KissMeData/017890/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	190200	267021300	9230	9230	9230	9230	559
3	20240911	190100	267021300	9230	9230	9230	9230	0
4	20240911	190000	267021300	9230	9230	9230	9230	0
5	20240911	185900	267021300	9230	9230	9230	9230	0
6	20240911	185800	267021300	9230	9230	9230	9230	0
7	20240911	185700	267021300	9230	9230	9230	9230	0
8	20240911	185600	267021300	9230	9230	9230	9230	0
9	20240911	185500	267021300	9230	9230	9230	9230	0
10	20240911	185400	267021300	9230	9230	9230	9230	0
11	20240911	185300	267021300	9230	9230	9230	9230	0
12	20240911	185200	267021300	9230	9230	9230	9230	0
13	20240911	185100	267021300	9230	9230	9230	9230	0
14	20240911	185000	267021300	9230	9230	9230	9230	0
15	20240911	184900	267021300	9230	9230	9230	9230	0
16	20240911	184800	267021300	9230	9230	9230	9230	0
17	20240911	184700	267021300	9230	9230	9230	9230	0
18	20240911	184600	267021300	9230	9230	9230	9230	0
19	20240911	184500	267021300	9230	9230	9230	9230	0
20	20240911	184400	267021300	9230	9230	9230	9230	0
21	20240911	184300	267021300	9230	9230	9230	9230	0
22	20240911	184200	267021300	9230	9230	9230	9230	0
23	20240911	184100	267021300	9230	9230	9230	9230	0
24	20240911	184000	267021300	9230	9230	9230	9230	0
25	20240911	183900	267021300	9230	9230	9230	9230	0
26	20240911	183800	267021300	9230	9230	9230	9230	0
27	20240911	183700	267021300	9230	9230	9230	9230	0
28	20240911	183600	267021300	9230	9230	9230	9230	0
29	20240911	183500	267021300	9230	9230	9230	9230	0
30	20240911	183400	267021300	9230	9230	9230	9230	0
31	20240911	183300	267021300	9230	9230	9230	9230	0
32	20240911	183200	267021300	9230	9230	9230	9230	559
33	20240911	183100	267021300	9230	9230	9230	9230	0
34	20240911	183000	267021300	9230	9230	9230	9230	0
35	20240911	182900	267021300	9230	9230	9230	9230	0
36	20240911	182800	267021300	9230	9230	9230	9230	0
37	20240911	182700	267021300	9230	9230	9230	9230	0
38	20240911	182600	267021300	9230	9230	9230	9230	0
39	20240911	182500	267021300	9230	9230	9230	9230	0
40	20240911	182400	267021300	9230	9230	9230	9230	0
41	20240911	182300	267021300	9230	9230	9230	9230	0
42	20240911	182200	267021300	9230	9230	9230	9230	0
43	20240911	182100	267021300	9230	9230	9230	9230	0
44	20240911	182000	267021300	9230	9230	9230	9230	0
45	20240911	181900	267021300	9230	9230	9230	9230	0
46	20240911	181800	267021300	9230	9230	9230	9230	0
47	20240911	181700	267021300	9230	9230	9230	9230	0
48	20240911	181600	267021300	9230	9230	9230	9230	0
49	20240911	181500	267021300	9230	9230	9230	9230	0
50	20240911	181400	267021300	9230	9230	9230	9230	0
51	20240911	181300	267021300	9230	9230	9230	9230	0
52	20240911	181200	267021300	9230	9230	9230	9230	0
53	20240911	181100	267021300	9230	9230	9230	9230	0
54	20240911	181000	267021300	9230	9230	9230	9230	0
55	20240911	180900	267021300	9230	9230	9230	9230	0
56	20240911	180800	267021300	9230	9230	9230	9230	0
57	20240911	180700	267021300	9230	9230	9230	9230	0
58	20240911	180600	267021300	9230	9230	9230	9230	0
59	20240911	180500	267021300	9230	9230	9230	9230	0
60	20240911	180400	267021300	9230	9230	9230	9230	0
61	20240911	180300	267021300	9230	9230	9230	9230	0
62	20240911	180200	267021300	9230	9230	9230	9230	559
63	20240911	180100	267021300	9230	9230	9230	9230	0
64	20240911	180000	267021300	9230	9230	9230	9230	0
65	20240911	175900	267021300	9230	9230	9230	9230	0
66	20240911	175800	267021300	9230	9230	9230	9230	0
67	20240911	175700	267021300	9230	9230	9230	9230	0
68	20240911	175600	267021300	9230	9230	9230	9230	0
69	20240911	175500	267021300	9230	9230	9230	9230	0
70	20240911	175400	267021300	9230	9230	9230	9230	0
71	20240911	175300	267021300	9230	9230	9230	9230	0
72	20240911	175200	267021300	9230	9230	9230	9230	0
73	20240911	175100	267021300	9230	9230	9230	9230	0
74	20240911	175000	267021300	9230	9230	9230	9230	0
75	20240911	174900	267021300	9230	9230	9230	9230	0
76	20240911	174800	267021300	9230	9230	9230	9230	0
