KissMeData/250000/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	204600	137032430	9600	9600	9600	9600	338
3	20240911	204500	137032430	9600	9600	9600	9600	0
4	20240911	204400	137032430	9600	9600	9600	9600	0
5	20240911	204300	137032430	9600	9600	9600	9600	0
6	20240911	204200	137032430	9600	9600	9600	9600	0
7	20240911	204100	137032430	9600	9600	9600	9600	0
8	20240911	204000	137032430	9600	9600	9600	9600	0
9	20240911	203900	137032430	9600	9600	9600	9600	0
10	20240911	203800	137032430	9600	9600	9600	9600	0
11	20240911	203700	137032430	9600	9600	9600	9600	0
12	20240911	203600	137032430	9600	9600	9600	9600	0
13	20240911	203500	137032430	9600	9600	9600	9600	0
14	20240911	203400	137032430	9600	9600	9600	9600	0
15	20240911	203300	137032430	9600	9600	9600	9600	0
16	20240911	203200	137032430	9600	9600	9600	9600	0
17	20240911	203100	137032430	9600	9600	9600	9600	0
18	20240911	203000	137032430	9600	9600	9600	9600	0
19	20240911	202900	137032430	9600	9600	9600	9600	0
20	20240911	202800	137032430	9600	9600	9600	9600	0
21	20240911	202700	137032430	9600	9600	9600	9600	0
22	20240911	202600	137032430	9600	9600	9600	9600	0
23	20240911	202500	137032430	9600	9600	9600	9600	0
24	20240911	202400	137032430	9600	9600	9600	9600	0
25	20240911	202300	137032430	9600	9600	9600	9600	0
26	20240911	202200	137032430	9600	9600	9600	9600	0
27	20240911	202100	137032430	9600	9600	9600	9600	0
28	20240911	202000	137032430	9600	9600	9600	9600	0
29	20240911	201900	137032430	9600	9600	9600	9600	0
30	20240911	201800	137032430	9600	9600	9600	9600	0
31	20240911	201700	137032430	9600	9600	9600	9600	0
32	20240911	201600	137032430	9600	9600	9600	9600	338
33	20240911	201500	137032430	9600	9600	9600	9600	0
34	20240911	201400	137032430	9600	9600	9600	9600	0
35	20240911	201300	137032430	9600	9600	9600	9600	0
36	20240911	201200	137032430	9600	9600	9600	9600	0
37	20240911	201100	137032430	9600	9600	9600	9600	0
38	20240911	201000	137032430	9600	9600	9600	9600	0
39	20240911	200900	137032430	9600	9600	9600	9600	0
40	20240911	200800	137032430	9600	9600	9600	9600	0
41	20240911	200700	137032430	9600	9600	9600	9600	0
42	20240911	200600	137032430	9600	9600	9600	9600	0
43	20240911	200500	137032430	9600	9600	9600	9600	0
44	20240911	200400	137032430	9600	9600	9600	9600	0
45	20240911	200300	137032430	9600	9600	9600	9600	0
46	20240911	200200	137032430	9600	9600	9600	9600	0
47	20240911	200100	137032430	9600	9600	9600	9600	0
48	20240911	200000	137032430	9600	9600	9600	9600	0
49	20240911	195900	137032430	9600	9600	9600	9600	0
50	20240911	195800	137032430	9600	9600	9600	9600	0
51	20240911	195700	137032430	9600	9600	9600	9600	0
52	20240911	195600	137032430	9600	9600	9600	9600	0
53	20240911	195500	137032430	9600	9600	9600	9600	0
54	20240911	195400	137032430	9600	9600	9600	9600	0
55	20240911	195300	137032430	9600	9600	9600	9600	0
56	20240911	195200	137032430	9600	9600	9600	9600	0
57	20240911	195100	137032430	9600	9600	9600	9600	0
58	20240911	195000	137032430	9600	9600	9600	9600	0
59	20240911	194900	137032430	9600	9600	9600	9600	0
60	20240911	194800	137032430	9600	9600	9600	9600	0
61	20240911	194700	137032430	9600	9600	9600	9600	0
62	20240911	194600	137032430	9600	9600	9600	9600	338
63	20240911	194500	137032430	9600	9600	9600	9600	0
64	20240911	194400	137032430	9600	9600	9600	9600	0
65	20240911	194300	137032430	9600	9600	9600	9600	0
66	20240911	194200	137032430	9600	9600	9600	9600	0
67	20240911	194100	137032430	9600	9600	9600	9600	0
68	20240911	194000	137032430	9600	9600	9600	9600	0
69	20240911	193900	137032430	9600	9600	9600	9600	0
70	20240911	193800	137032430	9600	9600	9600	9600	0
71	20240911	193700	137032430	9600	9600	9600	9600	0
72	20240911	193600	137032430	9600	9600	9600	9600	0
73	20240911	193500	137032430	9600	9600	9600	9600	0
74	20240911	193400	137032430	9600	9600	9600	9600	0
75	20240911	193300	137032430	9600	9600	9600	9600	0
76	20240911	193200	137032430	9600	9600	9600	9600	0
77	20240911	193100	137032430	9600	9600	9600	9600	0
78	20240911	193000	137032430	9600	9600	9600	9600	0
79	20240911	192900	137032430	9600	9600	9600	9600	0
80	20240911	192800	137032430	9600	9600	9600	9600	0
81	20240911	192700	137032430	9600	9600	9600	9600	0
82	20240911	192600	137032430	9600	9600	9600	9600	0
83	20240911	192500	137032430	9600	9600	9600	9600	0
84	20240911	192400	137032430	9600	9600	9600	9600	0
85	20240911	192300	137032430	9600	9600	9600	9600	0
86	20240911	192200	137032430	9600	9600	9600	9600	0
87	20240911	192100	137032430	9600	9600	9600	9600	0
88	20240911	192000	137032430	9600	9600	9600	9600	0
89	20240911	191900	137032430	9600	9600	9600	9600	0
90	20240911	191800	137032430	9600	9600	9600	9600	0
