033810	9830	9830	9830	9830	0
553	20240904	104300	90033810	9830	9830	9830	9830	0
554	20240904	104200	90033810	9830	9830	9830	9830	0
555	20240904	104100	90033810	9830	9830	9830	9830	0
556	20240904	104000	90033810	9830	9830	9830	9830	0
557	20240904	103900	90033810	9830	9830	9830	9830	0
558	20240904	103800	90033810	9830	9830	9830	9830	0
559	20240904	103700	90033810	9830	9830	9830	9830	0
560	20240904	103600	90033810	9830	9820	9830	9820	2011
561	20240904	103500	70285680	9800	9800	9800	9800	0
562	20240904	103400	70285680	9800	9800	9800	9800	0
563	20240904	103300	70285680	9800	9800	9800	9800	2
564	20240904	103200	70266080	9810	9810	9810	9810	1
565	20240904	103100	70256270	9800	9800	9800	9800	0
566	20240904	103000	70256270	9800	9800	9800	9800	0
567	20240904	102900	70256270	9800	9800	9800	9800	102
568	20240904	102800	69256670	9810	9810	9810	9810	0
569	20240904	102700	69256670	9810	9810	9810	9810	0
570	20240904	102600	69256670	9810	9810	9810	9810	6
571	20240904	102500	69197810	9790	9790	9790	9790	220
572	20240904	102400	67044010	9790	9790	9790	9790	0
573	20240904	102300	67044010	9790	9790	9790	9790	0
574	20240904	102200	67044010	9790	9790	9790	9790	0
575	20240904	102100	67044010	9790	9790	9790	9790	274
576	20240904	102000	64361550	9790	9800	9800	9790	100
577	20240904	101900	63382520	9820	9820	9820	9820	0
578	20240904	101800	63382520	9820	9820	9820	9820	0
579	20240904	101700	63382520	9820	9820	9820	9820	0
580	20240904	101600	63382520	9820	9820	9820	9820	3
581	20240904	101500	63353060	9820	9820	9820	9820	1
582	20240904	101400	63343240	9800	9800	9800	9800	0
583	20240904	101300	63343240	9800	9800	9800	9800	0
584	20240904	101200	63343240	9800	9800	9800	9800	0
585	20240904	101100	63343240	9800	9800	9800	9800	0
586	20240904	101000	63343240	9800	9800	9800	9800	3
587	20240904	100900	63313840	9830	9830	9830	9830	0
588	20240904	100800	63313840	9830	9830	9830	9830	0
589	20240904	100700	63313840	9830	9830	9830	9830	0
590	20240904	100600	63313840	9830	9800	9830	9790	138
591	20240904	100500	61962580	9820	9820	9820	9820	8
592	20240904	100400	61884020	9830	9830	9830	9830	10
593	20240904	100300	61785720	9840	9840	9840	9840	5
594	20240904	100200	61736520	9840	9840	9840	9840	0
595	20240904	100100	61736520	9840	9840	9840	9840	0
596	20240904	100000	61736520	9840	9840	9840	9840	1
597	20240904	095900	61726680	9820	9820	9820	9820	3
598	20240904	095800	61697220	9820	9820	9820	9820	0
599	20240904	095700	61697220	9820	9820	9820	9820	0
600	20240904	095600	61697220	9820	9820	9820	9820	0
601	20240904	095500	61697220	9820	9820	9820	9820	25
602	20240904	095400	61451720	9790	9790	9790	9790	0
603	20240904	095300	61451720	9790	9790	9790	9790	0
604	20240904	095200	61451720	9790	9800	9800	9790	102
605	20240904	095100	60453120	9790	9790	9790	9790	0
606	20240904	095000	60453120	9790	9790	9790	9790	0
607	20240904	094900	60453120	9790	9790	9790	9790	0
608	20240904	094800	60453120	9790	9810	9810	9790	60
609	20240904	094700	59865680	9800	9800	9800	9800	11
610	20240904	094600	59757880	9800	9800	9800	9800	225
611	20240904	094500	57552880	9800	9800	9800	9800	4
612	20240904	094400	57513680	9820	9820	9820	9820	6
613	20240904	094300	57454760	9820	9820	9820	9820	1
614	20240904	094200	57444940	9810	9810	9810	9810	91
615	20240904	094100	56552230	9810	9810	9810	9810	0
616	20240904	094000	56552230	9810	9810	9810	9810	0
617	20240904	093900	56552230	9810	9810	9810	9810	1
618	20240904	093800	56542420	9810	9810	9810	9810	7
619	20240904	093700	56473750	9810	9810	9810	9810	0
620	20240904	093600	56473750	9810	9810	9810	9810	0
621	20240904	093500	56473750	9810	9810	9810	9810	0
622	20240904	093400	56473750	9810	9810	9810	9810	9
623	20240904	093300	56385460	9770	9770	9770	9770	0
624	20240904	093200	56385460	9770	9770	9770	9770	0
625	20240904	093100	56385460	9770	9770	9770	9770	0
626	20240904	093000	56385460	9770	9810	9810	9770	899
627	20240904	092900	47588960	9800	9790	9800	9790	136
628	20240904	092800	46256440	9790	9790	9790	9790	28
629	20240904	092700	45982320	9780	9780	9780	9780	0
630	20240904	092600	45982320	9780	9770	9780	9770	42
631	20240904	092500	45571630	9770	9770	9770	9770	0
632	20240904	092400	45571630	9770	9770	9770	9770	3
633	20240904	092300	45542320	9750	9750	9750	9750	0
634	20240904	092200	45542320	9750	9750	9750	9750	1
635	20240904	092100	45532570	9750	9750	9750	9750	659
636	20240904	092000	39107320	9750	9770	9770	9750	21
637	20240904	091900	38902550	9750	9760	9760	9750	8
638	20240904	091800	38824530	9730	9730	9730	9730	0
639	20240904	091700	38824530	9730	9730	9730	9730	400
640	20240904	091600	34932530	9740	9740	9740	9740	1
641	20240904	091500	34922790	9770	9740	9770	9740	186
642	20240904	091400	33107550	9740	9730	9740	9730	85
643	20240904	091300	32279840	9720	9720	9720	9720	30
644	20240904	091200	31988240	9710	9710	9710	9710	0
645	20240904	091100	31988240	9710	9720	9720	9700	621
646	20240904	091000	25957450	9760	9720	9760	9710	290
647	20240904	090900	23140830	9800	9740	9800	9720	191
648	20240904	090800	21282430	9780	9800	9800	9780	87
649	20240904	090700	20431140	9790	9790	9790	9790	0
650	20240904	090600	20431140	9790	9820	9820	9790	20
651	20240904	090500	20235040	9830	9840	9840	9830	15
652	20240904	090400	20087490	9860	9860	9860	9860	0
653	20240904	090300	20087490	9860	9760	9860	9710	440
654	20240904	090200	15802370	9750	9820	9820	9750	420
655	20240904	090100	11692160	9820	9840	9840	9820	287
656	20240904	090000	8868860	9840	9960	9960	9750	904