77	20240911	174700	267021300	9230	9230	9230	9230	0
78	20240911	174600	267021300	9230	9230	9230	9230	0
79	20240911	174500	267021300	9230	9230	9230	9230	0
80	20240911	174400	267021300	9230	9230	9230	9230	0
81	20240911	174300	267021300	9230	9230	9230	9230	0
82	20240911	174200	267021300	9230	9230	9230	9230	0
83	20240911	174100	267021300	9230	9230	9230	9230	0
84	20240911	174000	267021300	9230	9230	9230	9230	0
85	20240911	173900	267021300	9230	9230	9230	9230	0
86	20240911	173800	267021300	9230	9230	9230	9230	0
87	20240911	173700	267021300	9230	9230	9230	9230	0
88	20240911	173600	267021300	9230	9230	9230	9230	0
89	20240911	173500	267021300	9230	9230	9230	9230	0
90	20240911	173400	267021300	9230	9230	9230	9230	0
91	20240911	173300	267021300	9230	9230	9230	9230	0
92	20240911	173200	267021300	9230	9230	9230	9230	559
93	20240911	173100	267021300	9230	9230	9230	9230	0
94	20240911	173000	267021300	9230	9230	9230	9230	0
95	20240911	172900	267021300	9230	9230	9230	9230	0
96	20240911	172800	267021300	9230	9230	9230	9230	0
97	20240911	172700	267021300	9230	9230	9230	9230	0
98	20240911	172600	267021300	9230	9230	9230	9230	0
99	20240911	172500	267021300	9230	9230	9230	9230	0
100	20240911	172400	267021300	9230	9230	9230	9230	0
101	20240911	172300	267021300	9230	9230	9230	9230	0
102	20240911	172200	267021300	9230	9230	9230	9230	0
103	20240911	172100	267021300	9230	9230	9230	9230	0
104	20240911	172000	267021300	9230	9230	9230	9230	0
105	20240911	171900	267021300	9230	9230	9230	9230	0
106	20240911	171800	267021300	9230	9230	9230	9230	0
107	20240911	171700	267021300	9230	9230	9230	9230	0
108	20240911	171600	267021300	9230	9230	9230	9230	0
109	20240911	171500	267021300	9230	9230	9230	9230	0
110	20240911	171400	267021300	9230	9230	9230	9230	0
111	20240911	171300	267021300	9230	9230	9230	9230	0
112	20240911	171200	267021300	9230	9230	9230	9230	0
113	20240911	171100	267021300	9230	9230	9230	9230	0
114	20240911	171000	267021300	9230	9230	9230	9230	0
115	20240911	170900	267021300	9230	9230	9230	9230	0
116	20240911	170800	267021300	9230	9230	9230	9230	0
117	20240911	170700	267021300	9230	9230	9230	9230	0
118	20240911	170600	267021300	9230	9230	9230	9230	0
119	20240911	170500	267021300	9230	9230	9230	9230	0
120	20240911	170400	267021300	9230	9230	9230	9230	0
121	20240911	170300	267021300	9230	9230	9230	9230	0
122	20240911	170200	267021300	9230	9230	9230	9230	559
123	20240911	170100	267021300	9230	9230	9230	9230	0
124	20240911	170000	267021300	9230	9230	9230	9230	0
125	20240911	165900	267021300	9230	9230	9230	9230	0
126	20240911	165800	267021300	9230	9230	9230	9230	0
127	20240911	165700	267021300	9230	9230	9230	9230	0
128	20240911	165600	267021300	9230	9230	9230	9230	0
129	20240911	165500	267021300	9230	9230	9230	9230	0
130	20240911	165400	267021300	9230	9230	9230	9230	0
131	20240911	165300	267021300	9230	9230	9230	9230	0
132	20240911	165200	267021300	9230	9230	9230	9230	0
133	20240911	165100	267021300	9230	9230	9230	9230	0
134	20240911	165000	267021300	9230	9230	9230	9230	0
135	20240911	164900	267021300	9230	9230	9230	9230	0
136	20240911	164800	267021300	9230	9230	9230	9230	0
137	20240911	164700	267021300	9230	9230	9230	9230	0
138	20240911	164600	267021300	9230	9230	9230	9230	0
139	20240911	164500	267021300	9230	9230	9230	9230	0
140	20240911	164400	267021300	9230	9230	9230	9230	0
141	20240911	164300	267021300	9230	9230	9230	9230	0
142	20240911	164200	267021300	9230	9230	9230	9230	0
143	20240911	164100	267021300	9230	9230	9230	9230	0
144	20240911	164000	267021300	9230	9230	9230	9230	0
145	20240911	163900	267021300	9230	9230	9230	9230	0
146	20240911	163800	267021300	9230	9230	9230	9230	0
147	20240911	163700	267021300	9230	9230	9230	9230	0
148	20240911	163600	267021300	9230	9230	9230	9230	0
149	20240911	163500	267021300	9230	9230	9230	9230	0
150	20240911	163400	267021300	9230	9230	9230	9230	0
151	20240911	163300	267021300	9230	9230	9230	9230	0
152	20240911	163200	267021300	9230	9230	9230	9230	559