91	20240911	191700	137032430	9600	9600	9600	9600	0
92	20240911	191600	137032430	9600	9600	9600	9600	338
93	20240911	191500	137032430	9600	9600	9600	9600	0
94	20240911	191400	137032430	9600	9600	9600	9600	0
95	20240911	191300	137032430	9600	9600	9600	9600	0
96	20240911	191200	137032430	9600	9600	9600	9600	0
97	20240911	191100	137032430	9600	9600	9600	9600	0
98	20240911	191000	137032430	9600	9600	9600	9600	0
99	20240911	190900	137032430	9600	9600	9600	9600	0
100	20240911	190800	137032430	9600	9600	9600	9600	0
101	20240911	190700	137032430	9600	9600	9600	9600	0
102	20240911	190600	137032430	9600	9600	9600	9600	0
103	20240911	190500	137032430	9600	9600	9600	9600	0
104	20240911	190400	137032430	9600	9600	9600	9600	0
105	20240911	190300	137032430	9600	9600	9600	9600	0
106	20240911	190200	137032430	9600	9600	9600	9600	0
107	20240911	190100	137032430	9600	9600	9600	9600	0
108	20240911	190000	137032430	9600	9600	9600	9600	0
109	20240911	185900	137032430	9600	9600	9600	9600	0
110	20240911	185800	137032430	9600	9600	9600	9600	0
111	20240911	185700	137032430	9600	9600	9600	9600	0
112	20240911	185600	137032430	9600	9600	9600	9600	0
113	20240911	185500	137032430	9600	9600	9600	9600	0
114	20240911	185400	137032430	9600	9600	9600	9600	0
115	20240911	185300	137032430	9600	9600	9600	9600	0
116	20240911	185200	137032430	9600	9600	9600	9600	0
117	20240911	185100	137032430	9600	9600	9600	9600	0
118	20240911	185000	137032430	9600	9600	9600	9600	0
119	20240911	184900	137032430	9600	9600	9600	9600	0
120	20240911	184800	137032430	9600	9600	9600	9600	0
121	20240911	184700	137032430	9600	9600	9600	9600	0
122	20240911	184600	137032430	9600	9600	9600	9600	338
123	20240911	184500	137032430	9600	9600	9600	9600	0
124	20240911	184400	137032430	9600	9600	9600	9600	0
125	20240911	184300	137032430	9600	9600	9600	9600	0
126	20240911	184200	137032430	9600	9600	9600	9600	0
127	20240911	184100	137032430	9600	9600	9600	9600	0
128	20240911	184000	137032430	9600	9600	9600	9600	0
129	20240911	183900	137032430	9600	9600	9600	9600	0
130	20240911	183800	137032430	9600	9600	9600	9600	0
131	20240911	183700	137032430	9600	9600	9600	9600	0
132	20240911	183600	137032430	9600	9600	9600	9600	0
133	20240911	183500	137032430	9600	9600	9600	9600	0
134	20240911	183400	137032430	9600	9600	9600	9600	0
135	20240911	183300	137032430	9600	9600	9600	9600	0
136	20240911	183200	137032430	9600	9600	9600	9600	0
137	20240911	183100	137032430	9600	9600	9600	9600	0
138	20240911	183000	137032430	9600	9600	9600	9600	0
139	20240911	182900	137032430	9600	9600	9600	9600	0
140	20240911	182800	137032430	9600	9600	9600	9600	0
141	20240911	182700	137032430	9600	9600	9600	9600	0
142	20240911	182600	137032430	9600	9600	9600	9600	0
143	20240911	182500	137032430	9600	9600	9600	9600	0
144	20240911	182400	137032430	9600	9600	9600	9600	0
145	20240911	182300	137032430	9600	9600	9600	9600	0
146	20240911	182200	137032430	9600	9600	9600	9600	0
147	20240911	182100	137032430	9600	9600	9600	9600	0
148	20240911	182000	137032430	9600	9600	9600	9600	0
149	20240911	181900	137032430	9600	9600	9600	9600	0
150	20240911	181800	137032430	9600	9600	9600	9600	0
151	20240911	181700	137032430	9600	9600	9600	9600	0
152	20240911	181600	137032430	9600	9600	9600	9600	338
153	20240911	181500	137032430	9600	9600	9600	9600	0
154	20240911	181400	137032430	9600	9600	9600	9600	0
155	20240911	181300	137032430	9600	9600	9600	9600	0
156	20240911	181200	137032430	9600	9600	9600	9600	0
157	20240911	181100	137032430	9600	9600	9600	9600	0
158	20240911	181000	137032430	9600	9600	9600	9600	0
159	20240911	180900	137032430	9600	9600	9600	9600	0
160	20240911	180800	137032430	9600	9600	9600	9600	0
161	20240911	180700	137032430	9600	9600	9600	9600	0
162	20240911	180600	137032430	9600	9600	9600	9600	0
163	20240911	180500	137032430	9600	9600	9600	9600	0
164	20240911	180400	137032430	9600	9600	9600	9600	0
165	20240911	180300	137032430	9600	9600	9600	9600	0
166	20240911	180200	137032430	9600	9600	9600	9600	0
167	20240911	180100	137032430	9600	9600	9600	9600	0
168	20240911	180000	137032430	9600	9600	9600	9600	0
169	20240911	175900	137032430	9600	9600	9600	9600	0
170	20240911	175800	137032430	9600	9600	9600	9600	0
171	20240911	175700	137032430	9600	9600	9600	9600	0
172	20240911	175600	137032430	9600	9600	9600	9600	0
173	20240911	175500	137032430	9600	9600	9600	9600	0
174	20240911	175400	137032430	9600	9600	9600	9600	0
175	20240911	175300	137032430	9600	9600	9600	9600	0
176	20240911	175200	137032430	9600	9600	9600	9600	0
177	20240911	175100	137032430	9600	9600	9600	9600	0
178	20240911	175000	137032430	9600	9600	9600	9600	0