153	20240911	163100	267021300	9230	9230	9230	9230	0
154	20240911	163000	267021300	9230	9230	9230	9230	0
155	20240911	162900	267021300	9230	9230	9230	9230	0
156	20240911	162800	267021300	9230	9230	9230	9230	0
157	20240911	162700	267021300	9230	9230	9230	9230	0
158	20240911	162600	267021300	9230	9230	9230	9230	0
159	20240911	162500	267021300	9230	9230	9230	9230	0
160	20240911	162400	267021300	9230	9230	9230	9230	0
161	20240911	162300	267021300	9230	9230	9230	9230	0
162	20240911	162200	267021300	9230	9230	9230	9230	0
163	20240911	162100	267021300	9230	9230	9230	9230	0
164	20240911	162000	267021300	9230	9230	9230	9230	0
165	20240911	161900	267021300	9230	9230	9230	9230	0
166	20240911	161800	267021300	9230	9230	9230	9230	0
167	20240911	161700	267021300	9230	9230	9230	9230	0
168	20240911	161600	267021300	9230	9230	9230	9230	0
169	20240911	161500	267021300	9230	9230	9230	9230	0
170	20240911	161400	267021300	9230	9230	9230	9230	0
171	20240911	161300	267021300	9230	9230	9230	9230	0
172	20240911	161200	267021300	9230	9230	9230	9230	0
173	20240911	161100	267021300	9230	9230	9230	9230	0
174	20240911	161000	267021300	9230	9230	9230	9230	0
175	20240911	160900	267021300	9230	9230	9230	9230	0
176	20240911	160800	267021300	9230	9230	9230	9230	0
177	20240911	160700	267021300	9230	9230	9230	9230	0
178	20240911	160600	267021300	9230	9230	9230	9230	0
179	20240911	160500	267021300	9230	9230	9230	9230	0
180	20240911	160400	267021300	9230	9230	9230	9230	0
181	20240911	160300	267021300	9230	9230	9230	9230	0
182	20240911	160200	267021300	9230	9230	9230	9230	559
183	20240911	160100	267021300	9230	9230	9230	9230	0
184	20240911	160000	267021300	9230	9230	9230	9230	0
185	20240911	155900	267021300	9230	9230	9230	9230	0
186	20240911	155800	267021300	9230	9230	9230	9230	0
187	20240911	155700	267021300	9230	9230	9230	9230	0
188	20240911	155600	267021300	9230	9230	9230	9230	0
189	20240911	155500	267021300	9230	9230	9230	9230	0
190	20240911	155400	267021300	9230	9230	9230	9230	0
191	20240911	155300	267021300	9230	9230	9230	9230	0
192	20240911	155200	267021300	9230	9230	9230	9230	0
193	20240911	155100	267021300	9230	9230	9230	9230	0
194	20240911	155000	267021300	9230	9230	9230	9230	0
195	20240911	154900	267021300	9230	9230	9230	9230	0
196	20240911	154800	267021300	9230	9230	9230	9230	0
197	20240911	154700	267021300	9230	9230	9230	9230	0
198	20240911	154600	267021300	9230	9230	9230	9230	0
199	20240911	154500	267021300	9230	9230	9230	9230	0
200	20240911	154400	267021300	9230	9230	9230	9230	0
201	20240911	154300	267021300	9230	9230	9230	9230	0
202	20240911	154200	267021300	9230	9230	9230	9230	0
203	20240911	154100	267021300	9230	9230	9230	9230	0
204	20240911	154000	267021300	9230	9230	9230	9230	0
205	20240911	153900	267021300	9230	9230	9230	9230	0
206	20240911	153800	267021300	9230	9230	9230	9230	0
207	20240911	153700	267021300	9230	9230	9230	9230	0
208	20240911	153600	267021300	9230	9230	9230	9230	0
209	20240911	153500	267021300	9230	9230	9230	9230	0
210	20240911	153400	267021300	9230	9230	9230	9230	0
211	20240911	153300	267021300	9230	9230	9230	9230	0
212	20240911	153200	267021300	9230	9230	9230	9230	559
213	20240911	153100	267021300	9230	9230	9230	9230	0
214	20240911	153000	267021300	9230	9230	9230	9230	559
215	20240911	152900	261861730	9220	9220	9220	9220	0
216	20240911	152800	261861730	9220	9220	9220	9220	0
217	20240911	152700	261861730	9220	9220	9220	9220	0
218	20240911	152600	261861730	9220	9220	9220	9220	0
219	20240911	152500	261861730	9220	9220	9220	9220	0
220	20240911	152400	261861730	9220	9220	9220	9220	0
221	20240911	152300	261861730	9220	9220	9220	9220	0
222	20240911	152200	261861730	9220	9220	9220	9220	0
223	20240911	152100	261861730	9220	9220	9220	9220	0
224	20240911	152000	261861730	9220	9220	9220	9220	0
225	20240911	151900	261861730	9220	9180	9220	9180	273
226	20240911	151800	259348950	9190	9190	9190	9190	43
227	20240911	151700	258953780	9180	9170	9180	9170	615
228	20240911	151600	253309280	9170	9180	9180	9170	53
229	20240911	151500	252822790	9190	9190	9190	9190	37
230	20240911	151400	252482760	9200	9200	9200	9200	0
231	20240911	151300	252482760	9200	9200	9200	9200	0
232	20240911	151200	252482760	9200	9200	9200	9200	10
233	20240911	151100	252390760	9200	9200	9200	9200	0
234	20240911	151000	252390760	9200	9200	9200	9200	0
235	20240911	150900	252390760	9200	9200	9200	9200	5
236	20240911	150800	252344760	9200	9200	9200	9200	0
237	20240911	150700	252344760	9200	9200	9200	9200	0
238	20240911	150600	252344760	9200	9180	9200	9180	433
239	20240911	150500	248363140	9180	9180	9180	9180	0
240	20240911	150400	248363140	9180	9180	9180	9180	0
241	20240911	150300	248363140	9180	9180	9180	9180	0
242	20240911	150200	248363140	9180	9180	9180	9180	0
243	20240911	150100	248363140	9180	9180	9180	9180	0
244	20240911	150000	248363140	9180	9180	9180	9180	0
245	20240911	145900	248363140	9180	9180	9180	9180	0
246	20240911	145800	248363140	9180	9180	9180	9180	0
247	20240911	145700	248363140	9180	9180	9180	9180	0
248	20240911	145600	248363140	9180	9180	9180	9180	34
249	20240911	145500	248051020	9180	9180	9180	9180	0
250	20240911	145400	248051020	9180	9180	9180	9180	0
251	20240911	145300	248051020	9180	9180	9180	9180	10
252	20240911	145200	247959220	9180	9230	9230	9180	1063
253	20240911	145100	238182990	9210	9210	9210	9210	0
254	20240911	145000	238182990	9210	9190	9210	9190	114
255	20240911	144900	237134470	9180	9210	9210	9180	10
256	20240911	144800	237042600	9230	9220	9230	9220	39
257	20240911	144700	236683010	9220	9220	9220	9220	0
258	20240911	144600	236683010	9220	9220	9220	9220	0
259	20240911	144500	236683010	9220	9250	9250	9220	2
260	20240911	144400	236664540	9200	9200	9200	9200	0
261	20240911	144300	236664540	9200	9200	9200	9200	1
262	20240911	144200	236655340	9210	9210	9210	9180	119
263	20240911	144100	235561710	9240	9240	9240	9240	1
264	20240911	144000	235552470	9190	9250	9250	9190	640
265	20240911	143900	229665010	9180	9190	9210	9180	69
266	20240911	143800	229029890	9190	9160	9190	9160	785
267	20240911	143700	221820900	9150	9180	9180	9150	2510
268	20240911	143600	198833830	9190	9190	9190	9180	60
269	20240911	143500	198282570	9190	9190	9190	9190	129
270	20240911	143400	197097060	9200	9210	9210	9200	3
271	20240911	143300	197069440	9210	9210	9210	9210	30
272	20240911	143200	196793140	9210	9200	9210	9200	6
273	20240911	143100	196737910	9190	9190	9190	9190	0
274	20240911	143000	196737910	9190	9190	9210	9190	50
275	20240911	142900	196278390	9190	9180	9190	9180	4
276	20240911	142800	196241660	9180	9190	9190	9180	100
277	20240911	142700	195323630	9200	9200	9200	9200	0
278	20240911	142600	195323630	9200	9190	9200	9190	70
279	20240911	142500	194680300	9190	9190	9190	9180	14
280	20240911	142400	194551650	9210	9200	9210	9200	278
281	20240911	142300	191994020	9200	9200	9200	9190	493
282	20240911	142200	187460850	9200	9200	9200	9200	0
283	20240911	142100	187460850	9200	9200	9200	9200	312
284	20240911	142000	184590450	9200	9200	9200	9200	58
285	20240911	141900	184056850	9210	9210	9210	9210	4
286	20240911	141800	184020010	9210	9210	9210	9210	62
287	20240911	141700	183448990	9210	9210	9210	9210	0
288	20240911	141600	183448990	9210	9210	9210	9210	0
289	20240911	141500	183448990	9210	9210	9210	9210	0
290	20240911	141400	183448990	9210	9210	9210	9210	1
291	20240911	141300	183439780	9210	9210	9210	9210	0
292	20240911	141200	183439780	9210	9210	9210	9210	0
293	20240911	141100	183439780	9210	9210	9210	9210	1
294	20240911	141000	183430570	9210	9220	9220	9210	2000
295	20240911	140900	165003250	9230	9230	9230	9230	400
296	20240911	140800	161311250	9240	9240	9240	9240	0
297	20240911	140700	161311250	9240	9240	9240	9240	50
298	20240911	140600	160849250	9250	9250	9250	9250	0
299	20240911	140500	160849250	9250	9250	9250	9250	0
300	20240911	140400	160849250	9250	9250	9250	9250	0
301	20240911	140300	160849250	9250	9250	9250	9250	0