179	20240911	174900	137032430	9600	9600	9600	9600	0
180	20240911	174800	137032430	9600	9600	9600	9600	0
181	20240911	174700	137032430	9600	9600	9600	9600	0
182	20240911	174600	137032430	9600	9600	9600	9600	338
183	20240911	174500	137032430	9600	9600	9600	9600	0
184	20240911	174400	137032430	9600	9600	9600	9600	0
185	20240911	174300	137032430	9600	9600	9600	9600	0
186	20240911	174200	137032430	9600	9600	9600	9600	0
187	20240911	174100	137032430	9600	9600	9600	9600	0
188	20240911	174000	137032430	9600	9600	9600	9600	0
189	20240911	173900	137032430	9600	9600	9600	9600	0
190	20240911	173800	137032430	9600	9600	9600	9600	0
191	20240911	173700	137032430	9600	9600	9600	9600	0
192	20240911	173600	137032430	9600	9600	9600	9600	0
193	20240911	173500	137032430	9600	9600	9600	9600	0
194	20240911	173400	137032430	9600	9600	9600	9600	0
195	20240911	173300	137032430	9600	9600	9600	9600	0
196	20240911	173200	137032430	9600	9600	9600	9600	0
197	20240911	173100	137032430	9600	9600	9600	9600	0
198	20240911	173000	137032430	9600	9600	9600	9600	0
199	20240911	172900	137032430	9600	9600	9600	9600	0
200	20240911	172800	137032430	9600	9600	9600	9600	0
201	20240911	172700	137032430	9600	9600	9600	9600	0
202	20240911	172600	137032430	9600	9600	9600	9600	0
203	20240911	172500	137032430	9600	9600	9600	9600	0
204	20240911	172400	137032430	9600	9600	9600	9600	0
205	20240911	172300	137032430	9600	9600	9600	9600	0
206	20240911	172200	137032430	9600	9600	9600	9600	0
207	20240911	172100	137032430	9600	9600	9600	9600	0
208	20240911	172000	137032430	9600	9600	9600	9600	0
209	20240911	171900	137032430	9600	9600	9600	9600	0
210	20240911	171800	137032430	9600	9600	9600	9600	0
211	20240911	171700	137032430	9600	9600	9600	9600	0
212	20240911	171600	137032430	9600	9600	9600	9600	338
213	20240911	171500	137032430	9600	9600	9600	9600	0
214	20240911	171400	137032430	9600	9600	9600	9600	0
215	20240911	171300	137032430	9600	9600	9600	9600	0
216	20240911	171200	137032430	9600	9600	9600	9600	0
217	20240911	171100	137032430	9600	9600	9600	9600	0
218	20240911	171000	137032430	9600	9600	9600	9600	0
219	20240911	170900	137032430	9600	9600	9600	9600	0
220	20240911	170800	137032430	9600	9600	9600	9600	0
221	20240911	170700	137032430	9600	9600	9600	9600	0
222	20240911	170600	137032430	9600	9600	9600	9600	0
223	20240911	170500	137032430	9600	9600	9600	9600	0
224	20240911	170400	137032430	9600	9600	9600	9600	0
225	20240911	170300	137032430	9600	9600	9600	9600	0
226	20240911	170200	137032430	9600	9600	9600	9600	0
227	20240911	170100	137032430	9600	9600	9600	9600	0
228	20240911	170000	137032430	9600	9600	9600	9600	0
229	20240911	165900	137032430	9600	9600	9600	9600	0
230	20240911	165800	137032430	9600	9600	9600	9600	0
231	20240911	165700	137032430	9600	9600	9600	9600	0
232	20240911	165600	137032430	9600	9600	9600	9600	0
233	20240911	165500	137032430	9600	9600	9600	9600	0
234	20240911	165400	137032430	9600	9600	9600	9600	0
235	20240911	165300	137032430	9600	9600	9600	9600	0
236	20240911	165200	137032430	9600	9600	9600	9600	0
237	20240911	165100	137032430	9600	9600	9600	9600	0
238	20240911	165000	137032430	9600	9600	9600	9600	0
239	20240911	164900	137032430	9600	9600	9600	9600	0
240	20240911	164800	137032430	9600	9600	9600	9600	0
241	20240911	164700	137032430	9600	9600	9600	9600	0
242	20240911	164600	137032430	9600	9600	9600	9600	338
243	20240911	164500	137032430	9600	9600	9600	9600	0
244	20240911	164400	137032430	9600	9600	9600	9600	0
245	20240911	164300	137032430	9600	9600	9600	9600	0
246	20240911	164200	137032430	9600	9600	9600	9600	0
247	20240911	164100	137032430	9600	9600	9600	9600	0
248	20240911	164000	137032430	9600	9600	9600	9600	0
249	20240911	163900	137032430	9600	9600	9600	9600	0
250	20240911	163800	137032430	9600	9600	9600	9600	0
251	20240911	163700	137032430	9600	9600	9600	9600	0
252	20240911	163600	137032430	9600	9600	9600	9600	0
253	20240911	163500	137032430	9600	9600	9600	9600	0
254	20240911	163400	137032430	9600	9600	9600	9600	0
255	20240911	163300	137032430	9600	9600	9600	9600	0
256	20240911	163200	137032430	9600	9600	9600	9600	0
257	20240911	163100	137032430	9600	9600	9600	9600	0
258	20240911	163000	137032430	9600	9600	9600	9600	0
259	20240911	162900	137032430	9600	9600	9600	9600	0
260	20240911	162800	137032430	9600	9600	9600	9600	0
261	20240911	162700	137032430	9600	9600	9600	9600	0
262	20240911	162600	137032430	9600	9600	9600	9600	0
263	20240911	162500	137032430	9600	9600	9600	9600	0
264	20240911	162400	137032430	9600	9600	9600	9600	0
265	20240911	162300	137032430	9600	9600	9600	9600	0
266	20240911	162200	137032430	9600	9600	9600	9600	0