302	20240911	140200	160849250	9250	9250	9250	9250	0
303	20240911	140100	160849250	9250	9250	9250	9250	0
304	20240911	140000	160849250	9250	9250	9250	9250	12
305	20240911	135900	160738250	9240	9240	9240	9240	0
306	20240911	135800	160738250	9240	9240	9240	9240	0
307	20240911	135700	160738250	9240	9240	9240	9240	0
308	20240911	135600	160738250	9240	9240	9240	9240	0
309	20240911	135500	160738250	9240	9240	9240	9240	0
310	20240911	135400	160738250	9240	9240	9240	9240	0
311	20240911	135300	160738250	9240	9240	9240	9240	0
312	20240911	135200	160738250	9240	9240	9240	9240	0
313	20240911	135100	160738250	9240	9240	9240	9240	100
314	20240911	135000	159814250	9220	9220	9220	9220	0
315	20240911	134900	159814250	9220	9220	9220	9220	0
316	20240911	134800	159814250	9220	9220	9220	9220	0
317	20240911	134700	159814250	9220	9230	9230	9220	172
318	20240911	134600	158227320	9230	9230	9230	9230	0
319	20240911	134500	158227320	9230	9230	9230	9230	0
320	20240911	134400	158227320	9230	9230	9230	9230	0
321	20240911	134300	158227320	9230	9230	9230	9230	0
322	20240911	134200	158227320	9230	9230	9230	9230	0
323	20240911	134100	158227320	9230	9230	9230	9230	2
324	20240911	134000	158208860	9230	9230	9230	9230	0
325	20240911	133900	158208860	9230	9230	9230	9230	0
326	20240911	133800	158208860	9230	9230	9230	9230	0
327	20240911	133700	158208860	9230	9230	9230	9230	2
328	20240911	133600	158190400	9230	9230	9230	9230	4
329	20240911	133500	158153480	9230	9230	9230	9230	0
330	20240911	133400	158153480	9230	9230	9230	9230	0
331	20240911	133300	158153480	9230	9230	9230	9230	61
332	20240911	133200	157590450	9230	9230	9230	9230	0
333	20240911	133100	157590450	9230	9230	9230	9230	0
334	20240911	133000	157590450	9230	9230	9230	9230	0
335	20240911	132900	157590450	9230	9230	9230	9230	5
336	20240911	132800	157544300	9230	9230	9230	9230	0
337	20240911	132700	157544300	9230	9230	9230	9230	0
338	20240911	132600	157544300	9230	9230	9230	9230	5
339	20240911	132500	157498150	9230	9230	9230	9230	0
340	20240911	132400	157498150	9230	9230	9230	9230	0
341	20240911	132300	157498150	9230	9230	9230	9230	0
342	20240911	132200	157498150	9230	9230	9230	9230	0
343	20240911	132100	157498150	9230	9230	9230	9230	0
344	20240911	132000	157498150	9230	9230	9230	9230	0
345	20240911	131900	157498150	9230	9230	9230	9230	0
346	20240911	131800	157498150	9230	9230	9230	9230	0
347	20240911	131700	157498150	9230	9230	9230	9230	0
348	20240911	131600	157498150	9230	9230	9230	9230	0
349	20240911	131500	157498150	9230	9230	9230	9230	37
350	20240911	131400	157156640	9230	9230	9230	9230	0
351	20240911	131300	157156640	9230	9230	9230	9230	10
352	20240911	131200	157064340	9230	9230	9230	9230	0
353	20240911	131100	157064340	9230	9230	9230	9230	1
354	20240911	131000	157055110	9230	9230	9230	9230	0
355	20240911	130900	157055110	9230	9230	9230	9230	102
356	20240911	130800	156113650	9230	9250	9250	9230	500
357	20240911	130700	151494900	9250	9250	9250	9250	0
358	20240911	130600	151494900	9250	9250	9250	9250	89
359	20240911	130500	150671650	9250	9250	9250	9250	1
360	20240911	130400	150662400	9280	9280	9280	9280	0
361	20240911	130300	150662400	9280	9280	9280	9280	0
362	20240911	130200	150662400	9280	9280	9280	9280	0
363	20240911	130100	150662400	9280	9250	9280	9250	211
364	20240911	130000	148709660	9250	9250	9250	9250	0
365	20240911	125900	148709660	9250	9250	9250	9250	0
366	20240911	125800	148709660	9250	9250	9250	9250	0
367	20240911	125700	148709660	9250	9250	9250	9250	90
368	20240911	125600	147877160	9250	9250	9250	9250	0
369	20240911	125500	147877160	9250	9250	9250	9250	0
370	20240911	125400	147877160	9250	9250	9250	9250	0
371	20240911	125300	147877160	9250	9250	9250	9250	0
372	20240911	125200	147877160	9250	9250	9250	9250	0
373	20240911	125100	147877160	9250	9250	9250	9250	0
374	20240911	125000	147877160	9250	9250	9250	9250	0
375	20240911	124900	147877160	9250	9250	9250	9250	0
376	20240911	124800	147877160	9250	9250	9250	9250	20