267	20240911	162100	137032430	9600	9600	9600	9600	0
268	20240911	162000	137032430	9600	9600	9600	9600	0
269	20240911	161900	137032430	9600	9600	9600	9600	0
270	20240911	161800	137032430	9600	9600	9600	9600	0
271	20240911	161700	137032430	9600	9600	9600	9600	0
272	20240911	161600	137032430	9600	9600	9600	9600	338
273	20240911	161500	137032430	9600	9600	9600	9600	0
274	20240911	161400	137032430	9600	9600	9600	9600	0
275	20240911	161300	137032430	9600	9600	9600	9600	0
276	20240911	161200	137032430	9600	9600	9600	9600	0
277	20240911	161100	137032430	9600	9600	9600	9600	0
278	20240911	161000	137032430	9600	9600	9600	9600	0
279	20240911	160900	137032430	9600	9600	9600	9600	0
280	20240911	160800	137032430	9600	9600	9600	9600	0
281	20240911	160700	137032430	9600	9600	9600	9600	0
282	20240911	160600	137032430	9600	9600	9600	9600	0
283	20240911	160500	137032430	9600	9600	9600	9600	0
284	20240911	160400	137032430	9600	9600	9600	9600	0
285	20240911	160300	137032430	9600	9600	9600	9600	0
286	20240911	160200	137032430	9600	9600	9600	9600	0
287	20240911	160100	137032430	9600	9600	9600	9600	0
288	20240911	160000	137032430	9600	9600	9600	9600	0
289	20240911	155900	137032430	9600	9600	9600	9600	0
290	20240911	155800	137032430	9600	9600	9600	9600	0
291	20240911	155700	137032430	9600	9600	9600	9600	0
292	20240911	155600	137032430	9600	9600	9600	9600	0
293	20240911	155500	137032430	9600	9600	9600	9600	0
294	20240911	155400	137032430	9600	9600	9600	9600	0
295	20240911	155300	137032430	9600	9600	9600	9600	0
296	20240911	155200	137032430	9600	9600	9600	9600	0
297	20240911	155100	137032430	9600	9600	9600	9600	0
298	20240911	155000	137032430	9600	9600	9600	9600	0
299	20240911	154900	137032430	9600	9600	9600	9600	0
300	20240911	154800	137032430	9600	9600	9600	9600	0
301	20240911	154700	137032430	9600	9600	9600	9600	0
302	20240911	154600	137032430	9600	9600	9600	9600	338
303	20240911	154500	137032430	9600	9600	9600	9600	0
304	20240911	154400	137032430	9600	9600	9600	9600	0
305	20240911	154300	137032430	9600	9600	9600	9600	0
306	20240911	154200	137032430	9600	9600	9600	9600	0
307	20240911	154100	137032430	9600	9600	9600	9600	0
308	20240911	154000	137032430	9600	9600	9600	9600	0
309	20240911	153900	137032430	9600	9600	9600	9600	0
310	20240911	153800	137032430	9600	9600	9600	9600	0
311	20240911	153700	137032430	9600	9600	9600	9600	0
312	20240911	153600	137032430	9600	9600	9600	9600	0
313	20240911	153500	137032430	9600	9600	9600	9600	0
314	20240911	153400	137032430	9600	9600	9600	9600	0
315	20240911	153300	137032430	9600	9600	9600	9600	0
316	20240911	153200	137032430	9600	9600	9600	9600	0
317	20240911	153100	137032430	9600	9600	9600	9600	0
318	20240911	153000	137032430	9600	9600	9600	9600	338
319	20240911	152900	133787630	9630	9630	9630	9630	0
320	20240911	152800	133787630	9630	9630	9630	9630	0
321	20240911	152700	133787630	9630	9630	9630	9630	0
322	20240911	152600	133787630	9630	9630	9630	9630	0
323	20240911	152500	133787630	9630	9630	9630	9630	0
324	20240911	152400	133787630	9630	9630	9630	9630	0
325	20240911	152300	133787630	9630	9630	9630	9630	0
326	20240911	152200	133787630	9630	9630	9630	9630	0
327	20240911	152100	133787630	9630	9630	9630	9630	0
328	20240911	152000	133787630	9630	9630	9630	9630	0
329	20240911	151900	133787630	9630	9630	9630	9630	0
330	20240911	151800	133787630	9630	9630	9630	9630	0
331	20240911	151700	133787630	9630	9630	9630	9630	0
332	20240911	151600	133787630	9630	9630	9630	9630	0
333	20240911	151500	133787630	9630	9630	9630	9630	1
334	20240911	151400	133778000	9600	9600	9600	9600	77
335	20240911	151300	133038800	9600	9600	9600	9600	0
336	20240911	151200	133038800	9600	9600	9600	9600	3
337	20240911	151100	133010000	9610	9610	9610	9610	20
338	20240911	151000	132817800	9610	9610	9610	9610	0
339	20240911	150900	132817800	9610	9620	9620	9610	199
340	20240911	150800	130905210	9630	9630	9630	9630	0
341	20240911	150700	130905210	9630	9630	9630	9630	0
342	20240911	150600	130905210	9630	9630	9630	9630	301
343	20240911	150500	128006580	9630	9630	9630	9630	0
344	20240911	150400	128006580	9630	9630	9630	9630	0
345	20240911	150300	128006580	9630	9630	9630	9630	0
346	20240911	150200	128006580	9630	9630	9630	9630	0
347	20240911	150100	128006580	9630	9630	9630	9630	0
348	20240911	150000	128006580	9630	9630	9630	9630	0
349	20240911	145900	128006580	9630	9630	9630	9630	0
350	20240911	145800	128006580	9630	9630	9630	9630	0
351	20240911	145700	128006580	9630	9630	9630	9630	10
352	20240911	145600	127910280	9630	9630	9630	9630	0
353	20240911	145500	127910280	9630	9630	9630	9630	0
354	20240911	145400	127910280	9630	9630	9630	9630	0
355	20240911	145300	127910280	9630	9630	9630	9630	0
356	20240911	145200	127910280	9630	9630	9630	9630	0
357	20240911	145100	127910280	9630	9630	9630	9630	0
358	20240911	145000	127910280	9630	9630	9630	9630	0
359	20240911	144900	127910280	9630	9630	9630	9630	0
360	20240911	144800	127910280	9630	9630	9630	9630	10
361	20240911	144700	127813980	9630	9630	9630	9630	0
362	20240911	144600	127813980	9630	9630	9630	9630	0
363	20240911	144500	127813980	9630	9630	9630	9630	10
364	20240911	144400	127717680	9610	9610	9610	9610	0
365	20240911	144300	127717680	9610	9610	9610	9610	0
366	20240911	144200	127717680	9610	9610	9610	9610	0
367	20240911	144100	127717680	9610	9610	9610	9610	0
368	20240911	144000	127717680	9610	9620	9620	9610	28
369	20240911	143900	127448340	9610	9610	9610	9610	0
370	20240911	143800	127448340	9610	9610	9610	9610	0
371	20240911	143700	127448340	9610	9610	9610	9610	0
372	20240911	143600	127448340	9610	9610	9610	9610	0
373	20240911	143500	127448340	9610	9610	9610	9610	0
374	20240911	143400	127448340	9610	9610	9610	9610	0
375	20240911	143300	127448340	9610	9610	9610	9610	0
376	20240911	143200	127448340	9610	9620	9620	9610	30
377	20240911	143100	127159760	9640	9640	9640	9640	2
378	20240911	143000	127140480	9620	9620	9620	9620	28
379	20240911	142900	126871120	9640	9640	9640	9640	10
380	20240911	142800	126774720	9610	9610	9610	9610	0
381	20240911	142700	126774720	9610	9610	9610	9610	9
382	20240911	142600	126688230	9610	9610	9610	9610	150
383	20240911	142500	125246730	9610	9610	9610	9610	102
384	20240911	142400	124266510	9640	9640	9640	9640	0
385	20240911	142300	124266510	9640	9640	9640	9640	0
386	20240911	142200	124266510	9640	9630	9640	9630	10
387	20240911	142100	124170190	9610	9610	9610	9610	66
388	20240911	142000	123535930	9610	9610	9610	9610	0
389	20240911	141900	123535930	9610	9610	9610	9610	3
390	20240911	141800	123507100	9610	9610	9610	9610	0
391	20240911	141700	123507100	9610	9610	9610	9610	0
392	20240911	141600	123507100	9610	9610	9610	9610	0
393	20240911	141500	123507100	9610	9610	9610	9610	0
394	20240911	141400	123507100	9610	9610	9610	9610	594
395	20240911	141300	117798760	9650	9650	9650	9650	0
396	20240911	141200	117798760	9650	9650	9650	9650	0
397	20240911	141100	117798760	9650	9650	9650	9650	0
398	20240911	141000	117798760	9650	9650	9650	9650	0
399	20240911	140900	117798760	9650	9650	9650	9650	0
400	20240911	140800	117798760	9650	9650	9650	9650	0
401	20240911	140700	117798760	9650	9650	9650	9650	0
402	20240911	140600	117798760	9650	9650	9650	9650	0
403	20240911	140500	117798760	9650	9650	9650	9650	0
404	20240911	140400	117798760	9650	9650	9650	9650	0
405	20240911	140300	117798760	9650	9650	9650	9650	0
406	20240911	140200	117798760	9650	9650	9650	9650	0
407	20240911	140100	117798760	9650	9650	9650	9650	0
408	20240911	140000	117798760	9650	9650	9650	9650	0
409	20240911	135900	117798760	9650	9650	9650	9650	0
410	20240911	135800	117798760	9650	9650	9650	9650	0
411	20240911	135700	117798760	9650	9650	9650	9650	0
412	20240911	135600	117798760	9650	9650	9650	9650	0
413	20240911	135500	117798760	9650	9650	9650	9650	0
414	20240911	135400	117798760	9650	9650	9650	9650	0
415	20240911	135300	117798760	9650	9650	9650	9650	0
416	20240911	135200	117798760	9650	9650	9650	9650	0
417	20240911	135100	117798760	9650	9650	9650	9650	0
418	20240911	135000	117798760	9650	9650	9650	9650	0
419	20240911	134900	117798760	9650	9650	9650	9650	0
420	20240911	134800	117798760	9650	9650	9650	9650	0
421	20240911	134700	117798760	9650	9650	9650	9650	1
422	20240911	134600	117789110	9610	9610	9610	9610	0
423	20240911	134500	117789110	9610	9610	9610	9610	0
424	20240911	134400	117789110	9610	9610	9610	9610	0
425	20240911	134300	117789110	9610	9610	9610	9610	0
426	20240911	134200	117789110	9610	9610	9610	9610	0
427	20240911	134100	117789110	9610	9610	9610	9610	0
428	20240911	134000	117789110	9610	9610	9610	9610	0
429	20240911	133900	117789110	9610	9610	9610	9610	0
430	20240911	133800	117789110	9610	9610	9610	9610	0
431	20240911	133700	117789110	9610	9610	9610	9610	0
432	20240911	133600	117789110	9610	9610	9610	9610	0
433	20240911	133500	117789110	9610	9610	9610	9610	0
434	20240911	133400	117789110	9610	9610	9610	9610	0
435	20240911	133300	117789110	9610	9610	9610	9610	0
436	20240911	133200	117789110	9610	9610	9610	9610	0
437	20240911	133100	117789110	9610	9610	9610	9610	0
438	20240911	133000	117789110	9610	9610	9610	9610	0
439	20240911	132900	117789110	9610	9610	9610	9610	0
440	20240911	132800	117789110	9610	9610	9610	9610	0
441	20240911	132700	117789110	9610	9610	9610	9610	0
442	20240911	132600	117789110	9610	9610	9610	9610	10