377	20240911	124700	147692160	9250	9250	9250	9250	361
378	20240911	124600	144352910	9240	9240	9240	9240	0
379	20240911	124500	144352910	9240	9240	9240	9240	0
380	20240911	124400	144352910	9240	9250	9250	9240	20
381	20240911	124300	144168010	9250	9250	9250	9250	0
382	20240911	124200	144168010	9250	9250	9250	9250	0
383	20240911	124100	144168010	9250	9250	9250	9250	0
384	20240911	124000	144168010	9250	9250	9250	9250	420
385	20240911	123900	140283010	9250	9250	9250	9250	0
386	20240911	123800	140283010	9250	9250	9250	9250	0
387	20240911	123700	140283010	9250	9250	9250	9250	0
388	20240911	123600	140283010	9250	9250	9250	9250	0
389	20240911	123500	140283010	9250	9250	9250	9250	0
390	20240911	123400	140283010	9250	9250	9250	9250	0
391	20240911	123300	140283010	9250	9250	9250	9250	0
392	20240911	123200	140283010	9250	9250	9250	9250	0
393	20240911	123100	140283010	9250	9250	9250	9250	1
394	20240911	123000	140273760	9240	9240	9240	9240	0
395	20240911	122900	140273760	9240	9240	9240	9240	0
396	20240911	122800	140273760	9240	9240	9240	9240	0
397	20240911	122700	140273760	9240	9240	9240	9240	0
398	20240911	122600	140273760	9240	9240	9240	9240	0
399	20240911	122500	140273760	9240	9240	9240	9240	0
400	20240911	122400	140273760	9240	9240	9240	9240	0
401	20240911	122300	140273760	9240	9240	9240	9240	0
402	20240911	122200	140273760	9240	9240	9240	9240	0
403	20240911	122100	140273760	9240	9240	9240	9240	43
404	20240911	122000	139876440	9250	9250	9250	9250	0
405	20240911	121900	139876440	9250	9250	9250	9250	0
406	20240911	121800	139876440	9250	9250	9250	9250	0
407	20240911	121700	139876440	9250	9250	9250	9250	0
408	20240911	121600	139876440	9250	9250	9250	9250	0
409	20240911	121500	139876440	9250	9250	9250	9250	0
410	20240911	121400	139876440	9250	9250	9250	9250	0
411	20240911	121300	139876440	9250	9250	9250	9250	0
412	20240911	121200	139876440	9250	9250	9250	9250	0
413	20240911	121100	139876440	9250	9250	9250	9250	44
414	20240911	121000	139469440	9240	9240	9240	9240	0
415	20240911	120900	139469440	9240	9240	9240	9240	0
416	20240911	120800	139469440	9240	9250	9250	9240	2
417	20240911	120700	139450950	9230	9230	9230	9230	0
418	20240911	120600	139450950	9230	9230	9230	9230	0
419	20240911	120500	139450950	9230	9230	9230	9230	0
420	20240911	120400	139450950	9230	9230	9230	9230	160
421	20240911	120300	137974150	9220	9220	9220	9220	0
422	20240911	120200	137974150	9220	9220	9220	9220	0
423	20240911	120100	137974150	9220	9220	9220	9220	2
424	20240911	120000	137955710	9220	9220	9220	9220	160
425	20240911	115900	136480510	9200	9200	9200	9200	70
426	20240911	115800	135836510	9210	9210	9210	9210	0
427	20240911	115700	135836510	9210	9210	9210	9210	0
428	20240911	115600	135836510	9210	9210	9210	9210	163
429	20240911	115500	134335280	9200	9200	9200	9200	45
430	20240911	115400	133921280	9210	9210	9210	9210	0
431	20240911	115300	133921280	9210	9210	9210	9210	0
432	20240911	115200	133921280	9210	9210	9210	9210	0
433	20240911	115100	133921280	9210	9210	9210	9210	40
434	20240911	115000	133552880	9210	9220	9220	9210	92
435	20240911	114900	132705550	9210	9210	9210	9210	0
436	20240911	114800	132705550	9210	9210	9210	9210	0
437	20240911	114700	132705550	9210	9210	9210	9210	0
438	20240911	114600	132705550	9210	9210	9210	9210	2338
439	20240911	114500	111172570	9200	9200	9200	9200	0
440	20240911	114400	111172570	9200	9200	9200	9200	0
441	20240911	114300	111172570	9200	9200	9200	9200	0
442	20240911	114200	111172570	9200	9200	9200	9200	84
443	20240911	114100	110399770	9210	9210	9210	9210	0
444	20240911	114000	110399770	9210	9210	9210	9210	0
445	20240911	113900	110399770	9210	9210	9210	9210	112
446	20240911	113800	109368250	9190	9190	9190	9190	0
447	20240911	113700	109368250	9190	9190	9190	9190	0
448	20240911	113600	109368250	9190	9200	9200	9190	600
449	20240911	113500	103853310	9200	9200	9200	9200	82
450	20240911	113400	103098910	9200	9200	9200	9200	0
451	20240911	113300	103098910	9200	9200	9200	9200	0