443	20240911	132500	117693010	9610	9610	9610	9610	0
444	20240911	132400	117693010	9610	9610	9610	9610	0
445	20240911	132300	117693010	9610	9610	9610	9610	0
446	20240911	132200	117693010	9610	9610	9610	9610	0
447	20240911	132100	117693010	9610	9610	9610	9610	0
448	20240911	132000	117693010	9610	9610	9610	9610	0
449	20240911	131900	117693010	9610	9610	9610	9610	0
450	20240911	131800	117693010	9610	9610	9610	9610	0
451	20240911	131700	117693010	9610	9610	9610	9610	0
452	20240911	131600	117693010	9610	9610	9610	9610	0
453	20240911	131500	117693010	9610	9610	9610	9610	0
454	20240911	131400	117693010	9610	9610	9610	9610	0
455	20240911	131300	117693010	9610	9610	9610	9610	0
456	20240911	131200	117693010	9610	9610	9610	9610	17
457	20240911	131100	117529640	9590	9590	9590	9590	0
458	20240911	131000	117529640	9590	9590	9590	9590	0
459	20240911	130900	117529640	9590	9590	9590	9590	0
460	20240911	130800	117529640	9590	9590	9590	9590	0
461	20240911	130700	117529640	9590	9640	9640	9590	1096
462	20240911	130600	106987090	9650	9650	9650	9650	0
463	20240911	130500	106987090	9650	9650	9650	9650	1
464	20240911	130400	106977440	9650	9650	9650	9650	0
465	20240911	130300	106977440	9650	9650	9650	9650	0
466	20240911	130200	106977440	9650	9650	9650	9650	0
467	20240911	130100	106977440	9650	9650	9650	9650	0
468	20240911	130000	106977440	9650	9650	9650	9650	0
469	20240911	125900	106977440	9650	9650	9650	9650	0
470	20240911	125800	106977440	9650	9650	9650	9650	0
471	20240911	125700	106977440	9650	9650	9650	9650	0
472	20240911	125600	106977440	9650	9650	9650	9650	0
473	20240911	125500	106977440	9650	9650	9650	9650	0
474	20240911	125400	106977440	9650	9650	9650	9650	0
475	20240911	125300	106977440	9650	9650	9650	9650	0
476	20240911	125200	106977440	9650	9650	9650	9650	0
477	20240911	125100	106977440	9650	9650	9650	9650	0
478	20240911	125000	106977440	9650	9650	9650	9650	0
479	20240911	124900	106977440	9650	9650	9650	9650	634
480	20240911	124800	100859340	9650	9650	9650	9650	2
481	20240911	124700	100840040	9640	9640	9640	9640	0
482	20240911	124600	100840040	9640	9640	9640	9640	0
483	20240911	124500	100840040	9640	9640	9640	9640	0
484	20240911	124400	100840040	9640	9640	9640	9640	0
485	20240911	124300	100840040	9640	9640	9640	9640	51
486	20240911	124200	100348400	9690	9690	9690	9690	0
487	20240911	124100	100348400	9690	9690	9690	9690	0
488	20240911	124000	100348400	9690	9690	9690	9690	0
489	20240911	123900	100348400	9690	9690	9690	9690	0
490	20240911	123800	100348400	9690	9690	9690	9690	0
491	20240911	123700	100348400	9690	9690	9690	9690	0
492	20240911	123600	100348400	9690	9690	9690	9690	0
493	20240911	123500	100348400	9690	9690	9690	9690	1
494	20240911	123400	100338710	9630	9630	9630	9630	0
495	20240911	123300	100338710	9630	9630	9630	9630	0
496	20240911	123200	100338710	9630	9630	9630	9630	0
497	20240911	123100	100338710	9630	9630	9630	9630	0
498	20240911	123000	100338710	9630	9630	9630	9630	0
499	20240911	122900	100338710	9630	9630	9630	9630	0
500	20240911	122800	100338710	9630	9630	9630	9630	0
501	20240911	122700	100338710	9630	9630	9630	9630	0
502	20240911	122600	100338710	9630	9630	9630	9630	0
503	20240911	122500	100338710	9630	9630	9630	9630	0
504	20240911	122400	100338710	9630	9630	9630	9630	0
505	20240911	122300	100338710	9630	9630	9630	9630	0
506	20240911	122200	100338710	9630	9630	9630	9630	0
507	20240911	122100	100338710	9630	9630	9630	9630	0
508	20240911	122000	100338710	9630	9630	9630	9630	0
509	20240911	121900	100338710	9630	9630	9630	9630	0
510	20240911	121800	100338710	9630	9630	9630	9630	10
511	20240911	121700	100242410	9660	9660	9660	9660	0
512	20240911	121600	100242410	9660	9660	9660	9660	0
513	20240911	121500	100242410	9660	9660	9660	9660	0
514	20240911	121400	100242410	9660	9660	9660	9660	0
515	20240911	121300	100242410	9660	9660	9660	9660	0
516	20240911	121200	100242410	9660	9660	9660	9660	120
517	20240911	121100	99083210	9700	9700	9700	9700	0
518	20240911	121000	99083210	9700	9700	9700	9700	1096
519	20240911	120900	88452010	9700	9700	9700	9700	0
520	20240911	120800	88452010	9700	9700	9700	9700	0
521	20240911	120700	88452010	9700	9700	9700	9700	0
522	20240911	120600	88452010	9700	9700	9700	9700	0
523	20240911	120500	88452010	9700	9700	9700	9700	0
524	20240911	120400	88452010	9700	9700	9700	9700	0
525	20240911	120300	88452010	9700	9700	9700	9700	0
526	20240911	120200	88452010	9700	9700	9700	9700	0
527	20240911	120100	88452010	9700	9700	9700	9700	0
528	20240911	120000	88452010	9700	9700	9700	9700	0
529	20240911	115900	88452010	9700	9700	9700	9700	0
530	20240911	115800	88452010	9700	9700	9700	9700	0
531	20240911	115700	88452010	9700	9670	9700	9670	130
532	20240911	115600	87194880	9700	9700	9700	9700	0
533	20240911	115500	87194880	9700	9670	9700	9670	2
534	20240911	115400	87175510	9700	9700	9700	9700	46
535	20240911	115300	86729310	9700	9700	9700	9700	0
536	20240911	115200	86729310	9700	9700	9700	9700	3
537	20240911	115100	86700210	9710	9710	9710	9710	0
538	20240911	115000	86700210	9710	9710	9710	9710	0
539	20240911	114900	86700210	9710	9710	9710	9710	0
540	20240911	114800	86700210	9710	9710	9710	9710	0
541	20240911	114700	86700210	9710	9710	9710	9710	0
542	20240911	114600	86700210	9710	9710	9710	9710	0
543	20240911	114500	86700210	9710	9710	9710	9710	0
544	20240911	114400	86700210	9710	9710	9710	9710	0
545	20240911	114300	86700210	9710	9690	9710	9690	32
546	20240911	114200	86390010	9690	9690	9690	9690	1000
547	20240911	114100	76700010	9690	9690	9690	9690	0
548	20240911	114000	76700010	9690	9690	9690	9690	0
549	20240911	113900	76700010	9690	9690	9690	9690	0
550	20240911	113800	76700010	9690	9690	9690	9690	0
551	20240911	113700	76700010	9690	9690	9690	9690	0
552	20240911	113600	76700010	9690	9690	9690	9690	0
553	20240911	113500	76700010	9690	9690	9690	9690	0
554	20240911	113400	76700010	9690	9690	9690	9690	0
555	20240911	113300	76700010	9690	9690	9690	9690	0
556	20240911	113200	76700010	9690	9690	9690	9690	0
557	20240911	113100	76700010	9690	9670	9690	9670	11
558	20240911	113000	76593620	9690	9690	9690	9690	0
559	20240911	112900	76593620	9690	9680	9690	9680	20
560	20240911	112800	76399950	9680	9680	9680	9680	0
561	20240911	112700	76399950	9680	9680	9680	9680	0
562	20240911	112600	76399950	9680	9680	9680	9680	0
563	20240911	112500	76399950	9680	9680	9680	9680	0
564	20240911	112400	76399950	9680	9680	9680	9680	7
565	20240911	112300	76332190	9690	9690	9690	9690	0
566	20240911	112200	76332190	9690	9690	9690	9690	0
567	20240911	112100	76332190	9690	9690	9690	9690	0
568	20240911	112000	76332190	9690	9630	9690	9630	17
569	20240911	111900	76168330	9630	9630	9630	9630	0
570	20240911	111800	76168330	9630	9630	9630	9630	0
571	20240911	111700	76168330	9630	9630	9630	9630	0
572	20240911	111600	76168330	9630	9630	9630	9630	1
573	20240911	111500	76158700	9590	9590	9590	9590	51
574	20240911	111400	75669610	9590	9590	9590	9590	0
575	20240911	111300	75669610	9590	9590	9590	9590	0
576	20240911	111200	75669610	9590	9590	9590	9590	0
577	20240911	111100	75669610	9590	9590	9590	9590	0
578	20240911	111000	75669610	9590	9590	9590	9590	0
579	20240911	110900	75669610	9590	9590	9590	9590	0
580	20240911	110800	75669610	9590	9590	9590	9590	0
581	20240911	110700	75669610	9590	9590	9590	9590	0
582	20240911	110600	75669610	9590	9590	9590	9590	0
583	20240911	110500	75669610	9590	9590	9590	9590	0
584	20240911	110400	75669610	9590	9590	9590	9590	0
585	20240911	110300	75669610	9590	9590	9590	9590	0
586	20240911	110200	75669610	9590	9590	9590	9590	24
587	20240911	110100	75439450	9600	9610	9610	9600	90
588	20240911	110000	74575430	9600	9600	9600	9600	0
589	20240911	105900	74575430	9600	9600	9600	9600	0
590	20240911	105800	74575430	9600	9600	9600	9600	0
591	20240911	105700	74575430	9600	9600	9600	9600	0
592	20240911	105600	74575430	9600	9600	9600	9600	0
593	20240911	105500	74575430	9600	9600	9600	9600	0
594	20240911	105400	74575430	9600	9600	9600	9600	0
595	20240911	105300	74575430	9600	9600	9600	9600	0
596	20240911	105200	74575430	9600	9600	9600	9600	0
597	20240911	105100	74575430	9600	9600	9600	9600	0
598	20240911	105000	74575430	9600	9600	9600	9600	0
599	20240911	104900	74575430	9600	9600	9600	9600	0
600	20240911	104800	74575430	9600	9600	9600	9600	0
601	20240911	104700	74575430	9600	9600	9600	9600	0
602	20240911	104600	74575430	9600	9600	9600	9600	0
603	20240911	104500	74575430	9600	9600	9600	9600	0
604	20240911	104400	74575430	9600	9600	9600	9600	0
605	20240911	104300	74575430	9600	9600	9600	9600	0
606	20240911	104200	74575430	9600	9600	9600	9600	0
607	20240911	104100	74575430	9600	9600	9600	9600	0
608	20240911	104000	74575430	9600	9600	9600	9600	1
609	20240911	103900	74565830	9600	9600	9600	9600	20
610	20240911	103800	74373830	9600	9600	9600	9600	0
611	20240911	103700	74373830	9600	9600	9600	9600	0
612	20240911	103600	74373830	9600	9600	9600	9600	0
613	20240911	103500	74373830	9600	9610	9610	9600	44
614	20240911	103400	73951040	9610	9620	9620	9610	143
615	20240911	103300	72575400	9620	9660	9660	9620	763
616	20240911	103200	65223680	9660	9660	9660	9660	22
617	20240911	103100	65011160	9650	9650	9650	9650	0
618	20240911	103000	65011160	9650	9670	9670	9650	200
619	20240911	102900	63079600	9710	9710	9710	9710	0