452	20240911	113200	103098910	9200	9210	9210	9200	1000
453	20240911	113100	93898850	9210	9230	9230	9200	1234
454	20240911	113000	82532580	9230	9230	9230	9230	0
455	20240911	112900	82532580	9230	9260	9260	9230	2201
456	20240911	112800	62210200	9250	9250	9250	9250	0
457	20240911	112700	62210200	9250	9250	9250	9250	0
458	20240911	112600	62210200	9250	9250	9250	9250	0
459	20240911	112500	62210200	9250	9250	9250	9250	0
460	20240911	112400	62210200	9250	9250	9250	9250	0
461	20240911	112300	62210200	9250	9250	9250	9250	934
462	20240911	112200	53570700	9260	9270	9270	9260	1529
463	20240911	112100	39410180	9280	9280	9280	9280	2
464	20240911	112000	39391620	9280	9280	9280	9280	28
465	20240911	111900	39131780	9290	9290	9290	9290	0
466	20240911	111800	39131780	9290	9290	9290	9290	500
467	20240911	111700	34486780	9290	9290	9290	9290	0
468	20240911	111600	34486780	9290	9290	9290	9290	1
469	20240911	111500	34477490	9290	9290	9290	9290	0
470	20240911	111400	34477490	9290	9290	9290	9290	1
471	20240911	111300	34468200	9290	9290	9290	9290	0
472	20240911	111200	34468200	9290	9290	9290	9290	0
473	20240911	111100	34468200	9290	9290	9290	9290	0
474	20240911	111000	34468200	9290	9290	9290	9290	0
475	20240911	110900	34468200	9290	9290	9290	9290	0
476	20240911	110800	34468200	9290	9290	9290	9290	0
477	20240911	110700	34468200	9290	9280	9290	9280	17
478	20240911	110600	34310420	9290	9290	9290	9290	0
479	20240911	110500	34310420	9290	9290	9290	9290	0
480	20240911	110400	34310420	9290	9290	9290	9290	0
481	20240911	110300	34310420	9290	9290	9290	9290	0
482	20240911	110200	34310420	9290	9290	9290	9290	0
483	20240911	110100	34310420	9290	9290	9290	9290	0
484	20240911	110000	34310420	9290	9290	9290	9290	1
485	20240911	105900	34301130	9280	9280	9280	9280	0
486	20240911	105800	34301130	9280	9280	9280	9280	0
487	20240911	105700	34301130	9280	9280	9280	9280	0
488	20240911	105600	34301130	9280	9280	9280	9280	0
489	20240911	105500	34301130	9280	9280	9280	9280	0
490	20240911	105400	34301130	9280	9280	9280	9280	3
491	20240911	105300	34273290	9290	9290	9290	9290	0
492	20240911	105200	34273290	9290	9290	9290	9290	0
493	20240911	105100	34273290	9290	9290	9290	9290	0
494	20240911	105000	34273290	9290	9290	9290	9290	0
495	20240911	104900	34273290	9290	9280	9290	9280	29
496	20240911	104800	34004080	9280	9280	9280	9280	5
497	20240911	104700	33957680	9270	9270	9270	9270	0
498	20240911	104600	33957680	9270	9270	9270	9270	0
499	20240911	104500	33957680	9270	9270	9270	9270	0
500	20240911	104400	33957680	9270	9270	9270	9270	0
501	20240911	104300	33957680	9270	9270	9270	9270	0
502	20240911	104200	33957680	9270	9270	9270	9270	0
503	20240911	104100	33957680	9270	9270	9270	9270	0
504	20240911	104000	33957680	9270	9270	9270	9270	0
505	20240911	103900	33957680	9270	9280	9280	9270	691
506	20240911	103800	27551290	9290	9290	9290	9290	0
507	20240911	103700	27551290	9290	9290	9290	9290	0
508	20240911	103600	27551290	9290	9290	9290	9290	0
509	20240911	103500	27551290	9290	9290	9290	9290	0
510	20240911	103400	27551290	9290	9290	9290	9290	0
511	20240911	103300	27551290	9290	9300	9300	9290	193
512	20240911	103200	25758220	9300	9300	9300	9300	0
513	20240911	103100	25758220	9300	9300	9300	9300	0
514	20240911	103000	25758220	9300	9300	9300	9300	0
515	20240911	102900	25758220	9300	9300	9300	9300	0
516	20240911	102800	25758220	9300	9300	9300	9300	0
517	20240911	102700	25758220	9300	9300	9300	9300	0
518	20240911	102600	25758220	9300	9300	9300	9300	0
519	20240911	102500	25758220	9300	9300	9300	9300	0
520	20240911	102400	25758220	9300	9300	9300	9300	0
521	20240911	102300	25758220	9300	9300	9300	9300	14
522	20240911	102200	25628020	9300	9300	9300	9300	0
523	20240911	102100	25628020	9300	9300	9300	9300	0
524	20240911	102000	25628020	9300	9300	9300	9300	0
525	20240911	101900	25628020	9300	9300	9300	9300	0
526	20240911	101800	25628020	9300	9300	9300	9300	0
527	20240911	101700	25628020	9300	9300	9300	9300	0