620	20240911	102800	63079600	9710	9710	9710	9710	0
621	20240911	102700	63079600	9710	9710	9710	9710	0
622	20240911	102600	63079600	9710	9710	9710	9710	0
623	20240911	102500	63079600	9710	9710	9710	9710	0
624	20240911	102400	63079600	9710	9710	9710	9710	0
625	20240911	102300	63079600	9710	9710	9710	9710	0
626	20240911	102200	63079600	9710	9710	9710	9710	0
627	20240911	102100	63079600	9710	9710	9710	9710	0
628	20240911	102000	63079600	9710	9710	9710	9710	0
629	20240911	101900	63079600	9710	9710	9710	9710	0
630	20240911	101800	63079600	9710	9710	9710	9710	1
631	20240911	101700	63069890	9710	9710	9710	9710	0
632	20240911	101600	63069890	9710	9710	9710	9710	5
633	20240911	101500	63021340	9710	9710	9710	9710	0
634	20240911	101400	63021340	9710	9710	9710	9710	0
635	20240911	101300	63021340	9710	9710	9710	9710	0
636	20240911	101200	63021340	9710	9710	9710	9710	0
637	20240911	101100	63021340	9710	9710	9710	9710	0
638	20240911	101000	63021340	9710	9710	9710	9710	0
639	20240911	100900	63021340	9710	9710	9710	9710	220
640	20240911	100800	60885140	9710	9710	9710	9710	0
641	20240911	100700	60885140	9710	9710	9710	9710	0
642	20240911	100600	60885140	9710	9710	9710	9710	1
643	20240911	100500	60875430	9710	9710	9710	9710	1
644	20240911	100400	60865720	9670	9670	9670	9670	7
645	20240911	100300	60798030	9670	9670	9670	9670	0
646	20240911	100200	60798030	9670	9670	9670	9670	0
647	20240911	100100	60798030	9670	9670	9670	9670	30
648	20240911	100000	60507930	9670	9670	9670	9670	30
649	20240911	095900	60217830	9670	9670	9670	9670	70
650	20240911	095800	59540930	9670	9680	9680	9670	10
651	20240911	095700	59444220	9670	9670	9670	9670	0
652	20240911	095600	59444220	9670	9670	9670	9670	0
653	20240911	095500	59444220	9670	9670	9670	9670	0
654	20240911	095400	59444220	9670	9670	9670	9670	0
655	20240911	095300	59444220	9670	9670	9670	9670	311
656	20240911	095200	56436850	9670	9670	9670	9670	0
657	20240911	095100	56436850	9670	9670	9670	9670	0
658	20240911	095000	56436850	9670	9670	9670	9670	0
659	20240911	094900	56436850	9670	9670	9670	9670	0
660	20240911	094800	56436850	9670	9680	9680	9670	500
661	20240911	094700	51599420	9680	9680	9680	9680	200
662	20240911	094600	49663420	9720	9720	9720	9720	30
663	20240911	094500	49371820	9720	9720	9720	9720	200
664	20240911	094400	47427820	9720	9720	9720	9720	0
665	20240911	094300	47427820	9720	9720	9720	9720	0
666	20240911	094200	47427820	9720	9720	9720	9720	0
667	20240911	094100	47427820	9720	9720	9720	9720	120
668	20240911	094000	46261420	9720	9720	9720	9720	0
669	20240911	093900	46261420	9720	9720	9720	9680	105
670	20240911	093800	45244770	9720	9680	9720	9680	12
671	20240911	093700	45128530	9680	9680	9680	9680	0
672	20240911	093600	45128530	9680	9680	9680	9680	0
673	20240911	093500	45128530	9680	9680	9680	9680	0
674	20240911	093400	45128530	9680	9680	9680	9680	2
675	20240911	093300	45109170	9680	9680	9680	9680	0
676	20240911	093200	45109170	9680	9680	9680	9680	98
677	20240911	093100	44160530	9680	9700	9700	9680	242
678	20240911	093000	41816530	9740	9740	9740	9740	0
679	20240911	092900	41816530	9740	9740	9740	9740	1
680	20240911	092800	41806790	9740	9740	9740	9740	0
681	20240911	092700	41806790	9740	9740	9740	9740	0
682	20240911	092600	41806790	9740	9740	9740	9740	0
683	20240911	092500	41806790	9740	9750	9750	9740	310
684	20240911	092400	38784390	9760	9760	9760	9760	0
685	20240911	092300	38784390	9760	9710	9760	9710	200
686	20240911	092200	36838050	9710	9700	9710	9700	125
687	20240911	092100	35624330	9670	9670	9670	9670	0
688	20240911	092000	35624330	9670	9670	9670	9670	0
689	20240911	091900	35624330	9670	9670	9670	9670	0
690	20240911	091800	35624330	9670	9670	9670	9670	0
691	20240911	091700	35624330	9670	9670	9670	9670	300
692	20240911	091600	32723330	9670	9670	9670	9670	0
693	20240911	091500	32723330	9670	9670	9670	9670	0
694	20240911	091400	32723330	9670	9670	9670	9670	0
695	20240911	091300	32723330	9670	9670	9670	9670	0
696	20240911	091200	32723330	9670	9670	9670	9670	0
697	20240911	091100	32723330	9670	9670	9670	9670	0
698	20240911	091000	32723330	9670	9670	9670	9670	15
699	20240911	090900	32578280	9670	9670	9670	9670	0
700	20240911	090800	32578280	9670	9690	9690	9670	217
701	20240911	090700	30475850	9690	9690	9690	9690	314
702	20240911	090600	27433190	9650	9650	9650	9650	0
703	20240911	090500	27433190	9650	9650	9650	9650	0
704	20240911	090400	27433190	9650	9670	9680	9650	482
705	20240911	090300	22771590	9660	9670	9680	9660	321
706	20240911	090200	19669560	9670	9650	9680	9640	702
707	20240911	090100	12890860	9660	9640	9660	9640	2
708	20240911	090000	12871560	9620	9620	9620	9620	219