528	20240911	101600	25628020	9300	9300	9300	9300	0
529	20240911	101500	25628020	9300	9300	9300	9300	0
530	20240911	101400	25628020	9300	9300	9300	9300	0
531	20240911	101300	25628020	9300	9300	9300	9300	27
532	20240911	101200	25376920	9310	9310	9310	9310	9
533	20240911	101100	25293130	9320	9320	9320	9320	0
534	20240911	101000	25293130	9320	9320	9320	9320	0
535	20240911	100900	25293130	9320	9320	9320	9320	0
536	20240911	100800	25293130	9320	9320	9320	9320	0
537	20240911	100700	25293130	9320	9310	9320	9310	17
538	20240911	100600	25134700	9310	9300	9310	9290	402
539	20240911	100500	21396200	9300	9300	9300	9300	117
540	20240911	100400	20308100	9300	9300	9300	9300	0
541	20240911	100300	20308100	9300	9300	9300	9280	3
542	20240911	100200	20280220	9280	9280	9280	9280	0
543	20240911	100100	20280220	9280	9290	9290	9280	391
544	20240911	100000	16651530	9300	9300	9300	9300	0
545	20240911	095900	16651530	9300	9300	9300	9300	0
546	20240911	095800	16651530	9300	9300	9300	9300	0
547	20240911	095700	16651530	9300	9300	9300	9300	0
548	20240911	095600	16651530	9300	9300	9300	9300	56
549	20240911	095500	16130730	9300	9300	9300	9300	1
550	20240911	095400	16121430	9320	9320	9320	9320	0
551	20240911	095300	16121430	9320	9320	9320	9320	0
552	20240911	095200	16121430	9320	9310	9320	9310	73
553	20240911	095100	15441080	9320	9320	9320	9320	0
554	20240911	095000	15441080	9320	9290	9320	9290	2
555	20240911	094900	15422470	9320	9310	9320	9280	7
556	20240911	094800	15357340	9320	9280	9320	9280	7
557	20240911	094700	15292180	9270	9270	9270	9270	0
558	20240911	094600	15292180	9270	9270	9270	9270	0
559	20240911	094500	15292180	9270	9280	9280	9270	412
560	20240911	094400	11470000	9280	9280	9280	9280	26
561	20240911	094300	11228720	9280	9280	9280	9280	1
562	20240911	094200	11219440	9280	9280	9280	9280	0
563	20240911	094100	11219440	9280	9280	9280	9280	1
564	20240911	094000	11210160	9290	9290	9290	9290	175
565	20240911	093900	9584410	9290	9300	9300	9290	16
566	20240911	093800	9435720	9300	9300	9300	9300	1
567	20240911	093700	9426420	9300	9300	9300	9300	0
568	20240911	093600	9426420	9300	9290	9300	9270	123
569	20240911	093500	8285150	9300	9280	9300	9280	114
570	20240911	093400	7226080	9280	9280	9280	9280	6
571	20240911	093300	7170400	9290	9300	9300	9290	132
572	20240911	093200	5944020	9310	9310	9310	9310	0
573	20240911	093100	5944020	9310	9310	9310	9310	0
574	20240911	093000	5944020	9310	9310	9310	9310	0
575	20240911	092900	5944020	9310	9310	9310	9310	0
576	20240911	092800	5944020	9310	9310	9310	9310	0
577	20240911	092700	5944020	9310	9310	9310	9310	0
578	20240911	092600	5944020	9310	9310	9310	9310	0
579	20240911	092500	5944020	9310	9310	9310	9310	0
580	20240911	092400	5944020	9310	9280	9320	9280	185
581	20240911	092300	4227140	9290	9300	9300	9290	19
582	20240911	092200	4050500	9310	9320	9320	9310	220
583	20240911	092100	2002290	9310	9310	9310	9310	104
584	20240911	092000	1034050	9310	9310	9310	9310	0
585	20240911	091900	1034050	9310	9310	9310	9310	7
586	20240911	091800	968880	9310	9310	9310	9310	1
587	20240911	091700	959570	9310	9310	9320	9310	3
588	20240911	091600	931630	9320	9320	9320	9320	0
589	20240911	091500	931630	9320	9320	9320	9320	0
590	20240911	091400	931630	9320	9320	9320	9320	0
591	20240911	091300	931630	9320	9320	9320	9320	0
592	20240911	091200	931630	9320	9300	9320	9300	48
593	20240911	091100	484840	9320	9320	9320	9320	0
594	20240911	091000	484840	9320	9320	9320	9320	0
595	20240911	090900	484840	9320	9320	9320	9320	0
596	20240911	090800	484840	9320	9320	9320	9320	31
597	20240911	090700	195920	9320	9320	9320	9320	0
598	20240911	090600	195920	9320	9320	9320	9320	1
599	20240911	090500	186600	9330	9330	9330	9330	0
600	20240911	090400	186600	9330	9330	9330	9330	0
601	20240911	090300	186600	9330	9330	9330	9330	0
602	20240911	090200	186600	9330	9330	9330	9330	0
603	20240911	090100	186600	9330	9330	9330	9330	0
604	20240911	090000	186600	9330	9330	9330	9330	20